Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.703,19.703,19.703,19.703,139,0
2005-02-28,19.777,19.899,19.777,19.899,395,0
2005-03-01,19.899,19.899,19.899,19.899,139,0
2005-03-03,19.82,19.82,19.82,19.82,139,0
2005-03-07,19.929,19.929,19.929,19.929,1449,0
2005-03-08,19.854,19.854,19.671,19.777,2639,0
2005-03-10,19.777,19.777,19.703,19.703,395,0
2005-03-11,19.777,19.777,19.777,19.777,139,0
2005-03-14,19.703,19.703,19.479,19.479,1848,0
2005-03-15,19.404,19.404,19.287,19.36,1055,0
2005-03-16,19.479,19.519,19.479,19.519,1321,0
2005-03-17,19.479,19.479,19.404,19.479,922,0
2005-03-18,19.404,19.404,19.404,19.404,139,0
2005-03-21,19.328,19.36,19.252,19.36,5408,0
2005-03-22,19.328,19.328,19.328,19.328,139,0
2005-03-28,19.252,19.252,19.179,19.179,528,0
2005-03-29,19.101,19.101,19.101,19.101,139,0
2005-03-30,19.028,19.101,19.028,19.101,528,0
2005-04-04,19.028,19.028,19.028,19.028,139,0
2005-04-05,18.952,18.952,18.952,18.952,395,0
2005-04-07,18.876,18.876,18.876,18.876,395,0
2005-04-08,18.952,18.952,18.952,18.952,139,0
2005-04-14,19.028,19.06,19.028,19.06,264,0
2005-04-19,18.985,18.985,18.985,18.985,1185,0
2005-04-21,19.028,19.028,19.028,19.028,139,0
2005-04-22,19.028,19.028,19.028,19.028,139,0
2005-04-26,19.06,19.101,19.06,19.101,395,0
2005-04-28,19.028,19.028,19.028,19.028,264,0
2005-05-02,19.028,19.028,19.028,19.028,139,0
2005-05-09,18.91,18.91,18.832,18.832,660,0
2005-05-10,18.91,18.952,18.839,18.839,528,0
2005-05-11,18.876,18.876,18.876,18.876,264,0
2005-05-12,18.682,18.682,18.682,18.682,1185,0
2005-05-16,18.716,18.716,18.716,18.716,395,0
2005-05-18,18.643,18.643,18.643,18.643,264,0
2005-05-19,18.716,18.725,18.716,18.725,660,0
2005-05-23,18.795,18.91,18.771,18.876,4219,0
2005-05-24,18.952,19.101,18.952,18.952,2507,0
2005-05-25,19.028,19.135,19.028,19.035,1055,0
2005-05-26,19.028,19.028,19.028,19.028,139,0
2005-05-27,19.028,19.179,19.028,19.101,1321,0
2005-05-31,18.952,19.028,18.876,19.028,2507,0
2005-06-02,18.91,18.952,18.832,18.952,1848,0
2005-06-03,18.795,18.952,18.795,18.952,1848,0
2005-06-07,18.716,18.716,18.716,18.716,139,0
2005-06-09,18.762,18.762,18.762,18.762,395,0
2005-06-15,18.762,18.985,18.762,18.985,2771,0
2005-06-21,18.985,18.985,18.985,18.985,139,0
2005-06-22,18.985,18.985,18.985,18.985,264,0
2005-06-23,18.985,18.985,18.985,18.985,395,0
2005-06-27,19.028,19.028,19.028,19.028,264,0
2005-06-28,19.06,19.135,19.06,19.135,660,0
2005-06-30,19.252,19.252,19.252,19.252,792,0
2005-07-06,19.252,19.252,19.252,19.252,139,0
2005-07-08,19.328,19.328,19.328,19.328,139,0
2005-07-11,19.36,19.36,19.36,19.36,139,0
2005-07-13,19.404,19.519,19.404,19.519,528,0
2005-07-15,19.628,19.628,19.628,19.628,264,0
2005-07-18,19.747,19.747,19.747,19.747,139,0
2005-07-19,19.899,19.899,19.899,19.899,395,0
2005-07-21,20.023,20.023,20.023,20.023,139,0
2005-07-26,20.211,20.273,20.196,20.273,1449,0
2005-07-27,20.346,20.346,20.346,20.346,264,0
2005-07-29,20.504,20.504,20.504,20.504,139,0
2005-08-01,20.316,20.316,20.316,20.316,139,0
2005-08-02,20.316,20.316,20.316,20.316,395,0
2005-08-03,20.389,20.389,20.389,20.389,139,0
2005-08-04,20.464,20.464,20.464,20.464,139,0
2005-08-08,20.425,20.464,20.389,20.464,2242,0
2005-08-12,20.316,20.316,20.196,20.196,922,0
2005-08-17,20.122,20.122,20.122,20.122,264,0
2005-08-18,19.97,19.97,19.97,19.97,264,0
2005-08-22,19.97,19.97,19.97,19.97,264,0
2005-08-23,19.97,19.97,19.97,19.97,264,0
2005-08-24,19.97,20.046,19.97,20.014,2374,0
2005-08-26,19.929,20.014,19.82,20.014,1979,0
2005-08-29,19.929,20.165,19.929,20.165,1449,0
2005-08-31,20.086,20.086,20.086,20.086,264,0
2005-09-01,20.046,20.086,20.046,20.086,3170,0
2005-09-06,19.97,19.97,19.97,19.97,264,0
2005-09-07,19.929,19.929,19.929,19.929,395,0
2005-09-08,19.854,19.854,19.854,19.854,139,0
2005-09-09,19.854,19.854,19.854,19.854,2109,0
2005-09-12,19.777,19.777,19.777,19.777,660,0
2005-09-14,19.671,19.671,19.671,19.671,264,0
2005-09-15,19.628,19.628,19.628,19.628,139,0
2005-09-19,19.479,19.479,19.479,19.479,528,0
2005-09-20,19.36,19.444,19.36,19.444,528,0
2005-09-21,19.287,19.287,19.287,19.287,922,0
2005-09-23,19.21,19.252,19.21,19.252,264,0
2005-09-29,19.287,19.287,19.287,19.287,139,0
2005-09-30,19.404,20.273,19.404,19.703,5279,0
2005-10-03,19.595,19.595,19.595,19.595,922,0
2005-10-04,19.519,19.519,19.519,19.519,264,0
2005-10-11,19.444,19.444,19.444,19.444,139,0
2005-10-12,19.36,19.36,19.36,19.36,139,0
2005-10-13,19.287,19.287,19.287,19.287,264,0
2005-10-17,19.21,19.287,19.21,19.287,264,0
2005-10-19,19.36,19.479,19.36,19.479,660,0
2005-10-21,19.404,19.404,19.404,19.404,264,0
2005-10-27,19.287,19.287,18.952,18.952,1979,0
2005-10-28,18.91,18.91,18.91,18.91,395,0
2005-11-01,18.832,18.857,18.832,18.857,528,0
2005-11-02,18.795,18.795,18.795,18.795,528,0
2005-11-03,18.716,18.716,18.643,18.643,1055,0
2005-11-07,18.569,18.569,18.569,18.569,660,0
2005-11-09,18.569,18.569,18.569,18.569,660,0
2005-11-10,18.643,18.643,18.643,18.643,922,0
2005-11-14,18.569,18.569,18.569,18.569,1321,0
2005-11-15,18.569,18.569,18.569,18.569,264,0
2005-11-16,18.494,18.494,18.494,18.494,660,0
2005-11-17,18.458,18.494,18.458,18.494,1583,0
2005-11-18,18.417,18.417,18.417,18.417,1710,0
2005-11-21,18.343,18.417,18.343,18.417,1848,0
2005-11-28,18.417,18.61,18.417,18.61,1449,0
2005-11-29,18.682,18.682,18.682,18.682,139,0
2005-11-30,18.61,18.61,18.534,18.534,264,0
2005-12-06,18.61,18.61,18.61,18.61,264,0
2005-12-13,18.61,18.618,18.61,18.618,4618,0
2005-12-15,18.682,18.716,18.682,18.716,528,0
2005-12-20,18.795,18.795,18.795,18.795,660,0
2005-12-21,19.028,19.328,19.028,19.21,4358,0
2005-12-22,19.404,19.404,19.404,19.404,1449,0
2005-12-23,19.287,19.287,19.21,19.21,792,0
2005-12-30,19.36,19.36,19.36,19.36,264,0
2006-01-03,19.444,19.444,19.444,19.444,139,0
2006-01-04,19.345,19.345,19.345,19.345,139,0
2006-01-05,19.328,19.328,19.328,19.328,792,0
2006-01-06,19.21,19.278,19.101,19.188,1055,0
2006-01-09,19.067,19.067,19.067,19.067,139,0
2006-01-13,19.101,19.101,19.101,19.101,264,0
2006-01-17,18.952,18.952,18.952,18.952,264,0
2006-01-24,18.952,18.952,18.952,18.952,264,0
2006-01-26,18.952,18.952,18.952,18.952,1185,0
2006-01-27,19.135,19.328,19.135,19.269,2374,0
2006-01-30,19.328,19.519,19.328,19.519,3697,0
2006-01-31,19.519,19.97,19.519,19.97,1583,0
2006-02-01,19.899,19.929,19.82,19.929,922,0
2006-02-02,19.854,19.97,19.854,19.97,528,0
2006-02-03,20.086,20.464,20.086,20.464,1055,0
2006-02-06,21.483,21.483,21.091,21.091,6281,0
2006-02-07,21.41,21.41,21.41,21.41,379,0
2006-02-08,21.365,21.41,21.365,21.41,1885,0
2006-02-13,21.293,21.41,21.293,21.41,502,0
2006-02-14,21.41,21.41,21.091,21.091,1004,0
2006-02-15,21.091,21.091,20.692,20.692,1133,0
2006-02-23,20.731,20.731,20.731,20.731,133,0
2006-02-27,20.848,20.932,20.772,20.932,1004,0
2006-02-28,21.008,21.091,20.932,20.932,879,0
2006-03-01,21.091,21.091,21.091,21.091,248,0
2006-03-02,21.167,21.249,21.167,21.249,379,0
2006-03-03,21.41,21.41,21.41,21.41,879,0
2006-03-06,21.525,21.525,21.365,21.365,1004,0
2006-03-07,21.091,21.449,21.091,21.41,4148,0
2006-03-08,21.41,21.41,21.41,21.41,1383,0
2006-03-10,21.41,21.41,21.41,21.41,248,0
2006-03-13,21.449,21.449,21.449,21.449,248,0
2006-03-14,21.449,21.449,21.41,21.41,1383,0
2006-03-15,21.41,21.41,21.41,21.41,631,0
2006-03-16,21.449,21.449,21.449,21.449,133,0
2006-03-20,21.483,21.483,21.41,21.449,2514,0
2006-03-21,21.41,21.41,21.41,21.41,2888,0
2006-03-22,21.57,21.57,21.449,21.449,879,0
2006-03-23,21.293,21.449,21.293,21.449,133,0
2006-03-27,21.561,21.685,21.561,21.57,1885,0
2006-03-28,21.483,21.483,21.483,21.483,248,0
2006-03-29,21.429,21.429,21.365,21.365,502,0
2006-03-31,21.249,21.249,21.249,21.249,248,0
2006-04-04,21.167,21.167,21.049,21.049,502,0
2006-04-05,21.008,21.008,20.974,20.974,1253,0
2006-04-06,20.889,20.889,20.889,20.889,133,0
2006-04-07,20.692,20.692,20.615,20.615,631,0
2006-04-12,20.53,20.53,20.53,20.53,133,0
2006-04-17,20.455,20.455,20.371,20.371,750,0
2006-04-21,20.455,20.455,20.3,20.371,1133,0
2006-04-24,20.255,20.255,20.139,20.211,1253,0
2006-04-25,20.139,20.139,19.899,19.899,379,0
2006-04-27,20.211,20.211,20.211,20.211,133,0
2006-04-28,19.812,20.096,19.812,19.899,2261,0
2006-05-01,19.899,19.899,19.739,19.777,879,0
2006-05-02,19.812,19.854,19.812,19.854,631,0
2006-05-04,19.812,19.812,19.812,19.812,133,0
2006-05-17,19.854,19.854,19.621,19.621,5402,0
2006-05-18,19.537,19.537,19.537,19.537,133,0
2006-05-22,19.621,19.695,19.621,19.653,3017,0
2006-05-23,19.739,19.777,19.739,19.739,2514,0
2006-05-24,19.695,19.777,19.336,19.621,3647,0
2006-05-25,19.739,19.739,19.739,19.739,1383,0
2006-05-26,19.739,19.739,19.739,19.739,502,0
2006-05-30,19.739,19.739,19.739,19.739,133,0
2006-05-31,19.695,20.014,19.695,20.014,5029,0
2006-06-01,19.97,19.97,19.97,19.97,248,0
2006-06-02,19.899,19.899,19.899,19.899,248,0
2006-06-05,19.812,19.812,19.739,19.739,1507,0
2006-06-06,19.739,19.739,19.739,19.739,502,0
2006-06-07,19.621,19.739,19.621,19.739,133,0
2006-06-08,19.777,19.854,19.777,19.854,631,0
2006-06-13,19.777,19.777,19.777,19.777,133,0
2006-06-14,19.777,19.777,19.777,19.777,1253,0
2006-06-15,19.621,19.621,19.621,19.621,1133,0
2006-06-16,19.695,19.695,19.695,19.695,379,0
2006-06-19,19.653,19.653,19.635,19.635,631,0
2006-06-20,19.635,19.635,19.537,19.537,1253,0
2006-06-21,19.461,19.579,19.461,19.579,379,0
2006-06-27,19.537,19.537,19.537,19.537,133,0
2006-06-29,19.493,19.493,19.378,19.461,1760,0
2006-07-03,19.461,19.461,19.461,19.461,248,0
2006-07-05,19.421,19.421,19.421,19.421,750,0
2006-07-06,19.26,19.26,19.26,19.26,502,0
2006-07-12,19.26,19.26,19.26,19.26,502,0
2006-07-14,19.26,19.26,19.26,19.26,248,0
2006-07-17,19.179,19.179,19.179,19.179,133,0
2006-07-18,19.101,19.101,19.06,19.06,502,0
2006-07-19,19.135,19.135,19.135,19.135,248,0
2006-07-20,19.218,19.26,19.218,19.218,1133,0
2006-07-25,19.101,19.101,18.943,18.977,1253,0
2006-07-27,19.06,19.06,19.06,19.06,248,0
2006-08-01,19.074,19.101,19.06,19.092,1383,0
2006-08-02,19.101,19.101,19.101,19.101,750,0
2006-08-03,18.943,18.943,18.943,18.943,379,0
2006-08-04,18.819,18.819,18.708,18.708,502,0
2006-08-09,18.55,18.626,18.343,18.626,5029,0
2006-08-10,18.658,18.658,18.658,18.658,133,0
2006-08-11,18.543,18.543,18.3,18.3,1133,0
2006-08-14,18.383,18.383,18.383,18.383,502,0
2006-08-15,18.383,18.502,18.383,18.502,1383,0
2006-08-16,18.3,18.36,18.3,18.36,1133,0
2006-08-17,18.318,18.318,18.3,18.3,879,0
2006-08-22,18.3,18.699,18.3,18.699,3017,0
2006-08-28,18.819,19.179,18.819,19.118,1635,0
2006-08-29,19.196,19.236,19.196,19.236,379,0
2006-09-08,19.378,19.378,19.301,19.301,879,0
2006-09-11,19.378,19.378,19.378,19.378,248,0
2006-09-14,19.378,19.378,19.378,19.378,1885,0
2006-09-15,19.461,19.461,19.461,19.461,133,0
2006-09-18,19.421,19.579,19.421,19.579,1004,0
2006-09-19,19.579,19.661,19.579,19.661,1507,0
2006-09-20,19.739,19.899,19.739,19.899,750,0
2006-09-22,20.096,20.096,20.096,20.096,248,0
2006-09-25,20.173,20.3,20.173,20.3,1885,0
2006-09-27,20.3,20.3,20.255,20.255,4648,0
2006-09-28,20.211,20.211,20.139,20.139,1004,0
2006-10-02,20.371,20.455,20.371,20.455,502,0
2006-10-03,20.371,20.371,20.371,20.371,133,0
2006-10-05,20.3,20.3,20.211,20.211,750,0
2006-10-06,20.3,20.3,20.3,20.3,379,0
2006-10-12,20.211,20.211,20.054,20.054,1507,0
2006-10-19,19.97,20.068,19.899,20.068,1760,0
2006-10-23,20.068,20.068,20.054,20.054,631,0
2006-10-30,19.899,19.899,19.899,19.899,502,0
2006-10-31,19.812,19.812,19.812,19.812,133,0
2006-11-01,19.739,19.739,19.739,19.739,133,0
2006-11-02,19.812,19.812,19.812,19.812,248,0
2006-11-03,19.336,19.421,19.336,19.421,2639,0
2006-11-06,19.336,19.336,19.021,19.021,2261,0
2006-11-09,19.028,19.028,19.028,19.028,1253,0
2006-11-10,19.101,19.101,19.101,19.101,133,0
2006-11-14,19.179,19.26,19.179,19.179,631,0
2006-11-15,19.301,19.301,19.301,19.301,1635,0
2006-11-20,19.378,19.378,19.378,19.378,248,0
2006-11-24,19.301,19.301,19.301,19.301,379,0
2006-11-27,19.421,19.812,19.421,19.812,2764,0
2006-11-28,19.854,19.962,19.854,19.962,248,0
2006-11-29,19.812,19.812,19.812,19.812,133,0
2006-12-01,19.812,19.899,19.812,19.899,2138,0
2006-12-04,19.937,20.014,19.937,20.014,248,0
2006-12-05,20.014,20.173,20.014,20.173,1760,0
2006-12-06,20.255,20.255,20.255,20.255,248,0
2006-12-07,20.3,20.306,20.3,20.3,502,0
2006-12-08,20.3,20.3,20.3,20.3,133,0
2006-12-13,20.417,20.615,20.417,20.615,879,0
2006-12-14,20.53,20.53,20.53,20.53,133,0
2006-12-18,20.455,20.455,20.455,20.455,379,0
2006-12-19,20.53,20.756,20.53,20.53,1507,0
2006-12-21,20.371,20.371,20.096,20.211,8795,0
2006-12-22,20.173,20.255,20.173,20.255,379,0
2006-12-27,20.189,20.189,20.189,20.189,133,0
2006-12-28,20.255,20.255,20.255,20.255,133,0
2006-12-29,20.328,20.328,20.328,20.328,379,0
2007-01-04,20.255,20.255,19.904,19.904,2888,0
2007-01-05,19.812,19.812,19.812,19.812,248,0
2007-01-08,19.747,19.747,19.336,19.336,3141,0
2007-01-09,18.857,18.867,18.857,18.857,1507,0
2007-01-10,18.969,19.021,18.943,18.977,1885,0
2007-01-11,18.995,19.052,18.995,19.052,379,0
2007-01-12,19.06,19.179,18.423,18.96,3767,0
2007-01-17,18.708,19.052,18.467,18.91,3898,0
2007-01-18,19.092,19.092,19.092,19.092,133,0
2007-01-22,19.021,19.021,19.021,19.021,133,0
2007-01-29,18.867,19.021,18.867,19.021,2888,0
2007-01-30,19.092,19.092,19.092,19.092,133,0
2007-01-31,18.952,18.952,18.819,18.819,502,0
2007-02-02,18.787,18.819,18.699,18.819,879,0
2007-02-06,18.626,18.626,18.626,18.626,248,0
2007-02-07,18.691,18.699,18.691,18.699,502,0
2007-02-08,18.787,18.787,18.699,18.699,502,0
2007-02-12,18.699,18.699,18.584,18.584,502,0
2007-02-13,18.658,18.658,18.658,18.658,133,0
2007-02-15,18.509,18.509,18.502,18.502,248,0
2007-02-20,18.626,18.626,18.626,18.626,248,0
2007-02-21,18.787,18.904,18.626,18.626,3518,0
2007-02-22,18.699,18.977,18.626,18.753,2888,0
2007-02-23,19.003,19.162,18.977,19.162,1760,0
2007-02-26,19.336,19.89,19.336,19.621,11810,0
2007-02-27,19.854,19.88,19.804,19.804,379,0
2007-02-28,19.777,19.777,19.537,19.769,3017,0
2007-03-02,19.461,19.461,19.461,19.461,248,0
2007-03-05,19.529,19.537,19.421,19.421,3265,0
2007-03-06,19.493,19.493,19.493,19.493,248,0
2007-03-08,19.493,20.014,19.493,19.97,4269,0
2007-03-09,19.812,19.854,19.695,19.854,502,0
2007-03-14,19.661,19.679,19.26,19.436,4022,0
2007-03-15,19.529,19.695,19.287,19.502,7916,0
2007-03-16,19.47,19.486,19.404,19.404,379,0
2007-03-20,19.486,19.486,19.387,19.421,750,0
2007-03-21,19.421,19.421,19.421,19.421,248,0
2007-03-22,19.421,19.421,19.236,19.252,4903,0
2007-03-23,19.26,19.26,19.26,19.26,248,0
2007-03-26,19.218,19.218,19.218,19.218,6534,0
2007-03-27,19.26,19.26,19.26,19.26,379,0
2007-03-28,19.179,19.179,19.06,19.06,502,0
2007-04-02,18.867,18.867,18.857,18.857,248,0
2007-04-03,18.795,19.021,18.787,18.904,1253,0
2007-04-04,18.857,18.857,18.699,18.699,1004,0
2007-04-05,18.699,18.894,18.658,18.658,2764,0
2007-04-09,18.65,18.658,18.61,18.61,502,0
2007-04-11,18.735,18.735,18.735,18.735,133,0
2007-04-18,18.762,18.762,18.543,18.658,2385,0
2007-04-19,18.61,18.849,18.3,18.399,41719,0
2007-04-20,18.308,18.534,18.308,18.383,4022,0
2007-04-23,18.3,18.3,17.548,18.107,8293,0
2007-04-24,18.175,18.184,18.107,18.107,631,0
2007-04-26,17.948,18.067,17.507,18.067,2888,0
2007-04-27,18.14,18.225,17.983,18.107,2385,0
2007-04-30,18.14,18.14,18.107,18.107,1507,0
2007-05-01,18.067,18.098,18.049,18.098,1383,0
2007-05-02,18.098,18.502,18.098,18.502,3518,0
2007-05-03,18.584,18.819,18.584,18.819,2011,0
2007-05-04,18.904,19.493,18.744,19.493,3647,0
2007-05-07,19.218,19.345,19.218,19.218,1556,0
2007-05-08,19.135,19.135,18.885,19.135,1318,0
2007-05-09,19.218,19.218,19.218,19.218,237,0
2007-05-10,19.135,19.218,19.135,19.218,717,0
2007-05-11,19.218,19.218,19.218,19.218,361,0
2007-05-14,19.345,19.47,19.345,19.47,361,0
2007-05-15,19.595,19.595,19.595,19.595,237,0
2007-05-17,19.721,19.845,19.721,19.845,361,0
2007-05-18,19.89,19.89,19.89,19.89,128,0
2007-05-21,19.635,19.635,19.635,19.635,128,0
2007-05-22,19.721,20.014,19.721,20.014,1432,0
2007-05-25,20.014,20.014,20.014,20.014,717,0
2007-05-29,20.054,20.264,20.054,20.264,1911,0
2007-05-30,20.264,20.264,20.054,20.054,717,0
2007-05-31,20.096,20.096,20.096,20.096,478,0
2007-06-01,20.096,20.264,20.096,20.264,1194,0
2007-06-11,20.182,20.182,20.182,20.182,237,0
2007-06-12,20.054,20.221,20.054,20.221,2153,0
2007-06-15,20.306,20.306,20.306,20.306,1077,0
2007-06-20,20.47,22.144,20.47,22.144,840,0
2007-06-21,20.683,20.683,20.683,20.683,717,0
2007-06-22,20.889,21.173,20.889,21.098,1077,0
2007-06-25,21.098,21.098,21.098,21.098,128,0
2007-06-27,21.308,22.144,21.308,22.144,3472,0
2007-06-28,22.351,22.445,21.934,21.934,1318,0
2007-06-29,22.144,22.144,22.144,22.144,128,0
2007-07-02,21.934,21.934,20.897,20.897,1194,0
2007-07-05,20.889,21.641,20.889,21.474,1556,0
2007-07-06,21.516,21.676,21.308,21.308,478,0
2007-07-11,21.098,21.098,20.683,20.683,717,0
2007-07-17,20.47,20.47,20.47,20.47,237,0
2007-07-18,20.264,20.264,20.264,20.264,361,0
2007-07-19,20.47,20.47,20.47,20.47,237,0
2007-07-20,20.264,20.264,20.063,20.063,840,0
2007-07-25,19.97,19.97,19.804,19.804,602,0
2007-07-30,20.139,20.139,19.89,20.054,478,0
2007-07-31,20.054,20.264,20.054,20.264,361,0
2007-08-01,20.096,20.889,20.054,20.889,2274,0
2007-08-02,20.683,21.098,20.683,20.923,602,0
2007-08-06,20.721,20.721,20.721,20.721,237,0
2007-08-07,20.559,20.826,20.559,20.826,478,0
2007-08-08,20.389,20.389,20.182,20.182,478,0
2007-08-09,20.054,20.054,20.054,20.054,128,0
2007-08-10,20.221,20.433,20.221,20.433,478,0
2007-08-13,20.264,20.264,20.264,20.264,361,0
2007-08-15,20.264,20.264,20.264,20.264,361,0
2007-08-16,20.264,20.264,20.264,20.264,717,0
2007-08-20,20.264,20.306,20.264,20.306,361,0
2007-08-21,20.264,20.264,19.845,19.845,3109,0
2007-08-22,19.929,19.929,19.929,19.929,237,0
2007-08-23,20.139,20.139,19.929,19.929,361,0
2007-08-27,20.346,20.47,20.346,20.47,840,0
2007-08-28,20.683,20.848,20.683,20.848,237,0
2007-08-29,20.889,21.142,20.889,21.142,840,0
2007-08-30,21.182,21.182,20.932,20.932,1911,0
2007-08-31,21.098,21.308,21.098,21.098,717,0
2007-09-04,21.308,21.516,21.308,21.516,602,0
2007-09-05,21.726,21.726,21.726,21.726,717,0
2007-09-07,21.516,22.102,21.516,21.934,13523,0
2007-09-11,21.726,21.934,21.726,21.934,840,0
2007-09-12,21.726,21.726,21.726,21.726,128,0
2007-09-14,21.516,21.516,21.516,21.516,128,0
2007-09-17,21.726,21.726,21.726,21.726,361,0
2007-09-19,21.726,21.934,21.726,21.934,717,0
2007-09-21,21.726,21.726,21.726,21.726,128,0
2007-09-24,21.726,21.726,21.726,21.726,237,0
2007-09-26,21.726,21.726,21.726,21.726,361,0
2007-09-27,21.934,22.144,21.924,21.924,1318,0
2007-09-28,22.144,22.144,21.726,21.726,1194,0
2007-10-01,21.516,21.516,20.889,20.889,1318,0
2007-10-02,20.974,21.017,20.683,20.683,12922,0
2007-10-03,20.756,20.974,20.721,20.721,14600,0
2007-10-04,20.764,20.889,20.666,20.666,19747,0
2007-10-05,20.809,20.889,20.559,20.683,2751,0
2007-10-17,20.47,20.47,20.47,20.47,237,0
2007-10-18,20.683,21.437,20.683,21.098,2634,0
2007-10-26,20.889,20.889,20.889,20.889,128,0
2007-10-29,21.098,21.098,21.098,21.098,237,0
2007-10-30,20.889,20.889,20.889,20.889,237,0
2007-10-31,20.889,20.889,19.845,19.845,1556,0
2007-11-01,19.97,20.889,19.97,20.683,2634,0
2007-11-02,20.683,20.683,20.683,20.683,128,0
2007-11-06,20.721,20.721,20.721,20.721,128,0
2007-11-07,20.889,21.516,20.889,21.142,2873,0
2007-11-08,20.721,20.721,20.666,20.666,2873,0
2007-11-09,20.559,20.559,20.054,20.559,14840,0
2007-11-12,20.666,20.683,20.666,20.683,5029,0
2007-11-14,20.721,20.721,20.721,20.721,128,0
2007-11-15,20.559,20.559,20.559,20.559,128,0
2007-11-16,20.764,20.764,20.683,20.683,602,0
2007-11-20,19.739,20.59,19.739,20.306,2897,0
2007-11-26,20.513,21.098,20.513,21.098,4426,0
2007-11-27,21.308,21.516,21.308,21.516,361,0
2007-11-28,20.657,21.308,20.657,21.308,480,0
2007-11-30,21.225,21.225,20.889,21.142,1194,0
2007-12-03,20.932,20.932,20.889,20.889,361,0
2007-12-04,20.889,20.889,20.889,20.889,128,0
2007-12-05,20.889,20.889,20.889,20.889,840,0
2007-12-06,21.058,21.308,21.058,21.308,1077,0
2007-12-07,21.098,21.098,21.098,21.098,237,0
2007-12-10,21.058,21.142,21.058,21.058,717,0
2007-12-12,21.067,21.308,21.058,21.058,4307,0
2007-12-13,21.308,21.641,21.058,21.058,4908,0
2007-12-17,21.437,21.437,21.182,21.182,840,0
2007-12-19,21.308,21.308,21.308,21.308,361,0
2007-12-20,21.308,21.308,21.308,21.308,602,0
2007-12-26,21.437,21.726,21.437,21.726,1194,0
2007-12-27,21.726,22.018,21.726,22.018,840,0
2007-12-28,22.144,22.645,22.144,22.476,7661,0
2008-01-02,22.312,22.312,21.34,21.726,1556,0
2008-01-07,21.516,21.516,19.97,19.97,3948,0
2008-01-09,19.854,19.854,19.595,19.595,602,0
2008-01-10,19.51,19.51,19.51,19.51,237,0
2008-01-11,19.51,19.595,19.51,19.595,478,0
2008-01-14,19.613,19.687,19.218,19.218,1799,0
2008-01-16,19.052,19.052,19.052,19.052,128,0
2008-01-17,19.345,19.493,19.345,19.493,478,0
2008-01-18,19.595,19.845,19.595,19.764,602,0
2008-01-22,19.554,19.554,19.554,19.554,128,0
2008-01-23,19.721,19.721,19.721,19.721,128,0
2008-01-24,19.89,19.89,19.89,19.89,478,0
2008-01-25,20.054,20.221,20.054,20.221,602,0
2008-01-28,20.182,20.264,20.182,20.264,361,0
2008-01-30,20.346,20.598,20.264,20.417,717,0
2008-01-31,20.721,20.974,20.721,20.974,840,0
2008-02-04,20.889,20.889,20.889,20.889,361,0
2008-02-05,20.974,21.225,20.809,21.225,1556,0
2008-02-07,20.889,21.142,20.889,21.142,478,0
2008-02-12,20.974,20.974,20.974,20.974,717,0
2008-02-13,20.974,20.974,20.974,20.974,361,0
2008-02-19,20.974,21,20.974,20.974,2153,0
2008-02-20,20.077,20.889,20.077,20.389,2390,0
2008-02-21,20.389,20.559,20.389,20.559,840,0
2008-02-22,20.559,20.559,20.559,20.559,128,0
2008-02-25,22.119,22.128,20.721,20.974,1077,0
2008-02-26,20.264,21.058,20.264,21.04,960,0
2008-02-27,21.142,21.308,21.142,21.308,478,0
2008-02-29,21.308,21.392,21.308,21.308,1432,0
2008-03-03,21.308,21.308,21.308,21.308,237,0
2008-03-04,21.308,21.308,21.308,21.308,478,0
2008-03-05,21.308,21.308,21.308,21.308,602,0
2008-03-06,21.315,21.315,21.267,21.267,2037,0
2008-03-07,21.225,21.308,21.225,21.308,4185,0
2008-03-10,21.182,21.182,21.132,21.182,840,0
2008-03-11,21.049,21.049,21.049,21.049,128,0
2008-03-12,20.974,20.974,20.721,20.721,717,0
2008-03-13,20.889,20.889,20.683,20.683,1676,0
2008-03-18,21.017,21.017,21.017,21.017,237,0
2008-03-20,20.889,20.889,20.889,20.889,237,0
2008-03-24,20.721,20.721,20.47,20.59,602,0
2008-03-25,20.513,20.513,20.513,20.513,128,0
2008-03-26,20.598,21.852,20.598,21.098,4426,0
2008-03-27,21.017,21.017,21.017,21.017,237,0
2008-03-31,21.058,21.142,21.058,21.142,478,0
2008-04-01,21.098,21.098,21.098,21.098,128,0
2008-04-02,21.182,21.308,21.182,21.308,237,0
2008-04-03,21.308,21.308,21.308,21.308,128,0
2008-04-07,21.308,21.465,21.182,21.182,1194,0
2008-04-10,21.474,21.474,21.225,21.225,361,0
2008-04-14,21.058,21.058,20.809,20.809,717,0
2008-04-15,20.721,20.721,20.389,20.389,602,0
2008-04-16,20.923,21.017,20.389,20.389,3350,0
2008-04-17,20.264,20.559,20.264,20.559,237,0
2008-04-18,20.264,20.3,20.264,20.3,237,0
2008-04-21,20.306,20.306,19.89,19.89,8641,0
2008-04-22,20.221,20.236,20.014,20.096,4373,0
2008-04-28,19.962,19.962,19.929,19.929,298,0
2008-04-30,20.023,20.023,19.88,19.88,1179,0
2008-05-01,20.096,20.221,19.47,19.47,1318,0
2008-05-02,19.595,19.635,19.595,19.635,237,0
2008-05-05,19.554,19.554,19.092,19.092,602,0
2008-05-06,19.243,21.142,19.218,21.142,4067,0
2008-05-09,21.182,21.641,21.182,21.641,717,0
2008-05-13,21.474,21.474,21.267,21.267,361,0
2008-05-23,21.267,21.457,21.098,21.142,8495,0
2008-05-27,22.027,22.027,21.349,21.474,2601,0
2008-05-28,22.385,22.385,21.766,21.766,2763,0
2008-05-29,21.685,21.685,21.685,21.685,2531,0
2008-05-30,21.809,21.809,21.809,21.809,128,0
2008-06-04,21.726,21.934,21.685,21.726,1191,0
2008-06-11,21.601,22.018,21.437,22.018,1077,0
2008-06-12,21.893,22.394,21.893,22.394,602,0
2008-06-13,22.27,22.562,22.27,22.562,2751,0
2008-06-16,22.312,22.312,22.202,22.202,1432,0
2008-06-17,22.476,22.476,22.476,22.476,361,0
2008-06-18,22.476,22.476,22.476,22.476,237,0
2008-06-19,22.394,22.519,22.312,22.312,2177,0
2008-06-23,22.437,22.562,22.437,22.562,863,0
2008-06-24,22.73,22.73,22.73,22.73,237,0
2008-06-25,22.897,22.978,22.769,22.769,1077,0
2008-06-26,22.769,22.769,22.769,22.769,155,0
2008-06-27,22.688,22.688,21.641,21.641,1432,0
2008-06-30,21.474,21.474,21.058,21.058,960,0
2008-07-01,20.889,20.889,20.139,20.139,1941,0
2008-07-02,20.29,20.29,20.29,20.29,128,0
2008-07-07,20.264,20.264,20.264,20.264,128,0
2008-07-08,20.221,20.306,19.97,19.97,602,0
2008-07-10,19.804,19.804,19.804,19.804,361,0
2008-07-11,19.47,19.47,19.26,19.26,478,0
2008-07-14,19.179,19.43,19.179,19.43,361,0
2008-07-16,19.218,19.218,17.956,18.636,3723,0
2008-07-17,18.636,18.636,18.636,18.636,128,0
2008-07-18,18.674,18.802,18.674,18.674,478,0
2008-07-22,18.509,18.509,18.509,18.509,237,0
2008-07-23,18.636,19.812,18.636,19.369,4165,0
2008-07-25,19.387,19.47,19.387,19.47,478,0
2008-07-28,19.554,19.595,19.554,19.595,602,0
2008-08-01,19.764,19.764,19.764,19.764,128,0
2008-08-06,19.43,19.43,19.43,19.43,237,0
2008-08-07,19.595,19.595,19.595,19.595,664,0
2008-08-08,19.43,19.554,19.43,19.43,4599,0
2008-08-12,19.595,19.635,19.554,19.554,1077,0
2008-08-13,19.554,19.586,19.378,19.569,5507,0
2008-08-14,19.804,19.812,19.586,19.586,1194,0
2008-08-15,19.635,19.747,19.635,19.747,960,0
2008-08-19,19.635,19.635,19.635,19.635,237,0
2008-08-21,19.804,19.812,19.586,19.721,1676,0
2008-08-22,19.804,19.97,19.635,19.88,2037,0
2008-08-25,21.465,21.465,19.845,20.264,1350,0
2008-08-26,21.885,21.885,20.131,20.131,556,0
2008-08-28,18.525,20.513,18.525,20.306,502,0
2008-08-29,20.513,20.932,20.513,20.721,1194,0
2008-09-02,21.058,21.058,20.433,20.433,840,0
2008-09-03,20.721,20.721,20.721,20.721,128,0
2008-09-04,20.848,20.848,20.638,20.848,1359,0
2008-09-05,20.841,20.848,20.841,20.848,840,0
2008-09-08,20.513,21.267,20.513,21.267,2002,0
2008-09-11,21.182,21.182,21.182,21.182,237,0
2008-09-15,20.974,20.974,20.638,20.638,3472,0
2008-09-16,20.638,20.848,20.638,20.848,478,0
2008-09-17,20.974,21.182,20.974,21.182,960,0
2008-09-19,21.392,21.726,21.392,21.726,1404,0
2008-09-22,20.8,21.392,19.721,19.845,3232,0
2008-09-23,18.276,19.43,18.276,19.011,1813,0
2008-09-24,18.762,18.762,18.716,18.716,264,0
2008-09-25,18.969,18.969,18.969,18.969,128,0
2008-09-29,18.802,19.554,18.802,19.519,1318,0
2008-10-02,19.804,19.804,19.804,19.804,361,0
2008-10-08,19.554,19.554,16.046,16.046,2996,0
2008-10-09,15.876,15.876,12.326,14.547,7661,0
2008-10-10,14.165,20.054,14.165,16.756,1194,0
2008-10-13,16.336,16.336,16.336,16.336,128,0
2008-10-14,16.756,16.756,16.756,16.756,128,0
2008-10-15,17.174,17.174,17.174,17.174,128,0
2008-10-16,17.34,17.548,17.34,17.548,244,0
2008-10-17,17.523,17.548,17.523,17.548,782,0
2008-10-20,17.165,17.212,17.165,17.212,2231,0
2008-10-21,18.574,18.65,18.574,18.65,1019,0
2008-10-22,16.537,19.044,15.886,16.294,1537,0
2008-10-23,16.72,16.72,16.72,16.72,128,0
2008-10-27,16.738,16.738,16.728,16.728,237,0
2008-10-28,17.514,17.514,17.514,17.514,173,0
2008-10-29,17.539,17.548,17.539,17.548,237,0
2008-10-30,17.13,17.13,16.756,16.756,241,0
2008-10-31,15.886,18.383,15.886,18.383,458,0
2008-11-04,17.965,17.965,17.965,17.965,128,0
2008-11-06,17.548,17.548,17.548,17.548,237,0
2008-11-13,15.876,15.876,15.876,15.876,128,0
2008-11-14,17.548,18.024,17.548,18.024,280,0
2008-11-17,15.711,16.395,15.711,15.711,960,0
2008-11-18,17.548,17.548,16.712,16.712,237,0
2008-11-24,17.548,20.054,15.668,20.054,12835,0
2008-11-25,20.054,20.054,18.383,19.43,2579,0
2008-11-26,19.43,20.054,17.548,17.557,2225,0
2008-12-03,17.507,17.507,16.63,16.63,361,0
2008-12-04,16.336,16.336,15.876,15.876,1799,0
2008-12-11,16.504,16.504,16.504,16.504,478,0
2008-12-16,16.378,18.3,16.378,18.107,1323,0
2008-12-17,19.204,19.204,16.821,16.821,128,0
2008-12-18,16.712,16.712,16.504,16.504,2396,0
2008-12-19,18.383,18.383,18.383,18.383,128,0
2008-12-26,16.553,16.553,16.504,16.504,925,0
2008-12-31,17.632,17.632,16.21,17.514,361,0
2009-01-05,16.62,16.62,15.876,15.876,361,0
2009-01-06,16.285,16.294,16.285,16.294,478,0
2009-01-20,15.458,15.467,15.041,15.041,960,0
2009-01-22,15.074,15.074,15.074,15.074,128,0
2009-01-23,15.041,15.041,15.041,15.041,960,0
2009-01-26,14.622,15.15,14.506,15.15,1573,0
2009-01-28,15.458,16.169,15.157,15.157,845,0
2009-02-04,15.268,15.268,15.157,15.157,483,0
2009-02-09,14.876,14.876,14.876,14.876,128,0
2009-02-11,14.876,14.876,14.876,14.876,1077,0
2009-02-17,14.876,14.876,14.876,14.876,128,0
2009-02-18,16.294,16.294,15.041,16.254,2017,0
2009-02-19,15.668,15.702,15.668,15.668,840,0
2009-02-23,16.712,17.246,16.712,17.246,3064,0
2009-02-24,16.084,17.381,16.084,16.965,1827,0
2009-02-25,17.548,17.548,17.514,17.514,470,0
2009-02-27,16.924,18.383,16.924,18.3,2910,0
2009-03-02,17.13,17.13,17.13,17.13,1008,0
2009-03-03,16.712,16.712,16.712,16.712,145,0
2009-03-04,16.294,16.294,16.294,16.294,361,0
2009-03-05,17.13,17.34,17.13,17.34,2390,0
2009-03-06,17.297,17.548,16.294,16.294,1504,0
2009-03-09,16.294,16.294,16.294,16.294,719,0
2009-03-10,16.504,16.504,15.458,16.294,665,0
2009-03-13,16.128,16.128,16.128,16.128,128,0
2009-03-17,15.443,15.711,15.443,15.711,270,0
2009-03-26,15.876,15.876,15.876,15.876,190,0
2009-03-30,15.886,15.886,15.876,15.876,1318,0
2009-04-01,15.876,15.876,15.876,15.876,1799,0
2009-04-03,16.504,17.373,16.504,16.704,361,0
2009-04-09,15.711,15.711,15.711,15.711,602,0
2009-04-13,15.886,15.886,15.876,15.876,1598,0
2009-04-21,15.206,15.206,15.206,15.206,1068,0
2009-04-22,16.545,16.545,16.545,16.545,237,0
2009-04-23,15.215,16.545,15.206,15.206,602,0
2009-04-27,16.645,16.645,16.645,16.645,128,0
2009-04-28,15.05,15.05,15.05,15.05,128,0
2009-05-01,15.868,15.876,15.868,15.876,237,0
2009-05-08,15.792,15.792,15.792,15.792,560,0
2009-05-11,14.94,14.94,14.908,14.908,356,0
2009-05-12,14.622,15.844,14.622,15.074,1802,0
2009-05-13,15.458,15.876,15.458,15.876,1194,0
2009-05-14,15.752,15.876,15.752,15.876,3109,0
2009-05-15,16.504,16.504,16.001,16.001,840,0
2009-05-18,16.336,16.336,16.336,16.336,1017,0
2009-05-19,16.084,16.294,16.084,16.294,478,0
2009-05-20,16.21,16.712,16.21,16.712,2390,0
2009-05-22,16.63,16.63,16.63,16.63,128,0
2009-05-26,16.87,17.002,16.712,16.924,7115,0
2009-05-27,17.532,17.532,17.532,17.532,262,0
2009-05-28,17.13,17.13,17.13,17.13,128,0
2009-05-29,18.175,18.779,18.175,18.779,602,0
2009-06-01,18.383,20.054,18.034,20.054,4191,0
2009-06-04,19.218,19.218,19.218,19.218,128,0
2009-06-05,18.802,19.218,18.802,19.218,237,0
2009-06-09,19.218,19.218,18.007,18.885,960,0
2009-06-10,19.218,19.635,19.218,19.635,366,0
2009-06-11,19.635,19.635,19.635,19.635,128,0
2009-06-12,19.635,20.054,17.974,19.845,3856,0
2009-06-15,17.965,17.965,16.712,16.712,1983,0
2009-06-16,16.504,17.548,13.803,14.245,5255,0
2009-06-17,13.997,14.622,13.913,13.913,2633,0
2009-06-18,13.786,15.418,13.493,14.173,3762,0
2009-06-19,13.803,13.803,13.786,13.786,960,0
2009-06-22,13.58,13.997,13.367,13.58,2873,0
2009-06-23,13.621,13.621,13.367,13.413,3411,0
2009-06-24,13.786,13.786,13.786,13.786,602,0
2009-06-26,13.58,13.58,13.58,13.58,215,0
2009-06-29,13.786,13.786,13.786,13.786,128,0
2009-06-30,13.873,13.873,13.203,13.203,840,0
2009-07-01,13.873,13.873,13.077,13.118,1370,0
2009-07-09,13.367,13.367,13.118,13.16,1725,0
2009-07-10,14.781,14.781,14.781,14.781,128,0
2009-07-14,13.118,13.118,13.118,13.118,128,0
2009-07-15,13.786,13.786,13.786,13.786,840,0
2009-07-17,13.913,13.913,13.913,13.913,361,0
2009-07-20,14.156,14.156,13.58,13.58,321,0
2009-07-22,13.58,13.58,13.58,13.58,713,0
2009-07-23,13.864,13.864,13.621,13.621,602,0
2009-07-24,13.562,13.562,13.562,13.562,128,0
2009-07-27,13.562,13.562,13.562,13.562,0,0
2009-07-28,13.562,13.562,13.562,13.562,0,0
2009-07-29,12.702,12.702,12.658,12.667,817,0
2009-07-30,12.658,12.658,11.698,12.115,1859,0
2009-07-31,11.909,13.077,11.909,12.827,1556,0
2009-08-03,12.743,12.743,12.524,12.531,1378,0
2009-08-04,12.531,12.531,12.531,12.531,0,0
2009-08-05,12.531,12.531,12.531,12.531,0,0
2009-08-06,12.531,12.531,12.531,12.531,1676,0
2009-08-07,12.531,12.531,12.531,12.531,0,0
2009-08-10,12.818,12.827,12.818,12.827,1077,0
2009-08-11,12.576,12.576,12.576,12.576,237,0
2009-08-12,13.786,13.786,13.786,13.786,508,0
2009-08-13,13.786,13.786,13.58,13.786,5669,0
2009-08-14,13.786,13.786,13.786,13.786,0,0
2009-08-17,13.493,13.786,13.493,13.786,1194,0
2009-08-18,13.58,13.873,12.951,13.661,4984,0
2009-08-20,13.654,13.873,13.422,13.422,3716,0
2009-08-21,13.873,14.205,13.873,14.205,2274,0
2009-08-24,14.281,14.916,14.281,14.708,5659,0
2009-08-25,15.033,15.033,13.828,13.828,11018,0
2009-08-26,13.002,13.16,13.002,13.002,590,0
2009-08-27,13.493,13.493,13.367,13.367,602,0
2009-08-31,12.951,12.96,12.951,12.951,713,0
2009-09-01,12.951,12.951,12.951,12.951,0,0
2009-09-03,12.751,12.751,12.751,12.751,128,0
2009-09-04,12.777,12.777,12.777,12.777,602,0
2009-09-08,12.743,12.743,12.743,12.743,128,0
2009-09-11,12.541,12.743,12.531,12.734,5596,0
2009-09-21,12.702,12.702,11.784,11.784,1111,0
2009-09-23,12.531,12.531,11.909,11.909,1911,0
2009-09-25,12.326,12.326,12.326,12.326,515,0
2009-09-28,12.115,12.115,11.909,11.918,1194,0
2009-09-29,11.909,12.951,11.909,12.951,2153,0
2009-10-01,12.584,12.584,12.584,12.584,289,0
2009-10-02,12.409,12.409,12.326,12.326,237,0
2009-10-05,12.2,12.2,12.044,12.044,478,0
2009-10-08,11.99,11.99,11.99,11.99,559,0
2009-10-09,12.318,12.318,12.318,12.318,478,0
2009-10-13,11.75,11.75,11.75,11.75,134,0
2009-10-19,11.706,11.706,11.574,11.574,2994,0
2009-10-20,12.036,12.036,12.036,12.036,478,0
2009-10-23,11.698,11.698,11.698,11.698,142,0
2009-10-26,11.918,11.918,11.909,11.909,266,0
2009-10-28,11.909,11.941,11.909,11.941,602,0
2009-10-30,11.732,11.732,11.732,11.732,269,0
2009-11-02,12.326,12.326,12.326,12.326,226,0
2009-11-04,11.909,11.909,11.489,11.698,2613,0
2009-11-05,11.59,11.59,11.59,11.59,133,0
2009-11-12,11.673,11.673,11.556,11.556,602,0
2009-11-13,12.31,12.31,10.693,10.693,279,0
2009-11-16,10.693,10.693,10.236,10.529,2936,0
2009-11-17,10.603,10.603,10.067,10.067,602,0
2009-11-18,10.028,10.112,10.028,10.067,1682,0
2009-11-19,10.067,10.067,9.1924,9.1924,5712,0
2009-11-20,9.1924,9.358,9.1924,9.1924,964,0
2009-11-23,10.067,10.067,9.0259,9.0259,2781,0
2009-11-27,8.7731,8.7731,8.7731,8.7731,128,0
2009-11-30,8.6319,9.817,8.3562,9.652,5468,0
2009-12-01,10.067,12.326,9.2009,12.115,16640,0
2009-12-02,10.21,11.918,10.21,10.445,8680,0
2009-12-03,10.862,10.862,10.236,10.236,2037,0
2009-12-04,10.236,10.236,10.236,10.236,490,0
2009-12-07,10.028,10.028,10.028,10.028,237,0
2009-12-09,10.236,10.236,9.2164,9.2164,2175,0
2009-12-10,9.2078,9.2252,9.1924,9.2164,1079,0
2009-12-11,9.1924,9.609,8.9824,9.317,4240,0
2009-12-14,9.3742,9.3742,9.3742,9.3742,550,0
2009-12-15,9.3742,9.3742,9.3742,9.3742,139,0
2009-12-16,9.2755,9.3003,9.2755,9.3003,396,0
2009-12-17,9.2755,9.2755,9.2755,9.2755,205,0
2009-12-18,9.2755,9.2755,8.4396,8.4396,4604,0
2009-12-21,8.4314,8.4479,8.3562,8.3562,960,0
2009-12-23,8.8582,8.8582,8.7488,8.7488,1011,0
2009-12-24,8.6911,8.6911,8.4396,8.4396,717,0
2009-12-28,8.5659,8.5659,8.1471,8.1471,2984,0
2009-12-30,8.8582,8.8582,8.1471,8.5981,2024,0
2010-01-04,8.1723,8.1723,8.1723,8.1723,237,0
2010-01-05,8.1723,8.1723,8.1723,8.1723,128,0
2010-01-07,8.1723,8.4814,8.1723,8.4814,237,0
2010-01-11,8.7731,8.7731,8.1891,8.1891,715,0
2010-01-12,8.1471,8.1723,8.1471,8.1723,3714,0
2010-01-13,8.3476,8.3562,7.8548,7.8715,2106,0
2010-01-14,7.8798,7.8966,7.8382,7.8966,1443,0
2010-01-19,8.7662,8.7731,7.5627,7.5627,3350,0
2010-01-20,7.6041,8.5314,7.5706,7.6041,1432,0
2010-01-21,8.1305,8.1305,8.1305,8.1305,237,0
2010-01-25,7.8883,7.8883,7.7712,7.7712,237,0
2010-01-26,7.7712,8.7332,7.7712,8.7332,1298,0
2010-01-27,7.7295,7.7295,7.7295,7.7295,128,0
2010-01-28,8.0218,8.3562,8.0218,8.3562,786,0
2010-02-03,7.9466,7.9466,7.9466,7.9466,528,0
2010-02-08,8.3562,8.3562,8.3227,8.3227,602,0
2010-02-09,8.7731,8.7731,8.7731,8.7731,128,0
2010-02-12,8.7488,8.7488,8.7488,8.7488,128,0
2010-02-16,8.7488,8.7488,8.3562,8.3562,716,0
2010-02-22,8.7731,8.7731,8.3562,8.7332,3870,0
2010-02-23,8.7731,8.7731,8.7731,8.7731,128,0
2010-02-24,8.7731,8.7731,8.7731,8.7731,396,0
2010-02-25,8.6066,8.6066,7.9384,8.1471,9475,0
2010-03-01,7.9384,7.9384,7.9384,7.9384,181,0
2010-03-02,8.0971,8.8582,7.9716,8.8156,3655,0
2010-03-03,8.4064,8.8582,8.0052,8.7332,3953,0
2010-03-04,8.0886,8.5235,7.6041,8.1054,10262,0
2010-03-05,8.2139,8.2139,7.9384,8.1807,1077,0
2010-03-09,8.3476,8.6066,8.3476,8.3562,1555,0
2010-03-10,8.3476,8.3476,8.0218,8.0468,2167,0
2010-03-11,8.3309,8.3562,8.1807,8.3562,2386,0
2010-03-12,8.3562,8.3562,8.2726,8.3562,7593,0
2010-03-17,8.3562,8.3562,8.3562,8.3562,1739,0
2010-03-19,8.5659,8.7578,8.5659,8.7578,528,0
2010-03-22,8.373,8.373,8.373,8.373,177,0
2010-03-23,8.3562,8.5981,8.3562,8.5731,2011,0
2010-03-26,8.7238,8.7662,8.6066,8.6911,1556,0
2010-03-30,8.7488,8.7662,8.3562,8.3562,602,0
2010-04-06,8.3814,8.3814,8.0218,8.0218,2560,0
2010-04-07,8.3309,8.7662,8.3057,8.3562,969,0
2010-04-09,8.3562,8.3562,8.3562,8.3562,896,0
2010-04-12,7.6208,8.0302,7.6208,8.0302,237,0
2010-04-14,7.9883,8.3562,7.9883,8.3562,1072,0
2010-04-19,7.9803,7.9803,7.9466,7.9466,478,0
2010-04-21,8.0218,8.1471,8.0218,8.1471,840,0
2010-04-23,8.3562,8.3562,8.3562,8.3562,717,0
2010-04-26,8.3562,8.3562,8.3562,8.3562,2619,0
2010-04-27,8.3562,8.3562,8.3562,8.3562,1578,0
2010-05-03,8.7662,8.7662,8.7662,8.7662,169,0
2010-05-04,8.3562,8.3562,8.3562,8.3562,128,0
2010-05-11,8.0636,8.0636,7.9466,7.9466,1801,0
2010-05-12,8.3562,8.3562,8.3476,8.3562,541,0
2010-05-14,8.398,8.4396,8.3562,8.3562,845,0
2010-05-17,8.0636,8.1137,8.0636,8.0636,546,0
2010-05-18,8.2391,8.2391,8.1891,8.1891,1676,0
2010-05-19,8.0636,8.0636,8.0636,8.0636,478,0
2010-05-21,8.0636,8.0636,8.0636,8.0636,128,0
2010-05-24,8.3562,8.4396,8.0636,8.0636,538,0
2010-05-25,8.1891,8.8582,8.1891,8.8582,1394,0
2010-05-26,8.0719,8.1555,8.0636,8.0636,976,0
2010-05-27,8.5235,8.5235,8.5235,8.5235,128,0
2010-05-28,8.0806,8.0806,8.0636,8.0636,717,0
2010-06-01,8.0218,8.0218,8.0218,8.0218,275,0
2010-06-02,8.3562,8.7731,8.3476,8.3562,5761,0
2010-06-03,8.3562,8.6066,8.3562,8.6066,456,0
2010-06-04,7.9384,8.3894,7.9384,8.3562,1207,0
2010-06-16,8.3144,8.3144,7.9384,7.9466,3184,0
2010-06-21,7.9384,7.9384,7.9384,7.9384,361,0
2010-06-23,7.9384,7.9384,7.6374,7.7963,1077,0
2010-06-24,7.6041,7.6041,7.6041,7.6041,478,0
2010-06-28,7.9384,7.9384,7.8883,7.8966,960,0
2010-06-29,7.6041,7.6292,7.6041,7.6292,960,0
2010-07-01,7.5208,7.5208,7.1863,7.1863,1315,0
2010-07-02,7.2114,7.8296,7.1863,7.1863,755,0
2010-07-07,7.1863,7.2031,6.8435,6.8939,1676,0
2010-07-12,6.8939,6.8939,6.7183,6.7183,375,0
2010-07-13,6.7266,6.7684,6.267,6.267,5864,0
2010-07-14,6.4258,6.6768,6.4258,6.4426,3789,0
2010-07-15,8.1974,8.1974,6.9271,6.9271,1911,0
2010-07-21,7.1027,7.813,6.0582,6.0582,5402,0
2010-07-22,6.267,6.267,6.2003,6.2003,237,0
2010-07-23,6.267,6.267,6.0668,6.0668,237,0
2010-07-26,6.267,6.267,6.2336,6.267,2390,0
2010-07-27,6.4258,6.4258,6.0833,6.0833,478,0
2010-07-28,6.2256,6.2256,6.0833,6.0833,1067,0
2010-07-29,6.9358,6.9358,6.3087,6.5094,4499,0
2010-07-30,6.6847,6.6847,6.2168,6.2923,2202,0
2010-08-02,6.1838,6.267,6.1838,6.267,2994,0
2010-08-04,6.267,6.2836,6.1669,6.2836,4908,0
2010-08-05,6.267,6.3087,6.267,6.3087,3373,0
2010-08-09,6.267,6.267,6.2256,6.2256,3472,0
2010-08-11,6.2587,6.3087,6.242,6.2836,3350,0
2010-08-12,6.9104,6.9104,6.2758,6.476,1294,0
2010-08-13,6.4926,6.4926,6.476,6.476,361,0
2010-08-16,6.3173,6.476,6.3173,6.476,237,0
2010-08-18,6.3589,6.3589,6.3506,6.3506,717,0
2010-08-19,6.3506,6.6013,6.3506,6.6013,478,0
2010-08-20,6.5597,6.5597,6.5597,6.5597,128,0
2010-08-24,6.267,6.267,6.267,6.267,128,0
2010-08-25,6.2836,6.3675,6.2836,6.3675,237,0
2010-08-26,6.3755,6.3755,5.8491,5.8491,11810,0
2010-08-27,5.8326,5.8326,4.9553,5.1389,25038,0
2010-08-30,5.8075,6.6516,5.1389,6.267,10561,0
2010-08-31,6.2506,6.2673,6.1838,6.2088,4448,0
2010-09-03,5.8745,5.8745,5.465,5.6405,2274,0
2010-09-08,6.0582,6.0582,5.9161,5.9831,1334,0
2010-09-10,5.8161,5.8161,5.6405,5.7239,2157,0
2010-09-13,5.6572,5.6904,5.6405,5.6904,389,0
2010-09-15,5.6405,5.6405,5.6405,5.6405,1194,0
2010-09-17,5.6405,6.2923,5.6405,6.2923,794,0
2010-09-22,6.2168,6.2168,6.0415,6.0582,573,0
2010-09-23,5.8491,5.8491,5.6405,5.6405,960,0
2010-09-27,5.6405,5.7239,5.6405,5.7239,796,0
2010-09-29,5.7742,5.7742,5.7239,5.7657,1200,0
2010-10-01,5.7239,5.7239,5.7239,5.7239,181,0
2010-10-04,6.0496,6.0496,5.6405,5.6405,438,0
2010-10-05,5.791,5.8075,5.791,5.8075,293,0
2010-10-07,6.0164,6.0164,6.0164,6.0164,128,0
2010-10-08,5.7657,5.7657,5.5734,5.5986,1605,0
2010-10-11,5.5903,5.5986,5.5903,5.5986,670,0
2010-10-13,5.7239,5.7239,5.7239,5.7239,237,0
2010-10-14,5.4398,5.6405,5.4317,5.4317,7517,0
2010-10-15,5.4317,5.4317,5.4317,5.4317,960,0
2010-10-18,5.3146,5.3146,5.3146,5.3146,237,0
2010-10-19,5.8161,5.8326,5.3062,5.3062,2330,0
2010-10-21,5.5567,5.5567,5.3897,5.3897,640,0
2010-10-25,5.3731,5.3731,5.3731,5.3731,237,0
2010-10-26,5.3731,5.4317,5.3479,5.4317,840,0
2010-10-27,5.4481,5.9327,5.4481,5.8491,2414,0
2010-10-29,5.8487,5.8487,5.8487,5.8487,726,0
2010-11-02,5.54,5.54,5.3479,5.5318,1722,0
2010-11-04,5.6405,5.6405,5.6405,5.6405,1194,0
2010-11-05,5.6405,5.6405,5.6405,5.6405,261,0
2010-11-08,5.6405,5.8491,5.6405,5.8491,3381,0
2010-11-09,5.6405,5.6405,5.6405,5.6405,478,0
2010-11-11,5.6405,5.6405,5.6405,5.6405,362,0
2010-11-15,5.6405,5.6405,5.6405,5.6405,129,0
2010-11-16,5.6405,5.6487,5.6405,5.6405,361,0
2010-11-17,5.4818,5.4818,5.4818,5.4818,128,0
2010-11-18,5.4398,6.267,5.4398,6.267,7299,0
2010-11-24,6.4678,6.6847,6.3925,6.6847,2158,0
2010-11-30,6.3513,6.3934,6.2673,6.3934,4191,0
2010-12-01,6.267,6.267,5.8491,5.8491,1091,0
2010-12-02,5.8491,5.8491,5.8491,5.8491,293,0
2010-12-06,5.8491,5.8491,5.7239,5.7239,2533,0
2010-12-07,5.6487,6.6847,5.6487,6.267,1981,0
2010-12-08,6.6847,6.6847,6.0582,6.0582,2261,0
2010-12-10,5.8491,6.6847,5.8491,6.6768,3927,0
2010-12-13,6.6598,6.6768,6.6598,6.6768,717,0
2010-12-15,6.6682,6.6682,6.6682,6.6682,237,0
2010-12-16,6.267,6.267,6.267,6.267,128,0
2010-12-20,6.6768,6.6768,6.3173,6.3173,602,0
2010-12-21,6.3506,6.3755,6.3506,6.3589,478,0
2010-12-22,6.3841,6.6847,6.3589,6.6847,1972,0
2010-12-23,6.6847,6.6847,6.6598,6.6598,1198,0
2010-12-27,6.6847,6.6847,6.6431,6.6431,237,0
2010-12-29,6.2673,6.2841,6.2673,6.2673,2860,0
2010-12-31,6.2693,6.2693,6.2693,6.2693,410,0
2011-01-11,6.0164,6.0164,6.0164,6.0164,128,0
2011-01-12,6.0164,6.0164,6.0164,6.0164,361,0
2011-01-14,6.267,6.267,6.267,6.267,361,0
2011-01-19,6.1916,6.267,6.1838,6.267,1320,0
2011-01-20,6.267,6.267,6.267,6.267,602,0
2011-01-24,5.9414,6.1749,5.9414,5.9913,2843,0
2011-01-26,5.9327,5.9327,5.9327,5.9327,861,0
2011-01-27,6.267,7.5208,6.242,7.5208,34814,0
2011-01-28,7.504,8.4814,7.504,8.2391,10998,0
2011-01-31,8.5403,8.5669,8.5403,8.5669,237,0
2011-02-01,8.3057,8.3562,8.3057,8.3562,1580,0
2011-02-02,8.3562,8.3814,7.7295,8.1891,5101,0
2011-02-04,7.5374,7.7295,7.0943,7.7295,3047,0
2011-02-07,7.5208,7.5208,6.8604,6.9607,4302,0
2011-02-08,6.8604,7.1027,6.8521,7.1027,1787,0
2011-02-09,6.9438,7.136,6.9438,7.136,248,0
2011-02-10,6.969,7.3702,6.969,7.3702,306,0
2011-02-16,6.9524,7.0862,6.9524,7.0862,622,0
2011-02-18,7.5208,7.5627,7.5208,7.5627,1194,0
2011-02-23,7.0025,7.4371,6.9856,7.0609,2000,0
2011-02-24,7.1027,7.1027,7.1027,7.1027,309,0
2011-02-28,7.41,7.9393,6.9983,7.8553,6104,0
2011-03-01,7.9384,7.9384,7.9132,7.93,478,0
2011-03-02,7.9384,7.9384,7.9384,7.9384,2390,0
2011-03-07,7.9384,7.9384,7.9049,7.9384,420,0
2011-03-08,7.5208,7.5208,7.5208,7.5208,237,0
2011-03-09,7.529,7.6458,7.5208,7.5208,448,0
2011-03-11,7.7295,7.7295,7.5208,7.7295,1164,0
2011-03-15,7.9384,7.9384,7.5456,7.5456,1467,0
2011-03-16,7.5456,7.5456,7.0609,7.1863,4067,0
2011-03-17,7.3091,7.4014,7.3091,7.3091,860,0
2011-03-18,7.3868,7.6374,7.3115,7.504,5982,0
2011-03-23,7.5374,7.8548,7.5208,7.6709,11962,0
2011-03-24,7.6791,7.9384,7.6791,7.9384,237,0
2011-03-25,7.8463,8.8582,7.7295,8.8582,4877,0
2011-03-28,8.8582,9.609,8.6409,9.609,3260,0
2011-03-29,9.776,10.304,8.256,8.3562,13913,0
2011-03-30,8.4896,8.4896,7.2283,7.9384,5079,0
2011-03-31,7.52,7.52,7.1116,7.4263,1318,0
2011-04-01,7.5118,7.9216,7.5118,7.7295,4426,0
2011-04-04,7.6374,7.9803,7.462,7.487,4583,0
2011-04-05,7.4938,7.5195,7.3765,7.3765,1800,0
2011-04-06,7.27,7.3618,7.27,7.3618,237,0
2011-04-07,7.3343,7.4772,7.3343,7.4772,237,0
2011-04-08,7.3115,7.3115,6.9774,7.0357,4038,0
2011-04-12,7.0068,7.5615,7.0068,7.5615,5056,0
2011-04-13,7.487,7.7295,7.487,7.487,3178,0
2011-04-14,7.4704,7.5208,7.4704,7.5208,1676,0
2011-04-15,7.4954,7.6541,6.8687,7.5706,14405,0
2011-04-18,6.7847,7.9384,6.7772,7.2531,1893,0
2011-04-19,7.0105,7.8548,7.0105,7.8548,3826,0
2011-04-20,7.7628,7.7712,6.9524,7.6041,8359,0
2011-04-21,7.5275,7.9393,6.9899,7.6703,9507,0
2011-04-25,7.5957,7.6709,7.136,7.5374,8846,0
2011-04-26,7.5275,7.5275,7.0151,7.0151,2215,0
2011-04-27,7.1529,7.6374,7.1529,7.529,1685,0
2011-04-28,7.3932,7.3932,7.3932,7.3932,139,0
2011-04-29,7.4431,7.9282,7.4431,7.7325,4796,0
2011-05-02,7.5615,7.9393,7.5195,7.5195,5632,0
2011-05-03,7.5195,7.5275,7.5195,7.5275,608,0
2011-05-04,7.5195,7.5195,7.3847,7.3847,2416,0
2011-05-05,7.9057,7.9308,7.1581,7.7628,3494,0
2011-05-06,7.7628,7.7628,7.7628,7.7628,1330,0
2011-05-10,7.3932,7.3932,7.3932,7.3932,236,0
2011-05-11,7.4688,7.5864,7.4688,7.5864,475,0
2011-05-12,7.5781,7.6116,7.5615,7.5615,806,0
2011-05-17,7.7881,7.7881,7.6703,7.7628,2796,0
2011-05-18,7.7043,7.7043,7.7043,7.7043,127,0
2011-05-19,7.3765,7.9561,7.3765,7.5024,836,0
2011-05-23,7.9816,8.1912,7.7043,7.8805,4451,0
2011-05-24,7.7713,7.7713,7.7043,7.7043,1187,0
2011-05-25,7.4605,7.7293,7.3765,7.3765,2262,0
2011-05-27,7.6787,7.6787,7.5615,7.5615,599,0
2011-05-31,7.3495,7.3495,7.3495,7.3495,356,0
2011-06-01,7.3512,7.4185,7.3343,7.4185,1789,0
2011-06-02,7.4772,7.4772,7.4772,7.4772,236,0
2011-06-03,7.1833,7.1833,7.0151,7.0992,1722,0
2011-06-07,7.0151,7.1413,6.8721,7.1413,4881,0
2011-06-09,7.0992,7.1327,6.8891,7.1327,714,0
2011-06-10,6.8388,7.7713,6.8051,7.7211,4283,0
2011-06-13,7.3682,7.3765,6.9818,6.9818,852,0
2011-06-14,7.3682,7.8387,6.9479,7.8387,3454,0
2011-06-15,7.0574,7.4688,7.0574,7.3176,1902,0
2011-06-16,7.2012,7.8947,7.024,7.8947,7401,0
2011-06-17,7.8466,7.9224,7.3682,7.3765,9507,0
2011-06-21,7.536,7.5615,7.1833,7.2842,714,0
2011-06-23,7.4938,7.4938,7.2671,7.2671,714,0
2011-06-24,7.3594,7.3594,6.8303,6.8303,9454,0
2011-06-27,6.9899,7.3427,6.9899,7.1413,1549,0
2011-06-28,7.1327,7.1327,7.1327,7.1327,236,0
2011-06-30,6.9411,6.9411,6.8818,6.8904,2040,0
2011-07-01,6.8462,6.8462,6.7618,6.7702,1426,0
2011-07-05,6.7195,6.7449,6.7195,6.7365,917,0
2011-07-06,6.7195,6.8462,6.4914,6.7449,5297,0
2011-07-07,6.8378,6.8378,6.787,6.787,236,0
2011-07-08,7.0579,7.0579,7.0579,7.0579,1437,0
2011-07-11,7.0574,7.0574,7.0068,7.0068,1617,0
2011-07-13,6.9562,7.0151,6.9562,7.0151,836,0
2011-07-15,6.7365,6.7789,6.7365,6.7789,382,0
2011-07-20,6.9899,6.9899,6.847,6.847,359,0
2011-07-22,6.8631,7.0409,6.8631,7.0409,714,0
2011-07-25,7.0404,7.1413,6.8891,6.8891,5882,0
2011-07-26,7.049,7.0579,6.8885,7.0323,3809,0
2011-07-27,7.1413,7.1413,7.1413,7.1413,475,0
2011-08-01,6.9985,6.9985,6.9985,6.9985,236,0
2011-08-02,7.1424,7.1424,7.0999,7.0999,599,0
2011-08-03,6.973,6.973,6.973,6.973,127,0
2011-08-08,6.9309,6.9309,6.9309,6.9309,126,0
2011-08-10,6.8885,6.8885,6.8885,6.8885,126,0
2011-08-12,6.8631,6.8885,6.8631,6.8631,594,0
2011-08-17,6.8631,6.8885,6.8631,6.8631,950,0
2011-08-22,7.0323,7.5646,7.024,7.1424,9134,0
2011-08-30,7.066,7.0999,7.066,7.0999,473,0
2011-08-31,7.1029,7.1286,7.1029,7.1286,897,0
2011-09-02,7.341,7.341,7.341,7.341,235,0
2011-09-06,7.0999,7.3027,7.0999,7.1505,1373,0
2011-09-09,7.0999,7.0999,7.0999,7.0999,306,0
2011-09-12,7.0999,7.0999,7.0999,7.0999,754,0
2011-09-13,6.5337,6.5589,6.5337,6.5589,961,0
2011-09-15,7.2181,7.2181,7.0831,7.2181,831,0
2011-09-16,7.3365,7.5818,7.2859,7.5818,7380,0
2011-09-22,6.0854,6.6011,6.0854,6.5928,14575,0
2011-09-23,6.5589,6.7536,6.5589,6.5844,2248,0
2011-09-27,6.787,6.787,6.7618,6.7618,357,0
2011-10-03,6.5505,6.5505,6.5505,6.5505,179,0
2011-10-06,6.55,6.55,5.9122,5.9122,1209,0
2011-10-07,5.5786,6.339,5.5786,6.3223,2602,0
2011-10-10,6.1025,6.17,5.9587,6.0854,2412,0
2011-10-11,5.9421,5.9421,5.9421,5.9421,297,0
2011-10-14,6.7543,6.7543,6.7543,6.7543,357,0
2011-10-27,6.7536,6.7536,6.728,6.728,576,0
2011-10-28,6.5926,6.6179,6.4223,6.4223,2013,0
2011-10-31,6.3399,6.3399,6.3399,6.3399,235,0
2011-11-04,6.6179,6.6179,6.6179,6.6179,235,0
2011-11-07,6.6351,6.6862,6.3886,6.6862,2706,0
2011-11-08,6.6692,6.6692,6.6692,6.6692,354,0
2011-11-11,6.4223,6.4223,6.3886,6.4223,961,0
2011-11-18,6.4056,6.4056,6.4056,6.4056,153,0
2011-11-22,6.4821,6.5585,6.465,6.5585,425,0
2011-11-23,6.4311,6.4311,6.4311,6.4311,125,0
2011-11-28,6.7286,7.1796,6.7286,7.1796,6263,0
2011-11-29,7.2306,7.2306,7.2306,7.2306,601,0
2011-11-30,7.0684,7.0684,7.008,7.0167,604,0
2011-12-05,6.8818,6.8818,6.8818,6.8818,704,0
2011-12-06,6.8703,6.8703,6.8448,6.8448,1532,0
2011-12-08,6.8395,6.8395,6.8395,6.8395,197,0
2011-12-09,6.8395,6.9753,6.8053,6.8053,2893,0
2011-12-12,6.8138,6.8138,6.6351,6.8053,1739,0
2011-12-13,6.8053,6.8053,6.3968,6.5332,1936,0
2011-12-15,6.3798,6.3798,5.9548,6.1416,10083,0
2011-12-16,6.0481,7.2135,5.9804,6.8053,16341,0
2011-12-19,6.7882,7.1711,6.5926,7.0349,3970,0
2011-12-20,6.8563,6.9411,6.2949,6.5841,4114,0
2011-12-21,6.6267,6.7117,6.1586,6.4223,5875,0
2011-12-22,6.4056,6.4056,6.3798,6.3798,704,0
2011-12-23,6.5159,6.8138,6.3798,6.465,4465,0
2011-12-27,6.0735,6.6351,6.0735,6.3798,1297,0
2011-12-28,6.4564,6.6947,6.4311,6.4311,6161,0
2011-12-29,6.4736,6.7286,6.3798,6.4481,4203,0
2011-12-30,6.4736,6.7201,6.4139,6.4139,589,0
2012-01-03,6.5076,6.5076,5.1806,6.5076,5135,0
2012-01-04,6.3798,6.3798,6.3798,6.3798,1175,0
2012-01-05,6.3798,6.3968,6.2949,6.2949,2292,0
2012-01-10,5.9294,6.1674,5.9294,6.0908,1059,0
2012-01-11,6.1259,6.1259,6.0234,6.0406,1408,0
2012-01-12,5.9122,6.0406,5.9122,6.0406,4547,0
2012-01-17,6.049,6.049,6.049,6.049,2410,0
2012-01-18,6.1502,6.1674,6.1502,6.1586,473,0
2012-01-19,6.4223,6.4223,6.1674,6.4139,1545,0
2012-01-20,6.1692,6.4684,6.1692,6.1692,11639,0
2012-01-23,6.0398,6.1674,6.0398,6.0398,3326,0
2012-01-25,6.4311,6.5926,6.4311,6.5926,3525,0
2012-01-26,6.7628,6.8477,6.7458,6.7458,3877,0
2012-01-27,6.7591,6.7591,6.6823,6.6823,827,0
2012-01-30,6.6909,6.6909,6.6823,6.6823,470,0
2012-01-31,6.8619,6.8876,6.7414,6.8876,3819,0
2012-02-01,6.7164,6.7164,6.7079,6.7164,3055,0
2012-02-03,6.8874,7.3752,6.8105,7.3752,12023,0
2012-02-06,7.2726,7.2726,7.2127,7.2726,9899,0
2012-02-07,7.2554,7.5893,7.2554,7.5293,1617,0
2012-02-08,7.4436,7.7003,7.0588,7.7003,998,0
2012-02-09,7.5719,7.6232,7.5377,7.6232,843,0
2012-02-10,7.4864,7.7003,7.4607,7.7003,13602,0
2012-02-13,7.7003,7.7003,7.7003,7.7003,467,0
2012-02-14,7.9143,8.128,7.9143,8.128,1601,0
2012-02-15,8.419,8.5217,7.9143,8.3934,4283,0
2012-02-16,9.4027,9.4027,7.88,8.7183,11838,0
2012-02-17,8.7533,8.7533,8.6754,8.7277,3687,0
2012-02-21,8.6076,8.6154,8.5384,8.5384,1051,0
2012-02-22,8.5557,8.7706,8.5557,8.7706,4672,0
2012-02-24,8.5557,8.5557,8.419,8.419,467,0
2012-02-27,8.8553,8.9739,8.565,8.5981,6279,0
2012-02-29,8.65,9.776,8.65,9.3198,4777,0
2012-03-01,8.9919,9.3257,8.9833,9.174,2485,0
2012-03-02,9.2669,9.2669,8.8129,8.8129,4003,0
2012-03-06,8.5305,8.7019,8.5305,8.5305,351,0
2012-03-08,9.1117,9.2847,8.7706,8.7706,3391,0
2012-03-09,9.1808,9.2847,9.0352,9.0352,1522,0
2012-03-14,8.8645,8.8645,8.8645,8.8645,200,0
2012-03-15,9.2746,9.2746,9.2746,9.2746,123,0
2012-03-19,9.0935,9.0935,9.0935,9.0935,197,0
2012-03-20,9.2847,9.2847,9.2847,9.2847,584,0
2012-03-21,9.2396,9.2847,9.2396,9.2847,1269,0
2012-03-27,9.3693,9.3693,8.786,9.359,4910,0
2012-03-28,8.8553,9.0277,8.565,8.565,2722,0
2012-03-29,8.5812,8.5812,8.1623,8.5384,5812,0
2012-03-30,8.5557,8.6409,8.5557,8.6409,1753,0
2012-04-02,8.6845,9.0532,8.128,8.8983,5846,0
2012-04-03,8.9002,9.1405,8.565,8.6764,4052,0
2012-04-09,9.2669,9.2847,9.0352,9.0352,1638,0
2012-04-10,8.9919,9.3693,8.5047,8.6582,3507,0
2012-04-11,8.6672,9.0277,8.5901,8.7349,1837,0
2012-04-16,8.4704,8.7183,8.4704,8.7183,351,0
2012-04-20,8.5557,8.5557,8.5557,8.5557,232,0
2012-04-23,8.7277,8.8129,8.7277,8.8129,232,0
2012-04-24,8.9833,8.9833,8.2309,8.7101,1378,0
2012-04-25,8.4104,8.4104,8.4104,8.4104,123,0
2012-04-26,8.1539,8.3934,8.128,8.3934,467,0
2012-04-27,8.1259,8.1259,8.1259,8.1259,584,0
2012-04-30,8.8811,8.8811,8.479,8.479,291,0
2012-05-03,8.5557,8.5557,8.5557,8.5557,351,0
2012-05-08,8.5731,8.5731,8.5731,8.5731,345,0
2012-05-10,8.5901,8.5901,8.5901,8.5901,1279,0
2012-05-11,8.5217,8.5217,8.4786,8.4786,231,0
2012-05-15,8.7543,8.7543,8.7543,8.7543,118,0
2012-05-16,8.5991,8.5991,8.5991,8.5991,1638,0
2012-05-17,8.6337,8.7019,8.1689,8.4355,7564,0
2012-05-18,8.3154,8.5901,8.3063,8.3154,2821,0
2012-05-21,8.2808,8.2808,8.2808,8.2808,465,0
2012-05-22,8.1689,8.1689,8.1689,8.1689,270,0
2012-05-23,8.1689,8.1689,8.1689,8.1689,1742,0
2012-05-29,8.7543,9.2887,8.7543,9.2887,4737,0
2012-05-30,9.2426,9.2426,9.2426,9.2426,232,0
2012-05-31,9.2522,9.2522,8.1775,8.1775,578,0
2012-06-04,8.1775,8.1775,8.1259,8.1259,1024,0
2012-06-05,9.2173,9.2173,9.2173,9.2173,118,0
2012-06-06,9.2887,9.2887,9.2887,9.2887,345,0
2012-06-07,9.2965,9.2965,9.2965,9.2965,357,0
2012-06-08,9.2965,9.2965,9.2965,9.2965,467,0
2012-06-11,9.2887,9.2887,9.2887,9.2887,345,0
2012-06-12,8.1259,8.212,8.1259,8.212,3078,0
2012-06-13,8.255,8.255,8.255,8.255,414,0
2012-06-14,8.5384,8.5384,8.2464,8.3411,1221,0
2012-06-20,9.0711,9.0711,9.0474,9.0474,381,0
2012-06-21,9.0127,9.89,9.0127,9.4169,1156,0
2012-07-03,9.2338,9.2426,9.2338,9.2426,697,0
2012-07-06,8.8138,8.8138,8.8138,8.8138,176,0
2012-07-10,8.8138,8.8138,8.8138,8.8138,174,0
2012-07-11,8.8572,8.8572,8.8138,8.8138,636,0
2012-07-12,9.0295,9.0295,8.5991,8.5991,1395,0
2012-07-13,8.1689,8.8138,8.1689,8.8138,3672,0
2012-07-16,8.3411,8.3583,7.713,7.7305,3835,0
2012-07-17,8.8138,8.8138,8.3063,8.4355,1630,0
2012-07-18,8.1689,8.427,8.0915,8.384,2996,0
2012-07-20,8.3494,8.3494,8.3494,8.3494,464,0
2012-07-23,8.3494,8.7193,8.3494,8.7193,4262,0
2012-07-24,8.7358,8.8138,8.5991,8.5991,952,0
2012-07-25,8.8048,8.8048,8.5991,8.7713,1055,0
2012-07-26,8.5991,8.5991,8.5991,8.5991,814,0
2012-07-27,8.7713,8.8138,8.4273,8.5991,10499,0
2012-08-01,8.6409,8.6409,8.6409,8.6409,238,0
2012-08-03,8.6337,8.6855,8.6337,8.6855,2178,0
2012-08-07,8.8747,8.8966,8.8747,8.8966,230,0
2012-08-13,8.5641,8.5641,8.5641,8.5641,1159,0
2012-08-14,8.6409,8.9009,8.6409,8.6672,823,0
2012-08-15,8.5557,8.5557,8.5557,8.5557,1428,0
2012-08-22,8.5557,8.5557,8.5557,8.5557,463,0
2012-08-27,8.6672,8.9432,8.6102,8.7193,8210,0
2012-08-28,8.6409,8.6409,8.6076,8.6409,9409,0
2012-08-29,8.6076,8.6409,8.5981,8.6076,5371,0
2012-08-31,8.7713,8.9872,8.7713,8.9872,924,0
2012-09-05,8.7019,8.7019,8.7019,8.7019,233,0
2012-09-07,8.7286,8.7286,8.7286,8.7286,758,0
2012-09-10,8.7286,8.7286,8.7286,8.7286,224,0
2012-09-11,8.7286,8.7543,8.7286,8.7543,749,0
2012-09-14,8.7286,8.7286,8.7286,8.7286,344,0
2012-09-17,9.2455,9.2455,9.2455,9.2455,463,0
2012-09-26,8.6591,8.6764,8.6409,8.6409,5556,0
2012-09-27,8.7193,8.7713,8.6855,8.7713,2988,0
2012-09-28,8.7713,9.073,8.4256,9.0569,6687,0
2012-10-03,9.0569,9.0569,9.0493,9.0493,363,0
2012-10-04,8.8487,9.2029,8.8487,9.2029,811,0
2012-10-05,9.073,9.073,9.073,9.073,120,0
2012-10-09,9.073,9.073,8.9009,8.9009,474,0
2012-10-10,9.0653,9.0653,8.6337,8.6337,5029,0
2012-10-11,8.7713,8.7713,8.7713,8.7713,230,0
2012-10-12,8.8146,8.8146,8.6937,8.6937,463,0
2012-10-16,9.073,9.073,9.0711,9.0711,463,0
2012-10-17,8.9965,8.9965,8.6764,8.6764,694,0
2012-10-23,8.65,8.65,8.65,8.65,144,0
2012-10-24,8.6764,9.073,8.6764,8.8674,1515,0
2012-10-25,8.9432,8.9516,8.9432,8.9432,2315,0
2012-10-26,9.073,9.073,8.7713,8.7879,1299,0
2012-10-31,8.7963,9.073,8.7963,8.8146,10230,0
2012-11-01,8.8146,8.823,8.7713,8.8146,14083,0
2012-11-05,8.7101,8.7101,8.7101,8.7101,229,0
2012-11-06,8.8366,8.8582,8.8366,8.8582,3455,0
2012-11-07,8.823,8.8582,8.4758,8.8057,4028,0
2012-11-08,8.7624,8.8582,8.7624,8.8582,1764,0
2012-11-12,8.6937,8.6937,8.6937,8.6937,461,0
2012-11-13,8.554,8.5631,8.5366,8.554,5348,0
2012-11-14,8.6845,8.6845,8.6845,8.6845,574,0
2012-11-16,8.467,8.6845,8.467,8.4758,1725,0
2012-11-19,8.5793,8.6845,8.5793,8.6491,1642,0
2012-11-20,8.6491,8.6672,8.6491,8.6672,466,0
2012-11-23,8.4846,8.5278,8.467,8.5105,2763,0
2012-11-26,8.5793,8.5793,8.519,8.5366,7546,0
2012-11-27,8.6845,8.6845,8.5441,8.5441,559,0
2012-11-29,8.6845,8.9019,8.4846,8.6409,2833,0
2012-11-30,8.8582,8.8757,8.554,8.7879,2879,0
2012-12-04,8.7193,8.7193,8.7101,8.7101,255,0
2012-12-05,8.6845,8.6845,8.6845,8.6845,574,0
2012-12-06,8.6147,8.6845,8.6147,8.6845,709,0
2012-12-07,8.519,8.5366,8.519,8.5366,1720,0
2012-12-10,8.5973,8.6147,8.5973,8.6147,578,0
2012-12-11,8.5973,8.6147,8.5973,8.6147,691,0
2012-12-12,8.6754,8.6845,8.5973,8.5973,9842,0
2012-12-14,8.4758,8.6754,8.4758,8.6672,1955,0
2012-12-17,8.5973,8.6375,8.5883,8.6375,6216,0
2012-12-18,8.4846,9.0314,8.4846,8.9019,2704,0
2012-12-19,8.8841,9.006,8.5973,9.006,5531,0
2012-12-20,8.787,9.1644,8.787,9.1644,8798,0
2012-12-21,9.1644,9.1644,8.823,8.823,913,0
2012-12-26,8.8926,8.8926,8.5956,8.7268,5216,0
2012-12-27,8.7268,8.7286,8.7268,8.7268,1683,0
2012-12-28,9.007,9.1808,8.7789,9.1808,8481,0
2012-12-31,9.2591,9.765,9.2591,9.765,1922,0
2013-01-04,9.825,9.825,9.816,9.816,459,0
2013-01-08,9.765,9.765,9.731,9.731,341,0
2013-01-09,9.816,9.816,9.765,9.765,8045,0
2013-01-15,9.705,9.748,9.678,9.748,541,0
2013-01-16,9.79,9.79,8.8582,9.1644,5762,0
2013-01-17,9.591,9.591,9.548,9.548,1149,0
2013-01-18,9.601,9.845,9.601,9.845,2279,0
2013-01-24,9.825,9.825,9.4854,9.503,913,0
2013-01-28,9.626,9.626,9.626,9.626,118,0
2013-01-29,9.626,9.626,9.626,9.626,118,0
2013-01-31,9.626,9.712,9.626,9.712,341,0
2013-02-01,9.754,9.765,9.754,9.765,653,0
2013-02-04,9.686,9.816,9.686,9.816,898,0
2013-02-06,9.601,9.678,9.601,9.678,627,0
2013-02-07,9.923,9.923,9.923,9.923,118,0
2013-02-08,9.907,9.946,9.907,9.946,228,0
2013-02-12,9.946,10.038,9.889,10.038,1113,0
2013-02-13,9.816,10.124,9.816,10.124,12135,0
2013-02-14,9.4764,9.705,9.2495,9.511,14882,0
2013-02-15,9.511,9.678,9.511,9.601,1149,0
2013-02-19,9.52,9.774,9.52,9.774,3901,0
2013-02-25,9.991,9.991,9.626,9.626,668,0
2013-02-26,9.616,9.806,9.616,9.686,643,0
2013-02-27,9.695,9.695,9.695,9.695,461,0
2013-02-28,9.686,9.721,9.601,9.601,863,0
2013-03-04,9.608,9.816,9.608,9.816,459,0
2013-03-05,9.816,9.816,9.782,9.809,688,0
2013-03-06,9.8,9.8,9.8,9.8,341,0
2013-03-08,9.712,9.712,9.712,9.712,341,0
2013-03-13,9.756,9.756,9.756,9.756,228,0
2013-03-18,9.809,9.816,9.601,9.601,1461,0
2013-03-22,9.695,9.695,9.643,9.643,347,0
2013-03-25,9.816,9.816,9.8,9.809,2177,0
2013-03-26,9.601,9.695,9.601,9.695,684,0
2013-03-27,9.74,9.74,9.661,9.661,713,0
2013-04-01,9.816,9.825,9.809,9.816,938,0
2013-04-02,9.601,9.861,9.601,9.816,14424,0
2013-04-03,9.861,9.861,9.652,9.652,228,0
2013-04-05,9.678,9.703,9.643,9.703,1868,0
2013-04-08,9.899,9.899,9.899,9.899,228,0
2013-04-09,9.853,9.853,9.756,9.774,4019,0
2013-04-22,9.74,9.782,9.74,9.782,463,0
2013-04-23,9.686,9.686,9.661,9.661,917,0
2013-04-24,9.643,9.643,9.643,9.643,459,0
2013-04-25,9.643,9.643,9.4764,9.571,1970,0
2013-04-29,9.3801,9.3801,9.3801,9.3801,277,0
2013-04-30,9.3733,9.652,9.2396,9.2945,6121,0
2013-05-01,9.0748,9.3801,9.0324,9.3801,1490,0
2013-05-02,9.2867,9.2867,8.7268,8.744,3897,0
2013-05-03,8.9881,9.1366,8.8487,8.8487,945,0
2013-05-06,8.8841,8.8841,8.7706,8.7706,1334,0
2013-05-07,8.8582,8.8926,8.8582,8.8926,546,0
2013-05-09,8.8926,9.175,8.8926,9.0428,2139,0
2013-05-10,9.0758,9.3394,8.7349,8.7706,6842,0
2013-05-13,8.7706,9.0523,8.5948,8.612,4191,0
2013-05-14,8.6393,8.7706,8.6393,8.7614,1369,0
2013-05-15,8.7706,8.9889,8.7706,8.9358,1680,0
2013-05-20,8.9625,8.9625,8.9625,8.9625,227,0
2013-05-21,8.9889,9.0079,8.9625,9.0079,2764,0
2013-05-23,8.8048,8.8048,8.7953,8.7953,438,0
2013-05-28,8.8841,9.895,8.787,9.895,3723,0
2013-05-29,9.7,9.7,9.7,9.7,345,0
2013-05-30,9.524,9.524,9.524,9.524,179,0
2013-05-31,9.519,9.571,9.519,9.571,1000,0
2013-06-03,9.0758,9.524,9.0758,9.524,457,0
2013-06-05,9.4794,9.568,9.4794,9.568,2057,0
2013-06-06,9.4298,9.7,9.383,9.585,9393,0
2013-06-07,9.612,9.612,9.4714,9.585,2070,0
2013-06-13,9.639,9.639,9.639,9.639,908,0
2013-06-14,9.604,9.647,9.56,9.647,4672,0
2013-06-17,9.647,9.647,9.647,9.647,3564,0
2013-06-20,9.568,9.647,9.56,9.647,1935,0
2013-06-21,9.647,9.647,9.612,9.647,569,0
2013-06-25,9.383,9.383,9.383,9.383,1090,0
2013-06-26,9.4963,9.56,9.4963,9.56,668,0
2013-06-27,9.647,9.858,9.647,9.848,908,0
2013-06-28,9.838,9.838,9.81,9.81,455,0
2013-07-01,9.778,9.849,9.778,9.849,1876,0
2013-07-02,9.849,9.849,9.4714,9.804,2735,0
2013-07-05,9.735,9.735,9.735,9.735,2394,0
2013-07-08,9.77,9.895,9.77,9.812,1884,0
2013-07-09,9.885,9.919,9.885,9.919,1705,0
2013-07-10,9.942,9.988,9.912,9.988,665,0
2013-07-11,10.053,10.053,9.912,9.981,1181,0
2013-07-12,10.044,10.044,10.01,10.01,802,0
2013-07-15,9.997,10.084,9.997,10.084,4756,0
2013-07-16,10.207,10.215,10.207,10.215,227,0
2013-07-17,10.122,10.122,10.122,10.122,340,0
2013-07-18,10.103,10.262,10.103,10.262,457,0
2013-07-22,10.053,10.199,10.053,10.175,2279,0
2013-07-23,10.175,10.175,9.849,9.867,2963,0
2013-07-24,9.912,10.084,9.912,9.952,4196,0
2013-07-25,10.053,10.417,9.988,9.997,6271,0
2013-07-26,10.084,10.084,9.912,9.997,6042,0
2013-07-29,10.044,10.044,10.044,10.044,118,0
2013-07-30,10.005,10.13,10.005,10.13,2735,0
2013-07-31,10.13,10.146,9.997,10.146,1449,0
2013-08-01,10.199,10.417,10.184,10.417,9765,0
2013-08-02,10.385,10.471,10.385,10.471,1142,0
2013-08-05,10.384,10.384,10.384,10.384,118,0
2013-08-06,10.533,10.866,10.444,10.84,5920,0
2013-08-07,11.113,11.187,10.796,11.187,3218,0
2013-08-08,10.947,10.947,10.48,10.726,16295,0
2013-08-09,10.662,10.662,10.662,10.662,226,0
2013-08-12,10.568,10.697,10.392,10.392,1476,0
2013-08-13,10.348,10.348,10.129,10.261,9532,0
2013-08-14,10.348,10.392,10.261,10.261,2161,0
2013-08-15,10.261,10.525,10.261,10.305,7153,0
2013-08-19,10.305,10.305,10.174,10.174,1016,0
2013-08-20,10.243,10.603,10.174,10.305,6359,0
2013-08-21,10.48,10.48,10.083,10.129,11869,0
2013-08-22,10.154,10.48,10.154,10.48,455,0
2013-08-23,10.384,10.492,10.315,10.492,929,0
2013-08-26,10.603,10.717,10.568,10.568,3608,0
2013-08-27,10.55,10.559,10.533,10.55,798,0
2013-08-28,10.533,10.533,10.533,10.533,119,0
2013-08-29,10.497,10.497,10.497,10.497,118,0
2013-09-04,10.497,10.506,10.497,10.497,882,0
2013-09-05,10.384,10.392,10.101,10.129,8111,0
2013-09-06,10.214,10.339,10.214,10.339,2530,0
2013-09-09,10.174,10.174,10.174,10.174,118,0
2013-09-10,10.252,10.305,10.223,10.305,2627,0
2013-09-11,10.267,10.305,10.267,10.305,455,0
2013-09-12,10.286,10.471,10.233,10.305,1136,0
2013-09-13,10.305,10.305,10.223,10.223,682,0
2013-09-16,10.286,10.286,10.286,10.286,118,0
2013-09-17,10.367,10.367,10.367,10.367,339,0
2013-09-18,10.367,10.367,10.083,10.305,14320,0
2013-09-19,10.348,10.384,10.164,10.331,2329,0
2013-09-20,10.417,10.417,10.276,10.276,1364,0
2013-09-23,10.384,10.384,10.083,10.129,1928,0
2013-09-24,10.144,10.252,10.083,10.129,13623,0
2013-09-30,10.331,10.356,10.127,10.127,4975,0
2013-10-01,10.083,10.417,10.083,10.12,20782,0
2013-10-02,10.174,10.174,10.174,10.174,566,0
2013-10-07,10.261,10.261,10.154,10.154,226,0
2013-10-08,10.348,10.348,10.129,10.129,1589,0
2013-10-09,10.164,10.164,10.083,10.083,682,0
2013-10-10,10.205,10.392,10.183,10.392,4769,0
2013-10-11,10.111,10.322,10.023,10.092,2842,0
2013-10-14,10.305,10.305,10.111,10.111,1477,0
2013-10-15,10.174,10.223,10.174,10.174,4202,0
2013-10-16,10.261,10.261,10.261,10.261,118,0
2013-10-18,10.305,10.305,10.214,10.214,682,0
2013-10-22,10.305,10.305,10.243,10.243,682,0
2013-10-23,10.305,10.79,10.305,10.79,12943,0
2013-10-24,10.595,10.717,10.568,10.697,6909,0
2013-10-25,10.831,10.831,10.568,10.577,4882,0
2013-10-28,10.613,10.64,10.577,10.577,1818,0
2013-10-29,10.577,10.875,10.568,10.568,10218,0
2013-10-30,10.587,10.587,10.587,10.587,118,0
2013-10-31,10.613,10.818,10.595,10.613,9328,0
2013-11-01,10.568,10.825,10.568,10.568,6698,0
2013-11-04,10.658,10.658,10.622,10.622,338,0
2013-11-05,10.658,10.698,10.658,10.698,4299,0
2013-11-06,10.674,10.674,10.674,10.674,118,0
2013-11-11,10.818,11.056,10.746,10.782,5880,0
2013-11-12,10.832,11.056,10.718,10.718,5426,0
2013-11-13,10.682,10.832,10.658,10.698,453,0
2013-11-15,10.791,10.832,10.746,10.746,5446,0
2013-11-18,10.791,10.896,10.791,10.876,5426,0
2013-11-19,10.958,11.142,10.868,10.868,4186,0
2013-11-20,10.93,11.001,10.736,10.746,14926,0
2013-11-21,10.958,10.958,10.958,10.958,118,0
2013-11-22,10.832,11.01,10.832,10.985,3506,0
2013-11-25,10.994,11.223,10.994,11.223,2744,0
2013-11-26,11.116,11.116,11.072,11.079,2148,0
2013-11-27,11.01,11.125,10.698,10.698,12635,0
2013-11-29,10.975,10.975,10.975,10.975,733,0
2013-12-02,10.791,10.791,10.791,10.791,118,0
2013-12-04,10.832,10.922,10.791,10.791,14926,0
2013-12-05,10.985,10.994,10.985,10.994,564,0
2013-12-06,10.922,11.108,10.922,11.099,5315,0
2013-12-11,11.099,11.312,11.089,11.242,7747,0
2013-12-12,11.232,11.276,11.214,11.276,4635,0
2013-12-13,11.161,11.19,11.142,11.19,2374,0
2013-12-16,11.19,11.497,11.19,11.4,3618,0
2013-12-18,11.496,12.38,11.496,11.585,5048,0
2013-12-19,11.585,12.824,11.585,12.513,12776,0
2013-12-20,11.699,12.559,11.63,12.559,6310,0
2013-12-23,12.585,12.78,11.983,12.294,1242,0
2013-12-24,12.559,12.559,12.294,12.294,564,0
2013-12-26,12.346,13.227,12.346,12.472,5951,0
2013-12-27,12.657,12.791,12.647,12.728,7702,0
2013-12-31,12.728,12.775,12.728,12.775,675,0
2014-01-02,12.775,12.829,12.766,12.766,4737,0
2014-01-03,12.881,13.274,12.783,12.783,1239,0
2014-01-06,12.57,12.57,12.57,12.57,2135,0
2014-01-13,12.247,12.34,11.804,12.063,6173,0
2014-01-14,11.998,12.069,11.944,11.944,3712,0
2014-01-15,11.962,11.962,11.846,11.846,896,0
2014-01-16,11.804,12.247,11.804,11.893,1347,0
2014-01-17,11.928,12.086,11.928,12.086,675,0
2014-01-21,12.313,12.917,12.185,12.615,12749,0
2014-01-22,12.561,12.588,12.472,12.472,2038,0
2014-01-23,12.294,13.336,12.196,12.561,2471,0
2014-01-24,13.336,13.336,12.872,12.917,2358,0
2014-01-27,13.006,13.006,12.657,12.666,798,0
2014-01-30,12.872,12.872,12.81,12.81,827,0
2014-01-31,12.481,12.481,12.481,12.481,224,0
2014-02-03,12.524,12.695,12.524,12.561,1775,0
2014-02-05,12.499,12.588,12.427,12.524,5835,0
2014-02-06,12.606,12.606,12.606,12.606,231,0
2014-02-07,12.724,12.724,12.724,12.724,168,0
2014-02-11,12.667,12.667,12.339,12.339,999,0
2014-02-14,12.39,12.963,12.39,12.695,17881,0
2014-02-18,12.695,12.873,12.427,12.454,1346,0
2014-02-19,13.056,13.056,13.056,13.056,173,0
2014-02-20,12.963,12.963,12.963,12.963,118,0
2014-02-21,12.934,12.934,12.934,12.934,335,0
2014-02-24,12.873,13.189,12.857,13.189,3081,0
2014-02-25,12.523,12.791,12.523,12.791,570,0
2014-02-26,12.839,12.839,12.65,12.65,2028,0
2014-02-27,13.087,13.087,12.739,12.74,691,0
2014-02-28,12.963,13.321,12.739,12.989,1250,0
2014-03-03,12.963,13.002,12.963,12.963,4320,0
2014-03-04,13.007,13.007,12.981,13.007,2634,0
2014-03-06,12.964,13.001,12.808,12.808,663,0
2014-03-10,13.346,13.346,13.346,13.346,282,0
2014-03-11,12.739,12.784,12.739,12.784,1176,0
2014-03-17,12.616,12.616,12.606,12.606,814,0
2014-03-19,12.606,12.606,12.606,12.606,714,0
2014-03-20,12.83,12.83,12.695,12.695,288,0
2014-03-21,12.839,12.839,12.839,12.839,997,0
2014-03-24,13.141,13.141,12.953,12.953,347,0
2014-03-25,12.839,12.839,12.839,12.839,158,0
2014-03-26,12.839,12.963,12.839,12.963,1790,0
2014-04-03,13.069,13.069,12.963,12.963,1180,0
2014-04-04,12.963,12.963,12.963,12.963,222,0
2014-04-07,13.286,13.286,13.286,13.286,475,0
2014-04-10,12.748,12.748,12.748,12.748,660,0
2014-04-14,12.943,12.943,12.943,12.943,584,0
2014-04-15,12.919,12.919,12.919,12.919,222,0
2014-04-16,12.963,12.981,12.873,12.981,1007,0
2014-04-21,12.515,12.515,12.515,12.515,653,0
2014-04-23,12.943,13.303,12.943,13.303,9140,0
2014-04-24,13.32,13.321,13.32,13.321,623,0
2014-04-25,13.321,13.858,13.23,13.23,17261,0
2014-04-28,13.364,13.364,13.364,13.364,150,0
2014-04-30,14.306,14.306,13.411,13.411,947,0
2014-05-01,14.001,14.133,13.372,13.488,6390,0
2014-05-05,13.905,14.112,13.905,14.04,1395,0
2014-05-06,13.947,13.947,13.503,13.582,2413,0
2014-05-07,13.861,13.861,13.634,13.861,2085,0
2014-05-09,14.157,14.157,14.157,14.157,203,0
2014-05-12,13.879,13.888,13.879,13.888,279,0
2014-05-13,13.852,13.861,13.507,13.507,1714,0
2014-05-14,13.778,13.786,13.67,13.67,779,0
2014-05-15,13.957,13.957,13.507,13.507,471,0
2014-05-16,13.832,13.832,13.362,13.39,2973,0
2014-05-19,13.497,13.497,13.4,13.4,1119,0
2014-05-20,13.228,13.43,13.177,13.177,1130,0
2014-05-21,13.331,13.331,13.266,13.266,518,0
2014-05-22,13.481,13.772,13.32,13.32,2722,0
2014-05-23,13.481,13.634,13.274,13.42,10102,0
2014-05-27,13.786,13.832,13.782,13.832,4598,0
2014-05-28,14.098,14.098,14.04,14.04,246,0
2014-06-02,14.167,14.218,14.04,14.04,3247,0
2014-06-03,13.41,14.129,13.41,13.44,1805,0
2014-06-04,13.67,14.263,13.41,13.642,4948,0
2014-06-09,13.939,13.939,13.631,13.707,684,0
2014-06-10,13.516,13.516,13.516,13.516,116,0
2014-06-13,13.814,13.814,13.814,13.814,804,0
2014-06-16,13.814,13.814,13.814,13.814,1319,0
2014-06-17,13.68,13.68,13.59,13.59,497,0
2014-06-18,13.692,13.692,13.539,13.59,3208,0
2014-06-20,13.423,13.423,13.362,13.362,1593,0
2014-06-23,13.497,13.66,13.497,13.66,461,0
2014-06-24,13.507,13.507,13.507,13.507,494,0
2014-06-25,13.544,13.544,13.507,13.507,1177,0
2014-06-27,14.192,14.312,14.176,14.312,2400,0
2014-06-30,13.634,14.234,13.634,14.234,1582,0
2014-07-01,13.688,14.217,13.688,14.217,996,0
2014-07-02,14.176,14.176,13.634,13.913,2109,0
2014-07-03,13.823,13.823,13.823,13.823,379,0
2014-07-07,13.778,14.312,13.778,14.04,2797,0
2014-07-09,14.04,14.04,13.823,13.823,1667,0
2014-07-10,14.237,14.237,13.768,13.768,2862,0
2014-07-14,13.652,13.652,13.544,13.591,4093,0
2014-07-15,13.642,13.67,13.634,13.634,887,0
2014-07-16,13.634,13.725,13.634,13.725,2023,0
2014-07-17,13.717,13.725,13.717,13.725,1236,0
2014-07-18,13.634,13.76,13.634,13.752,667,0
2014-07-21,13.642,13.642,13.634,13.634,836,0
2014-07-22,13.815,14.04,13.815,14.04,844,0
2014-07-23,14.04,14.48,14.04,14.48,4627,0
2014-07-24,14.49,14.552,14.446,14.446,2334,0
2014-07-25,14.56,14.56,14.397,14.397,1695,0
2014-07-28,14.396,14.396,14.396,14.396,564,0
2014-07-29,14.397,14.397,14.218,14.218,674,0
2014-07-31,14.237,14.237,14.237,14.237,684,0
2014-08-01,14.273,14.283,14.273,14.283,446,0
2014-08-04,14.582,14.582,14.373,14.373,1256,0
2014-08-05,14.218,14.373,14.218,14.373,1932,0
2014-08-06,14.373,14.373,14.373,14.373,574,0
2014-08-08,14.345,14.373,14.263,14.373,3038,0
2014-08-13,14.373,14.672,14.373,14.5,4117,0
2014-08-14,14.456,14.718,14.418,14.564,21869,0
2014-08-15,14.788,14.788,14.612,14.612,1999,0
2014-08-18,14.691,14.709,14.388,14.554,18778,0
2014-08-19,14.481,14.663,14.355,14.472,19332,0
2014-08-20,14.481,14.481,14.302,14.438,4152,0
2014-08-21,14.456,14.491,14.418,14.472,2211,0
2014-08-22,14.585,14.585,14.585,14.585,216,0
2014-08-25,14.625,14.625,14.491,14.534,6790,0
2014-08-26,14.585,14.585,14.491,14.491,818,0
2014-08-27,14.398,14.398,14.373,14.373,2562,0
2014-08-28,14.625,14.625,14.581,14.581,221,0
2014-08-29,14.608,14.608,14.312,14.336,2917,0
2014-09-02,14.288,14.319,14.175,14.319,2677,0
2014-09-03,14.237,14.24,14.237,14.24,1543,0
2014-09-04,14.428,14.598,14.312,14.312,1898,0
2014-09-05,14.534,14.618,14.5,14.5,794,0
2014-09-08,14.464,14.681,14.464,14.518,7771,0
2014-09-09,14.518,14.518,14.312,14.327,5964,0
2014-09-10,14.534,14.534,14.534,14.534,221,0
2014-09-11,14.491,14.491,14.336,14.398,4018,0
2014-09-12,14.373,14.374,14.367,14.374,6534,0
2014-09-17,14.312,14.327,14.245,14.263,3899,0
2014-09-19,14.038,14.083,14.029,14.083,3265,0
2014-09-22,14.302,14.302,14.083,14.175,5377,0
2014-09-23,14.456,14.481,14.202,14.312,2193,0
2014-09-24,14.312,14.312,14.312,14.312,348,0
2014-09-25,14.199,14.199,13.811,14.047,1550,0
2014-09-26,13.945,13.945,13.937,13.945,2481,0
2014-10-01,13.985,13.985,13.639,13.639,5631,0
2014-10-02,13.937,13.937,13.937,13.937,115,0
2014-10-07,13.829,13.829,13.821,13.821,695,0
2014-10-13,13.839,13.858,13.829,13.858,811,0
2014-10-14,13.867,13.867,13.639,13.749,6210,0
2014-10-15,13.639,13.639,13.639,13.639,120,0
2014-10-22,13.685,13.961,13.685,13.721,1456,0
2014-10-24,13.858,14.209,13.82,14.209,4305,0
2014-10-28,14.199,14.312,14.199,14.218,5973,0
2014-10-29,14.184,14.184,14.111,14.111,4338,0
2014-10-30,14.101,14.101,13.731,13.739,7784,0
2014-10-31,14.002,14.218,13.975,13.975,1302,0
2014-11-05,14.265,14.265,14.102,14.102,1278,0
2014-11-06,14.084,14.129,13.739,13.81,12697,0
2014-11-07,13.81,14.242,13.81,13.902,1174,0
2014-11-12,14.421,14.421,14.378,14.378,465,0
2014-11-14,14.112,14.112,13.951,13.951,1337,0
2014-11-17,13.993,13.993,13.919,13.919,2603,0
2014-11-18,13.965,14.093,13.902,14.093,3927,0
2014-11-19,13.91,13.937,13.884,13.902,4071,0
2014-11-20,14.038,14.048,14.038,14.038,769,0
2014-11-21,14.265,14.265,14.129,14.129,8776,0
2014-11-24,14.401,14.406,14.129,14.138,7930,0
2014-11-25,14.441,14.441,14.112,14.355,2898,0
2014-11-26,14.314,14.314,14.22,14.22,1864,0
2014-12-02,14.188,14.188,14.129,14.176,1728,0
2014-12-03,14.256,14.256,14.256,14.256,224,0
2014-12-04,14.176,14.176,14.176,14.176,727,0
2014-12-05,14.22,14.22,14.22,14.22,235,0
2014-12-08,14.358,14.368,14.186,14.328,3415,0
2014-12-09,14.176,14.368,14.176,14.368,433,0
2014-12-10,14.176,14.176,14.176,14.176,163,0
2014-12-18,14.538,14.538,14.176,14.265,3824,0
2014-12-22,14.247,14.265,14.176,14.256,1866,0
2014-12-23,14.265,14.307,14.265,14.265,832,0
2014-12-26,14.239,14.265,14.239,14.265,458,0
2015-01-02,14.37,14.37,14.37,14.37,153,0
2015-01-06,14.402,14.402,14.402,14.402,214,0
2015-01-09,14.615,14.633,14.615,14.633,1174,0
2015-01-12,14.633,14.633,14.083,14.083,3052,0
2015-01-14,14.22,14.224,14.22,14.22,619,0
2015-01-20,14.652,14.953,13.991,14.76,15918,0
2015-01-21,14.679,14.679,14.679,14.679,111,0
2015-01-26,14.451,14.679,14.339,14.339,1230,0
2015-01-28,14.451,14.451,14.22,14.22,1202,0
2015-01-29,14.22,14.23,14.22,14.23,815,0
2015-01-30,14.22,14.23,14.192,14.22,3560,0
2015-02-02,14.451,14.497,14.451,14.497,1006,0
2015-02-03,14.497,14.623,14.497,14.623,455,0
2015-02-04,14.587,14.587,14.451,14.451,7722,0
2015-02-09,14.762,14.762,14.497,14.62,867,0
2015-02-10,14.753,14.753,14.753,14.753,293,0
2015-02-11,15.003,15.003,14.753,14.753,768,0
2015-02-12,14.588,14.588,14.329,14.451,2599,0
2015-02-13,14.358,14.616,14.358,14.368,1737,0
2015-02-17,14.616,14.762,14.368,14.368,6497,0
2015-02-18,14.517,14.517,14.517,14.517,624,0
2015-02-19,14.506,14.515,14.376,14.376,820,0
2015-02-23,14.718,14.762,14.541,14.672,4467,0
2015-02-24,14.645,14.645,14.402,14.402,460,0
2015-03-02,14.681,14.681,14.681,14.681,110,0
2015-03-03,14.634,14.634,14.634,14.634,110,0
2015-03-04,14.634,14.634,14.579,14.579,1625,0
2015-03-05,14.616,14.616,14.616,14.616,650,0
2015-03-09,14.672,14.672,14.672,14.672,216,0
2015-03-10,14.497,14.497,14.497,14.497,216,0
2015-03-11,14.644,14.644,14.358,14.358,216,0
2015-03-12,14.497,14.515,14.497,14.515,757,0
2015-03-13,14.487,14.624,14.402,14.624,5524,0
2015-03-18,14.313,14.376,14.313,14.376,434,0
2015-03-20,14.634,14.634,14.522,14.569,2164,0
2015-03-25,14.319,14.319,14.319,14.319,110,0
2015-03-27,14.624,14.681,14.402,14.672,2708,0
2015-03-30,14.551,14.551,14.432,14.432,1083,0
2015-04-08,14.402,14.402,14.368,14.402,324,0
2015-04-10,14.681,14.681,14.338,14.338,1300,0
2015-04-15,14.487,14.487,14.487,14.487,160,0
2015-04-16,14.632,14.632,14.632,14.632,130,0
2015-04-17,14.412,14.412,14.294,14.294,2059,0
2015-04-23,14.432,14.432,14.432,14.432,650,0
2015-04-28,14.515,14.541,14.429,14.522,875,0
2015-04-29,14.541,14.541,14.541,14.541,110,0
2015-04-30,14.313,14.541,14.313,14.392,4115,0
2015-05-01,14.532,14.606,14.522,14.532,2598,0
2015-05-04,14.541,14.645,14.541,14.588,2367,0
2015-05-05,14.682,14.821,14.682,14.7,3661,0
2015-05-06,14.821,14.821,14.821,14.821,539,0
2015-05-08,14.886,14.886,14.886,14.886,109,0
2015-05-11,14.959,14.959,14.949,14.949,646,0
2015-05-12,14.876,15.082,14.868,14.969,6084,0
2015-05-13,14.915,14.915,14.754,14.858,3445,0
2015-05-14,14.876,14.876,14.71,14.728,1077,0
2015-05-15,14.754,14.754,14.754,14.754,618,0
2015-05-18,14.71,14.71,14.71,14.71,484,0
2015-05-19,14.7,14.7,14.059,14.171,20988,0
2015-05-20,14.282,14.311,14.152,14.311,5489,0
2015-05-21,14.161,14.161,14.161,14.161,109,0
2015-05-22,14.282,14.282,14.171,14.171,969,0
2015-05-26,14.272,14.617,14.161,14.401,6758,0
2015-05-27,14.401,14.561,14.401,14.541,1183,0
2015-06-03,14.431,14.497,14.401,14.497,6996,0
2015-06-04,14.561,14.561,14.561,14.561,109,0
2015-06-05,14.906,14.906,14.497,14.497,1077,0
2015-06-08,14.515,14.515,14.515,14.515,109,0
2015-06-09,14.682,14.682,14.682,14.682,279,0
2015-06-10,14.497,14.817,14.497,14.497,3867,0
2015-06-11,14.682,14.949,14.579,14.579,2194,0
2015-06-15,14.783,14.969,14.663,14.959,11839,0
2015-06-16,14.949,15.331,14.915,15.314,5919,0
2015-06-17,15.314,15.331,15.091,15.331,5381,0
2015-06-18,15.314,15.331,14.718,15.322,6244,0
2015-06-19,15.305,15.331,14.561,14.561,12698,0
2015-06-22,14.653,14.868,14.607,14.746,4306,0
2015-06-23,14.663,14.84,14.663,14.84,842,0
2015-06-24,14.792,14.792,14.673,14.673,3766,0
2015-06-25,14.812,14.812,14.401,14.401,2476,0
2015-06-26,14.411,14.597,14.262,14.597,2581,0
2015-06-29,14.588,14.588,14.588,14.588,109,0
2015-06-30,14.682,14.682,14.384,14.384,325,0
2015-07-02,14.401,14.588,14.401,14.588,539,0
2015-07-06,14.236,14.236,14.236,14.236,109,0
2015-07-07,14.328,14.635,14.328,14.617,1722,0
2015-07-08,14.328,14.337,14.328,14.337,322,0
2015-07-09,14.328,14.384,14.302,14.384,1077,0
2015-07-10,14.45,14.532,14.45,14.532,4412,0
2015-07-13,14.311,14.311,14.311,14.311,215,0
2015-07-16,14.487,14.588,14.487,14.588,1936,0
2015-07-17,14.858,14.858,14.858,14.858,109,0
2015-07-20,14.868,14.868,14.45,14.45,1615,0
2015-07-22,14.868,14.868,14.868,14.868,215,0
2015-07-23,14.94,14.959,14.94,14.959,1506,0
2015-07-24,15.145,15.145,15.145,15.145,2261,0
2015-07-27,15.145,15.145,15.145,15.145,109,0
2015-07-28,15.296,15.305,15.268,15.268,861,0
2015-07-31,15.25,15.25,15.191,15.191,431,0
2015-08-04,15.071,15.071,15.071,15.071,642,0
2015-08-06,15.35,15.36,15.35,15.36,999,0
2015-08-07,15.127,15.127,15.127,15.127,214,0
2015-08-10,15.127,15.127,15.127,15.127,1923,0
2015-08-14,15.21,15.21,15.21,15.21,108,0
2015-08-17,15.21,15.22,15.071,15.119,4274,0
2015-08-18,15.289,15.289,15.289,15.289,108,0
2015-08-19,15.23,15.35,15.21,15.35,5982,0
2015-08-20,15.23,15.23,15.21,15.21,6410,0
2015-08-21,15.21,15.23,15.024,15.024,7051,0
2015-08-24,15.444,15.493,14.977,15.493,19332,0
2015-08-25,15.622,15.622,15.444,15.444,428,0
2015-08-26,15.671,15.671,15.332,15.332,214,0
2015-08-27,15.21,15.21,15.21,15.21,962,0
2015-08-28,15.341,15.341,15.341,15.341,214,0
2015-08-31,15.21,15.584,15.21,15.584,428,0
2015-09-01,15.444,15.444,14.884,15.071,9510,0
2015-09-02,15.21,15.444,15.21,15.21,1282,0
2015-09-03,15.21,15.35,15.21,15.24,320,0
2015-09-04,15.37,15.37,15.37,15.37,108,0
2015-09-08,15.36,15.36,15.36,15.36,320,0
2015-09-09,15.279,15.856,15.279,15.856,855,0
2015-09-10,15.259,15.259,15.259,15.259,148,0
2015-09-11,15.444,15.856,15.21,15.35,12713,0
2015-09-14,15.279,15.279,15.279,15.279,108,0
2015-09-15,15.296,15.341,15.21,15.21,2301,0
2015-09-16,15.68,15.68,15.68,15.68,214,0
2015-09-17,15.23,15.23,15.23,15.23,296,0
2015-09-18,15.791,15.791,15.791,15.791,1496,0
2015-09-21,15.21,15.25,15.21,15.25,320,0
2015-09-22,14.789,15.21,14.789,15.21,428,0
2015-09-23,15.289,15.289,15.21,15.279,1989,0
2015-09-24,14.977,14.977,14.977,14.977,132,0
2015-09-25,15.436,15.436,15.436,15.436,108,0
2015-09-28,15.398,15.398,15.398,15.398,785,0
2015-09-29,15.071,15.071,15.071,15.071,214,0
2015-09-30,15.21,15.21,15.21,15.21,214,0
2015-10-02,15.444,15.444,15.444,15.444,428,0
2015-10-07,15.819,15.819,15.819,15.819,428,0
2015-10-08,15.444,15.651,15.444,15.651,428,0
2015-10-09,15.81,15.819,15.81,15.819,535,0
2015-10-14,15.773,15.773,15.444,15.444,4379,0
2015-10-16,15.68,15.68,15.531,15.531,642,0
2015-10-19,15.716,15.81,15.716,15.81,535,0
2015-10-20,15.444,15.444,15.444,15.444,214,0
2015-10-22,15.21,15.21,15.127,15.172,1282,0
2015-10-26,15.2,15.2,14.904,14.947,7051,0
2015-10-27,15.071,15.081,14.977,14.977,3205,0
2015-10-28,15.015,15.015,14.415,14.602,12926,0
2015-10-29,14.602,14.742,14.602,14.742,1816,0
2015-10-30,14.724,14.724,14.724,14.724,214,0
2015-11-02,15.279,15.332,14.977,15.119,865,0
2015-11-03,14.995,14.995,14.93,14.93,1390,0
2015-11-04,15.328,15.328,15.328,15.328,194,0
2015-11-05,15.005,15.005,15.005,15.005,214,0
2015-11-06,15.182,15.261,15.182,15.261,637,0
2015-11-09,15.261,15.439,15.137,15.137,2755,0
2015-11-11,15.072,15.561,15.072,15.561,637,0
2015-11-17,15.325,15.325,15.325,15.325,4561,0
2015-11-18,15.467,15.467,15.281,15.281,531,0
2015-11-19,15.411,15.411,15.212,15.212,1592,0
2015-11-23,15.316,15.694,15.316,15.656,8059,0
2015-11-24,15.448,15.845,15.448,15.656,3605,0
2015-11-25,15.751,16.034,15.751,16.034,2120,0
2015-11-27,15.694,15.694,15.694,15.694,318,0
2015-11-30,15.561,15.561,15.561,15.561,107,0
2015-12-01,15.487,15.487,15.477,15.477,433,0
2015-12-04,16.213,16.213,15.986,15.986,1695,0
2015-12-08,15.637,15.637,15.637,15.637,292,0
2015-12-10,15.647,15.647,15.325,15.325,743,0
2015-12-11,15.939,15.939,15.939,15.939,318,0
2015-12-17,16.034,16.467,15.281,15.373,3286,0
2015-12-18,15.373,15.93,15.281,15.882,2120,0
2015-12-21,15.291,15.291,15.281,15.281,743,0
2015-12-22,15.128,15.512,14.947,15.128,4216,0
2015-12-23,15.182,15.182,15.173,15.173,531,0
2015-12-28,15.281,15.281,15.182,15.202,3169,0
2015-12-31,15.232,15.232,15.182,15.182,1111,0
2016-01-04,15.676,16.034,15.182,16.024,4763,0
2016-01-07,15.251,15.251,15.101,15.101,743,0
2016-01-08,15.561,15.561,15.561,15.561,107,0
2016-01-11,15.936,15.936,15.363,15.363,1166,0
2016-01-12,15.316,15.316,15.297,15.297,1303,0
2016-01-13,15.722,15.722,15.722,15.722,323,0
2016-01-15,15.552,15.552,15.249,15.249,549,0
2016-01-19,15.101,15.12,14.967,14.967,3922,0
2016-01-20,14.947,14.947,14.477,14.619,5219,0
2016-01-21,14.932,14.932,14.932,14.932,160,0
2016-01-22,14.656,14.855,14.577,14.855,3140,0
2016-01-25,14.676,14.676,14.533,14.533,1378,0
2016-01-26,14.42,14.42,14.335,14.384,1747,0
2016-01-27,14.299,14.299,14.299,14.299,1145,0
2016-01-28,14.335,14.552,14.335,14.552,2173,0
2016-01-29,14.562,14.666,14.562,14.666,4218,0
2016-02-01,14.787,14.787,14.685,14.685,3606,0
2016-02-02,14.807,14.807,14.299,14.628,2404,0
2016-02-04,14.43,14.477,14.43,14.43,1380,0
2016-02-05,14.43,14.704,14.43,14.619,3159,0
2016-02-08,14.59,14.595,14.38,14.417,4182,0
2016-02-10,14.255,14.532,14.255,14.531,1151,0
2016-02-16,14.351,14.351,14.351,14.351,106,0
2016-02-17,14.351,14.417,14.255,14.303,1632,0
2016-02-18,14.427,14.427,14.255,14.255,419,0
2016-02-19,14.13,14.313,14.112,14.313,3328,0
2016-02-22,14.351,14.59,14.341,14.58,13424,0
2016-02-23,14.58,14.59,14.063,14.063,2105,0
2016-02-24,14.083,14.213,14.015,14.213,3033,0
2016-02-25,14.207,14.331,14.207,14.331,3086,0
2016-02-26,14.313,14.351,14.244,14.255,9731,0
2016-02-29,14.255,14.341,14.122,14.341,4447,0
2016-03-01,14.734,14.734,14.427,14.447,1590,0
2016-03-02,14.397,14.397,14.035,14.112,4062,0
2016-03-03,14.159,14.315,14.112,14.315,2498,0
2016-03-04,14.303,14.351,14.303,14.351,61573,0
2016-03-07,14.551,14.83,14.534,14.541,7397,0
2016-03-08,14.495,14.495,14.313,14.351,5336,0
2016-03-09,14.398,14.398,14.398,14.398,106,0
2016-03-11,14.78,14.78,14.351,14.361,3138,0
2016-03-15,14.351,14.351,14.351,14.351,682,0
2016-03-16,14.341,14.341,14.341,14.341,264,0
2016-03-17,14.284,14.284,14.284,14.284,319,0
2016-03-21,14.397,14.641,14.397,14.59,2515,0
2016-03-22,14.397,14.398,14.351,14.391,5753,0
2016-03-23,14.351,14.351,14.178,14.178,1811,0
2016-03-24,14.351,14.351,14.178,14.255,900,0
2016-03-28,14.197,14.247,14.06,14.149,5190,0
2016-03-29,14.255,14.255,14.255,14.255,106,0
2016-03-30,14.361,14.361,14.112,14.112,1791,0
2016-03-31,14.14,14.202,14.112,14.202,627,0
2016-04-01,14.245,14.245,14.245,14.245,208,0
2016-04-04,14.331,14.331,14.236,14.236,3660,0
2016-04-05,14.257,14.257,14.257,14.257,142,0
2016-04-06,14.351,14.351,14.351,14.351,106,0
2016-04-07,14.351,14.351,14.351,14.351,419,0
2016-04-08,14.351,14.351,14.239,14.254,3769,0
2016-04-12,14.503,14.503,14.397,14.397,1039,0
2016-04-13,14.541,14.541,14.541,14.541,106,0
2016-04-15,14.8,14.83,14.8,14.82,419,0
2016-04-19,14.868,14.868,14.868,14.868,106,0
2016-04-20,14.771,14.771,14.771,14.771,2091,0
2016-04-21,14.58,14.599,14.541,14.59,2091,0
2016-04-22,14.657,14.657,14.657,14.657,106,0
2016-04-25,15.02,15.02,14.867,14.867,627,0
2016-04-26,14.78,14.78,14.78,14.78,106,0
2016-04-27,15.001,15.161,14.83,14.83,6203,0
2016-04-28,14.906,15.16,14.906,15.118,5938,0
2016-04-29,15.118,15.161,14.877,14.877,1254,0
2016-05-02,15.079,15.207,15.014,15.069,1038,0
2016-05-03,15.271,15.308,15.161,15.308,3276,0
2016-05-04,15.403,15.432,15.386,15.386,1719,0
2016-05-05,15.417,15.46,15.403,15.46,2036,0
2016-05-06,15.441,15.486,15.441,15.486,524,0
2016-05-09,15.653,15.653,15.249,15.249,2593,0
2016-05-10,15.401,15.401,15.169,15.179,10271,0
2016-05-11,15.279,15.279,15.279,15.279,132,0
2016-05-12,15.379,15.421,15.379,15.421,609,0
2016-05-13,15.422,15.422,15.151,15.151,2800,0
2016-05-16,15.412,15.412,15.179,15.217,1729,0
2016-05-17,15.133,15.133,15.105,15.105,259,0
2016-05-19,15.373,15.373,15.312,15.312,207,0
2016-05-20,14.997,14.997,14.991,14.991,1183,0
2016-05-23,15.382,15.663,15.169,15.169,10514,0
2016-05-24,15.422,15.519,15.279,15.279,1346,0
2016-05-25,15.297,15.643,15.297,15.643,678,0
2016-05-26,15.595,15.613,15.422,15.422,2938,0
2016-05-27,15.432,15.548,15.432,15.548,2129,0
2016-06-01,15.422,15.422,15.422,15.422,517,0
2016-06-02,15.702,15.778,15.363,15.363,575,0
2016-06-06,15.392,15.392,15.325,15.325,3561,0
2016-06-07,15.623,15.623,15.279,15.279,1272,0
2016-06-10,15.279,15.279,15.279,15.279,295,0
2016-06-14,15.279,15.279,15.194,15.217,1433,0
2016-06-15,15.133,15.179,15.133,15.133,4905,0
2016-06-16,15.133,15.133,15.133,15.133,310,0
2016-06-17,15.142,15.242,15.036,15.036,3573,0
2016-06-20,15.086,15.209,14.959,15.115,6585,0
2016-06-21,15.086,15.086,14.988,15.036,2282,0
2016-06-22,15.179,15.179,15.179,15.179,121,0
2016-06-23,15.249,15.344,15.133,15.219,11176,0
2016-06-24,15.216,15.216,14.987,14.987,3026,0
2016-06-27,14.987,15.324,14.987,15.324,477,0
2016-06-28,15.279,15.422,15.279,15.325,6235,0
2016-06-29,15.204,15.204,15.204,15.204,105,0
2016-06-30,15.325,15.422,15.325,15.334,1826,0
2016-07-01,15.45,15.45,15.179,15.179,1453,0
2016-07-05,15.509,15.509,15.509,15.509,167,0
2016-07-06,15.325,15.373,15.177,15.179,2320,0
2016-07-07,15.344,15.344,15.134,15.148,1266,0
2016-07-08,15.145,15.407,15.142,15.279,7523,0
2016-07-11,15.48,15.48,15.48,15.48,105,0
2016-07-12,15.836,15.836,15.259,15.613,4634,0
2016-07-13,15.613,15.613,15.613,15.613,630,0
2016-07-14,15.325,15.353,15.239,15.239,4460,0
2016-07-15,15.373,15.373,15.279,15.279,322,0
2016-07-18,15.229,15.229,15.229,15.229,675,0
2016-07-19,15.613,15.613,15.37,15.37,1253,0
2016-07-20,15.519,15.519,15.325,15.344,2178,0
2016-07-21,15.398,15.519,15.378,15.422,4083,0
2016-07-22,15.653,16.145,15.653,15.875,15450,0
2016-07-25,15.869,15.952,15.855,15.952,6951,0
2016-07-26,16,16,15.904,15.913,2458,0
2016-07-27,16.007,16.095,16.007,16.039,2164,0
2016-07-28,15.971,16.021,15.971,16,2070,0
2016-08-01,16.086,16.125,16,16.096,9380,0
2016-08-02,16.193,16.338,16.183,16.289,11570,0
2016-08-03,16.328,16.819,16.328,16.433,6224,0
2016-08-04,16.616,16.626,16.616,16.626,1568,0
2016-08-05,16.626,16.785,16.626,16.762,2080,0
2016-08-08,16.888,16.888,16.625,16.743,6078,0
2016-08-09,16.888,17.082,16.665,16.665,11692,0
2016-08-10,17.108,17.132,17.032,17.082,2162,0
2016-08-11,17.13,17.226,17.122,17.226,7365,0
2016-08-12,17.226,17.422,17.226,17.422,236,0
2016-08-15,17.42,17.422,17.42,17.422,2627,0
2016-08-16,17.713,17.713,17.543,17.543,1545,0
2016-08-17,17.374,17.663,17.374,17.615,1044,0
2016-08-18,17.615,17.615,17.615,17.615,916,0
2016-08-19,17.615,17.634,17.615,17.624,2275,0
2016-08-22,17.751,18.43,17.743,18.382,13747,0
2016-08-23,18.269,18.43,18.269,18.43,2231,0
2016-08-24,18.208,18.208,18.208,18.208,270,0
2016-08-25,17.663,18.325,17.663,18.101,927,0
2016-08-26,18.208,18.264,18.198,18.214,758,0
2016-08-29,18.246,18.285,18.208,18.226,701,0
2016-08-31,18.43,18.43,18.226,18.226,2031,0
2016-09-01,18.226,18.372,17.915,17.915,541,0
2016-09-06,17.925,18.538,17.925,18.43,1558,0
2016-09-07,18.44,18.44,18.315,18.43,619,0
2016-09-08,18.226,18.266,18.226,18.256,514,0
2016-09-09,18.226,18.256,17.955,18.256,8104,0
2016-09-12,18.315,18.401,18.315,18.354,720,0
2016-09-13,18.354,18.354,18.226,18.354,531,0
2016-09-14,18.149,18.354,18.149,18.315,1029,0
2016-09-15,18.295,18.295,17.558,17.879,1989,0
2016-09-16,17.859,18.344,17.713,17.935,11217,0
2016-09-19,18.198,18.208,18.198,18.198,1029,0
2016-09-20,18.548,18.548,18.548,18.548,102,0
2016-09-21,18.276,18.276,18.276,18.276,382,0
2016-09-22,17.965,18.256,17.955,18.256,2162,0
2016-09-23,17.955,18.033,17.955,17.955,3194,0
2016-09-26,18.392,18.392,18.392,18.392,102,0
2016-09-27,17.703,17.975,17.615,17.615,4636,0
2016-09-28,17.645,18.226,17.568,17.568,2003,0
2016-09-29,17.578,18.634,17.578,18.597,13044,0
2016-09-30,18.518,18.926,18.44,18.916,4892,0
2016-10-03,18.916,18.94,18.916,18.929,2261,0
2016-10-04,18.935,18.935,18.082,18.082,614,0
2016-10-10,18.44,18.442,18.44,18.442,206,0
2016-10-11,18.469,18.906,18.44,18.44,1851,0
2016-10-12,18.829,18.829,18.111,18.111,1649,0
2016-10-13,18.412,18.44,18.412,18.44,308,0
2016-10-14,18.295,18.295,18.295,18.295,413,0
2016-10-18,18.019,18.072,18.019,18.041,621,0
2016-10-19,18.053,18.053,18.023,18.023,514,0
2016-10-20,18.179,18.179,18.023,18.023,1093,0
2016-10-21,18.149,18.149,17.985,17.985,308,0
2016-10-25,18.285,18.285,17.568,17.955,1953,0
2016-10-27,18.173,18.335,18.004,18.004,1416,0
2016-10-31,17.955,17.955,17.955,17.955,354,0
2016-11-01,18.004,18.344,18.004,18.004,1139,0
2016-11-02,18.295,18.295,18.295,18.295,781,0
2016-11-03,18.246,18.295,17.955,18.295,1012,0
2016-11-04,18.44,18.44,18.392,18.44,6344,0
2016-11-07,18.559,18.564,18.215,18.215,5297,0
2016-11-08,18.521,18.521,18.215,18.215,1371,0
2016-11-09,18.167,19.389,18.167,19.389,10115,0
2016-11-10,19.134,19.144,18.807,19.144,2690,0
2016-11-11,19.437,19.534,19.437,19.534,1556,0
2016-11-14,19.353,20.501,19.353,19.876,5223,0
2016-11-15,19.564,20.367,19.564,20.367,862,0
2016-11-16,20.51,20.51,19.613,19.613,3020,0
2016-11-17,19.534,19.583,19.534,19.583,1466,0
2016-11-18,20.098,20.098,20.098,20.098,496,0
2016-11-21,20.023,20.023,19.974,20.023,1386,0
2016-11-22,20.51,20.51,20.501,20.501,393,0
2016-11-23,19.73,20.463,19.73,20.463,727,0
2016-11-25,20.414,20.51,20.414,20.51,254,0
2016-11-28,20.51,24.175,20.51,22.904,12849,0
2016-11-29,22.292,22.292,21.536,21.878,1213,0
2016-11-30,22.416,22.455,21.683,22.22,3020,0
2016-12-01,22.22,22.732,22.22,22.732,9405,0
2016-12-02,22.709,22.709,22.514,22.514,973,0
2016-12-05,22.611,22.904,22.596,22.862,2457,0
2016-12-06,22.904,23.322,22.904,23.237,1082,0
2016-12-07,23.392,23.442,23.148,23.392,1119,0
2016-12-08,23.344,23.392,23.344,23.392,483,0
2016-12-09,23.002,23.392,23.002,23.392,1385,0
2016-12-12,23.051,23.051,23.051,23.051,195,0
2016-12-13,22.655,22.952,22.655,22.952,643,0
2016-12-14,22.514,22.514,22.514,22.514,509,0
2016-12-15,21.977,22.859,21.977,22.859,2689,0
2016-12-16,22.952,22.952,22.952,22.952,167,0
2016-12-20,22.34,22.34,22.34,22.34,205,0
2016-12-21,21.732,22.661,21.732,22.172,9550,0
2016-12-22,22.464,22.514,22.464,22.464,7536,0
2016-12-27,22.904,22.952,22.904,22.952,205,0
2016-12-28,22.952,23.442,22.952,23.442,1497,0
2016-12-29,23.442,23.442,23.1,23.392,2930,0
2016-12-30,23.368,23.368,23.368,23.368,536,0
2017-01-03,23.736,23.932,22.706,23.442,1850,0
2017-01-04,23.392,23.981,23.392,23.638,1104,0
2017-01-05,23.572,23.785,23.572,23.785,223,0
2017-01-06,23.545,23.79,23.545,23.588,713,0
2017-01-09,24.031,24.031,23.932,23.932,1357,0
2017-01-10,23.905,24.184,23.781,23.864,1217,0
2017-01-11,23.777,23.901,23.588,23.588,1684,0
2017-01-12,23.883,23.883,23.883,23.883,830,0
2017-01-13,23.883,23.883,23.883,23.883,208,0
2017-01-17,24.226,24.962,23.937,24.962,7631,0
2017-01-18,25.01,25.06,25.01,25.06,743,0
2017-01-20,24.52,25.256,24.52,25.256,1725,0
2017-01-23,25.232,25.452,25.207,25.404,1771,0
2017-01-24,25.01,25.01,24.864,24.864,1055,0
2017-01-25,24.52,25.06,24.52,24.913,2317,0
2017-01-27,24.903,24.903,24.275,24.324,568,0
2017-01-30,24.913,24.913,24.52,24.57,876,0
2017-01-31,24.52,24.52,24.52,24.52,101,0
2017-02-01,24.52,24.814,23.785,24.809,5287,0
2017-02-02,24.814,24.814,24.766,24.766,1257,0
2017-02-03,24.031,24.814,24.031,24.128,2823,0
2017-02-06,24.302,24.898,24.302,24.898,3630,0
2017-02-07,24.947,24.947,24.947,24.947,332,0
2017-02-08,24.7,24.996,24.7,24.996,1323,0
2017-02-09,25.284,25.588,25.125,25.588,1701,0
2017-02-10,25.636,26.081,25.095,25.095,1272,0
2017-02-13,26.032,26.076,24.951,25.538,1368,0
2017-02-14,25.883,26.051,25.636,26.03,1319,0
2017-02-15,25.947,25.947,25.947,25.947,428,0
2017-02-16,26.081,26.081,26.032,26.032,1143,0
2017-02-17,26.032,26.081,26.032,26.081,1128,0
2017-02-21,26.081,26.525,26.081,26.134,1578,0
2017-02-22,26.527,26.573,26.134,26.563,1541,0
2017-02-23,26.475,26.475,26.129,26.38,2116,0
2017-02-24,26.573,26.573,26.573,26.573,377,0
2017-02-27,26.722,28.546,26.722,28.546,10900,0
2017-02-28,28.467,28.467,27.905,28.053,670,0
2017-03-01,28.053,28.397,28.02,28.02,1934,0
2017-03-03,28.102,28.102,28.102,28.102,236,0
2017-03-06,28.153,28.497,27.165,27.257,1973,0
2017-03-07,27.993,28.299,27.993,28.299,485,0
2017-03-08,26.623,27.215,26.623,27.215,558,0
2017-03-09,27.017,28.003,27.017,28.003,555,0
2017-03-10,27.313,27.313,27.313,27.313,222,0
2017-03-13,27.165,27.165,26.722,26.722,426,0
2017-03-14,27.412,27.707,27.412,27.707,509,0
2017-03-15,27.756,27.897,27.215,27.215,4133,0
2017-03-16,27.16,27.979,27.16,27.659,907,0
2017-03-17,27.362,28.546,26.179,28.546,37056,0
2017-03-20,28.546,28.546,27.905,28.003,3267,0
2017-03-21,28.053,28.053,27.599,27.599,976,0
2017-03-22,27.559,27.609,27.116,27.264,1648,0
2017-03-23,27.066,27.066,27.061,27.061,621,0
2017-03-24,26.722,26.722,25.982,25.982,304,0
2017-03-27,25.391,27.51,25.391,26.919,1791,0
2017-03-28,27.519,27.519,26.869,26.869,224,0
2017-03-29,26.96,27.953,26.96,27.659,2656,0
2017-03-30,27.362,27.659,26.623,26.869,5770,0
2017-04-03,27.215,27.559,27.017,27.116,25818,0
2017-04-04,27.165,27.165,27.165,27.165,213,0
2017-04-05,27.559,27.559,27.412,27.456,810,0
2017-04-06,27.461,27.461,27.362,27.412,1092,0
2017-04-07,26.426,27.312,26.426,26.82,1496,0
2017-04-10,26.494,26.623,26.431,26.573,1042,0
2017-04-11,27.066,27.066,27.017,27.017,492,0
2017-04-13,26.919,27.461,26.919,27.461,711,0
2017-04-17,27.264,27.264,26.82,27.264,2786,0
2017-04-18,27.205,27.205,27.116,27.116,646,0
2017-04-19,27.017,27.017,26.919,26.919,1181,0
2017-04-20,27.308,27.308,26.672,27.118,1454,0
2017-04-21,27.066,27.066,26.672,26.672,1267,0
2017-04-24,27.313,27.313,26.216,26.216,1171,0
2017-04-25,26.426,27.017,26.278,27.017,1889,0
2017-04-26,26.919,26.919,26.919,26.919,173,0
2017-04-27,26.229,27.313,26.229,27.313,392,0
2017-04-28,27.264,27.264,27.264,27.264,612,0
2017-05-01,26.138,27.124,26.138,27.124,2119,0
2017-05-02,27.215,27.264,27.066,27.066,1192,0
2017-05-03,27.066,27.066,26.722,26.722,838,0
2017-05-04,27.209,27.209,26.129,26.426,1802,0
2017-05-08,26.653,27.199,26.653,27.199,679,0
2017-05-10,27.001,27.001,26.758,26.802,1415,0
2017-05-11,27.162,27.199,27.162,27.199,592,0
2017-05-12,26.554,26.852,26.158,26.852,880,0
2017-05-15,26.274,26.554,26.208,26.455,3515,0
2017-05-16,26.455,26.604,26.455,26.455,1882,0
2017-05-17,26.505,26.802,26.356,26.356,3628,0
2017-05-18,26.194,26.356,26.194,26.356,653,0
2017-05-19,26.208,26.604,26.208,26.604,817,0
2017-05-22,27.05,27.05,26.406,27.05,7504,0
2017-05-23,27.163,27.163,27.163,27.163,259,0
2017-05-24,26.951,26.951,26.951,26.951,252,0
2017-05-25,26.753,26.802,26.406,26.406,1634,0
2017-05-26,26.554,26.554,26.554,26.554,202,0
2017-05-31,27,27,26.996,26.996,909,0
2017-06-01,26.954,26.954,26.753,26.753,1000,0
2017-06-02,26.604,26.604,26.257,26.257,3684,0
2017-06-05,26.158,26.257,25.96,25.96,1914,0
2017-06-06,26.307,26.307,25.96,26.059,1203,0
2017-06-07,26.505,26.505,26.505,26.505,1570,0
2017-06-08,26.505,26.505,26.505,26.505,123,0
2017-06-09,26.653,26.653,26.653,26.653,818,0
2017-06-12,26.336,26.639,26.336,26.604,3088,0
2017-06-13,26.356,27.05,26.356,27.05,1699,0
2017-06-14,26.554,26.554,26.554,26.554,154,0
2017-06-16,26.852,26.852,26.852,26.852,413,0
2017-06-19,26.51,26.554,26.455,26.455,16259,0
2017-06-21,26.356,26.406,26.356,26.406,974,0
2017-06-22,26.653,26.653,26.356,26.356,555,0
2017-06-23,26.356,26.356,25.812,25.812,709,0
2017-06-26,26.46,26.46,26.455,26.455,757,0
2017-06-27,24.87,25.861,24.87,25.861,786,0
2017-06-28,26.455,26.505,26.455,26.505,1612,0
2017-06-29,26.158,26.753,26.158,26.753,2526,0
2017-06-30,26.267,26.753,26.267,26.753,2054,0
2017-07-03,27.199,27.199,27.199,27.199,131,0
2017-07-05,27,27,26.158,26.158,1337,0
2017-07-06,26.059,26.133,25.712,25.762,11163,0
2017-07-07,25.687,26.455,25.469,25.469,437,0
2017-07-10,26.158,26.158,26.01,26.103,1205,0
2017-07-11,26.054,26.059,25.762,25.762,682,0
2017-07-12,25.912,25.912,25.912,25.912,191,0
2017-07-13,25.874,26.23,25.813,25.946,1730,0
2017-07-14,26.783,26.783,26.783,26.783,101,0
2017-07-17,26.753,26.753,25.817,26.307,5884,0
2017-07-18,26.257,26.257,26.257,26.257,309,0
2017-07-19,26.158,26.257,26.158,26.257,2581,0
2017-07-20,25.91,26.455,25.91,26.059,617,0
2017-07-24,26.257,26.653,26.257,26.653,631,0
2017-07-25,26.653,26.653,25.861,26.406,14830,0
2017-07-26,26.307,26.316,25.812,26.158,19174,0
2017-07-27,26.748,26.748,26.748,26.748,524,0
2017-07-31,26.208,26.753,26.208,26.753,1675,0
2017-08-02,26.748,26.753,26.703,26.753,1415,0
2017-08-03,26.753,26.831,26.753,26.753,3445,0
2017-08-07,26.633,27.293,26.633,26.882,2310,0
2017-08-08,26.982,26.982,26.982,26.982,735,0
2017-08-09,26.932,26.932,26.932,26.932,224,0
2017-08-10,26.882,26.932,26.882,26.882,315,0
2017-08-11,26.882,26.882,26.638,26.882,2245,0
2017-08-14,26.733,26.782,26.733,26.782,1004,0
2017-08-15,26.819,26.819,26.819,26.819,102,0
2017-08-16,26.932,26.932,26.932,26.932,102,0
2017-08-17,26.932,26.982,26.932,26.982,1244,0
2017-08-18,26.782,27.33,26.782,27.33,582,0
2017-08-21,27.176,27.176,27.176,27.176,422,0
2017-08-24,27.181,27.181,27.181,27.181,954,0
2017-08-28,27.131,29.769,27.131,29.272,6359,0
2017-08-29,28.873,29.83,28.873,29.471,2776,0
2017-08-30,29.023,29.023,29.023,29.023,241,0
2017-08-31,29.819,29.819,29.52,29.57,381,0
2017-09-01,28.077,29.476,28.077,29.476,621,0
2017-09-05,29.471,29.471,28.077,28.077,1620,0
2017-09-06,28.226,28.973,27.778,27.878,1705,0
2017-09-08,28.525,28.525,28.062,28.127,696,0
2017-09-11,28.525,28.525,28.326,28.326,560,0
2017-09-12,28.624,29.57,28.624,28.873,1763,0
2017-09-13,28.674,29.769,28.674,29.122,1313,0
2017-09-14,29.371,29.371,29.17,29.371,1317,0
2017-09-15,29.321,29.371,29.122,29.172,5460,0
2017-09-18,29.122,29.122,29.122,29.122,398,0
2017-09-19,28.961,28.961,28.961,28.961,558,0
2017-09-22,28.823,28.823,28.823,28.823,197,0
2017-09-25,29.321,29.321,29.321,29.321,606,0
2017-09-26,28.823,29.371,28.823,28.923,553,0
2017-09-27,28.774,29.371,28.724,29.122,1982,0
2017-09-28,29.371,29.371,28.973,29.023,7737,0
2017-09-29,29.62,29.62,29.272,29.272,749,0
2017-10-02,29.272,29.62,29.272,29.62,322,0
2017-10-03,30.317,30.317,30.317,30.317,100,0
2017-10-05,29.272,29.34,29.272,29.34,2055,0
2017-10-06,28.973,28.973,28.973,28.973,430,0
2017-10-10,29.072,29.072,29.072,29.072,151,0
2017-10-12,29.525,29.525,29.525,29.525,174,0
2017-10-13,29.172,29.471,29.172,29.471,503,0
2017-10-16,29.381,29.471,29.371,29.455,1104,0
2017-10-17,29.471,29.471,28.873,28.878,1989,0
2017-10-19,28.923,28.923,28.873,28.873,3635,0
2017-10-23,28.873,28.873,28.873,28.873,144,0
2017-10-24,28.973,28.973,28.873,28.873,5997,0
2017-10-27,29.072,29.072,28.873,28.873,960,0
2017-10-30,29.361,29.361,28.873,28.873,2330,0
2017-10-31,28.873,29.044,28.873,29.044,1673,0
2017-11-01,29.122,30.162,29.122,29.421,1556,0
2017-11-02,28.973,29.077,28.973,29.077,1368,0
2017-11-03,29.421,29.869,29.072,29.57,1551,0
2017-11-06,29.62,29.62,29.62,29.62,121,0
2017-11-07,29.85,29.85,29.6225,29.6225,373,0
2017-11-08,29.25,29.25,29.25,29.25,200,0
2017-11-09,29.1,30.1,29.1,29.729,713,0
