Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.806,20.325,19.806,20.096,5186,0
2005-02-28,19.884,19.884,19.884,19.884,1026,0
2005-03-01,20.125,20.125,20.125,20.125,405,0
2005-03-02,19.806,19.806,19.276,19.66,2409,0
2005-03-03,19.709,19.709,19.709,19.709,100,0
2005-03-04,19.614,19.806,19.614,19.806,15227,0
2005-03-07,19.66,19.66,19.66,19.66,1141,0
2005-03-08,19.66,19.66,19.614,19.614,4617,0
2005-03-09,19.614,19.614,19.605,19.614,14385,0
2005-03-11,19.689,20.287,19.614,20.287,9547,0
2005-03-14,20.459,20.459,19.728,19.728,1238,0
2005-03-15,20,20.077,20,20.077,205,0
2005-03-16,19.458,20.432,19.458,20.432,1010,0
2005-03-21,19.468,20.432,19.468,20.432,777,0
2005-03-22,19.757,19.796,19.468,19.796,2544,0
2005-03-23,19.796,19.796,19.796,19.796,1298,0
2005-03-24,19.776,19.776,19.709,19.757,1452,0
2005-03-28,19.709,19.709,19.709,19.709,232,0
2005-03-30,19.757,19.932,19.709,19.932,883,0
2005-03-31,20.432,20.432,20.432,20.432,100,0
2005-04-04,19.757,20.239,19.757,20.19,737,0
2005-04-05,20.239,20.335,20.144,20.335,5499,0
2005-04-06,20,20,20,20,934,0
2005-04-07,20,20,20,20,572,0
2005-04-11,20,20,20,20,205,0
2005-04-12,20,20.135,20,20.135,2384,0
2005-04-13,20,20.135,19.806,20,6601,0
2005-04-14,19.276,20,19.276,19.718,2105,0
2005-04-15,19.709,20.144,19.709,20.144,10117,0
2005-04-18,20.144,20.144,19.757,19.757,2697,0
2005-04-19,19.324,19.324,19.324,19.324,205,0
2005-04-20,19.757,19.757,19.757,19.757,100,0
2005-04-21,19.757,19.757,19.757,19.757,415,0
2005-04-22,19.709,19.757,19.709,19.757,727,0
2005-04-25,19.709,19.709,19.371,19.371,311,0
2005-04-26,19.709,19.757,19.605,19.757,3991,0
2005-04-27,19.576,19.576,19.566,19.566,415,0
2005-04-28,19.757,19.776,19.757,19.757,1141,0
2005-05-02,19.757,19.757,19.371,19.527,2898,0
2005-05-03,19.757,19.757,19.757,19.757,258,0
2005-05-04,19.757,19.757,19.371,19.371,311,0
2005-05-05,20.219,20.219,19.776,19.776,1142,0
2005-05-06,20.239,20.239,20.239,20.239,520,0
2005-05-09,19.767,20.239,19.371,19.41,2621,0
2005-05-12,19.42,19.42,19.42,19.42,521,0
2005-05-13,21.261,21.261,19.884,19.951,6745,0
2005-05-16,19.41,19.932,19.38,19.932,1082,0
2005-05-17,20,20,19.825,19.825,311,0
2005-05-18,19.884,19.884,19.884,19.884,100,0
2005-05-20,19.371,19.566,19.371,19.566,4229,0
2005-05-23,19.709,20.19,19.709,20.19,415,0
2005-05-24,20,20,19.99,19.99,233,0
2005-05-25,20.229,20.229,20.229,20.229,205,0
2005-05-26,20,20,19.276,19.42,4579,0
2005-05-27,19.42,19.806,19.227,19.806,8193,0
2005-06-02,19.757,19.757,19.757,19.757,520,0
2005-06-03,19.517,19.556,19.517,19.556,467,0
2005-06-06,19.517,19.517,19.517,19.517,156,0
2005-06-07,19.276,20,19.112,20,3186,0
2005-06-09,19.266,19.517,19.266,19.517,1005,0
2005-06-10,20.096,20.096,20.096,20.096,311,0
2005-06-14,20.239,20.239,20.239,20.239,336,0
2005-06-15,20.703,20.703,19.517,19.757,1575,0
2005-06-16,20.239,20.239,20.229,20.229,468,0
2005-06-17,20.239,20.239,20.239,20.239,205,0
2005-06-20,19.536,19.536,19.536,19.536,233,0
2005-06-21,20.239,20.239,20,20.239,2963,0
2005-06-22,20.239,20.239,20.239,20.239,726,0
2005-06-23,20,20.723,20,20.287,4674,0
2005-06-24,20.287,20.287,20.287,20.287,236,0
2005-06-27,19.961,20.239,19.961,20.239,3165,0
2005-06-28,20.384,20.384,20.384,20.384,3112,0
2005-06-29,20.239,20.239,20.239,20.239,2040,0
2005-06-30,20.239,20.239,20.239,20.239,378,0
2005-07-01,20.239,20.239,20.239,20.239,1401,0
2005-07-05,20.239,20.576,20.239,20.576,494,0
2005-07-07,20.576,21.202,20.576,20.732,2388,0
2005-07-08,20.546,20.546,20.239,20.239,611,0
2005-07-11,20.723,20.925,20.723,20.925,311,0
2005-07-12,20.268,20.808,20.268,20.684,2761,0
2005-07-13,20.723,20.964,20.723,20.964,1449,0
2005-07-14,20.723,20.723,20.723,20.723,1036,0
2005-07-18,21.079,21.079,21.079,21.079,121,0
2005-07-19,20.818,21.202,20.818,21.202,2628,0
2005-07-20,21.687,21.687,21.687,21.687,100,0
2005-07-21,21.088,21.492,21.088,21.492,493,0
2005-07-22,21.202,21.687,21.202,21.59,634,0
2005-07-25,21.677,21.677,21.108,21.108,205,0
2005-07-26,21.878,21.878,21.878,21.878,520,0
2005-07-28,21.308,21.561,21.308,21.561,649,0
2005-07-29,21.298,21.308,21.298,21.308,336,0
2005-08-01,21.298,21.298,21.298,21.298,297,0
2005-08-03,21.443,21.443,21.298,21.384,830,0
2005-08-04,21.298,21.375,21.298,21.298,1141,0
2005-08-05,21.443,21.443,21.298,21.443,2233,0
2005-08-09,21.298,21.298,21.202,21.202,323,0
2005-08-10,21.202,21.202,21.202,21.202,152,0
2005-08-11,21.202,21.202,21.202,21.202,100,0
2005-08-12,21.59,21.59,21.59,21.59,100,0
2005-08-15,21.687,21.687,21.687,21.687,934,0
2005-08-16,21.443,21.443,21.443,21.443,520,0
2005-08-17,21.687,21.687,21.202,21.202,1025,0
2005-08-18,21.241,21.241,21.222,21.222,258,0
2005-08-22,21.202,21.687,21.202,21.202,2183,0
2005-08-23,21.318,21.453,21.155,21.155,1580,0
2005-08-24,21.155,21.443,21.155,21.443,883,0
2005-08-25,21.687,21.687,21.687,21.687,205,0
2005-08-26,21.202,21.202,21.108,21.108,727,0
2005-08-29,21.202,21.202,21.108,21.108,2108,0
2005-08-30,21.108,21.108,20.674,20.876,20583,0
2005-08-31,20.703,20.723,20.674,20.723,6873,0
2005-09-01,21.202,21.202,21.202,21.202,233,0
2005-09-02,20.625,20.625,20.625,20.625,233,0
2005-09-06,20.857,20.857,20.798,20.798,1559,0
2005-09-07,20.479,20.479,20.479,20.479,1451,0
2005-09-09,20.479,20.479,20.479,20.479,830,0
2005-09-12,20.479,20.479,20.479,20.479,1663,0
2005-09-13,20.479,20.479,20.479,20.479,205,0
2005-09-14,20.528,21.088,20.479,20.954,7811,0
2005-09-15,20.537,20.537,20.528,20.528,2198,0
2005-09-16,20.479,20.479,20.479,20.479,833,0
2005-09-19,20.479,20.886,20.479,20.886,1110,0
2005-09-20,20.751,20.769,20.335,20.345,7841,0
2005-09-21,20.384,20.384,20.335,20.335,3376,0
2005-09-22,20.335,20.335,20.335,20.335,134,0
2005-09-26,21.925,21.925,20.239,20.239,3122,0
2005-09-27,20.028,20.028,19.757,19.757,624,0
2005-09-30,19.767,19.767,19.767,19.767,100,0
2005-10-03,19.757,19.757,19.566,19.566,830,0
2005-10-06,19.468,19.468,19.18,19.18,1867,0
2005-10-07,18.989,18.989,18.989,18.989,153,0
2005-10-11,18.989,19.718,18.989,19.718,1462,0
2005-10-13,19.324,19.517,18.989,19.517,1973,0
2005-10-17,19.738,19.738,19.738,19.738,152,0
2005-10-19,19.046,19.046,18.989,18.989,331,0
2005-10-20,18.989,18.989,18.989,18.989,1663,0
2005-10-24,19.276,19.276,18.989,18.989,920,0
2005-10-25,18.989,18.989,18.989,18.989,562,0
2005-10-26,18.989,19.027,18.989,18.989,1453,0
2005-10-27,18.989,18.989,18.989,18.989,100,0
2005-11-01,18.989,18.989,18.989,18.989,102,0
2005-11-02,19.276,19.276,18.989,18.989,1946,0
2005-11-03,19.046,19.064,18.989,18.989,883,0
2005-11-04,19.084,19.276,18.989,18.989,628,0
2005-11-07,18.989,19.276,18.989,19.276,243,0
2005-11-08,19.276,19.276,19.131,19.131,10739,0
2005-11-09,18.989,18.989,18.553,18.553,1141,0
2005-11-14,18.332,18.332,18.313,18.313,311,0
2005-11-15,18.234,18.234,18.234,18.234,205,0
2005-11-16,17.88,18.6,17.675,18.6,2386,0
2005-11-17,17.791,18.034,17.791,18.034,205,0
2005-11-18,18.025,18.813,17.271,18.119,4355,0
2005-11-21,18.111,18.119,18.101,18.119,830,0
2005-11-22,18.224,18.224,17.446,17.446,794,0
2005-11-23,17.909,19.131,17.899,18.843,3295,0
2005-11-25,19.131,19.131,18.853,18.853,1141,0
2005-11-28,19.054,19.18,19.037,19.18,3400,0
2005-11-29,19.037,19.037,19.037,19.037,1007,0
2005-11-30,19.037,19.037,19.037,19.037,100,0
2005-12-01,18.553,18.59,18.553,18.59,311,0
2005-12-02,18.313,18.313,18.313,18.313,701,0
2005-12-05,18.313,18.764,17.732,18.389,1427,0
2005-12-07,18.727,18.727,18.727,18.727,442,0
2005-12-08,18.369,18.457,18.313,18.322,4030,0
2005-12-12,18.639,18.639,17.752,18.254,1958,0
2005-12-13,17.588,18.166,17.541,18.166,2409,0
2005-12-14,17.88,17.88,17.86,17.86,951,0
2005-12-15,18.313,19.66,18.313,19.517,10166,0
2005-12-16,18.803,19.008,18.794,19.008,3424,0
2005-12-19,18.803,18.853,18.803,18.853,415,0
2005-12-21,18.833,18.833,18.755,18.755,830,0
2005-12-22,18.794,18.803,18.755,18.755,1348,0
2005-12-23,18.843,19.131,18.843,18.853,311,0
2005-12-27,19.217,19.217,18.989,18.989,939,0
2005-12-29,18.989,18.989,18.989,18.989,311,0
2006-01-03,18.843,18.843,18.313,18.313,1997,0
2006-01-04,17.627,17.985,17.627,17.831,3921,0
2006-01-05,17.579,18.025,17.551,17.713,1724,0
2006-01-06,17.684,17.684,17.347,17.347,3549,0
2006-01-09,17.84,18.073,17.84,18.025,2286,0
2006-01-10,18.043,18.764,17.665,17.665,1254,0
2006-01-11,17.347,17.579,17.203,17.203,3686,0
2006-01-12,17.387,17.541,17.387,17.541,205,0
2006-01-13,17.357,17.426,17.357,17.426,268,0
2006-01-17,17.579,17.588,17.57,17.579,2037,0
2006-01-18,17.397,17.397,17.347,17.347,1036,0
2006-01-19,17.377,18.234,17.377,18.185,2699,0
2006-01-20,18.043,18.313,18.043,18.313,1424,0
2006-01-23,18.313,18.313,18.313,18.313,233,0
2006-01-24,18.533,18.533,18.533,18.533,1728,0
2006-01-25,18.543,18.553,18.533,18.533,2967,0
2006-01-26,18.341,18.379,18.341,18.359,722,0
2006-01-27,18.341,18.359,18.341,18.359,442,0
2006-01-30,18.341,18.359,18.341,18.359,2126,0
2006-01-31,18.437,18.437,18.351,18.369,949,0
2006-02-01,18.341,18.359,17.357,18.156,14197,0
2006-02-02,17.966,18.322,17.966,18.313,2487,0
2006-02-03,17.889,17.995,17.588,17.713,5101,0
2006-02-06,17.446,17.446,17.446,17.446,100,0
2006-02-08,17.831,17.831,17.608,17.608,520,0
2006-02-09,17.495,17.732,17.495,17.732,415,0
2006-02-10,17.446,17.56,17.347,17.347,5303,0
2006-02-13,17.446,17.446,17.107,17.107,1903,0
2006-02-16,17.281,17.32,17.203,17.32,1551,0
2006-02-17,17.397,17.397,17.397,17.397,414,0
2006-02-22,17.656,17.713,17.532,17.541,1559,0
2006-02-23,17.213,17.262,17.203,17.213,1462,0
2006-02-24,17.588,18.523,17.588,17.821,933,0
2006-02-27,17.713,18.504,17.684,17.684,1270,0
2006-02-28,17.551,18.244,17.541,17.541,1559,0
2006-03-01,17.541,17.975,17.541,17.703,830,0
2006-03-02,17.426,17.426,17.397,17.397,452,0
2006-03-03,18.504,18.504,17.831,17.831,1430,0
2006-03-06,17.636,17.811,17.347,17.811,3425,0
2006-03-08,17.347,17.347,17.347,17.347,10220,0
2006-03-09,17.252,17.347,17.252,17.347,1561,0
2006-03-10,17.347,17.465,17.347,17.465,3598,0
2006-03-15,17.588,17.588,17.588,17.588,205,0
2006-03-16,17.588,17.588,17.203,17.203,2483,0
2006-03-20,17.203,17.347,17.203,17.347,1770,0
2006-03-21,17.347,17.347,17.347,17.347,1265,0
2006-03-22,17.203,17.446,16.809,17.446,2555,0
2006-03-23,17.357,17.357,17.357,17.357,100,0
2006-03-27,17.446,18.063,17.387,17.926,3920,0
2006-03-28,18.015,18.073,17.87,18.073,4754,0
2006-03-29,18.313,18.494,18.313,18.494,1793,0
2006-03-30,18.6,18.6,18.6,18.6,100,0
2006-03-31,18.949,18.949,18.523,18.523,1555,0
2006-04-03,18.959,19.227,18.764,19.17,1686,0
2006-04-04,18.658,18.668,18.658,18.668,1507,0
2006-04-05,18.803,18.803,18.428,18.428,544,0
2006-04-06,18.322,18.322,17.512,17.694,3024,0
2006-04-07,17.703,18.283,17.703,18.073,518,0
2006-04-10,17.732,18.698,17.732,17.86,578,0
2006-04-11,17.926,17.926,17.831,17.926,1059,0
2006-04-12,17.975,18.073,17.926,18.073,10701,0
2006-04-13,17.831,17.831,17.588,17.588,7013,0
2006-04-17,18.166,18.254,17.831,18.205,1657,0
2006-04-18,17.84,17.84,17.831,17.831,467,0
2006-04-19,17.831,17.831,17.831,17.831,857,0
2006-04-21,17.831,17.831,17.446,17.636,1299,0
2006-04-25,17.636,17.636,17.636,17.636,142,0
2006-04-26,17.436,17.636,17.436,17.636,442,0
2006-05-01,17.772,17.831,17.772,17.831,686,0
2006-05-02,17.831,17.831,17.436,17.475,6802,0
2006-05-03,17.762,18.025,17.762,17.926,3102,0
2006-05-04,17.926,17.926,17.541,17.541,4706,0
2006-05-08,17.946,18.025,17.723,17.723,1552,0
2006-05-09,17.541,17.781,17.541,17.56,1661,0
2006-05-10,18.025,18.025,18.025,18.025,806,0
2006-05-11,17.455,17.455,17.416,17.416,1002,0
2006-05-12,17.357,17.416,16.896,16.935,2460,0
2006-05-15,17.31,17.31,17.3,17.31,1663,0
2006-05-17,17.347,17.831,17.347,17.831,3123,0
2006-05-18,17.397,17.926,17.397,17.926,907,0
2006-05-19,18.005,18.005,17.512,17.665,622,0
2006-05-22,17.3,17.3,17.3,17.3,156,0
2006-05-23,17.926,17.926,17.926,17.926,100,0
2006-05-24,17.502,17.502,16.866,17.3,3711,0
2006-05-30,17.3,17.3,17.3,17.3,1141,0
2006-05-31,17.347,17.579,17.347,17.579,599,0
2006-06-05,17.541,17.541,16.915,17.107,1036,0
2006-06-07,16.866,17.271,16.866,17.271,415,0
2006-06-09,17.347,17.762,17.347,17.762,467,0
2006-06-12,17.357,17.357,16.925,16.925,860,0
2006-06-13,17.33,17.831,17.146,17.146,1348,0
2006-06-14,17.154,17.347,16.866,17.347,1118,0
2006-06-15,17.636,17.636,17.636,17.636,3112,0
2006-06-16,17.801,17.801,16.722,16.876,1344,0
2006-06-19,16.866,16.866,16.866,16.866,257,0
2006-06-22,16.48,16.617,16.393,16.617,833,0
2006-06-26,16.441,16.441,16.384,16.384,1121,0
2006-06-27,16.017,16.441,16.007,16.192,6635,0
2006-06-28,16.144,16.144,16.144,16.144,1453,0
2006-06-29,16.134,16.134,15.949,16.115,3229,0
2006-06-30,15.855,16.617,15.662,16.617,3869,0
2006-07-05,16.384,16.665,15.721,16.568,6312,0
2006-07-06,16.587,16.587,16.587,16.587,311,0
2006-07-07,16.549,16.857,16.549,16.857,1504,0
2006-07-10,17.271,17.3,16.866,17.009,2664,0
2006-07-11,16.991,17.009,16.935,16.935,1031,0
2006-07-12,16.307,16.384,16.307,16.384,311,0
2006-07-13,16.694,16.694,16.694,16.694,311,0
2006-07-14,16.674,16.674,16.674,16.674,520,0
2006-07-17,16.269,16.665,15.76,16.182,5350,0
2006-07-18,16.384,16.674,16.384,16.626,3868,0
2006-07-19,16.154,16.674,16.154,16.626,2656,0
2006-07-25,17.107,17.446,17.107,17.107,8077,0
2006-07-26,16.962,16.971,16.962,16.971,2470,0
2006-07-27,16.935,17.194,16.935,17.126,337,0
2006-07-28,17.058,17.058,17.058,17.058,205,0
2006-07-31,17.107,17.107,17.097,17.097,455,0
2006-08-02,16.866,17.512,16.866,17.502,808,0
2006-08-03,17.107,17.455,17.107,17.455,3112,0
2006-08-07,17.107,17.223,17.107,17.107,4673,0
2006-08-08,17.154,17.3,17.154,17.291,1470,0
2006-08-09,16.577,16.876,16.529,16.876,6336,0
2006-08-10,16.945,16.945,16.945,16.945,263,0
2006-08-11,16.945,16.955,16.866,16.955,2227,0
2006-08-14,16.955,16.955,16.955,16.955,516,0
2006-08-15,17.406,17.406,17.406,17.406,1141,0
2006-08-17,17.397,17.397,17.203,17.33,1464,0
2006-08-18,17.31,17.31,17.262,17.262,572,0
2006-08-21,16.962,17.136,16.646,17.136,1971,0
2006-08-22,16.991,16.991,16.568,16.818,830,0
2006-08-23,16.597,16.597,16.297,16.587,2984,0
2006-08-25,16.461,16.461,16.461,16.461,233,0
2006-08-28,16.393,16.393,15.77,15.807,7027,0
2006-08-29,15.93,15.93,15.624,15.662,1315,0
2006-08-30,15.855,15.855,15.855,15.855,561,0
2006-08-31,15.864,16.154,15.807,15.807,3008,0
2006-09-01,16.577,16.577,15.958,15.958,336,0
2006-09-05,15.76,15.76,15.76,15.76,258,0
2006-09-06,15.855,15.855,15.855,15.855,100,0
2006-09-08,15.855,15.997,15.855,15.997,10197,0
2006-09-11,15.855,15.855,15.855,15.855,869,0
2006-09-12,15.855,15.855,15.855,15.855,1151,0
2006-09-14,15.891,16.144,15.891,16.144,1652,0
2006-09-15,15.949,15.949,15.9,15.9,3477,0
2006-09-18,15.9,15.997,15.883,15.883,6584,0
2006-09-20,16.277,16.5,16.056,16.5,1869,0
2006-09-25,15.9,15.9,15.9,15.9,1026,0
2006-09-26,15.9,16.866,15.9,16.384,6206,0
2006-09-27,15.91,16.471,15.91,16.471,991,0
2006-09-28,16.857,16.857,16.674,16.674,1620,0
2006-10-03,16.164,16.164,16.164,16.164,352,0
2006-10-04,16.847,16.857,16.847,16.857,216,0
2006-10-05,16.866,16.866,16.866,16.866,520,0
2006-10-06,16.422,16.866,16.384,16.866,3839,0
2006-10-09,16.384,17.579,16.384,17.164,3990,0
2006-10-11,17.347,17.347,17.347,17.347,1348,0
2006-10-13,16.674,16.674,16.674,16.674,205,0
2006-10-17,16.694,16.694,16.694,16.694,152,0
2006-10-19,17.781,17.781,17.588,17.588,1977,0
2006-10-20,17.416,17.495,17.416,17.416,2378,0
2006-10-23,16.962,17.146,16.962,17.146,1244,0
2006-10-24,17.154,17.397,17.154,17.397,1995,0
2006-10-25,16.925,16.925,16.626,16.866,1869,0
2006-10-26,16.857,16.962,16.857,16.962,9853,0
2006-10-30,17.107,17.107,17.107,17.107,1036,0
2006-10-31,16.403,16.626,16.403,16.403,1435,0
2006-11-01,16.577,16.577,16.384,16.384,935,0
2006-11-02,16.384,16.384,16.384,16.384,1661,0
2006-11-03,16.751,16.905,16.751,16.866,3242,0
2006-11-06,16.866,16.866,16.441,16.539,1345,0
2006-11-07,16.192,16.626,16.192,16.626,1061,0
2006-11-08,16.48,16.48,16.48,16.48,311,0
2006-11-09,16.674,16.674,16.674,16.674,1161,0
2006-11-15,17,17.009,17,17.009,777,0
2006-11-16,17.107,17.107,17.107,17.107,727,0
2006-11-20,17.009,17.252,17.009,17.252,1814,0
2006-11-21,17.347,17.588,17.347,17.588,1839,0
2006-11-22,17.252,17.252,17.252,17.252,935,0
2006-11-24,17.347,17.347,17.347,17.347,100,0
2006-11-27,16.991,17.009,16.866,16.866,2417,0
2006-11-28,16.866,16.866,16.384,16.441,4980,0
2006-11-29,16.626,17.107,16.384,17.107,8581,0
2006-11-30,17.107,17.32,17.107,17.203,3908,0
2006-12-01,17.154,17.203,17.154,17.203,1275,0
2006-12-04,17.019,17.203,17.019,17.203,2360,0
2006-12-05,17.107,17.3,17.107,17.107,2190,0
2006-12-06,17.252,17.347,17.252,17.252,5576,0
2006-12-07,17.347,17.347,17.347,17.347,100,0
2006-12-08,17.347,18.175,17.347,17.936,6373,0
2006-12-11,17.475,17.684,17.339,17.339,1451,0
2006-12-12,17.339,17.684,17.339,17.387,3406,0
2006-12-13,17.146,17.357,17.107,17.357,595,0
2006-12-15,17.068,18.156,17.068,17.84,3821,0
2006-12-18,17.347,17.532,17.233,17.3,2970,0
2006-12-19,17.387,17.397,17.213,17.347,8667,0
2006-12-21,17.154,17.3,17.154,17.3,1765,0
2006-12-22,17.252,17.252,17.252,17.252,152,0
2006-12-26,17.57,17.57,17.233,17.233,2034,0
2006-12-27,17.281,17.406,17.281,17.397,4825,0
2006-12-28,17.233,17.397,17.233,17.397,288,0
2006-12-29,17.019,17.019,17.019,17.019,903,0
2007-01-03,16.866,16.866,16.818,16.818,311,0
2007-01-04,16.626,16.626,16.326,16.326,5275,0
2007-01-05,16.393,16.413,16.393,16.413,415,0
2007-01-08,16.519,16.779,16.307,16.779,523,0
2007-01-09,16.626,16.626,16.626,16.626,1141,0
2007-01-10,16.626,16.626,16.626,16.626,233,0
2007-01-11,16.626,16.857,16.384,16.422,7023,0
2007-01-12,16.249,16.384,16.249,16.384,1456,0
2007-01-16,16.336,16.384,16.336,16.336,2129,0
2007-01-17,16.374,16.374,16.239,16.239,4031,0
2007-01-18,16.326,16.326,16.239,16.239,415,0
2007-01-22,16.239,16.568,16.239,16.422,2633,0
2007-01-23,16.249,16.384,16.249,16.384,358,0
2007-01-25,16.549,17.252,16.549,17.252,3111,0
2007-01-26,16.626,16.626,16.239,16.239,1321,0
2007-01-29,16.384,16.403,16.239,16.287,5584,0
2007-01-30,16.249,16.384,16.249,16.384,1661,0
2007-01-31,16.374,16.413,16.374,16.413,3351,0
2007-02-01,16.529,16.646,16.529,16.646,366,0
2007-02-02,16.346,16.626,16.346,16.626,1971,0
2007-02-05,16.636,16.684,16.239,16.249,3248,0
2007-02-06,16.384,16.422,16.384,16.413,520,0
2007-02-07,16.431,16.431,16.431,16.431,447,0
2007-02-09,16.413,16.413,16.239,16.249,677,0
2007-02-12,16.239,16.269,16.239,16.239,1141,0
2007-02-13,16.239,16.336,16.239,16.249,1063,0
2007-02-14,16.239,16.577,16.239,16.577,1643,0
2007-02-15,16.577,16.577,16.384,16.384,3440,0
2007-02-16,16.239,16.239,16.239,16.239,184,0
2007-02-21,16.269,16.587,16.269,16.587,1028,0
2007-02-23,16.49,16.5,16.431,16.431,572,0
2007-02-26,16.346,16.346,16.336,16.336,727,0
2007-02-28,16.665,16.665,16.384,16.384,3255,0
2007-03-01,16.413,16.413,16.384,16.384,311,0
2007-03-05,16.384,16.431,16.336,16.336,973,0
2007-03-06,16.239,16.239,16.239,16.239,1115,0
2007-03-07,16.539,16.539,16.539,16.539,100,0
2007-03-08,16.239,16.384,16.239,16.384,3159,0
2007-03-12,16.384,16.384,16.239,16.384,9131,0
2007-03-13,16.239,16.239,16.144,16.144,205,0
2007-03-14,16.384,16.384,16.384,16.384,1656,0
2007-03-16,16.144,16.144,16.085,16.095,2646,0
2007-03-19,16.046,16.046,16.046,16.046,934,0
2007-03-20,16.046,16.239,15.9,16.239,2871,0
2007-03-22,15.997,16.095,15.855,15.968,5557,0
2007-03-23,15.711,15.9,15.711,15.711,2895,0
2007-03-26,15.527,15.77,15.489,15.508,5861,0
2007-03-27,15.43,15.45,14.727,15.034,13925,0
2007-03-28,15.353,15.353,15.265,15.265,269,0
2007-03-29,14.968,15.034,14.776,15.034,3387,0
2007-03-30,14.988,15.081,14.901,14.901,11048,0
2007-04-02,14.94,15.034,14.911,14.94,3075,0
2007-04-03,15.207,15.207,14.843,14.843,1815,0
2007-04-04,14.796,14.833,14.649,14.776,2026,0
2007-04-05,14.649,15.017,14.649,15.017,2055,0
2007-04-09,14.843,14.94,14.649,14.649,1095,0
2007-04-10,14.649,14.892,14.649,14.659,1469,0
2007-04-11,14.649,14.94,14.649,14.94,1784,0
2007-04-12,14.94,14.998,14.94,14.998,727,0
2007-04-13,15.034,15.081,14.94,15.081,8327,0
2007-04-16,14.93,15.197,14.93,15.197,415,0
2007-04-18,14.882,15.41,14.805,15.169,15530,0
2007-04-19,15.178,15.178,14.863,15.063,727,0
2007-04-20,14.796,14.796,14.601,14.621,6122,0
2007-04-23,14.94,14.94,14.621,14.796,1140,0
2007-04-24,14.94,15.42,14.94,15.343,6214,0
2007-04-25,15.353,15.43,15.353,15.42,3536,0
2007-04-26,15.662,15.662,15.45,15.45,973,0
2007-04-27,15.643,15.9,15.643,15.682,2612,0
2007-04-30,16.056,16.056,16.056,16.056,830,0
2007-05-01,15.711,15.741,15.43,15.527,6072,0
2007-05-02,15.662,15.9,15.662,15.9,3839,0
2007-05-03,16.144,16.393,16.134,16.393,23115,0
2007-05-04,16.287,16.384,16.211,16.211,4592,0
2007-05-07,16.287,16.287,15.997,16.287,15116,0
2007-05-08,16.259,16.694,16.259,16.694,7817,0
2007-05-09,16.626,16.646,16.626,16.626,1790,0
2007-05-10,16.422,16.441,16.007,16.007,830,0
2007-05-11,16.239,16.239,16.239,16.239,100,0
2007-05-14,16.192,16.192,16.192,16.192,205,0
2007-05-15,16.356,16.356,16.259,16.259,415,0
2007-05-16,16.356,16.529,16.356,16.431,2126,0
2007-05-17,16.384,16.471,16.384,16.471,2137,0
2007-05-18,16.384,16.441,16.144,16.277,4135,0
2007-05-21,16.192,16.626,16.192,16.626,3268,0
2007-05-22,16.356,16.962,16.326,16.962,7054,0
2007-05-23,16.896,16.925,16.461,16.742,4063,0
2007-05-24,16.713,16.722,16.713,16.722,624,0
2007-05-29,16.722,16.866,16.674,16.866,1036,0
2007-05-30,16.636,16.636,16.636,16.636,100,0
2007-05-31,16.837,17.009,16.837,16.876,3458,0
2007-06-01,16.896,16.905,16.896,16.905,520,0
2007-06-04,16.684,17.107,16.684,16.971,747,0
2007-06-05,16.876,16.962,16.866,16.866,1451,0
2007-06-06,16.866,16.866,16.866,16.866,475,0
2007-06-08,16.751,16.751,16.451,16.451,1857,0
2007-06-11,16.441,16.441,16.441,16.441,624,0
2007-06-12,16.577,16.587,16.441,16.577,6912,0
2007-06-14,16.384,16.539,16.384,16.539,1238,0
2007-06-15,16.384,16.626,16.384,16.626,10428,0
2007-06-18,16.48,16.722,16.48,16.568,1451,0
2007-06-19,16.431,16.568,16.431,16.568,752,0
2007-06-20,16.356,16.356,16.346,16.346,777,0
2007-06-21,16.49,16.577,16.49,16.539,1082,0
2007-06-22,16.346,16.461,15.978,16.461,1458,0
2007-06-25,16.066,16.066,15.997,15.997,676,0
2007-06-26,15.997,15.997,15.958,15.958,1443,0
2007-06-27,15.958,15.958,15.949,15.949,3255,0
2007-06-28,15.604,15.75,15.469,15.672,9184,0
2007-06-29,15.372,15.372,15.14,15.285,3268,0
2007-07-02,15.324,15.343,15.178,15.275,2605,0
2007-07-03,15.178,15.178,15.178,15.178,144,0
2007-07-05,15.178,15.42,15.13,15.42,9883,0
2007-07-06,15.295,15.324,15.226,15.324,1730,0
2007-07-09,15.576,15.576,15.42,15.42,461,0
2007-07-10,15.226,15.42,15.13,15.42,25325,0
2007-07-11,15.178,15.362,15.178,15.362,1880,0
2007-07-12,15.362,15.362,15.207,15.275,2534,0
2007-07-16,15.15,15.226,15.15,15.15,467,0
2007-07-17,15.226,15.275,15.226,15.226,816,0
2007-07-18,15.372,15.372,15.226,15.226,1789,0
2007-07-19,15.226,15.226,14.853,14.853,1036,0
2007-07-20,14.94,14.94,14.843,14.892,8514,0
2007-07-23,14.708,14.747,14.29,14.718,7885,0
2007-07-24,14.437,14.698,14.437,14.544,2937,0
2007-07-25,14.457,14.544,14.457,14.457,3246,0
2007-07-26,14.505,14.553,14.457,14.477,4977,0
2007-07-27,14.408,14.505,14.408,14.408,1661,0
2007-07-30,14.505,14.591,14.408,14.591,959,0
2007-07-31,14.94,15.034,14.94,15.034,1678,0
2007-08-01,15.265,15.265,15.178,15.178,205,0
2007-08-03,15.42,15.836,15.42,15.42,2332,0
2007-08-06,15.178,15.662,15.178,15.226,4243,0
2007-08-07,14.64,14.64,14.408,14.428,819,0
2007-08-10,14.457,14.872,14.188,14.786,2954,0
2007-08-13,14.786,15.072,14.786,14.786,1032,0
2007-08-14,14.814,14.814,13.677,13.677,2075,0
2007-08-15,13.976,13.976,13.677,13.677,520,0
2007-08-16,13.791,14.833,13.791,14.833,1033,0
2007-08-17,13.502,14.024,13.502,13.733,2434,0
2007-08-20,13.899,14.447,13.889,14.447,3249,0
2007-08-21,14.253,14.349,13.733,14.349,1167,0
2007-08-22,13.762,14.388,13.264,14.29,1337,0
2007-08-23,14.437,14.978,13.849,13.849,1559,0
2007-08-24,14.379,14.388,13.879,14.073,2051,0
2007-08-27,13.908,14.486,13.908,14.447,970,0
2007-08-29,14.024,14.024,14.024,14.024,100,0
2007-08-30,14.796,15.017,13.84,13.947,2697,0
2007-08-31,14.93,14.93,13.879,13.879,830,0
2007-09-04,13.82,14.457,13.82,14.457,969,0
2007-09-05,14.169,14.437,13.928,14.131,1684,0
2007-09-06,13.733,14.169,13.733,14.122,119991,0
2007-09-07,14.131,14.214,14.131,14.214,520,0
2007-09-10,14.243,14.243,13.733,13.771,3811,0
2007-09-11,13.771,14.467,13.733,13.869,5739,0
2007-09-12,13.771,13.995,13.771,13.849,613,0
2007-09-13,13.733,14.214,13.733,14.205,934,0
2007-09-14,13.781,14.457,13.781,14.457,1244,0
2007-09-17,14.214,14.214,13.976,13.976,677,0
2007-09-18,13.976,13.976,13.976,13.976,520,0
2007-09-20,14.214,14.359,14.214,14.359,727,0
2007-09-24,14.214,14.649,14.214,14.649,1167,0
2007-09-25,14.214,14.214,14.034,14.034,1815,0
2007-09-26,14.388,14.398,14.388,14.398,1245,0
2007-09-27,14.214,14.214,13.976,13.976,1036,0
2007-09-28,14.014,14.014,13.976,13.976,684,0
2007-10-01,13.976,13.976,13.976,13.976,727,0
2007-10-02,14.388,14.437,14.3,14.3,415,0
2007-10-03,14.073,14.083,14.073,14.083,415,0
2007-10-04,14.224,14.418,14.073,14.073,5841,0
2007-10-05,14.262,14.379,14.262,14.379,542,0
2007-10-08,14.053,14.398,14.053,14.398,1681,0
2007-10-09,14.398,14.525,14.398,14.525,1666,0
2007-10-10,14.843,14.843,13.985,13.985,3736,0
2007-10-11,13.985,14.024,13.976,13.976,677,0
2007-10-12,14.388,14.388,14.388,14.388,159,0
2007-10-15,13.83,13.889,13.733,13.733,985,0
2007-10-17,14.053,14.063,13.733,13.733,1451,0
2007-10-18,13.733,13.956,13.733,13.956,1182,0
2007-10-19,14.024,14.024,13.733,13.879,2646,0
2007-10-22,13.879,13.879,13.879,13.879,364,0
2007-10-23,13.956,13.966,13.956,13.966,378,0
2007-10-24,13.976,13.976,13.976,13.976,100,0
2007-10-26,13.733,15.362,13.733,15.017,3235,0
2007-10-29,14.178,15.305,14.178,14.863,1609,0
2007-10-30,14.573,14.814,14.034,14.718,5968,0
2007-10-31,15.178,15.178,15.178,15.178,100,0
2007-11-01,14.94,15.017,14.457,15.017,2945,0
2007-11-02,14.553,15.42,14.515,15.42,6590,0
2007-11-05,14.573,15.42,14.573,15.054,2717,0
2007-11-06,15.044,15.054,15.034,15.034,723,0
2007-11-07,15.034,15.034,14.892,14.892,1451,0
2007-11-08,14.95,15.42,14.796,15.42,2034,0
2007-11-12,13.733,15.197,13.733,14.611,2075,0
2007-11-13,14.408,14.408,14.093,14.093,415,0
2007-11-14,14.32,14.32,14.32,14.32,100,0
2007-11-15,13.81,13.81,13.733,13.781,1451,0
2007-11-16,14.214,14.63,13.976,14.63,768,0
2007-11-19,14.024,14.457,13.966,14.457,1194,0
2007-11-20,13.976,14.591,13.976,14.591,1348,0
2007-11-23,14.073,14.073,14.073,14.073,342,0
2007-11-26,14.024,14.544,14.024,14.063,677,0
2007-11-27,13.976,13.976,13.733,13.733,2384,0
2007-11-28,13.956,14.205,13.733,13.781,2956,0
2007-11-29,15.401,15.401,15.401,15.401,100,0
2007-11-30,14.698,14.698,13.781,14.271,3763,0
2007-12-03,14.94,14.94,14.94,14.94,2384,0
2007-12-05,14.214,14.457,14.214,14.457,3914,0
2007-12-06,14.457,15.034,14.457,15.017,1763,0
2007-12-07,14.63,14.63,14.457,14.553,4003,0
2007-12-10,14.457,14.457,14.457,14.457,189,0
2007-12-11,14.457,14.553,14.457,14.457,3427,0
2007-12-12,14.698,14.998,14.698,14.698,2546,0
2007-12-13,14.698,14.698,14.698,14.698,216,0
2007-12-14,14.698,14.698,13.84,14.034,4047,0
2007-12-17,13.966,13.976,13.733,13.733,677,0
2007-12-18,15.017,15.017,13.733,13.733,2711,0
2007-12-19,13.83,14.122,13.81,13.81,2532,0
2007-12-20,13.733,13.879,13.733,13.83,11852,0
2007-12-21,13.733,13.733,13.733,13.733,702,0
2007-12-24,13.733,13.733,13.733,13.733,152,0
2007-12-26,13.733,13.733,13.733,13.733,2613,0
2007-12-31,13.733,13.733,13.733,13.733,152,0
2008-01-02,13.733,14.093,13.733,13.83,2810,0
2008-01-03,13.771,14.457,13.771,14.457,311,0
2008-01-04,13.657,13.781,13.657,13.781,5216,0
2008-01-07,13.976,13.976,13.976,13.976,311,0
2008-01-08,14.188,14.349,14.188,14.349,197,0
2008-01-09,13.849,13.976,13.849,13.976,637,0
2008-01-10,14.122,14.398,13.976,13.976,2927,0
2008-01-11,13.976,14.447,13.733,14.437,1311,0
2008-01-14,14.349,14.349,13.899,13.899,624,0
2008-01-16,13.733,14.122,13.733,14.122,1693,0
2008-01-17,13.733,13.781,13.733,13.781,624,0
2008-01-18,13.781,14.457,13.733,14.457,2773,0
2008-01-22,13.781,13.781,13.781,13.781,100,0
2008-01-23,13.733,13.879,13.733,13.879,1141,0
2008-01-24,13.733,13.928,13.733,13.889,5643,0
2008-01-25,13.849,13.849,13.733,13.733,624,0
2008-01-28,13.687,13.879,13.638,13.879,5322,0
2008-01-29,14.447,14.457,14.447,14.457,624,0
2008-01-30,14.698,14.698,14.457,14.457,2181,0
2008-01-31,14.796,14.796,14.457,14.467,3479,0
2008-02-01,14.796,15.054,14.796,15.054,5875,0
2008-02-05,14.271,14.271,14.224,14.224,228,0
2008-02-06,15.401,15.401,14.882,14.882,415,0
2008-02-07,14.271,14.271,14.271,14.271,311,0
2008-02-08,14.457,15.42,14.457,15.12,3132,0
2008-02-11,15.42,15.9,14.418,14.418,1317,0
2008-02-13,14.718,14.747,14.718,14.747,205,0
2008-02-15,14.457,14.525,14.457,14.457,2259,0
2008-02-19,14.214,15.11,14.214,14.796,1714,0
2008-02-20,14.553,14.892,14.553,14.892,1078,0
2008-02-21,15.12,15.949,14.505,15.789,1396,0
2008-02-22,16.403,16.403,15.662,15.662,415,0
2008-02-27,14.92,14.92,14.649,14.649,1434,0
2008-02-28,14.843,15.382,14.843,15.382,2824,0
2008-02-29,15.459,15.459,15.459,15.459,233,0
2008-03-03,15.547,15.547,15.547,15.547,606,0
2008-03-04,14.679,14.679,14.553,14.621,624,0
2008-03-05,14.573,14.573,14.573,14.573,2594,0
2008-03-10,14.95,15.178,14.95,15.12,9745,0
2008-03-11,15.15,15.178,14.457,15.178,891,0
2008-03-12,14.457,14.457,14.457,14.457,370,0
2008-03-13,14.796,14.796,14.796,14.796,830,0
2008-03-17,14.457,14.457,14.457,14.457,520,0
2008-03-20,14.457,14.457,14.457,14.457,100,0
2008-03-27,14.457,14.457,14.457,14.457,205,0
2008-03-31,14.214,14.359,14.214,14.359,1002,0
2008-04-01,14.93,14.93,14.93,14.93,320,0
2008-04-02,14.359,14.369,14.359,14.359,731,0
2008-04-03,14.457,14.505,14.457,14.505,2463,0
2008-04-04,14.911,14.94,14.911,14.94,3839,0
2008-04-07,14.659,14.796,14.457,14.553,12346,0
2008-04-09,15.295,15.614,15.13,15.614,7589,0
2008-04-10,15.285,15.614,15.285,15.614,100,0
2008-04-11,15.017,15.576,15.017,15.576,205,0
2008-04-14,14.872,15.178,14.505,14.505,1453,0
2008-04-15,14.496,14.505,14.457,14.505,364,0
2008-04-16,14.505,14.505,14.457,14.505,2552,0
2008-04-17,14.505,14.505,14.505,14.505,100,0
2008-04-18,14.505,14.94,14.505,14.94,4858,0
2008-04-21,14.505,14.505,14.457,14.496,1802,0
2008-04-22,14.457,14.467,14.457,14.467,425,0
2008-04-23,14.467,14.796,14.467,14.796,8922,0
2008-04-24,14.553,14.553,14.553,14.553,100,0
2008-04-25,14.457,14.467,14.253,14.467,921,0
2008-04-28,14.457,14.796,14.457,14.457,4021,0
2008-04-29,14.457,14.457,14.457,14.457,100,0
2008-04-30,14.457,14.601,14.457,14.601,2181,0
2008-05-01,14.457,14.457,14.457,14.457,530,0
2008-05-02,14.553,15.034,14.553,15.034,983,0
2008-05-05,14.457,14.457,14.457,14.457,205,0
2008-05-06,15.11,15.556,14.823,15.556,1141,0
2008-05-07,15.614,15.614,15.614,15.614,311,0
2008-05-09,15.324,15.324,14.515,14.553,649,0
2008-05-12,14.515,15.305,14.214,14.601,13019,0
2008-05-13,14.698,14.698,14.698,14.698,383,0
2008-05-15,14.467,14.796,14.467,14.659,1018,0
2008-05-20,14.457,14.496,14.457,14.496,205,0
2008-05-21,14.467,14.467,14.467,14.467,100,0
2008-05-23,14.457,14.457,14.457,14.457,327,0
2008-05-29,14.457,14.457,14.457,14.457,2110,0
2008-05-30,14.796,14.796,14.457,14.457,1374,0
2008-06-02,14.457,14.457,14.457,14.457,415,0
2008-06-03,14.457,14.601,14.457,14.457,4277,0
2008-06-04,14.457,14.544,14.457,14.457,4990,0
2008-06-05,14.94,14.94,14.94,14.94,983,0
2008-06-06,14.698,14.698,14.457,14.457,1141,0
2008-06-09,14.224,14.457,14.214,14.214,5562,0
2008-06-10,14.214,14.457,14.214,14.457,903,0
2008-06-11,14.457,14.457,14.214,14.214,1328,0
2008-06-12,14.214,14.349,14.214,14.349,2289,0
2008-06-13,14.359,14.359,13.985,13.985,8296,0
2008-06-16,14.169,14.169,14.169,14.169,520,0
2008-06-17,14.112,14.112,14.112,14.112,100,0
2008-06-18,13.569,13.569,13.55,13.55,1451,0
2008-06-19,13.463,13.463,11.688,12.952,5371,0
2008-06-20,12.144,13.05,12.001,12.115,944,0
2008-06-23,13.879,14.447,13.879,14.447,934,0
2008-06-25,12.607,13.011,12.539,13.011,2633,0
2008-06-26,13.021,13.021,12.107,12.202,1929,0
2008-06-27,12.048,12.519,11.904,11.904,1756,0
2008-06-30,11.584,12.058,11.584,12.058,100,0
2008-07-01,12.048,12.048,12.048,12.048,1044,0
2008-07-02,11.593,11.593,10.91,11.093,1989,0
2008-07-03,11.085,11.085,11.085,11.085,415,0
2008-07-07,11.519,11.568,11.085,11.085,1565,0
2008-07-08,11.538,11.538,11.093,11.325,189511,0
2008-07-09,11.161,11.161,10.119,10.361,2393,0
2008-07-10,10.159,10.159,9.888,9.888,624,0
2008-07-11,9.657,9.86,9.637,9.735,4684,0
2008-07-14,9.735,9.851,9.647,9.647,5362,0
2008-07-15,9.878,9.878,9.878,9.878,335,0
2008-07-16,9.86,9.86,9.851,9.851,415,0
2008-07-17,10.119,10.361,10.119,10.217,9748,0
2008-07-18,10.119,10.139,9.3485,10.139,15214,0
2008-07-21,10.168,10.391,10.168,10.381,14598,0
2008-07-22,9.647,9.647,9.637,9.637,530,0
2008-07-23,12.519,12.519,12.376,12.376,452,0
2008-07-24,12.048,12.058,12.048,12.048,1765,0
2008-07-25,12.048,12.452,12.048,12.452,205,0
2008-07-28,12.519,12.539,12.509,12.539,4571,0
2008-07-31,12.771,12.771,12.771,12.771,644,0
2008-08-01,12.771,12.771,12.771,12.771,401,0
2008-08-04,12.903,12.903,11.63,12.539,1141,0
2008-08-05,12.529,13.158,11.757,13.158,1496,0
2008-08-08,12.288,12.529,11.568,12.529,3766,0
2008-08-11,12.616,12.635,12.529,12.635,1661,0
2008-08-12,12.865,12.865,12.865,12.865,1866,0
2008-08-14,12.597,12.597,12.268,12.268,18989,0
2008-08-15,12.597,13.599,12.597,13.254,3640,0
2008-08-18,13.254,13.424,11.228,13.424,1468,0
2008-08-20,11.727,13.264,11.727,13.264,2135,0
2008-08-22,13.463,13.52,13.463,13.492,6494,0
2008-08-25,13.483,13.483,13.483,13.483,2384,0
2008-08-26,12.539,13.415,12.539,13.415,2373,0
2008-08-27,13.483,13.492,13.483,13.492,1131,0
2008-08-28,13.264,13.264,12.607,12.626,2914,0
2008-08-29,13.04,13.254,12.865,12.865,4747,0
2008-09-02,13.733,13.733,13.011,13.011,4261,0
2008-09-03,13.733,13.733,13.502,13.51,2671,0
2008-09-04,13.724,13.724,13.03,13.254,7482,0
2008-09-05,13.743,13.743,13.463,13.463,205,0
2008-09-08,13.011,13.011,13.011,13.011,677,0
2008-09-10,13.011,13.579,13.011,13.099,1256,0
2008-09-11,13.109,13.109,13.109,13.109,520,0
2008-09-12,13.254,13.483,13.254,13.483,1153,0
2008-09-15,13.492,13.492,13.011,13.348,5631,0
2008-09-16,13.011,13.011,13.011,13.011,934,0
2008-09-17,12.827,13.424,12.817,12.827,2697,0
2008-09-18,13.492,13.492,12.588,13.492,1871,0
2008-09-19,13.492,15.614,13.492,14.122,22129,0
2008-09-22,13.569,14.178,13.569,13.589,14511,0
2008-09-23,13.589,13.589,13.589,13.589,258,0
2008-09-24,13.589,14.131,13.589,13.589,187702,0
2008-09-25,13.589,14.428,12.827,13.589,2374,0
2008-09-26,14.29,14.29,14.29,14.29,158,0
2008-09-29,13.618,14.205,13.599,13.599,2947,0
2008-09-30,13.502,13.502,12.817,12.817,6916,0
2008-10-01,12.817,13.483,12.817,13.011,2109,0
2008-10-02,12.817,12.817,12.817,12.817,184,0
2008-10-03,12.817,12.817,12.817,12.817,1292,0
2008-10-06,12.588,12.817,12.588,12.817,3552,0
2008-10-09,12.607,12.684,12.048,12.048,2516,0
2008-10-10,12.048,12.048,11.568,11.568,5956,0
2008-10-13,12.048,12.048,10.294,11.276,6295,0
2008-10-14,12.038,12.529,11.325,11.374,15503,0
2008-10-15,11.325,11.374,11.085,11.085,6075,0
2008-10-16,11.364,12.124,11.364,11.991,2075,0
2008-10-17,11.374,11.413,11.276,11.354,1139,0
2008-10-21,12.664,13.109,12.529,12.548,5035,0
2008-10-22,12.539,12.539,11.276,12.519,1108,0
2008-10-27,12.539,12.539,12.529,12.529,1141,0
2008-10-28,12.154,13.001,12.154,13.001,1559,0
2008-10-29,13.099,13.492,12.781,13.492,16827,0
2008-10-31,13.264,13.264,13.264,13.264,316,0
2008-11-04,13.733,13.733,13.273,13.502,1661,0
2008-11-05,13.119,13.119,13.109,13.109,1400,0
2008-11-06,13.492,13.492,10.792,12.307,8288,0
2008-11-07,13.348,13.348,12.781,13.011,7004,0
2008-11-10,12.865,12.865,12.865,12.865,205,0
2008-11-11,12.972,12.972,12.607,12.674,1661,0
2008-11-12,13.001,13.001,12.626,12.722,1244,0
2008-11-14,12.781,13.001,12.781,12.991,1866,0
2008-11-17,12.781,13.724,12.771,13.724,2076,0
2008-11-18,12.684,12.684,11.142,11.142,2256,0
2008-11-19,11.364,12.972,11.325,12.952,2243,0
2008-11-20,11.757,11.786,11.718,11.718,311,0
2008-11-21,11.325,11.334,9.832,10.119,2384,0
2008-11-24,9.0981,9.794,9.0981,9.794,1036,0
2008-11-25,10.061,10.552,10.061,10.552,520,0
2008-11-26,10.1,10.592,10.1,10.466,830,0
2008-12-01,11.123,12.49,11.123,11.276,2181,0
2008-12-02,11.276,11.276,10.94,10.94,3509,0
2008-12-03,10.949,10.949,10.949,10.949,5914,0
2008-12-04,10.139,11.276,10.139,11.276,7724,0
2008-12-05,9.716,9.716,9.706,9.706,278,0
2008-12-10,10.168,10.266,10.168,10.266,10376,0
2008-12-11,9.4535,10.592,9.1655,9.54,209461,0
2008-12-12,9.851,10.11,9.851,10.11,311,0
2008-12-15,9.4637,11.267,9.4637,11.267,4929,0
2008-12-16,11.325,11.325,11.325,11.325,100,0
2008-12-17,11.558,11.558,11.085,11.085,467,0
2008-12-18,10.641,10.66,10.611,10.611,843,0
2008-12-19,10.841,10.841,10.65,10.65,401,0
2008-12-22,10.7,11.228,10.7,10.841,18595,0
2008-12-29,11.267,11.267,9.4067,9.4067,7388,0
2008-12-30,9.878,10.285,9.1561,9.823,10712,0
2008-12-31,9.667,9.823,9.637,9.637,1662,0
2009-01-02,10.285,10.304,9.765,10.217,22788,0
2009-01-05,10.572,10.572,10.266,10.552,3946,0
2009-01-06,10.129,10.582,10.129,10.562,9963,0
2009-01-07,9.955,11.017,9.955,10.763,3849,0
2009-01-08,11.037,11.5,11.037,11.5,253,0
2009-01-09,10.709,10.709,10.013,10.013,258,0
2009-01-12,9.983,10.361,9.973,10.361,3405,0
2009-01-13,10.7,10.7,10.7,10.7,1356,0
2009-01-14,10.266,10.266,9.936,9.936,4267,0
2009-01-15,10.601,10.601,9.926,9.926,5361,0
2009-01-16,10.119,10.119,10.119,10.119,100,0
2009-01-20,9.745,9.745,9.3973,9.3973,9481,0
2009-01-21,9.3781,9.3874,9.3684,9.3874,1173,0
2009-01-22,9.2523,9.3973,9.2523,9.3874,4623,0
2009-01-23,9.3973,9.3973,9.2137,9.3485,3662,0
2009-01-26,9.2523,9.2523,9.2523,9.2523,1971,0
2009-01-27,9.1561,9.3973,9.1561,9.3684,3885,0
2009-01-28,9.686,9.686,9.686,9.686,149,0
2009-01-29,9.657,9.657,9.2042,9.647,1486,0
2009-02-02,9.657,9.657,8.8669,8.9633,18212,0
2009-02-03,8.8669,8.8669,8.4908,8.5778,5071,0
2009-02-04,9.108,9.108,9.108,9.108,510,0
2009-02-09,8.6161,8.6837,8.5971,8.6837,415,0
2009-02-10,9.1561,9.1561,9.1366,9.1366,3307,0
2009-02-11,9.609,9.629,9.3392,9.629,415,0
2009-02-13,9.637,9.637,9.637,9.637,834,0
2009-02-17,8.7416,8.7416,8.7416,8.7416,152,0
2009-02-19,8.6258,9.57,8.5874,9.53,4325,0
2009-02-20,8.8284,9.3874,8.8284,8.8669,2853,0
2009-02-24,8.6742,8.6742,8.6742,8.6742,2283,0
2009-02-25,8.6837,8.6837,8.5778,8.5778,751,0
2009-02-26,8.5778,8.5778,8.4814,8.5778,12824,0
2009-02-27,8.2404,8.6742,8.2307,8.6742,5344,0
2009-03-02,8.2885,8.2885,8.2404,8.2404,5344,0
2009-03-03,8.279,8.279,7.7102,7.9031,3996,0
2009-03-04,7.7102,7.8933,7.6525,7.8933,10283,0
2009-03-05,7.7102,7.7199,7.3247,7.4694,10482,0
2009-03-06,7.4694,7.4694,6.8622,7.2286,7336,0
2009-03-09,7.2286,7.238,7.2286,7.2286,921,0
2009-03-10,7.2958,7.2958,7.1321,7.1321,588,0
2009-03-11,7.1321,7.6139,7.1321,7.6139,644,0
2009-03-12,7.6331,7.6331,7.6331,7.6331,100,0
2009-03-13,7.6331,7.9031,7.6331,7.9031,5488,0
2009-03-17,7.4694,7.4694,7.4694,7.4694,419,0
2009-03-18,7.9995,8.096,7.8067,8.096,22802,0
2009-03-19,7.9031,7.9031,7.9031,7.9031,1989,0
2009-03-20,7.4887,7.9416,7.4694,7.5174,2509,0
2009-03-23,7.7102,7.7102,7.7102,7.7102,8819,0
2009-03-24,7.527,7.9031,7.4694,7.9031,9828,0
2009-03-25,7.8933,7.9031,7.8067,7.9031,3687,0
2009-03-26,7.9321,8.1923,7.9321,8.1923,16682,0
2009-03-27,7.9609,7.9609,7.3632,7.4694,3321,0
2009-03-31,7.4791,7.7488,7.4694,7.7488,311,0
2009-04-02,8.3657,8.3657,8.1923,8.1923,1020,0
2009-04-03,7.4791,7.4791,7.4791,7.4791,100,0
2009-04-06,7.4887,8.4331,7.4887,7.7488,2594,0
2009-04-07,7.9705,9.1848,7.7296,8.8764,12762,0
2009-04-08,8.9051,8.9051,8.2307,8.4331,1661,0
2009-04-09,8.1538,8.8284,7.9127,8.3077,7341,0
2009-04-13,8.2598,8.2598,7.8452,7.9609,1866,0
2009-04-14,8.2598,8.4428,8.2598,8.4428,205,0
2009-04-15,8.9149,8.9149,8.2885,8.751,6627,0
2009-04-16,8.7416,8.9051,8.009,8.1054,5130,0
2009-04-17,8.1826,8.7416,8.1826,8.4428,2545,0
2009-04-20,8.8089,8.8089,8.1729,8.2598,4566,0
2009-04-21,8.3944,8.4525,8.221,8.221,1559,0
2009-04-22,8.8377,8.8377,8.5296,8.5391,1560,0
2009-04-23,8.6356,8.7031,8.279,8.5391,5860,0
2009-04-24,8.1343,8.8377,8.1343,8.6934,1618,0
2009-04-27,8.6258,8.7706,8.5778,8.7127,10849,0
2009-04-28,8.6742,8.6742,8.0573,8.2307,5888,0
2009-04-29,8.3465,8.5296,8.1923,8.3753,4908,0
2009-04-30,8.0668,8.3369,8.0668,8.2695,1036,0
2009-05-01,8.4141,8.5874,8.3657,8.4718,1765,0
2009-05-04,8.4525,8.5103,8.3563,8.5005,830,0
2009-05-05,8.4331,8.5296,8.4331,8.5296,13282,0
2009-05-06,8.5005,8.5005,7.8644,8.4908,4466,0
2009-05-07,8.6258,8.6934,8.6258,8.6549,3112,0
2009-05-08,8.6645,9.0211,8.1923,8.6258,37515,0
2009-05-11,8.761,9.0405,8.761,8.7995,727,0
2009-05-12,8.9633,9.1945,8.9633,9.1945,753,0
2009-05-13,9.1561,9.1561,8.9539,8.9539,1244,0
2009-05-18,8.9728,9.0017,8.8959,8.9051,1666,0
2009-05-19,9.1945,9.1945,9.1945,9.1945,570,0
2009-05-20,9.108,9.108,9.108,9.108,364,0
2009-05-21,9.108,9.1561,9.05,9.1561,415,0
2009-05-22,9.0981,9.3004,9.0114,9.2814,4566,0
2009-05-26,9.2137,9.2137,9.1177,9.1177,311,0
2009-05-27,9.3004,9.637,9.3004,9.629,6712,0
2009-05-28,9.629,10.022,9.629,9.823,2436,0
2009-05-29,9.637,10.217,9.637,10.217,2143,0
2009-06-01,9.993,9.993,9.589,9.735,6281,0
2009-06-02,9.993,10.1,9.775,9.814,624,0
2009-06-03,9.775,9.775,9.3781,9.521,4145,0
2009-06-04,9.86,10.119,9.637,10.119,10681,0
2009-06-05,9.726,10.119,9.55,9.745,7768,0
2009-06-08,10.042,10.042,9.521,9.735,5721,0
2009-06-10,9.926,10.149,9.637,9.784,1094,0
2009-06-11,9.784,10.07,9.784,9.955,624,0
2009-06-12,9.491,10.139,9.491,9.936,2523,0
2009-06-15,10.042,10.042,9.973,9.993,415,0
2009-06-16,9.784,9.784,9.501,9.501,4005,0
2009-06-18,9.4535,9.706,9.4535,9.706,3031,0
2009-06-19,9.735,9.735,9.4732,9.57,1047,0
2009-06-22,9.57,10.119,9.53,9.888,13988,0
2009-06-23,10.1,10.391,9.637,10.391,28270,0
2009-06-24,10.601,10.601,9.599,9.784,7057,0
2009-06-25,9.973,9.973,9.804,9.888,6513,0
2009-06-26,9.907,10.217,9.735,9.888,2384,0
2009-06-29,9.926,10.159,9.841,9.851,1661,0
2009-06-30,9.619,9.983,9.619,9.637,1210,0
2009-07-01,9.637,9.637,9.637,9.637,1883,0
2009-07-02,10.119,10.119,9.589,9.878,5302,0
2009-07-06,9.54,9.878,9.54,9.878,647,0
2009-07-07,10.119,10.119,9.878,9.878,352,0
2009-07-10,10.119,10.266,10.119,10.266,1817,0
2009-07-14,10.285,10.381,10.07,10.119,2200,0
2009-07-15,9.898,9.898,9.898,9.898,239,0
2009-07-16,10.275,10.275,10.042,10.198,1661,0
2009-07-17,10.042,10.582,9.936,10.227,28924,0
2009-07-20,10.285,10.294,10.178,10.294,1244,0
2009-07-21,10.352,10.371,9.936,10.217,4097,0
2009-07-24,10.149,10.313,10.149,10.313,1294,0
2009-07-27,9.946,9.983,9.677,9.814,7880,0
2009-07-28,9.814,9.878,9.784,9.841,2356,0
2009-07-29,9.706,10.07,9.706,9.841,6053,0
2009-07-30,10.1,10.119,9.686,9.878,3560,0
2009-07-31,9.706,9.87,9.706,9.794,520,0
2009-08-03,9.832,10.119,9.823,9.87,3321,0
2009-08-04,9.784,9.784,9.4833,9.4833,1586,0
2009-08-05,9.726,9.832,9.55,9.55,1056,0
2009-08-06,9.784,10.401,9.784,10.217,9477,0
2009-08-07,10.032,10.119,9.589,9.677,15313,0
2009-08-10,9.926,10.342,9.647,9.851,2841,0
2009-08-11,9.1655,9.1655,9.1271,9.1561,880,0
2009-08-12,9.3973,9.3973,9.1561,9.3973,3590,0
2009-08-13,9.3973,9.4637,9.3973,9.3973,1317,0
2009-08-14,9.3973,9.3973,9.3973,9.3973,0,0
2009-08-17,9.3973,10.119,9.3973,9.677,1555,0
2009-08-18,9.726,10.352,9.491,9.667,1971,0
2009-08-19,9.973,10.504,9.2137,10.013,7704,0
2009-08-20,10.061,10.061,9.4833,9.579,5515,0
2009-08-21,10.07,10.391,9.637,10.09,13038,0
2009-08-24,9.973,10.323,9.501,10.061,13688,0
2009-08-25,10.552,10.552,9.832,9.917,12103,0
2009-08-26,9.917,9.917,9.4166,9.657,7142,0
2009-08-27,10.09,10.129,9.794,9.955,2384,0
2009-08-28,9.888,9.888,9.53,9.667,1141,0
2009-08-31,9.637,9.983,9.3781,9.87,3200,0
2009-09-01,9.667,9.667,9.1561,9.3973,3419,0
2009-09-02,9.2523,9.3973,9.2428,9.3973,934,0
2009-09-03,9.3485,9.3485,9.3485,9.3485,100,0
2009-09-04,9.4833,9.55,9.4439,9.521,1036,0
2009-09-08,9.521,9.926,9.521,9.926,10168,0
2009-09-09,9.521,9.926,9.491,9.54,6637,0
2009-09-10,9.637,9.637,9.4439,9.4439,2277,0
2009-09-11,9.3781,9.823,9.3781,9.667,26987,0
2009-09-14,9.3973,9.775,9.3583,9.434,1610,0
2009-09-15,9.56,9.599,9.56,9.599,1133,0
2009-09-16,9.841,9.841,9.3004,9.54,30188,0
2009-09-17,9.57,9.973,9.57,9.784,624,0
2009-09-18,9.56,9.926,9.55,9.926,1688,0
2009-09-21,9.841,9.878,9.4637,9.775,7074,0
2009-09-22,9.667,9.804,9.54,9.784,4139,0
2009-09-23,9.823,9.832,9.716,9.745,830,0
2009-09-24,9.794,9.983,9.794,9.983,205,0
2009-09-25,9.907,9.907,9.55,9.55,1364,0
2009-09-28,10.119,10.139,9.677,9.677,8341,0
2009-09-29,10.119,10.323,9.755,9.907,6010,0
2009-09-30,9.667,9.973,9.667,9.832,2108,0
2009-10-01,9.775,9.993,9.637,9.804,1892,0
2009-10-02,9.686,9.686,9.54,9.54,2385,0
2009-10-05,9.54,9.637,9.54,9.637,3146,0
2009-10-06,9.696,9.755,9.4535,9.54,1374,0
2009-10-07,9.3004,9.686,9.3004,9.4439,5537,0
2009-10-08,9.54,10.11,9.54,9.898,2577,0
2009-10-09,9.629,9.677,9.511,9.54,10648,0
2009-10-12,9.56,9.56,9.56,9.56,100,0
2009-10-13,9.579,9.579,9.3295,9.3295,3286,0
2009-10-15,9.647,9.735,9.637,9.735,4254,0
2009-10-16,9.647,9.657,9.637,9.657,1702,0
2009-10-19,9.637,9.637,9.637,9.637,100,0
2009-10-20,9.926,9.926,9.926,9.926,2818,0
2009-10-21,9.647,9.686,9.637,9.637,727,0
2009-10-22,9.907,9.907,9.745,9.745,1091,0
2009-10-23,9.657,9.686,9.57,9.686,830,0
2009-10-26,9.609,9.804,9.609,9.726,4043,0
2009-10-27,9.57,9.637,9.57,9.637,1036,0
2009-10-28,9.589,9.589,9.57,9.57,1171,0
2009-10-30,9.87,9.878,9.87,9.878,1554,0
2009-11-02,9.54,9.54,9.54,9.54,831,0
2009-11-03,9.54,9.54,9.54,9.54,357,0
2009-11-04,9.54,9.54,9.1561,9.4439,3875,0
2009-11-05,9.696,9.696,9.54,9.54,830,0
2009-11-06,9.54,9.56,9.4439,9.56,3355,0
2009-11-09,9.54,9.54,9.1561,9.1561,6115,0
2009-11-10,9.3973,9.3973,9.1561,9.1561,4469,0
2009-11-11,9.1561,9.3485,9.1561,9.3004,1151,0
2009-11-12,9.1561,9.1655,8.6934,8.7897,8309,0
2009-11-16,8.6742,8.6742,8.0476,8.3175,3293,0
2009-11-17,8.2112,8.7897,8.2112,8.5488,4456,0
2009-11-18,8.751,8.8863,8.6742,8.6742,3432,0
2009-11-19,7.8067,9.2716,7.8067,8.8089,3945,0
2009-11-20,7.8067,8.6449,7.7102,8.2502,7105,0
2009-11-23,8.4718,9.0692,8.009,8.3563,22576,0
2009-11-24,7.6139,8.2018,7.3924,7.8258,18700,0
2009-11-25,7.7969,7.7969,7.2863,7.3247,8055,0
2009-11-27,7.1804,7.4791,6.8046,7.4791,6381,0
2009-11-30,7.527,7.527,7.421,7.421,3826,0
2009-12-01,7.3247,7.5659,7.3247,7.4406,4480,0
2009-12-02,7.508,8.5391,7.508,7.7393,5172,0
2009-12-03,7.7874,7.951,7.7488,7.7488,6243,0
2009-12-04,8.1923,8.2598,8.1923,8.1923,2090,0
2009-12-07,8.2885,8.2885,7.1031,7.2767,22533,0
2009-12-08,7.2573,7.4596,7.2286,7.3924,3221,0
2009-12-09,7.2286,7.373,6.9199,7.161,12310,0
2009-12-10,7.1321,7.5659,7.0936,7.0936,12105,0
2009-12-11,7.3442,7.4887,7.1418,7.2767,7480,0
2009-12-14,7.2189,7.5562,7.1994,7.3247,2669,0
2009-12-15,7.6139,7.6139,7.2477,7.5464,727,0
2009-12-16,7.6813,8.2112,7.5756,7.7102,6175,0
2009-12-17,7.9995,8.3849,7.8741,8.1538,7419,0
2009-12-18,8.1538,8.1923,8.1538,8.1923,1036,0
2009-12-21,8.0861,8.6356,8.0861,8.144,727,0
2009-12-22,8.5583,8.6742,7.8067,8.0861,21943,0
2009-12-23,7.8356,8.2404,7.8166,8.1538,13902,0
2009-12-24,7.7585,8.9149,7.7199,7.9321,13304,0
2009-12-28,7.8452,8.6449,7.8067,8.6449,10485,0
2009-12-29,8.4141,8.5391,8.009,8.2695,6334,0
2009-12-30,8.4428,8.4428,8.0381,8.0381,6141,0
2009-12-31,8.0476,8.0476,8.0476,8.0476,702,0
2010-01-04,7.8644,8.0186,7.7778,7.951,1854,0
2010-01-05,7.951,8.0573,7.951,8.009,934,0
2010-01-06,8.0765,8.279,7.7681,8.0285,10067,0
2010-01-07,8.279,8.279,8.096,8.096,708,0
2010-01-08,8.1343,8.2885,7.9321,8.0668,13567,0
2010-01-11,8.1343,9.1177,7.9031,8.8377,13434,0
2010-01-12,8.7221,8.8959,8.0476,8.1633,24255,0
2010-01-13,7.9416,8.3271,7.8549,8.0765,11905,0
2010-01-14,7.9127,9.3485,7.8549,9.2235,21511,0
2010-01-15,9.56,9.637,9.0981,9.2814,5344,0
2010-01-19,9.0787,9.54,8.7706,9.0883,14448,0
2010-01-20,8.7995,8.7995,8.2598,8.2695,7233,0
2010-01-21,8.3849,8.6161,7.6813,7.9225,34233,0
2010-01-22,7.5659,8.0573,7.373,7.373,17938,0
2010-01-25,7.9995,9.637,7.6813,9.3295,30451,0
2010-01-26,9.3973,9.434,9.0883,9.3973,5018,0
2010-01-27,9.1561,9.434,9.1561,9.434,321,0
2010-01-28,9.2235,9.54,9.0211,9.3295,7683,0
2010-01-29,9.54,9.54,8.8476,9.434,6181,0
2010-02-01,9.3684,9.4439,8.2307,8.6742,18035,0
2010-02-02,8.751,8.751,7.7778,8.1343,13283,0
2010-02-03,8.3849,8.751,8.0285,8.7127,6912,0
2010-02-04,8.3175,8.5778,7.8452,7.8839,7182,0
2010-02-05,7.951,8.5296,7.8356,8.279,5914,0
2010-02-08,8.0765,8.5103,8.0381,8.4331,9277,0
2010-02-09,8.298,9.3684,7.9802,9.1177,39674,0
2010-02-10,8.9149,9.0405,8.6742,8.8377,3746,0
2010-02-11,8.2885,8.4525,8.221,8.4331,1037,0
2010-02-12,8.4331,8.7897,8.221,8.6742,2524,0
2010-02-16,8.7706,8.7706,8.5681,8.5681,206,0
2010-02-17,8.9345,8.9345,8.0186,8.6067,2221,0
2010-02-18,8.4331,9.3485,8.4331,8.9149,23744,0
2010-02-19,9.2042,9.2042,8.8187,9.1561,9391,0
2010-02-22,8.8476,9.108,8.6837,9.0883,1151,0
2010-02-24,9.0597,9.2137,8.5778,8.5778,7421,0
2010-02-26,8.5778,8.5778,8.4331,8.5778,4096,0
2010-03-01,8.5778,8.5778,8.5778,8.5778,146,0
2010-03-02,8.5971,8.7706,8.5778,8.7127,3074,0
2010-03-03,8.5778,8.6449,8.5778,8.6449,727,0
2010-03-04,8.5971,8.5971,8.5778,8.5778,1398,0
2010-03-05,8.5874,8.7031,8.5778,8.5874,4151,0
2010-03-08,8.761,9.0787,7.5174,8.9345,25251,0
2010-03-09,9.108,9.54,8.9539,9.3295,26286,0
2010-03-10,9.491,9.491,8.5583,8.6549,36524,0
2010-03-11,8.2885,8.7706,8.2885,8.5488,9270,0
2010-03-12,8.2307,8.9633,8.2307,8.5296,18092,0
2010-03-15,8.4908,8.6449,8.4331,8.5296,4601,0
2010-03-16,8.4908,8.5874,8.4814,8.5296,4622,0
2010-03-17,8.5391,8.6258,8.4331,8.4331,11035,0
2010-03-18,8.7318,8.7318,8.4141,8.5971,22655,0
2010-03-19,8.4331,8.4718,8.298,8.3175,4250,0
2010-03-22,8.5778,8.5778,8.462,8.462,6434,0
2010-03-23,8.3369,8.6742,8.1923,8.6161,24742,0
2010-03-24,8.5296,8.8476,8.4331,8.6258,24716,0
2010-03-25,8.4525,8.6449,8.4525,8.5583,1867,0
2010-03-26,8.6449,8.6549,8.5778,8.5778,1820,0
2010-03-29,8.4331,8.4814,8.3944,8.4525,934,0
2010-03-30,8.5778,8.5778,8.4908,8.4908,520,0
2010-03-31,8.4234,8.7706,8.4141,8.5778,4583,0
2010-04-01,8.6742,8.6742,8.5874,8.6067,3844,0
2010-04-05,8.4525,8.5681,8.4141,8.4525,1036,0
2010-04-06,8.4814,8.6742,8.4331,8.4814,10399,0
2010-04-07,8.4428,8.5005,8.4331,8.4331,2594,0
2010-04-08,8.4428,8.6067,8.4331,8.4908,5147,0
2010-04-09,8.4718,9.511,8.4718,9.3485,24308,0
2010-04-12,9.3004,9.955,9.3004,9.716,28835,0
2010-04-13,9.735,9.878,9.1655,9.1655,29527,0
2010-04-14,9.3485,9.3485,8.5296,8.6067,56672,0
2010-04-15,8.5778,8.7801,8.5681,8.6067,13346,0
2010-04-16,8.6356,9.1848,8.5391,8.6449,40937,0
2010-04-19,8.5778,8.7706,8.5391,8.6161,4990,0
2010-04-20,8.5874,9.4254,8.5583,9.3485,35184,0
2010-04-21,9.2523,9.888,9.2523,9.735,31356,0
2010-04-22,9.765,9.851,9.696,9.823,22015,0
2010-04-23,9.755,10.119,9.609,10.119,32241,0
2010-04-26,10.217,10.523,9.804,10.313,20948,0
2010-04-27,10.409,11.568,10.304,11.519,46331,0
2010-04-28,11.403,12.47,11.403,11.806,57556,0
2010-04-29,12.011,12.067,11.354,11.845,25723,0
2010-04-30,12.028,13.415,11.845,12.722,105120,0
2010-05-03,12.645,13.282,12.645,13.129,50660,0
2010-05-04,13.079,13.273,12.808,13.001,15865,0
2010-05-05,13.001,13.109,12.664,13.06,30038,0
2010-05-06,13.273,13.879,11.855,12.317,108350,0
2010-05-07,13.206,13.206,12.376,12.49,8279,0
2010-05-10,13.589,13.677,11.113,11.171,84495,0
2010-05-11,11.171,11.188,10.476,10.476,7933,0
2010-05-12,10.969,10.969,10.514,10.717,7186,0
2010-05-13,10.7,10.7,10.042,10.051,16323,0
2010-05-14,9.804,10.051,9.804,10.013,1584,0
2010-05-17,9.955,10.032,9.716,10.032,4152,0
2010-05-18,9.832,9.832,9.491,9.823,777,0
2010-05-19,9.832,9.832,9.832,9.832,100,0
2010-05-20,9.637,9.841,9.4254,9.4439,5404,0
2010-05-21,9.589,9.878,9.589,9.765,3634,0
2010-05-25,9.56,9.657,9.4254,9.579,2003,0
2010-05-26,9.716,9.716,9.637,9.667,830,0
2010-05-27,9.765,9.765,9.735,9.735,830,0
2010-05-28,9.686,9.686,9.1753,9.3973,727,0
2010-06-01,9.1561,9.775,9.1177,9.775,7300,0
2010-06-02,9.832,10.979,9.4833,10.1,52932,0
2010-06-03,9.993,10.969,9.993,10.822,33395,0
2010-06-04,10.841,10.959,10.486,10.66,7656,0
2010-06-07,10.601,10.601,10.149,10.168,2262,0
2010-06-08,10.601,10.7,9.54,9.647,3366,0
2010-06-09,9.579,10.013,9.1561,9.501,9485,0
2010-06-10,9.56,9.56,9.2042,9.2909,830,0
2010-06-11,9.0114,9.86,9.0114,9.4637,5894,0
2010-06-14,9.511,9.511,9.3973,9.3973,934,0
2010-06-16,9.3973,9.3973,8.8764,9.0114,10648,0
2010-06-17,9.1561,9.3392,9.0114,9.0114,1864,0
2010-06-18,9.0114,9.4439,8.7416,9.4439,5094,0
2010-06-21,9.1945,9.53,9.1945,9.3973,2623,0
2010-06-23,9.3781,9.3973,9.1945,9.3973,2278,0
2010-06-24,9.619,9.629,9.619,9.629,520,0
2010-06-25,9.629,9.814,9.629,9.814,2639,0
2010-06-28,9.983,10.09,9.735,9.973,7339,0
2010-06-29,9.637,9.973,9.637,9.973,2025,0
2010-06-30,9.661,9.74,9.2066,9.515,27552,0
2010-07-01,9.2042,9.2042,9.1177,9.1177,556,0
2010-07-02,10.572,10.572,9.1561,9.2814,2073,0
2010-07-06,9.2523,9.686,9.2523,9.2619,1275,0
2010-07-07,10.013,10.013,9.2333,9.54,934,0
2010-07-08,9.1945,9.53,9.1945,9.4439,1661,0
2010-07-09,9.775,9.946,9.56,9.56,1348,0
2010-07-12,9.4439,9.637,9.4439,9.491,1677,0
2010-07-13,9.4439,9.851,9.4439,9.851,2327,0
2010-07-14,9.434,9.57,9.3485,9.4439,18187,0
2010-07-15,9.4439,9.4439,9.3295,9.3295,2356,0
2010-07-16,9.2619,9.3781,9.2619,9.3004,2181,0
2010-07-19,9.2042,9.878,9.2042,9.696,15483,0
2010-07-20,9.832,10.07,9.56,9.784,14688,0
2010-07-21,10.022,10.07,9.56,9.706,3323,0
2010-07-22,9.3102,9.936,9.3004,9.794,1318,0
2010-07-23,9.3973,9.501,9.3102,9.3874,2960,0
2010-07-26,9.3874,9.4166,9.3874,9.4166,415,0
2010-07-27,9.4166,9.907,9.2523,9.4637,7128,0
2010-07-28,9.56,9.686,8.9823,9.3485,18882,0
2010-07-29,9.4732,9.54,9.1561,9.2909,3250,0
2010-07-30,9.0211,9.599,8.9823,9.4166,10896,0
2010-08-02,9.3583,10.09,9.3583,9.599,9977,0
2010-08-03,9.983,10.042,9.511,9.765,6334,0
2010-08-04,9.647,9.657,9.434,9.501,7780,0
2010-08-05,9.3004,9.3973,9.108,9.1655,520,0
2010-08-06,9.108,9.3583,9.108,9.2523,3231,0
2010-08-09,9.1561,9.1561,9.1177,9.1177,262,0
2010-08-10,9.0883,9.0883,8.9633,9.0405,1499,0
2010-08-12,8.992,9.0211,8.9539,9.0211,1270,0
2010-08-13,9.609,9.609,8.9149,9.1848,2959,0
2010-08-16,9.0787,9.1848,8.9345,9.1177,4637,0
2010-08-17,9.0211,9.3198,9.0211,9.2137,4307,0
2010-08-18,9.1465,9.2523,9.0307,9.1848,2077,0
2010-08-19,9.2235,9.3485,9.1655,9.3198,9719,0
2010-08-20,9.3392,9.3392,9.0211,9.2137,985,0
2010-08-23,9.2523,9.4732,9.1561,9.2235,3970,0
2010-08-24,9.637,9.637,9.0211,9.2523,5416,0
2010-08-25,9.4067,9.4067,9.0787,9.0787,6741,0
2010-08-27,9.491,9.521,9.1753,9.2042,1516,0
2010-08-30,9.4254,9.54,9.2333,9.4833,6952,0
2010-08-31,9.4637,9.53,9.3973,9.4254,3321,0
2010-09-01,9.54,9.54,9.0787,9.1848,30283,0
2010-09-02,9.0597,9.3874,9.0597,9.3781,15253,0
2010-09-03,9.3392,9.3485,9.2619,9.2619,2058,0
2010-09-07,9.1177,9.2523,9.1177,9.2523,311,0
2010-09-09,9.1271,9.1271,9.1271,9.1271,586,0
2010-09-10,9.0597,9.2042,8.9149,8.9149,4841,0
2010-09-13,8.9539,9.2619,8.9247,8.9633,1504,0
2010-09-14,9.0787,9.0787,8.9149,8.9149,2949,0
2010-09-15,8.9149,8.9149,8.8573,8.8573,529,0
2010-09-17,8.8863,9.0114,8.8863,9.0017,5520,0
2010-09-21,8.8573,8.8669,8.6356,8.7801,5394,0
2010-09-22,8.7221,8.7801,8.6067,8.6742,4980,0
2010-09-23,8.6258,8.7318,8.6258,8.7318,1867,0
2010-09-24,8.7416,8.8187,8.7416,8.7706,2384,0
2010-09-27,8.6742,8.7318,8.6449,8.7221,2181,0
2010-09-28,8.6742,9.0114,8.6742,8.8959,12052,0
2010-09-29,8.6449,8.6449,8.6449,8.6449,1557,0
2010-09-30,8.6258,8.7031,8.6258,8.7031,1125,0
2010-10-01,8.7706,8.8284,8.7706,8.8284,624,0
2010-10-04,8.7706,8.7801,8.7221,8.7221,2653,0
2010-10-05,8.7221,8.7801,8.7221,8.7801,2906,0
2010-10-06,8.7221,8.8284,8.6837,8.8284,1036,0
2010-10-07,8.7031,8.7995,8.7031,8.7995,311,0
2010-10-08,9.0017,9.0017,8.944,8.9633,1298,0
2010-10-11,8.7801,8.8476,8.7801,8.8476,544,0
2010-10-12,8.8377,8.8669,8.8377,8.8669,3136,0
2010-10-13,8.9149,9.1561,8.9149,8.9633,28422,0
2010-10-14,8.9149,8.9149,8.9149,8.9149,1971,0
2010-10-15,8.9247,8.9633,8.9247,8.9633,830,0
2010-10-18,8.8284,8.8669,8.8187,8.8669,1365,0
2010-10-19,8.9633,9.1561,8.9633,9.0597,2800,0
2010-10-20,8.9633,9.0114,8.9633,9.0114,830,0
2010-10-21,8.9728,8.9728,8.9633,8.9633,3902,0
2010-10-22,8.9633,8.9633,8.6837,8.7416,918,0
2010-10-25,8.6258,8.6742,8.4428,8.4428,5887,0
2010-10-27,8.5296,8.6258,8.2502,8.5391,4436,0
2010-10-28,7.9995,8.5874,7.9225,8.4908,4150,0
2010-10-29,8.9935,9.1775,8.8194,8.8194,7047,0
2010-11-01,8.6742,8.751,8.6742,8.751,1811,0
2010-11-02,9.1177,9.1177,8.6742,8.7416,970,0
2010-11-03,8.7221,8.8863,8.7221,8.761,2768,0
2010-11-04,8.7416,8.7706,8.7127,8.7706,415,0
2010-11-05,8.6067,9.1366,8.2307,8.462,12236,0
2010-11-08,8.6161,8.6161,8.2502,8.3271,1142,0
2010-11-09,8.5103,8.6258,8.1729,8.2307,1939,0
2010-11-10,8.5778,8.6258,8.3175,8.4718,4876,0
2010-11-11,8.221,8.4234,8.1923,8.1923,3094,0
2010-11-12,8.3944,8.5778,8.1923,8.3849,4794,0
2010-11-16,8.1246,8.6258,7.951,8.4908,3445,0
2010-11-18,8.1343,8.5103,8.1246,8.5103,1637,0
2010-11-19,8.1343,8.4331,8.1054,8.4331,2078,0
2010-11-22,8.3753,8.3753,8.3753,8.3753,189,0
2010-11-23,8.1923,8.1923,8.1152,8.1923,2990,0
2010-11-24,8.1152,8.1152,7.8644,7.9416,5429,0
2010-11-26,7.7199,7.9802,7.7199,7.9802,311,0
2010-11-29,7.8258,7.9995,7.4791,7.7102,19036,0
2010-11-30,7.9705,7.9898,7.7102,7.7102,4566,0
2010-12-01,7.7102,7.7102,7.7102,7.7102,1867,0
2010-12-02,7.7102,7.9031,7.7007,7.7585,7633,0
2010-12-03,7.8933,8.1923,7.8258,7.9898,19036,0
2010-12-06,8.2502,8.279,8.1054,8.2018,6928,0
2010-12-07,7.9898,8.0668,7.9898,7.9898,649,0
2010-12-08,8.0476,8.1923,7.8356,7.8356,2126,0
2010-12-09,7.9031,7.9225,7.9031,7.9225,311,0
2010-12-10,7.9705,7.9705,7.9416,7.9416,4566,0
2010-12-14,8.1923,8.1923,7.1418,7.5174,1553,0
2010-12-15,7.3826,7.5756,7.3826,7.5659,1104,0
2010-12-16,7.6717,7.8549,7.4694,7.8356,2337,0
2010-12-17,7.7585,7.9031,7.6331,7.9031,2124,0
2010-12-21,7.6139,7.6139,6.785,7.3054,24000,0
2010-12-22,7.1031,7.8067,6.6404,7.0356,24508,0
2010-12-23,7.0259,7.1321,6.9874,7.1321,6315,0
2010-12-27,7.2767,7.3538,7.1321,7.2958,1174,0
2010-12-28,7.1418,7.2189,7.0837,7.0837,5800,0
2010-12-29,7.0962,7.1252,7.0864,7.1252,2890,0
2010-12-30,7.0864,7.2317,6.5057,6.7863,13610,0
2010-12-31,6.7979,6.9922,6.7979,6.8854,6685,0
2011-01-03,6.9588,7.1031,6.9588,6.9874,4816,0
2011-01-04,7.1418,7.1804,6.9874,6.9874,4041,0
2011-01-05,6.9588,7.2863,6.9588,7.209,2286,0
2011-01-07,7.267,7.3826,7.2286,7.2286,3432,0
2011-01-10,7.3826,7.8549,7.3826,7.7102,2850,0
2011-01-11,7.8549,7.8549,7.6525,7.6813,1432,0
2011-01-12,7.8258,7.8258,7.7102,7.7102,3721,0
2011-01-13,7.7585,7.9609,7.7585,7.7585,2152,0
2011-01-14,7.527,7.9609,7.2477,7.8452,3320,0
2011-01-19,7.8933,7.951,7.8452,7.951,3895,0
2011-01-20,7.951,7.951,7.951,7.951,1036,0
2011-01-24,7.8549,7.8644,7.2958,7.3924,16499,0
2011-01-25,7.5659,7.5945,7.421,7.421,2718,0
2011-01-26,7.4694,7.4694,7.4694,7.4694,2181,0
2011-01-27,7.5174,7.5174,7.2767,7.4694,3217,0
2011-01-28,7.4887,7.5174,7.4694,7.4694,5629,0
2011-01-31,7.42,7.4688,7.42,7.4688,1379,0
2011-02-01,7.7007,7.7007,7.7007,7.7007,646,0
2011-02-02,7.6911,8.0476,7.6911,8.0381,2429,0
2011-02-03,8.0285,8.1729,7.8067,8.1633,4829,0
2011-02-04,8.1729,8.2307,8.1633,8.2307,12658,0
2011-02-08,8.2307,8.3563,8.1923,8.3175,5349,0
2011-02-09,8.1923,8.1923,8.0476,8.096,3690,0
2011-02-10,8.1923,8.1923,8.1923,8.1923,205,0
2011-02-11,8.1538,8.1538,8.1538,8.1538,1036,0
2011-02-14,7.9609,8.009,7.951,8.009,520,0
2011-02-15,7.9321,8.1633,7.9031,7.9127,3357,0
2011-02-17,8.0668,8.1923,7.9995,8.1923,5679,0
2011-02-18,8.144,8.144,8.144,8.144,1036,0
2011-02-22,8.1923,8.1923,7.6623,7.8067,7226,0
2011-02-23,7.6234,7.7585,7.6234,7.7585,2384,0
2011-02-24,7.7585,7.9609,7.6331,7.6331,6362,0
2011-02-25,7.8067,7.8067,7.4694,7.5464,6088,0
2011-02-28,7.7449,7.7449,7.2412,7.4931,11009,0
2011-03-01,7.6234,7.6234,7.2863,7.3632,1585,0
2011-03-02,7.4694,7.508,7.402,7.508,2376,0
2011-03-03,7.4406,7.7007,7.4406,7.6331,2582,0
2011-03-04,7.4791,7.4791,7.4694,7.4694,1036,0
2011-03-08,7.6623,7.6623,7.2477,7.2477,8580,0
2011-03-09,7.4596,7.5464,7.2767,7.4694,1559,0
2011-03-14,7.45,7.45,7.45,7.45,205,0
2011-03-15,7.5174,7.9031,7.5174,7.6331,28925,0
2011-03-17,7.6092,7.7254,7.5705,7.5705,9027,0
2011-03-18,7.5174,7.5174,7.2286,7.2286,5471,0
2011-03-21,7.3247,8.2307,7.2863,8.0285,12974,0
2011-03-22,7.6331,8.0861,7.6331,7.7681,916,0
2011-03-23,7.9031,8.2885,7.9031,8.1343,7870,0
2011-03-24,8.0861,8.0861,7.8644,7.951,934,0
2011-03-25,7.951,8.0668,7.951,8.0668,2075,0
2011-03-29,8.0476,8.0476,7.9416,7.951,830,0
2011-03-30,8.096,8.096,7.9416,7.9416,3529,0
2011-03-31,7.8384,8.0912,7.8384,8.0912,253,0
2011-04-01,8.1729,8.1826,8.1246,8.1246,985,0
2011-04-04,7.9705,7.9705,7.9705,7.9705,100,0
2011-04-05,7.951,8.0765,7.6041,7.6041,7462,0
2011-04-06,7.5464,7.8549,7.4115,7.4983,4985,0
2011-04-07,7.3826,7.4887,7.3826,7.4694,1041,0
2011-04-08,7.4307,7.4307,7.4307,7.4307,121,0
2011-04-11,7.6525,7.6525,7.0259,7.1705,35763,0
2011-04-12,7.1804,7.3151,7.0551,7.267,22226,0
2011-04-13,7.4596,7.4596,7.2286,7.421,1714,0
2011-04-14,7.5366,7.7488,7.5366,7.6525,1349,0
2011-04-15,7.7007,7.951,7.4983,7.7007,5649,0
2011-04-18,7.6234,7.6911,7.3632,7.4983,52297,0
2011-04-19,7.5562,7.9802,7.5174,7.8741,6241,0
2011-04-20,7.7488,7.8933,7.7488,7.8452,2988,0
2011-04-21,7.8549,7.9705,7.8452,7.9705,6044,0
2011-04-25,8.0573,8.0573,7.7874,7.8933,4903,0
2011-04-26,8.1633,8.4814,8.0668,8.0668,8319,0
2011-04-27,8.1538,8.6549,8.1538,8.4331,3945,0
2011-04-28,8.4331,8.4331,8.4331,8.4331,100,0
2011-05-02,8.2885,8.2885,8.2885,8.2885,830,0
2011-05-03,8.3369,8.5874,8.1923,8.5874,13189,0
2011-05-04,8.3849,8.5778,8.3849,8.4428,5031,0
2011-05-05,8.4331,8.4331,8.4331,8.4331,258,0
2011-05-06,8.6258,8.6258,8.6258,8.6258,4150,0
2011-05-09,8.5874,8.6742,8.4525,8.6549,3608,0
2011-05-11,8.6258,8.6258,8.4428,8.4525,2027,0
2011-05-12,8.4525,8.6258,8.4428,8.6258,1907,0
2011-05-13,8.4525,8.6742,8.4525,8.5296,1244,0
2011-05-16,8.6549,8.9149,8.6549,8.9149,5976,0
2011-05-17,9.0981,9.1271,8.8669,9.0114,6348,0
2011-05-18,8.992,8.992,8.9149,8.992,2928,0
2011-05-19,8.9345,8.9345,8.9345,8.9345,233,0
2011-05-20,8.8677,8.9935,8.8385,8.8385,6374,0
2011-05-23,8.8573,8.8764,8.6258,8.6258,1815,0
2011-05-24,8.5971,8.9149,8.5971,8.8187,9632,0
2011-05-25,8.6742,8.6742,8.6742,8.6742,727,0
2011-05-27,8.8969,8.8969,8.7032,8.7032,520,0
2011-05-31,8.8001,8.8001,8.6256,8.6256,1283,0
2011-06-01,8.5778,8.6837,8.5681,8.5778,6808,0
2011-06-02,8.5778,8.5971,8.5778,8.5778,777,0
2011-06-03,8.5871,8.6837,8.5774,8.5774,1168,0
2011-06-09,8.6742,8.7223,8.6548,8.7032,1348,0
2011-06-10,8.5967,8.6935,8.5967,8.6645,1815,0
2011-06-13,8.5774,8.5967,8.5774,8.5967,576,0
2011-06-14,8.6256,8.6256,8.4709,8.5482,6796,0
2011-06-15,8.5289,8.5289,8.5289,8.5289,2199,0
2011-06-16,8.5289,8.5289,8.4805,8.4805,1014,0
2011-06-17,8.6256,8.6256,8.5289,8.5289,5845,0
2011-06-20,8.4805,8.7321,8.4805,8.6742,5318,0
2011-06-21,8.6837,8.7129,8.6645,8.6645,1859,0
2011-06-23,8.829,8.858,8.7223,8.7223,1752,0
2011-06-24,8.9357,8.9357,8.7129,8.8385,694,0
2011-06-27,8.829,8.9551,8.8095,8.8194,17289,0
2011-06-28,8.8095,8.8095,8.7223,8.7614,826,0
2011-06-29,8.7806,8.7806,8.6837,8.7419,2956,0
2011-06-30,8.6358,8.6358,8.6358,8.6358,310,0
2011-07-01,8.6354,8.7709,8.4419,8.7709,6715,0
2011-07-05,8.7223,8.7223,8.5871,8.5871,2581,0
2011-07-06,8.5774,8.6645,8.5774,8.6448,891,0
2011-07-07,8.4901,8.4901,8.4901,8.4901,100,0
2011-07-08,8.5191,8.6645,8.4611,8.5967,1175,0
2011-07-11,8.4997,8.6256,8.4997,8.6256,2555,0
2011-07-12,8.6645,8.7129,8.6645,8.7129,1855,0
2011-07-13,8.6548,8.7129,8.6548,8.7129,1023,0
2011-07-14,8.7129,8.7129,8.6645,8.6742,4587,0
2011-07-15,8.5676,8.7129,8.5676,8.7129,440,0
2011-07-19,8.7709,8.916,8.7614,8.858,2590,0
2011-07-20,8.9644,8.9644,8.6064,8.829,2685,0
2011-07-22,8.7709,8.8773,8.7709,8.858,11957,0
2011-07-25,8.916,8.9741,8.8095,8.8969,13298,0
2011-07-26,8.9062,9.613,8.9062,9.4574,16966,0
2011-07-27,9.4853,9.4853,9.3425,9.4853,3928,0
2011-07-28,9.3324,9.3425,9.3324,9.3425,204,0
2011-07-29,9.3714,9.544,9.3714,9.4762,7615,0
2011-08-01,9.4762,9.4853,9.3914,9.4853,2225,0
2011-08-02,9.4003,9.4853,9.3914,9.438,3415,0
2011-08-03,9.313,9.4475,9.3033,9.3425,5834,0
2011-08-04,9.313,9.313,9.2937,9.2937,1032,0
2011-08-05,9.438,9.438,9.2937,9.3425,2172,0
2011-08-08,9.1968,9.1968,9.1968,9.1968,413,0
2011-08-09,9.1001,9.1001,8.916,8.916,310,0
2011-08-11,8.7032,8.7032,8.6935,8.6935,518,0
2011-08-15,8.6645,8.7129,8.6645,8.6645,1032,0
2011-08-16,8.7614,8.9452,8.6645,8.829,3748,0
2011-08-18,8.7902,8.7902,8.7902,8.7902,310,0
2011-08-19,8.7223,8.8095,8.6645,8.8095,1569,0
2011-08-22,8.8095,8.9837,8.6837,8.9837,588,0
2011-08-25,8.8194,8.829,8.8095,8.829,2777,0
2011-08-26,9.1968,9.1968,9.1387,9.1387,204,0
2011-08-29,8.6645,9.1387,8.6645,9.1387,8361,0
2011-08-30,8.9837,9.1872,8.9837,9.1486,1239,0
2011-08-31,9.0732,9.0732,9.0732,9.0732,1032,0
2011-09-01,8.9551,9.0708,8.9551,8.9551,3702,0
2011-09-02,8.9569,8.9569,8.9569,8.9569,204,0
2011-09-06,8.9551,8.9551,8.7223,8.7223,204,0
2011-09-07,8.6645,8.6935,8.6645,8.6935,348,0
2011-09-09,8.6645,8.6645,8.4224,8.4224,518,0
2011-09-12,8.6354,9.0614,8.6354,8.9452,1552,0
2011-09-14,8.7321,8.9935,8.7321,8.916,942,0
2011-09-15,8.7709,9.0517,8.4709,9.0517,1204,0
2011-09-16,9.0032,9.0323,8.7321,8.8873,662,0
2011-09-20,9.0323,9.0323,8.9259,8.9551,2604,0
2011-09-22,8.829,8.829,8.7806,8.8095,2266,0
2011-09-23,8.8095,8.8095,8.8095,8.8095,273,0
2011-09-26,8.5095,8.6158,8.4805,8.6158,1032,0
2011-09-27,8.6158,8.6158,8.6158,8.6158,680,0
2011-09-28,8.6158,8.8773,8.6064,8.6158,6565,0
2011-09-30,8.6358,8.6358,8.4899,8.4899,724,0
2011-10-03,8.4709,8.7129,8.4709,8.7129,331,0
2011-10-04,8.4997,8.5871,8.4709,8.5871,2617,0
2011-10-06,8.9357,8.9357,8.9357,8.9357,310,0
2011-10-10,8.6837,8.8095,8.6837,8.8095,6048,0
2011-10-11,8.7129,8.7129,8.7129,8.7129,413,0
2011-10-12,8.7129,8.8095,8.6935,8.7129,28917,0
2011-10-13,8.7321,8.7321,8.6935,8.6935,204,0
2011-10-18,8.6645,8.9259,8.6354,8.8095,3474,0
2011-10-19,8.8095,8.858,8.7514,8.8095,4339,0
2011-10-20,8.6645,8.7223,8.6645,8.7223,4622,0
2011-10-21,8.6548,8.6548,8.6548,8.6548,930,0
2011-10-24,8.7129,8.8773,8.6742,8.8773,2608,0
2011-10-25,8.9357,8.9357,8.7321,8.7419,1535,0
2011-10-27,8.8001,8.8095,8.6354,8.7032,2668,0
2011-10-28,8.7709,8.7709,8.5676,8.7614,1032,0
2011-11-01,8.6645,8.7614,8.6645,8.7614,774,0
2011-11-02,8.7614,8.7614,8.6448,8.6448,2685,0
2011-11-03,8.7614,8.8001,8.6837,8.7514,11568,0
2011-11-04,8.6748,8.7232,8.6748,8.7232,321,0
2011-11-07,8.6742,8.7129,8.6645,8.6645,3524,0
2011-11-08,8.7223,8.7223,8.6837,8.7223,1044,0
2011-11-09,8.8095,8.8095,8.6837,8.6837,511,0
2011-11-10,8.7223,8.7223,8.6645,8.6645,621,0
2011-11-11,8.7223,8.7223,8.6645,8.6742,3821,0
2011-11-14,8.6645,8.8095,8.6645,8.7419,5523,0
2011-11-16,8.6742,8.6742,8.6742,8.6742,310,0
2011-11-17,8.6837,8.6837,8.6837,8.6837,204,0
2011-11-21,8.7514,8.7514,8.7514,8.7514,412,0
2011-11-23,8.6645,8.7223,8.5871,8.7223,1857,0
2011-11-25,8.5774,8.6256,8.5676,8.6256,724,0
2011-11-29,8.6645,8.7129,8.6645,8.6645,1014,0
2011-11-30,8.6626,8.8087,8.6626,8.7015,2066,0
2011-12-01,8.6645,8.8095,8.6645,8.8095,11234,0
2011-12-06,8.8108,8.8108,8.8108,8.8108,597,0
2011-12-07,8.7623,8.7623,8.6844,8.6942,518,0
2011-12-08,8.733,8.733,8.6453,8.6453,3439,0
2011-12-09,8.7136,8.7136,8.6453,8.6453,1136,0
2011-12-12,8.4709,8.5386,8.4709,8.4709,901,0
2011-12-13,8.4899,8.5386,8.2468,8.2468,3381,0
2011-12-15,8.2773,8.3931,8.2288,8.374,6061,0
2011-12-16,8.1497,8.4706,8.1497,8.4706,3306,0
2011-12-19,8.4511,8.4706,8.4511,8.4511,621,0
2011-12-20,8.4706,8.5386,8.4511,8.5386,1073,0
2011-12-21,8.6651,8.8108,8.519,8.8108,21330,0
2011-12-22,8.2855,8.5776,8.2855,8.5776,1311,0
2011-12-23,8.6358,8.7524,8.4607,8.597,8535,0
2011-12-27,8.8498,8.8498,8.3635,8.4802,2749,0
2011-12-28,8.704,8.8399,8.5288,8.6651,3778,0
2011-12-29,8.4511,8.8399,8.4511,8.8399,3188,0
2011-12-30,8.8304,8.9177,8.5094,8.8498,3284,0
2012-01-03,8.8013,8.9277,8.7913,8.8789,1544,0
2012-01-04,8.7719,8.8207,8.7719,8.8013,652,0
2012-01-05,8.733,8.733,8.5677,8.5872,1860,0
2012-01-06,8.7136,8.7524,8.6358,8.6453,1787,0
2012-01-09,8.2664,8.9373,8.2664,8.6942,595,0
2012-01-10,8.8984,8.8984,8.8304,8.8304,284,0
2012-01-11,8.8304,8.8304,8.7524,8.8207,618,0
2012-01-12,8.7524,8.8304,8.7232,8.8304,2709,0
2012-01-13,8.8304,8.8304,8.5579,8.6067,6319,0
2012-01-17,8.6358,8.6651,8.597,8.6651,1027,0
2012-01-19,8.6453,8.733,8.6453,8.733,1405,0
2012-01-20,8.626,8.626,8.6067,8.6067,360,0
2012-01-23,8.8304,8.8984,8.8108,8.8984,6750,0
2012-01-25,8.8789,8.9277,8.8789,8.9277,4038,0
2012-01-26,8.7524,8.8108,8.7524,8.8013,1646,0
2012-01-27,8.8013,8.8013,8.4414,8.4414,4362,0
2012-01-30,8.7524,8.7524,8.7524,8.7524,411,0
2012-01-31,8.8304,9.716,8.8304,8.9277,12924,0
2012-02-01,8.7623,9.0443,8.7623,9.0443,3335,0
2012-02-03,9.2388,9.2873,8.9373,9.2777,10448,0
2012-02-06,9.1804,9.529,9.0831,9.519,3289,0
2012-02-07,8.9857,9.3361,8.9857,9.1706,1899,0
2012-02-10,9.4048,9.4048,9.1901,9.3654,771,0
2012-02-15,9.4813,9.4813,9.2388,9.2388,2724,0
2012-02-16,9.4419,9.4813,9.4419,9.4712,12339,0
2012-02-17,9.3855,9.657,9.3263,9.509,1953,0
2012-02-21,9.4324,9.657,9.4324,9.579,2662,0
2012-02-22,9.628,10.044,9.4712,9.815,6118,0
2012-02-23,9.948,9.966,9.9,9.966,2972,0
2012-02-24,10.016,10.016,9.2097,10.016,618,0
2012-02-27,9.4813,10.016,9.4515,9.766,4638,0
2012-02-29,9.816,10.027,9.637,9.637,5828,0
2012-03-02,9.3855,9.598,9.3455,9.579,1208,0
2012-03-05,9.3753,9.559,9.3753,9.3953,1748,0
2012-03-06,9.2581,9.706,9.2484,9.4813,721,0
2012-03-07,9.795,9.795,9.696,9.706,2447,0
2012-03-08,9.766,9.766,9.766,9.766,203,0
2012-03-12,9.696,9.736,9.696,9.736,1131,0
2012-03-13,9.919,9.957,9.919,9.957,309,0
2012-03-14,9.957,9.957,9.726,9.726,2238,0
2012-03-15,10.026,10.163,9.89,10.114,9119,0
2012-03-16,10.143,10.64,10.143,10.329,3405,0
2012-03-19,10.659,10.783,10.551,10.669,6041,0
2012-03-20,10.753,11.136,10.753,10.971,1234,0
2012-03-21,10.793,11.429,10.58,11.202,15758,0
2012-03-22,11.087,11.182,10.727,10.727,2685,0
2012-03-23,10.862,11.667,10.862,11.667,3699,0
2012-03-26,11.667,11.766,11.667,11.716,2859,0
2012-03-27,11.766,11.924,11.716,11.815,3405,0
2012-03-28,11.865,11.884,11.835,11.835,2031,0
2012-03-29,11.865,11.865,11.835,11.835,504,0
2012-03-30,11.894,12.109,11.667,11.865,9396,0
2012-04-02,11.667,11.667,11.242,11.574,6017,0
2012-04-03,11.457,11.477,11.447,11.447,1573,0
2012-04-04,11.855,11.855,11.855,11.855,516,0
2012-04-05,11.805,11.805,11.192,11.574,29775,0
2012-04-09,11.487,11.565,11.182,11.565,529,0
2012-04-11,11.467,11.467,10.793,10.823,5084,0
2012-04-12,10.406,10.793,10.406,10.793,721,0
2012-04-13,11.182,11.369,10.832,10.832,3430,0
2012-04-16,10.736,11.379,10.699,11.182,7098,0
2012-04-17,11.379,11.526,11.31,11.369,1170,0
2012-04-23,11.182,11.202,10.793,11.202,8252,0
2012-04-24,11.068,11.202,11.068,11.182,2550,0
2012-04-25,11.31,11.31,11.31,11.31,203,0
2012-04-26,11.33,11.609,11.33,11.609,2057,0
2012-04-27,11.574,11.6,11.182,11.6,1027,0
2012-04-30,11.583,11.583,11.202,11.202,259,0
2012-05-01,11.27,11.618,11.27,11.574,7317,0
2012-05-02,11.545,11.894,11.545,11.618,7371,0
2012-05-03,11.766,12.109,11.618,11.618,11795,0
2012-05-04,11.638,12.089,11.29,11.29,2202,0
2012-05-07,11.429,11.467,11.429,11.429,1748,0
2012-05-08,11.429,11.667,11.429,11.667,5116,0
2012-05-09,11.516,11.716,11.516,11.667,4117,0
2012-05-10,11.6,11.687,11.6,11.667,3426,0
2012-05-11,11.855,11.865,11.845,11.865,1462,0
2012-05-14,11.914,12.059,11.875,12.059,13523,0
2012-05-15,12.012,12.059,11.667,11.963,3278,0
2012-05-16,11.609,12.012,11.609,12.012,4128,0
2012-05-17,11.963,11.963,11.618,11.914,8118,0
2012-05-21,11.914,11.914,11.667,11.687,5252,0
2012-05-22,11.726,11.766,11.667,11.766,3647,0
2012-05-23,11.667,11.687,11.667,11.667,721,0
2012-05-25,11.805,11.865,11.574,11.716,2421,0
2012-05-29,11.766,11.766,11.252,11.477,5031,0
2012-05-30,11.467,11.555,11.467,11.555,516,0
2012-05-31,11.6,11.638,11.545,11.638,4319,0
2012-06-01,11.513,11.513,11.513,11.513,447,0
2012-06-04,11.565,11.766,11.535,11.766,3888,0
2012-06-05,11.743,11.912,11.425,11.912,7520,0
2012-06-06,11.912,11.912,11.473,11.723,847,0
2012-06-07,11.733,11.823,11.733,11.813,1026,0
2012-06-08,11.813,11.912,11.753,11.862,4470,0
2012-06-11,11.96,11.96,11.763,11.862,5447,0
2012-06-12,11.862,12.01,11.823,11.912,22696,0
2012-06-13,11.892,11.912,11.862,11.862,2175,0
2012-06-14,11.842,11.862,11.842,11.862,721,0
2012-06-15,11.833,12.107,11.833,12.107,3393,0
2012-06-18,12.155,12.79,12.019,12.643,4914,0
2012-06-19,12.808,12.808,12.232,12.311,6178,0
2012-06-20,12.555,14.146,12.555,14.146,725,0
2012-06-21,13.989,14.137,13.658,13.658,2940,0
2012-06-22,13.648,13.648,12.613,12.711,11485,0
2012-06-25,12.633,12.652,12.39,12.652,5073,0
2012-06-26,12.604,12.76,12.251,12.505,451,0
2012-06-27,12.662,12.826,12.662,12.826,2168,0
2012-06-28,12.711,12.78,12.565,12.682,2510,0
2012-06-29,12.78,12.78,12.565,12.78,3414,0
2012-07-02,12.904,13.122,12.904,13.062,6880,0
2012-07-03,12.808,13.658,12.808,13.234,4586,0
2012-07-06,12.973,13.608,12.973,13.608,1538,0
2012-07-09,13.334,13.509,12.953,12.973,4075,0
2012-07-10,13.239,13.239,13.122,13.122,343,0
2012-07-11,13.297,13.509,13.297,13.509,514,0
2012-07-12,13.422,13.548,13.172,13.548,758,0
2012-07-13,13.658,13.902,13.461,13.902,6485,0
2012-07-16,13.832,13.902,13.461,13.902,308,0
2012-07-17,13.902,13.902,13.902,13.902,100,0
2012-07-18,13.902,13.902,13.49,13.49,848,0
2012-07-19,13.568,13.568,13.568,13.568,230,0
2012-07-20,13.023,13.132,12.72,12.72,10427,0
2012-07-23,13.509,13.509,13.509,13.509,100,0
2012-07-24,13.383,13.383,12.953,13.322,1024,0
2012-07-25,13.451,13.461,13.229,13.383,2253,0
2012-07-27,13.269,13.269,13.269,13.269,100,0
2012-07-30,13.22,13.22,13.22,13.22,616,0
2012-07-31,13.162,13.162,12.79,12.79,6088,0
2012-08-01,12.701,12.73,12.41,12.682,3826,0
2012-08-02,12.311,12.438,12.311,12.438,308,0
2012-08-03,12.701,12.953,12.485,12.826,11592,0
2012-08-06,12.584,12.682,12.584,12.586,2624,0
2012-08-07,12.77,12.77,12.584,12.604,1128,0
2012-08-08,12.633,12.633,12.633,12.633,100,0
2012-08-10,12.604,12.682,12.604,12.682,4253,0
2012-08-13,12.682,12.924,12.545,12.545,2768,0
2012-08-14,12.711,12.711,12.565,12.565,426,0
2012-08-16,12.613,12.613,12.535,12.535,2259,0
2012-08-20,12.894,12.894,12.535,12.535,5207,0
2012-08-21,12.485,12.682,12.485,12.682,6713,0
2012-08-22,12.682,12.711,12.662,12.682,1423,0
2012-08-23,12.682,12.682,12.46,12.682,3340,0
2012-08-24,12.682,12.682,12.633,12.682,410,0
2012-08-27,12.672,13.581,12.672,13.239,12869,0
2012-08-28,12.826,12.826,12.826,12.826,100,0
2012-08-29,12.875,13.239,12.826,13.239,9454,0
2012-08-30,12.934,13.259,12.934,13.259,1332,0
2012-08-31,13.461,13.461,13.172,13.461,4910,0
2012-09-04,13.182,13.363,13.172,13.172,4152,0
2012-09-05,13.172,13.412,13.172,13.297,3898,0
2012-09-06,13.412,13.461,13.412,13.461,719,0
2012-09-07,13.412,13.412,13.316,13.316,4921,0
2012-09-11,13.441,13.852,13.412,13.842,11408,0
2012-09-12,13.842,13.852,13.658,13.852,13708,0
2012-09-13,13.687,13.754,13.648,13.754,7280,0
2012-09-14,13.725,13.852,13.725,13.852,3025,0
2012-09-17,13.902,13.96,13.668,13.754,10867,0
2012-09-19,13.678,13.803,13.678,13.706,6200,0
2012-09-20,13.754,13.872,13.658,13.678,4065,0
2012-09-21,13.902,14.078,13.892,14.078,3269,0
2012-09-24,14.088,14.088,13.754,13.783,1230,0
2012-09-25,13.812,13.812,13.269,13.687,4407,0
2012-09-26,13.568,13.93,13.568,13.93,565,0
2012-09-27,14.048,14.166,13.754,13.822,8597,0
2012-09-28,13.754,14.613,13.754,14.613,5765,0
2012-10-01,14.427,14.858,14.298,14.633,13798,0
2012-10-02,14.654,14.828,14.633,14.633,2794,0
2012-10-03,14.633,14.721,13.852,14.633,1220,0
2012-10-04,14.681,14.681,14.681,14.681,193,0
2012-10-05,15.119,15.119,14.681,14.731,1662,0
2012-10-08,14.78,14.78,14.78,14.78,202,0
2012-10-09,14.78,14.78,14.731,14.78,2135,0
2012-10-10,14.741,14.741,14.741,14.741,100,0
2012-10-11,14.78,14.78,14.633,14.633,1797,0
2012-10-12,14.888,14.888,14.888,14.888,308,0
2012-10-15,14.661,14.714,14.288,14.437,2116,0
2012-10-16,14.203,14.221,14.146,14.146,616,0
2012-10-17,14.146,14.288,14.146,14.288,2802,0
2012-10-18,14.158,14.158,14.146,14.146,719,0
2012-10-22,14.156,14.417,14.156,14.417,1779,0
2012-10-23,14.184,14.184,13.95,14.068,1446,0
2012-10-24,14.019,14.019,13.95,13.95,3898,0
2012-10-25,13.93,13.93,13.902,13.902,1205,0
2012-10-26,13.94,14.127,13.658,13.678,5830,0
2012-10-31,13.687,14.146,13.658,14.098,3949,0
2012-11-01,13.98,14.838,13.98,14.633,9819,0
2012-11-02,14.731,14.731,14.251,14.564,20151,0
2012-11-05,14.564,14.564,14.564,14.564,2870,0
2012-11-06,14.536,14.536,14.536,14.536,308,0
2012-11-07,14.536,14.536,13.658,13.658,3550,0
2012-11-08,13.648,13.648,13.22,13.249,1768,0
2012-11-09,13.608,13.638,13.22,13.22,643,0
2012-11-12,13.658,13.658,13.2,13.2,1947,0
2012-11-13,12.816,13.162,12.643,12.74,6859,0
2012-11-14,12.75,12.75,12.584,12.652,8304,0
2012-11-15,12.555,12.662,12.438,12.438,15015,0
2012-11-16,11.852,12.438,11.121,12.195,1434,0
2012-11-19,12.438,12.448,12.291,12.291,308,0
2012-11-20,12.682,12.682,12.195,12.682,972,0
2012-11-23,12.682,12.835,12.682,12.835,616,0
2012-11-26,12.953,13.092,12.943,12.983,3689,0
2012-11-27,13.152,13.509,13.053,13.269,8299,0
2012-11-28,13.402,13.549,12.983,13.222,13561,0
2012-11-29,13.316,13.344,13.316,13.325,1844,0
2012-11-30,13.402,13.559,13.383,13.519,5048,0
2012-12-03,13.269,13.409,13.239,13.287,14809,0
2012-12-04,12.836,13.102,12.798,13.053,7173,0
2012-12-05,13.072,13.072,13.072,13.072,202,0
2012-12-06,13.092,13.344,13.082,13.152,2144,0
2012-12-07,12.232,13.471,12.223,13.003,970,0
2012-12-10,13.003,13.172,12.973,13.082,3940,0
2012-12-11,13.072,13.269,12.983,12.983,7892,0
2012-12-12,12.983,13.343,12.983,13.22,18782,0
2012-12-13,13.21,13.21,12.885,13.172,3904,0
2012-12-14,12.885,13.229,12.875,13.22,8938,0
2012-12-17,13.013,13.269,12.983,13.269,7841,0
2012-12-18,13.249,13.249,12.816,12.826,2142,0
2012-12-19,12.894,13.153,12.72,12.944,16387,0
2012-12-20,12.73,12.73,12.72,12.72,318,0
2012-12-21,12.791,12.791,12.77,12.77,1504,0
2012-12-24,12.885,12.885,12.77,12.77,744,0
2012-12-26,12.904,13.043,12.836,12.964,5804,0
2012-12-27,12.826,12.914,12.826,12.904,1349,0
2012-12-28,12.817,12.817,12.77,12.77,853,0
2012-12-31,12.928,12.944,12.924,12.938,1253,0
2013-01-02,13.014,13.139,12.77,13.014,2487,0
2013-01-03,13.033,13.063,13.014,13.063,1226,0
2013-01-04,13.023,13.551,13.023,13.453,4864,0
2013-01-07,13.463,13.611,13.298,13.551,3337,0
2013-01-08,13.66,13.747,13.55,13.747,3896,0
2013-01-09,13.796,14.141,13.796,14.141,7077,0
2013-01-10,14.207,14.264,13.993,13.993,3402,0
2013-01-14,13.934,13.944,13.895,13.895,932,0
2013-01-15,14.189,14.189,13.993,13.993,1021,0
2013-01-16,13.944,14.179,13.521,13.521,2269,0
2013-01-17,13.835,13.835,13.835,13.835,105,0
2013-01-18,13.7,14.047,13.7,14.047,1215,0
2013-01-22,14.189,14.482,14.189,14.482,3067,0
2013-01-23,14.482,14.482,14.042,14.452,2114,0
2013-01-24,14.452,14.452,14.452,14.452,307,0
2013-01-25,14.531,14.531,14.529,14.529,271,0
2013-01-28,14.531,14.647,14.521,14.647,686,0
2013-01-29,14.777,15.166,14.777,15.166,1665,0
2013-01-30,15.096,15.166,14.814,15.161,4959,0
2013-01-31,15.166,15.41,15.166,15.213,4075,0
2013-02-01,15.49,15.51,15.213,15.313,9937,0
2013-02-04,15.51,15.562,15.41,15.562,1763,0
2013-02-05,15.5,16.457,15.5,16.086,4233,0
2013-02-06,15.948,16.144,15.948,15.948,1471,0
2013-02-07,15.948,15.948,15.822,15.948,9914,0
2013-02-08,15.948,16.046,15.803,16.046,5726,0
2013-02-11,16.08,16.146,16.048,16.146,1789,0
2013-02-12,16.194,16.196,16.146,16.196,2509,0
2013-02-13,16.214,16.272,16.214,16.223,461,0
2013-02-14,16.242,16.311,16.242,16.242,1933,0
2013-02-19,16.281,16.281,16.194,16.217,3894,0
2013-02-20,16.203,16.475,15.948,16.475,4698,0
2013-02-21,16.281,16.291,15.948,16.136,1900,0
2013-02-22,16.252,16.252,16.018,16.018,402,0
2013-02-25,16.046,16.046,15.987,15.987,708,0
2013-02-26,16.076,16.242,15.977,15.977,2813,0
2013-02-27,15.977,16.146,15.977,15.996,3475,0
2013-02-28,15.948,16.185,15.948,16.126,2316,0
2013-03-01,15.948,16.126,15.948,16.126,1021,0
2013-03-04,15.938,15.938,15.852,15.852,920,0
2013-03-05,15.852,15.852,15.352,15.559,10277,0
2013-03-06,15.519,15.771,15.519,15.771,854,0
2013-03-07,15.803,15.899,15.706,15.899,3168,0
2013-03-08,15.918,16.046,15.756,16.016,3766,0
2013-03-11,15.89,16.026,15.89,16.026,2129,0
2013-03-12,15.967,16.175,15.948,16.166,1995,0
2013-03-13,15.948,16.006,15.803,15.928,5416,0
2013-03-14,16.046,16.046,16.046,16.046,295,0
2013-03-15,16.096,16.096,15.559,15.559,2493,0
2013-03-18,15.51,15.967,15.51,15.948,3266,0
2013-03-19,15.987,16.408,15.676,16.166,2045,0
2013-03-20,15.726,16.146,15.666,15.666,5367,0
2013-03-21,15.802,15.802,15.802,15.802,461,0
2013-03-22,15.89,15.996,15.89,15.996,739,0
2013-03-27,15.996,16.595,15.666,15.852,2310,0
2013-03-28,16.184,16.535,16.146,16.146,2365,0
2013-04-01,16.086,16.086,15.948,15.948,305,0
2013-04-02,15.948,15.948,15.656,15.656,3994,0
2013-04-03,15.666,15.703,15.656,15.656,1457,0
2013-04-04,15.656,15.656,15.656,15.656,100,0
2013-04-05,15.656,15.656,15.656,15.656,100,0
2013-04-08,15.656,15.656,15.51,15.51,360,0
2013-04-09,15.51,15.51,15.51,15.51,306,0
2013-04-10,15.41,15.48,15.175,15.43,1924,0
2013-04-11,15.313,15.948,15.313,15.41,639,0
2013-04-12,15.241,15.313,15.235,15.235,514,0
2013-04-15,15.166,15.42,13.453,15.387,11019,0
2013-04-16,14.727,14.727,14.727,14.727,100,0
2013-04-17,15.156,15.908,14.393,15.46,4810,0
2013-04-18,15.42,15.51,15.42,15.51,512,0
2013-04-19,15.263,15.263,15.263,15.263,100,0
2013-04-22,15.263,15.656,15.263,15.651,3559,0
2013-04-23,15.852,15.881,15.812,15.852,1292,0
2013-04-25,15.852,16.046,15.597,16.046,2740,0
2013-04-26,16.046,16.046,15.656,15.928,12929,0
2013-04-29,15.899,16.146,15.656,15.756,13859,0
2013-04-30,15.646,15.676,15.614,15.627,2199,0
2013-05-01,15.656,15.656,15.607,15.656,3055,0
2013-05-02,15.852,15.852,15.656,15.656,1025,0
2013-05-03,15.656,15.852,15.607,15.656,23140,0
2013-05-06,15.607,15.656,15.607,15.656,3145,0
2013-05-07,15.607,15.756,14.874,15.175,6208,0
2013-05-08,15.058,15.058,12.895,14.962,2954,0
2013-05-09,15.333,15.362,15.166,15.362,6055,0
2013-05-10,15.41,15.41,15.175,15.327,4293,0
2013-05-13,15.42,15.454,15.213,15.454,3576,0
2013-05-14,15.539,15.539,14.628,15.243,9421,0
2013-05-15,14.923,14.942,14.19,14.923,5989,0
2013-05-16,14.687,15.166,14.687,15.166,1637,0
2013-05-17,14.687,14.913,14.283,14.677,3627,0
2013-05-20,14.677,15.313,14.677,15.303,18901,0
2013-05-21,14.696,14.696,14.687,14.687,409,0
2013-05-22,14.806,15.273,14.806,15.166,1748,0
2013-05-23,15.233,15.243,14.825,14.825,1486,0
2013-05-29,15.166,15.313,15.166,15.313,2607,0
2013-05-30,15.303,15.372,14.777,15.333,11988,0
2013-05-31,15.314,15.472,14.677,15.274,7894,0
2013-06-03,15.01,15.166,15.01,15.166,201,0
2013-06-05,15.058,15.116,14.923,15.116,788,0
2013-06-06,15.223,15.273,15.223,15.273,1226,0
2013-06-10,15.077,15.166,15.02,15.02,6495,0
2013-06-11,15.02,15.058,14.972,14.972,409,0
2013-06-12,14.767,14.767,14.727,14.727,201,0
2013-06-13,14.933,15.067,14.727,15.043,884,0
2013-06-14,14.727,15.067,14.727,15.02,1021,0
2013-06-17,14.864,14.874,14.864,14.864,1632,0
2013-06-18,14.864,14.943,14.864,14.864,1429,0
2013-06-19,14.874,14.874,14.864,14.864,200,0
2013-06-20,14.992,14.992,14.744,14.786,2711,0
2013-06-21,15.137,15.137,15.137,15.137,1544,0
2013-06-24,14.687,14.687,14.677,14.677,994,0
2013-06-26,14.677,15.03,14.677,15.03,1416,0
2013-06-27,15.082,15.156,15.082,15.097,3105,0
2013-06-28,15.097,15.156,15.097,15.156,1174,0
2013-07-01,15.011,15.011,14.796,14.796,385,0
2013-07-02,15.147,15.147,15.147,15.147,456,0
2013-07-05,14.766,14.766,14.766,14.766,133,0
2013-07-08,14.687,14.776,14.677,14.736,1325,0
2013-07-09,14.923,15.175,14.923,15.03,6480,0
2013-07-10,15.039,15.353,15.039,15.312,6580,0
2013-07-11,15.304,15.353,15.304,15.314,1935,0
2013-07-12,15.353,15.353,15.314,15.353,9774,0
2013-07-15,15.314,15.353,15.304,15.352,13566,0
2013-07-16,15.204,15.353,15.204,15.234,5594,0
2013-07-17,15.204,15.214,15.078,15.156,2959,0
2013-07-18,15.304,15.353,15.274,15.353,4791,0
2013-07-19,15.353,15.541,14.923,15.541,3649,0
2013-07-22,15.353,15.629,15.353,15.629,5702,0
2013-07-23,15.353,15.941,15.353,15.941,918,0
2013-07-24,15.97,16.198,15.738,15.941,1325,0
2013-07-25,15.825,15.825,15.531,15.531,2956,0
2013-07-26,15.797,15.797,15.668,15.698,2267,0
2013-07-29,15.708,15.708,15.708,15.708,100,0
2013-07-30,15.512,15.512,15.452,15.452,239,0
2013-07-31,15.204,15.353,15.204,15.353,4392,0
2013-08-01,15.304,15.901,15.304,15.901,456,0
2013-08-02,15.521,15.531,15.314,15.314,1255,0
2013-08-05,15.521,15.521,15.107,15.107,511,0
2013-08-06,15.068,15.452,14.963,15.452,2164,0
2013-08-07,15.698,15.728,15.373,15.373,7200,0
2013-08-08,15.244,15.73,15.244,15.294,612,0
2013-08-09,15.373,15.892,15.373,15.884,1426,0
2013-08-12,15.845,15.845,15.815,15.815,306,0
2013-08-13,15.462,15.815,15.462,15.815,622,0
2013-08-14,15.758,15.795,15.492,15.58,2815,0
2013-08-15,15.204,15.698,15.204,15.698,2070,0
2013-08-16,15.317,15.815,15.317,15.392,2445,0
2013-08-19,15.432,15.777,15.432,15.609,894,0
2013-08-20,15.363,15.363,15.363,15.363,100,0
2013-08-22,15.324,15.324,15.324,15.324,306,0
2013-08-23,15.492,15.648,15.492,15.577,2158,0
2013-08-26,15.561,15.687,15.551,15.678,1321,0
2013-08-27,15.551,15.561,15.402,15.551,7068,0
2013-08-28,15.402,15.492,15.402,15.492,715,0
2013-08-29,15.402,15.531,15.402,15.531,4587,0
2013-08-30,15.629,15.629,15.551,15.551,200,0
2013-09-03,15.658,15.748,15.551,15.571,16316,0
2013-09-04,15.698,15.698,15.638,15.698,1602,0
2013-09-05,15.698,15.698,15.648,15.668,2373,0
2013-09-06,15.698,15.748,15.668,15.668,2455,0
2013-09-09,15.698,15.698,15.638,15.698,2838,0
2013-09-10,15.561,15.698,15.502,15.658,7049,0
2013-09-12,15.599,15.698,15.599,15.6,889,0
2013-09-13,15.551,15.648,15.551,15.648,968,0
2013-09-16,15.648,15.648,15.492,15.492,1401,0
2013-09-17,15.492,15.678,15.492,15.648,4138,0
2013-09-18,15.698,15.698,15.452,15.512,13993,0
2013-09-19,15.462,15.638,15.462,15.482,1426,0
2013-09-20,15.502,15.502,15.353,15.353,5124,0
2013-09-23,15.363,15.668,15.363,15.668,3226,0
2013-09-24,15.599,15.648,15.452,15.648,2956,0
2013-09-25,15.402,15.599,15.402,15.502,8664,0
2013-09-26,15.512,15.512,15.402,15.492,7206,0
2013-09-27,15.688,15.688,15.452,15.462,5301,0
2013-09-30,15.353,15.599,15.353,15.589,4994,0
2013-10-01,15.472,15.599,15.472,15.599,1325,0
2013-10-02,15.383,15.412,15.383,15.412,612,0
2013-10-03,15.422,15.422,15.392,15.392,306,0
2013-10-04,15.589,15.599,15.373,15.599,2603,0
2013-10-07,15.353,15.599,15.353,15.599,1121,0
2013-10-08,15.432,15.589,15.402,15.452,1426,0
2013-10-09,15.531,15.738,15.383,15.728,14272,0
2013-10-10,15.738,16,15.698,15.855,13149,0
2013-10-11,15.845,16.188,15.845,15.99,1935,0
2013-10-14,16.039,16.039,15.855,15.99,6728,0
2013-10-15,15.864,15.864,15.864,15.864,408,0
2013-10-16,15.97,16.039,15.864,16.039,8664,0
2013-10-17,15.941,16.295,15.941,16.217,11468,0
2013-10-18,16,16.659,16,16.659,8563,0
2013-10-21,16.276,16.934,16.276,16.904,10498,0
2013-10-22,16.924,17.148,16.924,17.129,1325,0
2013-10-23,17.208,17.208,16.699,16.971,8664,0
2013-10-24,16.924,17.286,16.924,17.119,17941,0
2013-10-25,17.542,17.542,17.129,17.168,8360,0
2013-10-28,17.316,17.659,17.238,17.258,12332,0
2013-10-29,17.344,17.344,17.306,17.306,2141,0
2013-10-30,17.326,17.326,16.679,16.971,17635,0
2013-11-01,17.02,17.02,16.944,16.944,612,0
2013-11-04,16.971,17.267,16.679,16.689,7848,0
2013-11-05,16.786,17.129,16.786,17.129,6422,0
2013-11-06,17.208,17.394,17.079,17.168,14212,0
2013-11-07,17.208,17.296,17.208,17.296,1121,0
2013-11-08,17.316,17.512,17.168,17.364,11754,0
2013-11-11,17.474,17.474,17.464,17.464,815,0
2013-11-12,17.316,17.464,17.316,17.464,1834,0
2013-11-13,17.394,17.502,17.394,17.502,612,0
2013-11-14,17.464,17.659,17.464,17.659,11316,0
2013-11-15,17.364,17.58,17.364,17.58,1024,0
2013-11-18,17.532,17.609,17.532,17.532,918,0
2013-11-19,17.364,17.58,17.364,17.394,2956,0
2013-11-20,17.561,17.571,17.484,17.561,16820,0
2013-11-21,17.532,17.856,17.464,17.464,22868,0
2013-11-22,17.474,17.474,17.474,17.474,100,0
2013-11-25,17.659,17.756,17.561,17.659,10362,0
2013-11-26,17.464,17.474,17.464,17.464,1632,0
2013-11-27,17.746,17.746,17.571,17.659,7167,0
2013-11-29,17.698,17.746,17.566,17.566,663,0
2013-12-02,17.756,17.756,17.609,17.659,21711,0
2013-12-03,17.659,17.756,17.609,17.756,5708,0
2013-12-04,17.756,17.756,17.561,17.561,1426,0
2013-12-05,17.571,17.571,17.571,17.571,511,0
2013-12-06,17.609,17.707,17.561,17.659,7689,0
2013-12-09,17.726,17.756,17.609,17.609,2854,0
2013-12-10,17.619,17.756,17.619,17.756,2560,0
2013-12-11,17.846,17.846,17.668,17.707,10071,0
2013-12-12,17.668,17.678,17.464,17.464,13048,0
2013-12-13,17.394,17.502,17.267,17.267,6318,0
2013-12-16,17.267,17.552,17.267,17.532,1530,0
2013-12-17,17.267,17.766,16.954,17.07,23852,0
2013-12-18,16.914,17.02,16.717,16.747,11390,0
2013-12-19,16.805,17.163,16.717,16.815,3009,0
2013-12-20,16.727,17.148,16.717,16.954,20207,0
2013-12-23,16.766,17.01,16.727,16.962,20135,0
2013-12-24,17.06,17.317,16.844,16.924,7800,0
2013-12-26,17.02,17.02,16.795,16.795,12304,0
2013-12-27,16.894,16.894,16.717,16.717,5085,0
2013-12-30,16.717,17.495,16.698,16.717,11288,0
2013-12-31,16.962,16.971,16.747,16.747,4881,0
2014-01-02,16.914,16.962,16.737,16.737,18231,0
2014-01-03,16.904,17.01,16.737,16.954,16196,0
2014-01-06,16.991,16.991,16.717,16.991,17901,0
2014-01-07,16.991,17.188,16.934,17.01,14746,0
2014-01-08,17.089,17.089,16.737,16.825,9153,0
2014-01-09,16.914,17.01,16.717,16.718,39609,0
2014-01-10,16.944,16.944,16.717,16.717,3925,0
2014-01-13,16.844,16.944,16.775,16.775,1220,0
2014-01-14,16.795,16.971,16.717,16.717,26397,0
2014-01-15,16.766,16.766,16.708,16.727,61120,0
2014-01-16,16.747,16.864,16.717,16.854,20034,0
2014-01-17,16.864,16.991,16.864,16.914,4474,0
2014-01-21,17.01,17.04,16.766,16.971,18085,0
2014-01-22,16.971,16.981,16.727,16.894,11288,0
2014-01-23,16.874,16.874,16.756,16.766,5797,0
2014-01-24,16.795,16.795,16.717,16.717,10678,0
2014-01-27,16.766,16.795,16.717,16.727,8134,0
2014-01-28,16.864,16.914,16.815,16.825,7117,0
2014-01-29,16.884,16.962,16.815,16.962,12777,0
2014-01-30,16.934,16.934,16.815,16.884,18914,0
2014-01-31,17,17,16.854,16.991,14133,0
2014-02-03,16.914,16.914,16.815,16.815,22054,0
2014-02-04,16.815,16.864,16.766,16.864,6985,0
2014-02-05,16.766,16.914,16.766,16.766,10560,0
2014-02-06,16.825,16.834,16.737,16.815,26347,0
2014-02-07,16.727,16.815,16.727,16.766,18894,0
2014-02-10,16.805,16.815,16.737,16.805,8900,0
2014-02-11,16.815,16.893,16.766,16.834,15084,0
2014-02-12,16.815,16.914,16.775,16.775,4358,0
2014-02-13,16.785,16.914,16.766,16.904,20148,0
2014-02-14,16.828,17.01,16.828,17.01,14585,0
2014-02-18,17.01,17.01,16.864,17.01,10148,0
2014-02-19,16.991,17.01,16.864,16.954,19581,0
2014-02-20,16.894,17.01,16.884,16.924,12938,0
2014-02-21,16.874,16.962,16.864,16.864,44433,0
2014-02-24,16.775,17.01,16.717,17.01,15151,0
2014-02-25,16.904,17.01,16.815,17.01,10472,0
2014-02-26,16.924,17.01,16.795,16.914,26127,0
2014-02-27,16.944,17.01,16.944,17,11800,0
2014-02-28,16.971,17.188,16.971,17.01,26969,0
2014-03-03,16.971,17.01,16.825,16.914,14071,0
2014-03-04,16.914,17,16.717,17,20283,0
2014-03-05,16.914,17.01,16.914,17.01,3215,0
2014-03-06,17.01,17.03,16.914,17,15206,0
2014-03-07,16.934,17.01,16.914,17.01,2255,0
2014-03-10,16.954,17.01,16.775,17.01,18254,0
2014-03-11,17,17.089,16.954,17.01,27088,0
2014-03-12,16.962,17.01,16.874,17.01,4543,0
2014-03-13,16.924,17.01,16.844,16.844,4342,0
2014-03-14,16.825,17,16.815,16.864,5669,0
2014-03-17,16.864,16.864,16.727,16.727,6282,0
2014-03-18,16.864,17,16.805,16.805,8400,0
2014-03-19,16.894,17.01,16.796,16.924,12012,0
2014-03-20,16.954,17.01,16.866,16.954,7837,0
2014-03-21,16.904,17.06,16.717,16.717,48811,0
2014-03-24,16.924,17.01,16.904,16.971,7523,0
2014-03-25,17,17.01,16.944,17.01,8631,0
2014-03-26,16.954,16.991,16.924,16.924,4474,0
2014-03-27,17.01,17.01,16.944,17,2591,0
2014-03-28,16.904,16.971,16.747,16.747,5565,0
2014-03-31,16.844,16.934,16.717,16.874,45017,0
2014-04-01,16.766,16.954,16.717,16.954,2871,0
2014-04-02,16.888,16.907,16.717,16.864,13617,0
2014-04-03,16.795,16.914,16.747,16.894,4164,0
2014-04-04,16.914,16.991,16.914,16.924,2189,0
2014-04-07,16.914,16.914,16.717,16.766,4599,0
2014-04-08,16.766,16.914,16.737,16.785,8037,0
2014-04-09,16.766,16.894,16.747,16.747,5673,0
2014-04-10,16.747,16.766,16.747,16.766,3155,0
2014-04-11,16.924,16.924,16.775,16.775,714,0
2014-04-14,16.815,16.914,16.717,16.737,8898,0
2014-04-15,16.894,16.894,16.747,16.747,1825,0
2014-04-16,16.815,16.815,16.717,16.717,4279,0
2014-04-17,16.717,16.904,16.717,16.874,10975,0
2014-04-21,16.785,16.924,16.766,16.914,7109,0
2014-04-22,16.815,16.815,16.747,16.766,5788,0
2014-04-23,16.815,16.815,16.815,16.815,2510,0
2014-04-24,16.815,16.815,16.766,16.815,1801,0
2014-04-25,16.775,17.66,16.727,17.01,73494,0
2014-04-28,17.01,17.01,16.843,17.01,16000,0
2014-04-29,17.01,17.188,16.884,16.944,14385,0
2014-04-30,16.914,17,16.815,17,46152,0
2014-05-01,16.884,16.914,16.815,16.834,7225,0
2014-05-02,16.817,16.904,16.817,16.834,5219,0
2014-05-05,16.815,16.954,16.815,16.844,6530,0
2014-05-06,16.825,16.904,16.815,16.815,6044,0
2014-05-07,16.904,16.904,16.825,16.864,5150,0
2014-05-08,16.904,16.924,16.844,16.844,1568,0
2014-05-09,16.849,16.849,16.834,16.834,724,0
2014-05-12,16.844,16.943,16.844,16.844,1588,0
2014-05-13,16.894,16.954,16.844,16.844,4406,0
2014-05-14,16.844,16.844,16.815,16.815,3769,0
2014-05-15,16.815,16.893,16.815,16.834,7324,0
2014-05-16,16.84,16.873,16.815,16.815,4881,0
2014-05-19,16.825,16.904,16.815,16.904,1935,0
2014-05-20,16.815,16.962,16.815,16.894,12311,0
2014-05-21,16.914,16.914,16.815,16.854,5434,0
2014-05-22,16.815,16.854,16.815,16.825,4868,0
2014-05-23,16.835,16.934,16.835,16.934,1882,0
2014-05-27,16.917,16.917,16.815,16.874,8007,0
2014-05-28,16.864,16.874,16.815,16.874,5434,0
2014-05-29,16.934,16.934,16.824,16.904,1802,0
2014-05-30,16.825,16.844,16.825,16.844,472,0
2014-06-02,16.815,16.834,16.708,16.766,26282,0
2014-06-03,16.717,16.815,16.717,16.795,3827,0
2014-06-04,16.805,16.915,16.805,16.904,8997,0
2014-06-05,16.834,16.954,16.815,16.954,10434,0
2014-06-06,16.9,16.954,16.885,16.954,1165,0
2014-06-09,16.944,16.954,16.929,16.954,4253,0
2014-06-10,16.944,16.944,16.914,16.944,1118,0
2014-06-11,16.962,17.01,16.954,17.01,5451,0
2014-06-12,16.944,17.01,16.815,16.844,3559,0
2014-06-13,16.962,17.01,16.825,16.864,9388,0
2014-06-16,16.864,16.864,16.844,16.844,1059,0
2014-06-17,16.874,16.914,16.864,16.864,1943,0
2014-06-18,16.934,17.039,16.934,17.039,4436,0
2014-06-19,17.023,17.029,16.939,17,4696,0
2014-06-20,16.962,16.971,16.815,16.954,2986,0
2014-06-23,16.904,16.971,16.904,16.954,7344,0
2014-06-24,16.904,16.987,16.904,16.954,1645,0
2014-06-25,16.962,16.962,16.904,16.914,15019,0
2014-06-26,16.954,17.05,16.854,16.884,22200,0
2014-06-27,16.874,17.05,16.874,17.05,1541,0
2014-06-30,17.03,17.03,16.874,17,2759,0
2014-07-01,16.904,17.05,16.88,17.03,7385,0
2014-07-02,17.03,17.03,16.904,16.991,2841,0
2014-07-03,16.954,17.03,16.854,17.03,18088,0
2014-07-07,17.029,17.029,16.904,16.904,1300,0
2014-07-08,17.01,17.01,16.854,16.874,6310,0
2014-07-09,16.874,16.971,16.717,16.854,13895,0
2014-07-10,16.856,16.911,16.854,16.854,4037,0
2014-07-11,16.825,16.914,16.825,16.864,4292,0
2014-07-14,16.805,16.914,16.805,16.854,3612,0
2014-07-15,16.864,16.914,16.864,16.914,407,0
2014-07-16,16.954,16.954,16.815,16.914,4687,0
2014-07-17,16.894,16.934,16.874,16.874,3890,0
2014-07-18,16.854,16.904,16.854,16.854,1979,0
2014-07-21,16.815,16.825,16.805,16.815,3353,0
2014-07-22,16.815,16.924,16.805,16.924,11328,0
2014-07-23,16.934,16.944,16.854,16.874,3831,0
2014-07-24,16.854,16.944,16.854,16.944,6087,0
2014-07-25,16.934,16.944,16.854,16.934,1791,0
2014-07-28,16.864,16.864,16.854,16.854,2489,0
2014-07-29,16.854,16.908,16.854,16.854,2719,0
2014-07-30,16.854,16.934,16.854,16.854,494,0
2014-07-31,16.914,16.924,16.854,16.914,2263,0
2014-08-01,16.854,16.87,16.854,16.854,1351,0
2014-08-04,16.854,16.904,16.854,16.904,1385,0
2014-08-05,16.864,16.923,16.766,16.766,7601,0
2014-08-06,16.775,16.854,16.775,16.844,9885,0
2014-08-07,16.785,16.834,16.775,16.834,1285,0
2014-08-08,16.878,16.921,16.785,16.785,1218,0
2014-08-11,16.775,16.944,16.775,16.805,18985,0
2014-08-12,16.864,17.13,16.775,16.954,77919,0
2014-08-13,16.954,16.954,16.825,16.954,19613,0
2014-08-14,16.954,17.09,16.854,17.09,9839,0
2014-08-15,17.149,17.149,17,17.02,4877,0
2014-08-18,17.149,17.554,17.04,17.406,7183,0
2014-08-19,17.268,17.426,17.02,17.159,7939,0
2014-08-20,17.13,17.455,17.13,17.171,823,0
2014-08-21,17.11,17.352,17.11,17.169,3735,0
2014-08-22,17.396,17.396,17.199,17.351,6658,0
2014-08-25,17.249,17.396,17.168,17.396,6502,0
2014-08-26,17.396,17.396,17.189,17.328,3929,0
2014-08-27,17.169,17.307,17.169,17.249,1365,0
2014-08-28,17.249,17.249,17.199,17.199,1543,0
2014-08-29,17.199,17.396,17.199,17.366,4337,0
2014-09-02,17.376,17.396,17.209,17.396,5203,0
2014-09-03,17.396,17.396,17.259,17.366,2481,0
2014-09-04,17.308,17.386,17.308,17.308,2065,0
2014-09-05,17.379,17.379,17.323,17.323,487,0
2014-09-08,17.328,17.36,17.249,17.36,2663,0
2014-09-09,17.308,17.356,17.259,17.356,5797,0
2014-09-10,17.376,17.426,17.376,17.426,5497,0
2014-09-11,17.466,17.603,17.426,17.505,4654,0
2014-09-12,17.515,17.515,17.249,17.264,9142,0
2014-09-15,17.366,17.671,17.278,17.652,3947,0
2014-09-16,17.486,17.79,17.486,17.74,4936,0
2014-09-17,17.642,17.79,17.545,17.79,13705,0
2014-09-18,17.642,17.74,17.486,17.73,6305,0
2014-09-19,17.73,17.84,17.715,17.84,8472,0
2014-09-22,17.84,17.84,17.426,17.74,1519,0
2014-09-23,17.476,17.505,17.346,17.376,4060,0
2014-09-24,17.73,17.73,17.73,17.73,203,0
2014-09-25,17.346,17.701,17.346,17.701,1144,0
2014-09-26,17.366,17.446,17.366,17.446,627,0
2014-09-29,17.356,17.418,17.346,17.386,2617,0
2014-09-30,17.386,17.446,17.366,17.406,1305,0
2014-10-01,17.346,17.681,17.346,17.632,8969,0
2014-10-02,17.622,17.74,17.376,17.381,6834,0
2014-10-03,17.328,17.583,17.328,17.356,17201,0
2014-10-06,17.505,17.554,17.446,17.554,835,0
2014-10-07,17.496,17.496,17.496,17.496,201,0
2014-10-08,17.593,17.593,17.545,17.545,513,0
2014-10-09,17.593,17.593,17.545,17.554,2202,0
2014-10-10,17.593,17.593,17.545,17.545,1859,0
2014-10-13,17.554,17.612,17.545,17.603,1492,0
2014-10-14,17.545,17.71,17.545,17.691,5153,0
2014-10-15,17.564,17.691,17.505,17.515,7173,0
2014-10-16,17.73,17.73,17.396,17.396,16787,0
2014-10-17,17.505,17.73,17.505,17.573,2189,0
2014-10-20,17.622,17.72,17.505,17.622,1539,0
2014-10-21,17.515,17.74,17.515,17.74,4322,0
2014-10-22,17.545,17.929,17.545,17.564,9205,0
2014-10-23,17.72,17.73,17.525,17.525,614,0
2014-10-24,17.525,17.671,17.496,17.496,5420,0
2014-10-27,17.515,17.515,17.446,17.446,4382,0
2014-10-28,17.54,17.642,17.505,17.622,33475,0
2014-10-29,17.525,17.593,17.249,17.593,3187,0
2014-10-30,17.356,17.74,17.308,17.308,25437,0
2014-10-31,17.545,17.716,17.456,17.545,15257,0
2014-11-03,17.298,17.505,17.298,17.496,8412,0
2014-11-04,17.356,17.72,17.356,17.622,5717,0
2014-11-05,17.603,17.622,17.525,17.612,2235,0
2014-11-06,17.456,17.578,17.456,17.578,216,0
2014-11-07,17.564,17.79,17.564,17.642,2756,0
2014-11-10,17.515,17.84,17.505,17.83,3959,0
2014-11-11,17.583,17.73,17.583,17.73,4318,0
2014-11-12,17.593,17.593,17.476,17.545,2094,0
2014-11-13,17.564,17.593,17.446,17.496,15832,0
2014-11-14,17.573,17.573,17.446,17.476,8676,0
2014-11-17,17.496,17.55,17.496,17.545,6531,0
2014-11-18,17.466,17.642,17.466,17.642,14344,0
2014-11-19,17.593,17.71,17.446,17.642,5634,0
2014-11-20,17.554,17.554,17.505,17.505,1917,0
2014-11-21,17.554,17.673,17.554,17.673,15404,0
2014-11-24,17.593,17.612,17.593,17.612,2144,0
2014-11-25,17.662,17.78,17.652,17.652,3365,0
2014-11-26,17.622,17.672,17.622,17.672,433,0
2014-11-28,17.652,17.652,17.652,17.652,304,0
2014-12-01,17.74,17.78,17.74,17.78,862,0
2014-12-03,17.612,17.71,17.505,17.642,6505,0
2014-12-04,17.573,17.72,17.554,17.691,2335,0
2014-12-05,17.593,17.73,17.593,17.73,1193,0
2014-12-08,17.515,17.73,17.515,17.73,1986,0
2014-12-09,17.72,17.74,17.505,17.535,4464,0
2014-12-10,17.476,17.476,17.446,17.446,680,0
2014-12-11,17.649,17.649,17.476,17.632,5038,0
2014-12-12,17.456,17.74,17.456,17.603,2719,0
2014-12-15,17.74,17.78,17.554,17.573,9292,0
2014-12-16,17.496,17.496,17.456,17.485,1208,0
2014-12-17,17.831,17.831,17.583,17.831,2188,0
2014-12-18,17.681,17.98,17.662,17.98,23823,0
2014-12-19,17.662,17.98,17.652,17.652,2250,0
2014-12-22,17.681,17.97,17.593,17.681,1454,0
2014-12-23,17.583,17.771,17.496,17.771,1111,0
2014-12-26,17.642,17.681,17.642,17.681,868,0
2014-12-29,17.681,17.93,17.681,17.861,6934,0
2014-12-30,17.955,17.97,17.872,17.881,2915,0
2014-12-31,17.674,17.674,17.642,17.642,610,0
2015-01-02,17.761,17.761,17.505,17.681,4631,0
2015-01-05,17.97,17.97,17.446,17.681,6223,0
2015-01-06,17.515,17.709,16.706,17.376,7833,0
2015-01-07,17.545,17.851,17.129,17.811,6584,0
2015-01-08,17.829,17.829,17.515,17.801,1160,0
2015-01-09,17.603,17.632,17.515,17.583,4282,0
2015-01-12,17.851,17.851,17.612,17.831,2595,0
2015-01-13,17.564,17.821,17.564,17.821,819,0
2015-01-14,17.662,17.662,17.632,17.637,1583,0
2015-01-15,17.57,17.57,17.496,17.496,1529,0
2015-01-16,17.564,17.583,17.564,17.583,478,0
2015-01-20,17.751,17.871,17.446,17.476,3705,0
2015-01-21,17.356,17.564,17.356,17.515,2815,0
2015-01-22,17.496,17.603,17.486,17.603,9306,0
2015-01-23,17.634,17.634,17.505,17.505,1115,0
2015-01-26,17.545,17.771,17.545,17.603,7685,0
2015-01-27,17.545,17.575,17.535,17.535,2935,0
2015-01-28,17.505,17.505,17.505,17.505,200,0
2015-01-29,17.406,17.573,17.386,17.481,19652,0
2015-01-30,17.386,17.386,17.386,17.386,3081,0
2015-02-02,17.208,17.278,17.139,17.278,1599,0
2015-02-03,17.188,17.456,17.14,17.258,7863,0
2015-02-04,17.436,17.632,17.436,17.545,17843,0
2015-02-05,17.554,17.771,17.535,17.535,5325,0
2015-02-06,17.446,17.771,17.338,17.652,8636,0
2015-02-09,17.515,17.652,17.356,17.652,8103,0
2015-02-10,17.545,17.741,17.535,17.741,2531,0
2015-02-11,17.564,17.564,17.564,17.564,169,0
2015-02-12,17.681,17.681,17.535,17.535,2453,0
2015-02-13,17.752,17.752,17.496,17.583,6324,0
2015-02-17,17.742,17.742,17.535,17.593,799,0
2015-02-18,17.546,17.546,17.208,17.278,9891,0
2015-02-19,17.338,17.515,17.084,17.084,17656,0
2015-02-20,17.188,17.525,17.188,17.515,3827,0
2015-02-23,17.338,17.466,17.289,17.466,4624,0
2015-02-24,17.298,17.486,17.288,17.466,26769,0
2015-02-25,17.338,17.41,17.338,17.41,1042,0
2015-02-26,17.486,17.486,17.298,17.318,3763,0
2015-02-27,17.366,17.406,17.268,17.268,4134,0
2015-03-02,17.129,17.386,16.823,17.386,3038,0
2015-03-03,17.386,17.426,17.288,17.386,4454,0
2015-03-04,17.386,17.426,17.338,17.386,1822,0
2015-03-05,17.426,17.426,17.386,17.386,3644,0
2015-03-06,17.386,17.436,17.308,17.436,3341,0
2015-03-09,17.386,17.535,17.386,17.456,2025,0
2015-03-10,17.198,17.426,17.198,17.386,1316,0
2015-03-11,17.386,17.97,17.288,17.622,9718,0
2015-03-12,17.791,17.891,17.791,17.891,5872,0
2015-03-13,17.801,17.801,17.545,17.751,5365,0
2015-03-16,17.761,17.761,17.505,17.505,3341,0
2015-03-17,17.741,17.781,17.545,17.731,18929,0
2015-03-18,17.642,17.691,17.632,17.662,14171,0
2015-03-19,17.671,17.781,17.545,17.583,6074,0
2015-03-20,17.622,17.761,17.593,17.622,7391,0
2015-03-23,17.751,17.97,17.545,17.771,4151,0
2015-03-24,17.583,17.891,17.583,17.632,709,0
2015-03-25,17.632,17.632,17.632,17.632,609,0
2015-03-26,17.781,17.781,17.583,17.731,53045,0
2015-03-27,17.583,17.731,17.583,17.632,1012,0
2015-03-30,17.583,17.681,17.583,17.642,2734,0
2015-03-31,17.562,17.632,17.562,17.632,2042,0
2015-04-01,17.612,17.781,17.612,17.632,2025,0
2015-04-02,17.781,17.841,17.781,17.841,6074,0
2015-04-06,17.632,17.841,17.632,17.781,5669,0
2015-04-07,17.681,17.697,17.681,17.697,1876,0
2015-04-08,17.801,17.98,17.801,17.93,5062,0
2015-04-09,17.881,17.891,17.791,17.811,1464,0
2015-04-10,17.861,17.861,17.791,17.861,405,0
2015-04-13,17.781,17.801,17.681,17.781,5265,0
2015-04-14,17.791,17.96,17.781,17.811,3644,0
2015-04-15,17.781,17.831,17.781,17.791,8718,0
2015-04-16,17.771,17.901,17.771,17.901,893,0
2015-04-17,17.781,17.93,17.781,17.801,3442,0
2015-04-20,17.782,17.941,17.782,17.941,356,0
2015-04-21,17.96,17.98,17.91,17.98,4491,0
2015-04-22,17.94,17.98,17.94,17.98,9453,0
2015-04-23,18.02,18.819,17.93,18.374,18628,0
2015-04-24,17.98,18.571,17.98,18.571,4732,0
2015-04-27,18.571,18.62,18.265,18.62,2734,0
2015-04-28,18.275,18.64,18.03,18.64,10407,0
2015-04-29,18.295,18.472,18.235,18.374,2126,0
2015-04-30,18.472,18.472,18.235,18.285,1822,0
2015-05-01,18.67,18.67,18.424,18.541,3845,0
2015-05-04,18.255,18.255,17.298,17.781,82908,0
2015-05-05,17.761,18.02,17.761,17.95,12554,0
2015-05-06,18.069,18.58,18.03,18.461,8504,0
2015-05-07,18.205,18.809,18.205,18.809,13494,0
2015-05-08,19.018,19.906,19.018,19.836,355924,0
2015-05-11,19.975,20.005,19.756,19.906,138686,0
2015-05-12,19.886,20.379,19.836,20.379,91117,0
2015-05-13,20.22,20.517,20.22,20.419,55575,0
2015-05-14,20.457,20.636,20.349,20.626,74100,0
2015-05-15,20.369,20.536,20.25,20.339,169527,0
2015-05-18,20.507,20.824,20.365,20.716,78957,0
2015-05-19,20.626,20.844,20.467,20.774,61703,0
2015-05-20,20.676,21.475,20.676,21.129,71062,0
2015-05-21,21.062,21.555,21.043,21.228,42213,0
2015-05-22,21.179,21.395,21.043,21.062,62256,0
2015-05-26,21.101,21.425,20.844,20.924,99954,0
2015-05-27,20.924,21.346,20.924,21.189,145974,0
2015-05-28,21.091,21.287,20.994,21.052,49178,0
2015-05-29,21.043,21.317,20.894,21.277,63369,0
2015-06-01,21.277,21.675,21.169,21.445,62997,0
2015-06-02,21.595,21.695,21.446,21.535,58404,0
2015-06-03,21.535,21.774,21.475,21.685,86856,0
2015-06-04,21.685,22.474,21.525,21.715,41101,0
2015-06-05,21.715,21.784,21.535,21.545,73595,0
2015-06-08,21.435,21.615,21.366,21.565,59322,0
2015-06-09,21.465,21.615,21.366,21.435,55568,0
2015-06-10,21.336,21.445,21.128,21.287,102178,0
2015-06-11,21.287,21.56,21.218,21.535,39680,0
2015-06-12,21.465,21.625,21.366,21.535,51222,0
2015-06-15,21.111,21.535,21.111,21.535,58108,0
2015-06-16,21.395,21.724,21.395,21.535,47883,0
2015-06-17,21.565,21.575,21.217,21.575,30011,0
2015-06-18,21.435,21.565,21.267,21.445,23240,0
2015-06-19,21.307,22.118,21.307,21.784,247358,0
2015-06-22,21.445,21.804,21.435,21.734,40519,0
2015-06-23,21.764,21.774,21.495,21.754,34959,0
2015-06-24,21.774,21.774,21.485,21.724,104682,0
2015-06-25,21.545,21.764,21.326,21.475,52745,0
2015-06-26,21.465,21.774,21.09,21.485,1463325,0
2015-06-29,21.485,21.774,21.148,21.505,178850,0
2015-06-30,21.565,21.645,21.366,21.535,79156,0
2015-07-01,21.675,21.705,21.485,21.675,55879,0
2015-07-02,21.675,21.774,21.485,21.655,66588,0
2015-07-06,21.425,21.91,21.128,21.843,49208,0
2015-07-07,21.744,21.784,21.12,21.764,69317,0
2015-07-08,21.555,21.595,21.061,21.465,74672,0
2015-07-09,21.515,21.595,21.227,21.356,35972,0
2015-07-10,21.505,21.724,21.297,21.724,44560,0
2015-07-13,21.724,21.754,21.665,21.724,40720,0
2015-07-14,21.625,22.574,21.625,22.407,52869,0
2015-07-15,22.218,22.524,22.181,22.337,40901,0
2015-07-16,22.278,22.811,21.91,22.654,43347,0
2015-07-17,22.594,22.771,22.367,22.694,22532,0
2015-07-20,22.534,22.742,22.188,22.417,25968,0
2015-07-21,22.427,22.554,22.108,22.148,46783,0
2015-07-22,22.118,22.704,22.098,22.327,24351,0
2015-07-23,22.397,22.564,21.814,22.138,33446,0
2015-07-24,21.95,22.99,21.95,22.485,42035,0
2015-07-27,22.327,22.476,21.744,22.058,43146,0
2015-07-28,21.754,21.843,21.12,21.455,55879,0
2015-07-29,21.545,21.545,21.188,21.336,33748,0
2015-07-30,21.287,21.376,21.197,21.346,37386,0
2015-07-31,21.336,21.635,21.168,21.336,38498,0
2015-08-03,21.287,21.465,21.227,21.465,31865,0
2015-08-04,21.376,21.445,20.963,21.11,24351,0
2015-08-05,21.148,21.385,21.148,21.227,17279,0
2015-08-06,21.356,21.356,21.09,21.197,21550,0
2015-08-07,21.08,21.257,21.032,21.051,19603,0
2015-08-10,21.128,21.257,21.032,21.12,25564,0
2015-08-11,21.128,21.207,20.933,21.11,26118,0
2015-08-12,20.913,21.061,20.883,20.943,10609,0
2015-08-13,20.943,21.08,20.933,21.002,17884,0
2015-08-14,21.042,21.267,20.993,21.267,7072,0
2015-08-17,21.227,21.505,21.217,21.485,16671,0
2015-08-18,21.495,21.495,21.022,21.148,9095,0
2015-08-19,20.983,21.326,20.983,21.188,15460,0
2015-08-20,21.178,21.178,20.933,20.933,31628,0
2015-08-21,20.594,21.061,19.376,20.963,46783,0
2015-08-24,20.813,21.197,19.803,20.287,56039,0
2015-08-25,20.714,20.714,20.228,20.357,50117,0
2015-08-26,20.704,20.704,20.337,20.654,18390,0
2015-08-27,20.714,20.763,20.435,20.654,23140,0
2015-08-28,20.485,20.654,20.435,20.644,26877,0
2015-08-31,20.544,21.505,20.505,21.485,40316,0
2015-09-01,21.188,21.435,21.09,21.168,40619,0
2015-09-02,21.336,21.525,21.148,21.227,16571,0
2015-09-03,21.197,21.197,20.614,20.734,19096,0
2015-09-04,20.554,20.963,20.435,20.734,56382,0
2015-09-08,20.783,21.08,20.734,20.913,14044,0
2015-09-09,20.913,21.227,20.534,21.08,41528,0
2015-09-10,21.128,21.465,21.09,21.366,15347,0
2015-09-11,21.227,21.615,20.973,20.983,19603,0
2015-09-14,21.051,21.774,21.051,21.744,20007,0
2015-09-15,21.764,21.804,21.635,21.794,18594,0
2015-09-16,21.833,21.969,21.695,21.891,23746,0
2015-09-17,21.804,22.128,21.595,21.685,46521,0
2015-09-18,21.425,21.515,20.793,21.356,47490,0
2015-09-21,21.585,21.833,21.366,21.565,22733,0
2015-09-22,21.385,21.804,20.724,21.685,12531,0
2015-09-23,21.645,21.91,21.535,21.794,17963,0
2015-09-24,21.814,22.268,21.724,22.039,17663,0
2015-09-25,22.178,22.178,21.595,21.605,12024,0
2015-09-28,21.555,21.615,21.08,21.465,40048,0
2015-09-29,20.923,21.605,20.923,21.366,27686,0
2015-09-30,21.525,21.665,20.943,21.645,37386,0
2015-10-01,21.695,21.695,20.793,21.415,56586,0
2015-10-02,21.257,21.724,20.793,21.267,41528,0
2015-10-05,21.376,21.816,21.08,21.197,16907,0
2015-10-06,21.267,21.287,20.783,21.051,31828,0
2015-10-07,21.09,21.346,20.923,21.346,26775,0
2015-10-08,21.317,21.989,21.09,21.823,34860,0
2015-10-09,21.969,21.979,21.645,21.94,12327,0
2015-10-12,21.969,22.268,21.754,22.268,16145,0
2015-10-13,22.188,22.377,22.009,22.019,13944,0
2015-10-14,21.95,22.268,20.863,20.913,52745,0
2015-10-15,20.993,21.545,20.853,21.485,44560,0
2015-10-16,21.485,21.485,20.833,21.405,16067,0
2015-10-19,21.665,21.665,21.09,21.515,32407,0
2015-10-20,21.425,22.357,21.158,22.357,25354,0
2015-10-21,22.524,23.641,22.505,22.714,112866,0
2015-10-22,22.96,23.427,22.762,23.207,47590,0
2015-10-23,23.257,23.535,23.257,23.457,32335,0
2015-10-26,23.297,23.506,22.97,23.267,84271,0
2015-10-27,23.038,23.741,23.038,23.297,38600,0
2015-10-28,23.327,23.801,23.327,23.801,60121,0
2015-10-29,23.574,23.801,23.417,23.506,19403,0
2015-10-30,23.602,23.831,22.457,22.544,23039,0
2015-11-02,22.564,22.714,22.238,22.674,22140,0
2015-11-03,22.654,23.038,22.377,22.94,37487,0
2015-11-04,22.93,23.367,22.781,23.207,30506,0
2015-11-05,23.178,23.417,23.068,23.317,21522,0
2015-11-06,23.297,24.019,22.92,23.821,51128,0
2015-11-09,23.861,23.95,22.762,22.861,28279,0
2015-11-10,23.01,23.631,22.92,23.583,30515,0
2015-11-11,23.661,23.851,23.297,23.317,17884,0
2015-11-12,23.198,23.327,22.733,22.811,18795,0
2015-11-13,22.684,23.207,22.654,22.97,23847,0
2015-11-16,22.871,23.257,22.485,22.781,25464,0
2015-11-17,22.584,23.367,22.534,23.058,14651,0
2015-11-18,23.098,23.417,22.891,23.367,17784,0
2015-11-19,23.447,23.447,22.168,23.078,11318,0
2015-11-20,23.108,23.651,22.96,23.555,30718,0
2015-11-23,23.671,23.891,22.337,23.751,20107,0
2015-11-24,23.497,23.671,21.326,23.612,16774,0
2015-11-25,23.525,24.197,23.217,24.099,30112,0
2015-11-27,24.197,24.197,23.831,24.019,3737,0
2015-11-30,23.92,24.247,23.622,23.95,29100,0
2015-12-01,24.019,24.108,22.624,24.039,25713,0
2015-12-02,23.97,24.069,23.417,23.437,14867,0
2015-12-03,23.347,23.555,22.881,22.92,15067,0
2015-12-04,23.098,23.871,23,23.701,11621,0
2015-12-07,23.751,23.751,23.237,23.506,15862,0
2015-12-08,23.347,23.347,23.02,23.168,96785,0
2015-12-09,23.317,23.317,21.535,23.048,32435,0
2015-12-10,22.674,23.237,22.524,23.028,19905,0
2015-12-11,22.564,22.96,22.427,22.447,22231,0
2015-12-14,22.466,23.168,22.397,22.94,22064,0
2015-12-15,23.048,23.851,22.901,23.801,25968,0
2015-12-16,23.701,23.95,23.326,23.791,26331,0
2015-12-17,23.791,23.92,23.641,23.701,20981,0
2015-12-18,23.631,24.218,23.535,23.751,77574,0
2015-12-21,23.791,23.791,22.779,23.602,18763,0
2015-12-22,23.515,23.94,23.167,23.791,26016,0
2015-12-23,23.791,24.307,23.681,24.139,47512,0
2015-12-24,24.198,24.505,24.099,24.188,39115,0
2015-12-28,24.218,24.337,24.109,24.278,14680,0
2015-12-29,24.218,24.683,24.218,24.585,22799,0
2015-12-30,24.614,24.634,24.387,24.407,7506,0
2015-12-31,24.466,24.466,23.97,24.079,15803,0
2016-01-04,23.851,23.851,22.522,23.009,35853,0
2016-01-05,22.979,23.555,22.723,23.436,33976,0
2016-01-06,22.989,23.821,22.929,23.256,27032,0
2016-01-07,22.939,23.246,22.464,22.789,23874,0
2016-01-08,22.879,23.127,22.532,22.582,32767,0
2016-01-11,22.572,22.859,22.285,22.474,35002,0
2016-01-12,22.602,22.799,22.205,22.652,54278,0
2016-01-13,22.682,22.859,21.811,21.879,32319,0
2016-01-14,22.105,22.145,21.859,22.006,32816,0
2016-01-15,21.711,22.225,21.561,22.225,48725,0
2016-01-19,22.255,22.395,21.761,22.185,54070,0
2016-01-20,22.205,22.811,21.781,22.405,50283,0
2016-01-21,22.385,22.731,22.235,22.365,33188,0
2016-01-22,22.512,22.512,22.055,22.275,13298,0
2016-01-25,22.275,22.275,22.055,22.215,22216,0
2016-01-26,22.305,22.682,21.213,21.332,59013,0
2016-01-27,21.461,22.175,21.391,21.771,26820,0
2016-01-28,21.957,22.355,21.957,22.055,48635,0
2016-01-29,22.085,22.799,22.085,22.789,11141,0
2016-02-01,22.702,22.721,22.445,22.445,10534,0
2016-02-02,22.445,22.622,22.245,22.415,13660,0
2016-02-03,22.522,22.572,21.888,22.205,22027,0
2016-02-04,22.185,22.435,22.105,22.215,11219,0
2016-02-05,22.335,22.545,21.511,21.511,30845,0
2016-02-08,21.521,21.611,20.629,21.581,46263,0
2016-02-09,21.401,22.215,20.818,22.026,22736,0
2016-02-10,21.957,22.195,21.372,21.372,12087,0
2016-02-11,20.988,21.115,20.704,20.818,21573,0
2016-02-12,21.213,21.746,21.085,21.303,23992,0
2016-02-16,21.511,21.811,21.331,21.751,14666,0
2016-02-17,21.84,21.84,21.651,21.741,15488,0
2016-02-18,21.651,21.721,21.421,21.461,9068,0
2016-02-19,21.481,21.791,20.609,21.731,12558,0
2016-02-22,21.898,22.046,21.761,21.907,24603,0
2016-02-23,21.898,22.046,21.711,21.761,25420,0
2016-02-24,21.611,21.83,21.303,21.801,11383,0
2016-02-25,21.741,22.19,21.621,22.185,12386,0
2016-02-26,22.245,22.425,17.794,22.335,18242,0
2016-02-29,22.255,22.335,22.195,22.225,13090,0
2016-03-01,22.235,22.522,22.215,22.445,34325,0
2016-03-02,22.395,22.552,22.305,22.542,14277,0
2016-03-03,22.464,22.75,22.305,22.592,24220,0
2016-03-04,22.74,22.999,22.562,22.929,13372,0
2016-03-07,22.929,23.286,22.929,23.256,9418,0
2016-03-08,23.187,23.384,23.077,23.167,12296,0
2016-03-09,23.187,23.216,22.612,22.712,6452,0
2016-03-10,22.692,23.296,22.355,23.077,26043,0
2016-03-11,23.246,23.366,22.919,23.246,15345,0
2016-03-14,23.276,23.602,22.969,23.416,17861,0
2016-03-15,23.446,23.446,22.74,22.74,15017,0
2016-03-16,22.712,22.989,22.592,22.909,18788,0
2016-03-17,22.879,23.168,22.731,23.058,30687,0
2016-03-18,23.257,23.982,23.257,23.773,54378,0
2016-03-21,23.806,23.952,23.198,23.457,20032,0
2016-03-22,23.575,23.713,23.457,23.546,9850,0
2016-03-23,20.595,23.297,20.595,23.058,9230,0
2016-03-24,23.108,23.108,22.839,23.019,7647,0
2016-03-28,22.999,23.277,22.789,22.959,15020,0
2016-03-29,22.959,23.257,22.829,23.158,12846,0
2016-03-30,23.217,23.932,23.217,23.703,11937,0
2016-03-31,23.698,23.902,23.619,23.663,8497,0
2016-04-01,23.663,23.663,23.217,23.467,11404,0
2016-04-04,23.337,23.584,23.004,23.168,12775,0
2016-04-05,23.078,23.377,22.969,23.217,24711,0
2016-04-06,23.267,23.267,23.019,23.128,7463,0
2016-04-07,23.088,23.168,22.799,22.839,14354,0
2016-04-08,22.919,23.128,22.839,22.859,10187,0
2016-04-11,22.979,23.178,22.839,22.949,7649,0
2016-04-12,23.058,23.387,22.989,23.387,10340,0
2016-04-13,23.447,24.568,23.377,24.271,23267,0
2016-04-14,24.221,24.429,23.962,24.071,11455,0
2016-04-15,23.942,24.101,23.556,23.803,18509,0
2016-04-18,23.604,24.271,23.604,24.271,16008,0
2016-04-19,24.261,24.766,24.091,24.676,18502,0
2016-04-20,24.627,24.776,24.28,24.35,15473,0
2016-04-21,24.479,24.806,24.28,24.806,26131,0
2016-04-22,24.816,24.826,24.637,24.776,15930,0
2016-04-25,24.826,25.421,24.617,24.936,33675,0
2016-04-26,25.074,26.215,25.074,25.929,97201,0
2016-04-27,26.027,26.305,25.671,25.899,46831,0
2016-04-28,25.869,26.007,25.312,25.511,17730,0
2016-04-29,25.312,25.79,25.312,25.591,51370,0
2016-05-02,25.751,25.81,25.239,25.79,20432,0
2016-05-03,25.691,25.741,25.571,25.571,10232,0
2016-05-04,25.431,25.581,25.421,25.491,24080,0
2016-05-05,25.631,25.721,25.531,25.671,18278,0
2016-05-06,25.481,25.819,25.481,25.751,12088,0
2016-05-09,25.691,26.146,25.576,26.047,25536,0
2016-05-10,26.127,26.34,26.067,26.245,12343,0
2016-05-11,26.225,26.32,25.81,25.829,26201,0
2016-05-12,25.987,26.017,25.741,25.829,9198,0
2016-05-13,25.959,26.047,25.736,25.79,23108,0
2016-05-16,25.889,25.949,25.681,25.741,8111,0
2016-05-17,25.691,25.691,24.716,24.806,15062,0
2016-05-18,24.706,25.461,24.676,25.361,14550,0
2016-05-19,25.084,25.278,24.906,25.064,5695,0
2016-05-20,25.214,25.611,25.214,25.501,9194,0
2016-05-23,25.421,25.521,25.174,25.204,7696,0
2016-05-24,25.312,26.315,25.312,26.117,41304,0
2016-05-25,26.156,26.693,26.156,26.594,22792,0
2016-05-26,26.743,26.902,26.41,26.644,20413,0
2016-05-27,26.723,26.971,26.385,26.863,23481,0
2016-05-31,27.04,27.209,26.545,27.119,20105,0
2016-06-01,27.059,27.309,26.892,27.299,28605,0
2016-06-02,27.309,27.667,27.159,27.427,13682,0
2016-06-03,27.299,27.299,26.961,27.149,19747,0
2016-06-06,27.099,27.973,27.099,27.944,19248,0
2016-06-07,27.926,28.181,27.757,27.857,22675,0
2016-06-08,27.695,28.251,27.677,28.181,16553,0
2016-06-09,27.973,28.331,27.467,28.102,13983,0
2016-06-10,27.797,28.541,27.567,28.381,21825,0
2016-06-13,28.141,28.471,27.657,27.667,19007,0
2016-06-14,28.391,28.391,27.377,27.707,12232,0
2016-06-15,27.847,28.242,27.567,27.777,116235,0
2016-06-16,27.607,27.817,27.298,27.447,12111,0
2016-06-17,27.447,27.647,26.423,26.423,99173,0
2016-06-20,26.911,27.627,25.896,26.99,16866,0
2016-06-21,26.802,27.029,26.403,26.772,61099,0
2016-06-22,26.871,27.417,26.842,26.96,11598,0
2016-06-23,27.188,28.202,26.999,28.202,16914,0
2016-06-24,27.198,27.707,26.194,26.453,12303,0
2016-06-27,26.015,26.135,25.608,25.856,30930,0
2016-06-28,26.115,26.115,25.528,25.698,16200,0
2016-06-29,26.005,26.273,25.827,26.273,11983,0
2016-06-30,26.443,27.098,26.443,27.039,14417,0
2016-07-01,26.931,27.019,26.662,26.802,13498,0
2016-07-05,26.553,26.702,26.263,26.642,10321,0
2016-07-06,26.583,26.96,26.553,26.921,7477,0
2016-07-07,26.901,27.049,26.32,26.752,14695,0
2016-07-08,26.891,27.298,26.871,27.078,33991,0
2016-07-11,27.108,27.717,27.108,27.178,16825,0
2016-07-12,27.407,27.817,27.407,27.587,30532,0
2016-07-13,27.547,27.737,26.523,27.427,21398,0
2016-07-14,27.587,27.747,27.228,27.577,14935,0
2016-07-15,27.597,27.797,27.547,27.737,19007,0
2016-07-18,27.737,28.745,27.682,28.382,51251,0
2016-07-19,28.342,28.442,27.547,27.737,14743,0
2016-07-20,27.727,28.462,27.577,28.402,51165,0
2016-07-21,28.462,28.84,28.37,28.502,29878,0
2016-07-22,28.053,28.731,28.053,28.502,19941,0
2016-07-25,28.542,28.78,28.432,28.731,76288,0
2016-07-26,28.78,29.122,28.731,28.938,24499,0
2016-07-27,28.988,29.507,28.958,29.147,26456,0
2016-07-28,29.834,29.834,29.167,29.467,45475,0
2016-07-29,29.387,29.586,29.337,29.477,17393,0
2016-08-01,29.457,29.527,29.337,29.497,24364,0
2016-08-02,29.447,29.586,28.093,29.507,32330,0
2016-08-03,29.417,29.527,29.107,29.387,14189,0
2016-08-04,29.297,29.517,27.329,29.327,7072,0
2016-08-05,29.377,29.517,29.257,29.427,28680,0
2016-08-08,29.237,29.437,29.197,29.207,8674,0
2016-08-09,29.297,29.537,29.227,29.417,14747,0
2016-08-10,29.437,29.487,28.962,29.287,9513,0
2016-08-11,29.307,29.527,29.287,29.507,24958,0
2016-08-12,29.477,29.547,29.277,29.477,10140,0
2016-08-15,29.327,29.774,29.312,29.567,23081,0
2016-08-16,29.645,30.262,29.645,30.143,13887,0
2016-08-17,30.202,30.202,29.635,30.023,5493,0
2016-08-18,30.123,30.192,29.893,30.033,7784,0
2016-08-19,30.063,30.282,30.043,30.212,47240,0
2016-08-22,30.192,30.242,29.754,29.913,7043,0
2016-08-23,30.083,30.232,29.854,29.943,10553,0
2016-08-24,29.714,30.172,29.714,30.063,10377,0
2016-08-25,30.123,30.232,29.849,30.202,12550,0
2016-08-26,30.232,30.509,30.232,30.292,23231,0
2016-08-29,30.332,30.629,30.332,30.48,37999,0
2016-08-30,30.519,30.639,30.368,30.559,53133,0
2016-08-31,30.559,31.252,30.559,31.048,40016,0
2016-09-01,30.998,31.098,30.023,30.918,19293,0
2016-09-02,31.028,31.158,30.729,31.048,17381,0
2016-09-06,31.168,31.247,30.898,31.118,22874,0
2016-09-07,30.968,31.178,30.769,31.128,29116,0
2016-09-08,31.168,31.168,30.729,31.098,13081,0
2016-09-09,30.948,31.158,30.859,30.878,16253,0
2016-09-12,30.809,31.345,30.382,31.168,38102,0
2016-09-13,30.998,31.078,30.179,30.829,25550,0
2016-09-14,30.868,31.038,30.814,30.918,25296,0
2016-09-15,30.928,31.208,30.864,30.988,17163,0
2016-09-16,31.108,31.257,30.47,31.257,55671,0
2016-09-19,31.257,31.257,30.968,31.148,25373,0
2016-09-20,31.218,31.286,31.008,31.108,18788,0
2016-09-21,31.257,31.257,30.998,31.218,13965,0
2016-09-22,31.248,31.615,31.218,31.615,19632,0
2016-09-23,31.455,32.054,31.365,31.775,16731,0
2016-09-26,31.715,31.715,31.028,31.098,16439,0
2016-09-27,31.118,31.316,31.118,31.316,35312,0
2016-09-28,31.385,31.924,31.267,31.825,13775,0
2016-09-29,31.735,31.735,28.579,30.839,25347,0
2016-09-30,30.948,31.815,30.709,31.605,32001,0
2016-10-03,31.375,31.825,31.248,31.395,24912,0
2016-10-04,31.355,31.825,31.198,31.306,17004,0
2016-10-05,31.625,31.869,31.545,31.665,19238,0
2016-10-06,31.815,31.864,31.365,31.775,26202,0
2016-10-07,30.386,31.615,30.386,31.355,13538,0
2016-10-10,31.078,32.044,31.078,31.805,15657,0
2016-10-11,31.815,31.815,30.177,31.277,13944,0
2016-10-12,31.218,31.654,31.138,31.336,11914,0
2016-10-13,31.178,31.248,30.809,30.859,7818,0
2016-10-14,31.118,31.645,31.118,31.148,19944,0
2016-10-17,31.218,31.465,30.968,31.218,11115,0
2016-10-18,31.715,31.715,30.968,31.168,11607,0
2016-10-19,31.365,31.715,31.168,31.316,9937,0
2016-10-20,31.218,31.665,31.218,31.316,7568,0
2016-10-21,31.018,31.316,31.018,31.316,5147,0
2016-10-24,31.615,31.815,31.018,31.515,24942,0
2016-10-25,31.615,31.815,31.218,31.715,15909,0
2016-10-26,31.815,32.014,31.515,31.765,15148,0
2016-10-27,31.914,32.014,31.665,31.815,26689,0
2016-10-28,31.765,32.064,31.068,32.064,18755,0
2016-10-31,32.114,33.158,31.465,32.361,53076,0
2016-11-01,32.561,33.408,32.014,32.461,23115,0
2016-11-02,32.661,32.661,32.262,32.312,19236,0
2016-11-03,32.312,33.108,32.287,32.86,29597,0
2016-11-04,32.761,33.258,32.361,32.611,69977,0
2016-11-07,33.059,33.856,32.711,33.557,69495,0
2016-11-08,33.557,33.856,33.408,33.557,93581,0
2016-11-09,33.657,34.85,33.607,34.752,58795,0
2016-11-10,35,36.41,34.703,35.697,54066,0
2016-11-11,35.697,36.694,35.697,36.346,85156,0
2016-11-14,36.892,40.098,36.495,36.644,68226,0
2016-11-15,36.246,37.092,36.246,37.042,97099,0
2016-11-16,36.743,37.192,36.246,36.743,33818,0
2016-11-17,36.892,37.042,36.694,36.842,64049,0
2016-11-18,36.842,38.361,36.842,37.838,67941,0
2016-11-21,37.888,37.888,37.49,37.59,53440,0
2016-11-22,37.838,38.436,37.49,38.336,44104,0
2016-11-23,38.436,38.542,38.043,38.386,44904,0
2016-11-25,38.586,38.586,38.436,38.536,12983,0
2016-11-28,38.236,38.536,37.62,38.187,32284,0
2016-11-29,38.436,39.532,38.436,39.182,125188,0
2016-11-30,39.432,39.532,37.838,37.988,103421,0
2016-12-01,37.988,39.582,37.988,39.482,53353,0
2016-12-02,39.282,39.532,38.785,38.785,19612,0
2016-12-05,38.785,39.532,38.586,39.482,47992,0
2016-12-06,39.482,40.478,38.835,39.831,57433,0
2016-12-07,39.831,40.677,39.831,40.677,34751,0
2016-12-08,40.628,41.573,40.428,41.374,55535,0
2016-12-09,41.124,42.32,41.025,41.971,64217,0
2016-12-12,41.921,42.22,41.224,41.623,50152,0
2016-12-13,41.721,42.071,41.124,41.921,34877,0
2016-12-14,42.071,42.096,40.478,41.573,50703,0
2016-12-15,41.821,42.618,41.524,42.22,65655,0
2016-12-16,42.32,43.067,41.771,42.32,138979,0
2016-12-19,42.32,44.609,42.27,43.763,68547,0
2016-12-20,43.813,43.913,43.613,43.863,57155,0
2016-12-21,43.903,44.202,43.006,43.653,37032,0
2016-12-22,43.504,44.053,43.256,43.454,39461,0
2016-12-23,43.355,43.603,43.206,43.454,24817,0
2016-12-27,43.653,44.351,43.653,43.703,46102,0
2016-12-28,43.753,44.103,42.911,44.053,83779,0
2016-12-29,43.853,44.053,43.156,43.305,22014,0
2016-12-30,43.355,44.003,42.906,43.156,62086,0
2017-01-03,43.106,43.753,42.009,42.508,88901,0
2017-01-04,42.508,43.156,42.259,42.557,97380,0
2017-01-05,42.458,42.458,41.66,41.709,66335,0
2017-01-06,41.759,42.159,41.66,42.059,45780,0
2017-01-09,41.759,41.759,41.112,41.362,38197,0
2017-01-10,41.262,42.109,41.212,42.009,75568,0
2017-01-11,42.109,42.159,41.362,42.159,35858,0
2017-01-12,41.859,41.909,41.412,41.759,40978,0
2017-01-13,41.759,42.557,41.759,42.159,30591,0
2017-01-17,41.859,41.859,41.362,41.66,58191,0
2017-01-18,41.959,42.009,41.611,41.809,41598,0
2017-01-19,41.759,41.809,41.262,41.362,26097,0
2017-01-20,41.312,42.209,41.312,41.959,55500,0
2017-01-23,41.859,41.959,41.362,41.412,28184,0
2017-01-24,41.611,42.557,41.062,42.109,43568,0
2017-01-25,42.508,42.607,41.859,42.109,34032,0
2017-01-26,42.109,42.557,42.109,42.458,24056,0
2017-01-27,42.458,43.006,42.159,42.458,25834,0
2017-01-30,42.409,42.409,41.512,41.611,29064,0
2017-01-31,42.059,42.059,41.412,41.809,22225,0
2017-02-01,41.859,42.806,41.859,42.359,50260,0
2017-02-02,42.458,43.256,42.458,42.706,32376,0
2017-02-03,43.006,43.603,43.006,43.454,46271,0
2017-02-06,43.006,43.803,42.906,43.454,46203,0
2017-02-07,43.504,43.703,42.856,42.906,26628,0
2017-02-08,42.557,42.557,41.362,41.909,27075,0
2017-02-09,41.959,42.508,41.677,42.458,22081,0
2017-02-10,42.706,42.856,42.259,42.756,20870,0
2017-02-13,42.956,43.803,42.458,43.703,57138,0
2017-02-14,43.454,43.853,43.454,43.853,23260,0
2017-02-15,43.853,43.953,43.603,43.953,21792,0
2017-02-16,43.803,44.003,43.803,43.903,31087,0
2017-02-17,43.903,44.75,43.753,44.75,40258,0
2017-02-21,44.75,44.75,43.853,44.251,29345,0
2017-02-22,44.003,44.75,44.003,44.7,20654,0
2017-02-23,44.75,44.8,41.567,44.65,15774,0
2017-02-24,44.501,44.551,44.103,44.301,11192,0
2017-02-27,44.202,44.501,43.753,44.053,17173,0
2017-02-28,44.103,44.501,43.056,43.256,102739,0
2017-03-01,44.003,44.85,43.689,44.85,59741,0
2017-03-02,44.8,44.8,43.603,43.753,31409,0
2017-03-03,44.053,44.103,43.355,43.504,14537,0
2017-03-06,43.404,43.404,40.52,42.756,35811,0
2017-03-07,42.656,43.653,42.359,42.756,25586,0
2017-03-08,43.206,43.206,42.557,42.656,23704,0
2017-03-09,42.607,42.956,42.508,42.607,19384,0
2017-03-10,42.806,42.956,41.909,42.557,30595,0
2017-03-13,42.607,43.803,42.508,42.706,26221,0
2017-03-14,42.607,43.056,42.109,42.856,31425,0
2017-03-15,42.956,43.754,42.408,42.656,33440,0
2017-03-16,42.806,43.306,42.806,43.256,17854,0
2017-03-17,43.106,43.954,42.557,43.704,59826,0
2017-03-20,43.704,43.704,42.956,43.106,17440,0
2017-03-21,43.405,43.405,40.91,40.96,36152,0
2017-03-22,40.96,41.46,40.612,41.21,31371,0
2017-03-23,41.06,42.008,40.562,41.808,23681,0
2017-03-24,42.008,42.258,41.16,41.659,22974,0
2017-03-27,40.96,41.758,40.612,41.56,13715,0
2017-03-28,41.41,41.758,40.86,41.61,40150,0
2017-03-29,41.36,41.958,41.31,41.51,34852,0
2017-03-30,41.808,42.706,41.808,42.308,54173,0
2017-03-31,42.358,43.056,42.158,42.308,49645,0
2017-04-03,42.458,42.756,41.365,42.557,46385,0
2017-04-04,42.656,42.931,42.358,42.756,135883,0
2017-04-05,43.056,43.206,41.858,42.008,44620,0
2017-04-06,41.758,42.756,41.659,42.557,29237,0
2017-04-07,42.656,42.956,41.758,42.557,35977,0
2017-04-10,42.756,42.806,41.958,42.258,54888,0
2017-04-11,42.158,43.156,42.158,42.806,39359,0
2017-04-12,42.806,42.806,41.908,41.958,16205,0
2017-04-13,41.808,41.908,40.662,40.761,38763,0
2017-04-17,40.91,41.51,40.362,41.51,15975,0
2017-04-18,41.11,41.908,40.761,41.908,35063,0
2017-04-19,41.908,42.756,41.908,42.208,59711,0
2017-04-20,42.557,43.356,42.208,43.306,32266,0
2017-04-21,43.106,44.253,43.006,43.854,52346,0
2017-04-24,44.652,45.95,44.553,45.85,133188,0
2017-04-25,46.149,47.197,46.149,46.449,77433,0
2017-04-26,46.499,46.897,46.149,46.349,54011,0
2017-04-27,46.499,46.922,45.451,45.6,22110,0
2017-04-28,45.7,46.199,45.301,45.501,73549,0
2017-05-01,45.65,46.499,45.586,45.85,62517,0
2017-05-02,45.85,46.499,45.201,45.999,45838,0
2017-05-03,45.75,45.9,45.301,45.451,26494,0
2017-05-04,45.551,46.249,45.301,45.9,22956,0
2017-05-05,45.9,46.049,44.952,45.351,20249,0
2017-05-08,45.351,45.8,44.952,45.401,20163,0
2017-05-09,45.9,45.9,45.052,45.401,30121,0
2017-05-10,45.501,45.551,44.702,45.101,98848,0
2017-05-11,44.802,44.802,43.904,44.104,22898,0
2017-05-12,43.754,43.904,43.206,43.306,32060,0
2017-05-15,43.306,44.104,43.106,43.954,37720,0
2017-05-16,44.204,44.453,43.954,44.453,13193,0
2017-05-17,43.455,44.353,42.258,42.607,32242,0
2017-05-18,42.557,43.654,42.508,43.256,34270,0
2017-05-19,43.206,43.804,42.661,42.956,39457,0
2017-05-22,42.756,43.256,42.458,43.256,20938,0
2017-05-23,43.306,44.104,42.956,44.004,18606,0
2017-05-24,44.054,44.104,43.106,43.904,40324,0
2017-05-25,44.004,44.004,42.856,43.704,36312,0
2017-05-26,44.204,44.553,43.331,44.403,48409,0
2017-05-30,44.054,44.054,43.654,43.754,27409,0
2017-05-31,43.804,43.804,42.956,43.704,59797,0
2017-06-01,43.804,44.652,43.455,44.503,24118,0
2017-06-02,44.353,45.65,44.204,44.403,58434,0
2017-06-05,44.453,45.101,44.204,44.602,63770,0
2017-06-06,44.602,44.802,43.904,44.453,31296,0
2017-06-07,44.752,45.201,44.553,45.002,26302,0
2017-06-08,45.101,47.497,44.902,46.399,45722,0
2017-06-09,46.847,47.995,46.847,47.695,79593,0
2017-06-12,47.945,49.691,47.596,48.843,79579,0
2017-06-13,49.293,49.343,48.495,48.993,40808,0
2017-06-14,48.743,48.943,47.595,48.494,50728,0
2017-06-15,48.244,48.843,44.503,48.593,23717,0
2017-06-16,48.144,48.793,47.495,47.744,63969,0
2017-06-19,48.094,48.543,47.694,48.144,43198,0
2017-06-20,48.094,48.194,47.495,47.744,16884,0
2017-06-21,47.694,48.094,46.845,46.945,30930,0
2017-06-22,46.796,47.445,46.446,46.895,35002,0
2017-06-23,46.845,46.845,46.246,46.446,104315,0
2017-06-26,45.947,47.495,45.797,46.995,51425,0
2017-06-27,47.145,48.244,46.696,47.095,54294,0
2017-06-28,47.345,47.944,46.995,47.545,43575,0
2017-06-29,48.194,48.194,46.92,47.545,48891,0
2017-06-30,47.694,48.144,46.995,47.345,36797,0
2017-07-03,47.495,48.643,47.345,48.444,24219,0
2017-07-05,48.344,48.394,47.395,47.744,35353,0
2017-07-06,47.744,48.194,47.195,47.445,52968,0
2017-07-07,47.595,48.244,47.545,48.194,36529,0
2017-07-10,48.194,48.194,47.195,47.245,35346,0
2017-07-11,47.445,48.144,46.096,47.794,41878,0
2017-07-12,47.694,48.244,47.42,47.894,34713,0
2017-07-13,47.894,47.994,47.495,47.944,36365,0
2017-07-14,47.545,47.794,46.845,47.495,27797,0
2017-07-17,47.245,47.794,47.245,47.694,26935,0
2017-07-18,47.295,47.819,47.27,47.645,31658,0
2017-07-19,47.595,48.543,47.545,47.944,51049,0
2017-07-20,47.894,48.543,47.245,47.545,49183,0
2017-07-21,49.942,49.942,45.102,47.045,52631,0
2017-07-24,47.095,47.095,45.797,46.246,94548,0
2017-07-25,46.696,47.645,46.496,46.895,52288,0
2017-07-26,47.045,47.045,46.346,46.396,19847,0
2017-07-27,46.146,46.696,45.847,46.446,20243,0
2017-07-28,46.346,46.346,45.647,46.146,19383,0
2017-07-31,46.246,46.296,45.747,45.897,48283,0
2017-08-01,46.396,46.396,45.947,46.096,43858,0
2017-08-02,46.146,46.246,45.547,45.996,24559,0
2017-08-03,45.947,46.246,45.747,45.996,61119,0
2017-08-04,46.096,46.346,45.947,46.046,43194,0
2017-08-07,45.996,45.996,45.422,45.447,26571,0
2017-08-08,45.397,46.146,45.197,45.497,31934,0
2017-08-09,44.998,45.147,44.548,44.648,22679,0
2017-08-10,44.548,44.698,43.649,44.348,60364,0
2017-08-11,44.448,44.698,43.25,43.649,25496,0
2017-08-14,43.949,45.147,43.849,44.748,44933,0
2017-08-15,44.948,45.947,44.923,45.097,48896,0
2017-08-16,45.197,45.297,44.548,44.698,15383,0
2017-08-17,44.698,44.698,43.3,43.649,27993,0
2017-08-18,43.25,43.949,43.2,43.599,30116,0
2017-08-21,43.399,43.649,43.019,43.549,20701,0
2017-08-22,43.649,44.199,43.599,43.999,23680,0
2017-08-23,43.749,44.199,43.749,43.999,13381,0
2017-08-24,44.099,44.298,43.899,44.199,8320,0
2017-08-25,43.549,44.248,43.549,43.999,15765,0
2017-08-28,44.199,44.298,43.549,43.899,13550,0
2017-08-29,43.3,44.224,43.3,43.849,15254,0
2017-08-30,44.049,44.298,43.749,43.899,11228,0
2017-08-31,44.049,44.398,43.549,43.649,32203,0
2017-09-01,43.649,44.049,43.649,43.949,38740,0
2017-09-05,43.649,43.849,39.804,42.451,34001,0
2017-09-06,42.6,42.95,41.801,41.951,35214,0
2017-09-07,41.801,41.801,41.002,41.452,35770,0
2017-09-08,41.652,42.55,41.652,42.251,19881,0
2017-09-11,42.65,43.05,42.65,42.95,21497,0
2017-09-12,42.95,43.1,42.75,42.85,39010,0
2017-09-13,42.95,43,42.8,42.95,26864,0
2017-09-14,43,43.05,42.4,42.75,19047,0
2017-09-15,42.85,43.1,42.55,43,81243,0
2017-09-18,43,43.1,42.6,42.75,37796,0
2017-09-19,42.85,43.1,42.75,42.85,41723,0
2017-09-20,42.7,43.1,42.45,42.95,71682,0
2017-09-21,43,44,42.75,43.85,52592,0
2017-09-22,43.5,44.65,43.5,44.55,16879,0
2017-09-25,44.65,44.9,44.15,44.45,46594,0
2017-09-26,44.6,45.2,44.3,45,84278,0
2017-09-27,45.4,45.75,44.625,45.2,166510,0
2017-09-28,45.2,45.65,44.95,45.4,130915,0
2017-09-29,45.5,45.8,45.25,45.5,86264,0
2017-10-02,45.5,46.35,45.2,46.3,53835,0
2017-10-03,46.45,47.35,46.4,47.2,50444,0
2017-10-04,47.15,47.85,47,47.1,39893,0
2017-10-05,47.3,47.802,47.2,47.4,40326,0
2017-10-06,47.9,49,47.8,48.25,37484,0
2017-10-09,48.5,48.6,48.1,48.2,27349,0
2017-10-10,48.4,48.7,48,48.6,40553,0
2017-10-11,48.65,49,48.3,48.55,29903,0
2017-10-12,48.6,48.7,48.35,48.5,38288,0
2017-10-13,48.55,48.95,48.35,48.7,20658,0
2017-10-16,48.75,49.45,48.4,48.65,29992,0
2017-10-17,48.6,49.35,48.25,48.45,27216,0
2017-10-18,48.5,49.1,48.45,48.55,19438,0
2017-10-19,48.45,48.8,48,48.65,15352,0
2017-10-20,49.2,49.45,48.8,49.05,18714,0
2017-10-23,48.95,49.25,48.1,48.2,20911,0
2017-10-24,48.3,48.9,48.3,48.65,23638,0
2017-10-25,48.9,49.15,48.5,48.95,39296,0
2017-10-26,49.2,49.7,48.55,48.65,19813,0
2017-10-27,48.5,49,48.5,48.85,26573,0
2017-10-30,48.35,48.75,47.5,47.7,21035,0
2017-10-31,47.8,47.95,45.755,47.75,53038,0
2017-11-01,48.15,48.15,46.85,47.3,27219,0
2017-11-02,47.5,48.25,45.45,47.85,39730,0
2017-11-03,46.55,48.65,43.05,46.2,30197,0
2017-11-06,45.9,45.9,45.35,45.35,28788,0
2017-11-07,45.2,45.45,42.3,42.5,47497,0
2017-11-08,42.25,42.6,41.85,42.05,49340,0
2017-11-09,41.75,42.5,41.6,41.75,38865,0
2017-11-10,41.85,42.35,41.75,42,40128,0
