Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0236,7.0326,7.0236,7.0326,672,0
2005-02-28,6.9877,7.0236,6.9701,7.0148,2015,0
2005-03-01,7.0236,7.0236,6.9344,6.9701,4700,0
2005-03-03,6.9701,7.0148,6.9701,7.0148,6715,0
2005-03-04,7.0148,7.0148,7.0148,7.0148,223,0
2005-03-07,7.0594,7.122,7.0594,7.122,3806,0
2005-03-08,7.1488,7.1576,7.1488,7.1576,11638,0
2005-03-09,7.256,7.256,7.256,7.256,2239,0
2005-03-11,7.2381,7.2471,7.2381,7.2471,5819,0
2005-03-14,7.256,7.3274,7.256,7.3274,3580,0
2005-03-15,7.3096,7.3454,7.3096,7.3454,4029,0
2005-03-21,7.3096,7.3096,7.3096,7.3096,672,0
2005-03-23,7.3364,7.3364,7.3364,7.3364,1118,0
2005-03-28,7.2828,7.2828,7.1041,7.1576,7611,0
2005-03-30,7.1398,7.1398,7.0773,7.0773,2015,0
2005-03-31,7.0415,7.0415,6.9701,6.9701,3580,0
2005-04-01,6.9969,7.0326,6.9969,7.0326,1344,0
2005-04-04,6.9877,7.0236,6.9877,7.0236,448,0
2005-04-05,7.0236,7.0236,6.9701,6.9701,2239,0
2005-04-06,6.9523,6.9523,6.9523,6.9523,223,0
2005-04-07,6.961,6.961,6.961,6.961,1344,0
2005-04-11,7.0148,7.0148,5.8085,5.8531,91317,0
2005-04-12,5.8085,6.0585,5.585,6.005,130709,0
2005-04-13,6.005,6.1836,5.8085,5.8085,27530,0
2005-04-14,5.8531,5.9156,5.8531,5.9156,10073,0
2005-04-15,5.8978,5.9335,5.8978,5.8978,6491,0
2005-04-18,5.8799,5.8799,5.8085,5.8531,4700,0
2005-04-19,5.8353,5.8887,5.8353,5.8887,12981,0
2005-04-20,5.8978,5.9604,5.8978,5.9156,6715,0
2005-04-21,5.9604,5.9692,5.9604,5.9692,3580,0
2005-04-22,5.9781,6.0318,5.9781,6.0229,16338,0
2005-04-25,6.0318,6.1032,6.0318,6.0585,23501,0
2005-04-26,6.0585,6.0585,6.0406,6.0585,2239,0
2005-04-27,6.0585,6.0585,6.0585,6.0585,3134,0
2005-04-28,6.0585,6.1032,6.0585,6.1032,7163,0
2005-04-29,6.1032,6.1032,6.0318,6.0318,20366,0
2005-05-02,6.0497,6.1032,6.0497,6.1032,6267,0
2005-05-03,6.1032,6.1211,6.1032,6.1121,24845,0
2005-05-04,6.1032,6.1032,6.1032,6.1032,3358,0
2005-05-05,6.1032,6.1836,6.1032,6.1836,4029,0
2005-05-06,6.1925,6.2551,6.1925,6.2551,10743,0
2005-05-09,6.2104,6.2104,6.2104,6.2104,4029,0
2005-05-10,6.2104,6.2284,6.2104,6.2284,1118,0
2005-05-11,6.2284,6.2284,6.2284,6.2284,4700,0
2005-05-12,6.2194,6.2194,6.2194,6.2194,223,0
2005-05-13,6.2194,6.2194,6.2194,6.2194,223,0
2005-05-16,6.2372,6.2642,6.2372,6.2642,17907,0
2005-05-17,6.291,6.3088,6.291,6.3088,896,0
2005-05-18,6.3444,6.3444,6.2642,6.282,4029,0
2005-05-19,6.2642,6.2642,6.2551,6.2551,11638,0
2005-05-23,6.2998,6.3444,6.2284,6.2284,8056,0
2005-05-24,6.282,6.2998,6.2551,6.2998,6267,0
2005-05-25,6.282,6.282,6.2551,6.2551,8282,0
2005-05-26,6.2551,6.2551,6.2551,6.2551,5594,0
2005-05-27,6.2551,6.291,6.2551,6.291,1118,0
2005-05-31,6.2551,6.291,6.1657,6.291,12087,0
2005-06-01,6.2551,6.2551,6.2551,6.2551,2462,0
2005-06-02,6.282,6.282,6.282,6.282,672,0
2005-06-03,6.2551,6.2551,6.2551,6.2551,23948,0
2005-06-07,6.2372,6.2372,6.2284,6.2284,5594,0
2005-06-08,6.2372,6.2372,6.2372,6.2372,223,0
2005-06-09,6.2551,6.2551,6.2462,6.2462,672,0
2005-06-10,6.2284,6.2551,6.2284,6.2284,9176,0
2005-06-13,6.2284,6.2284,6.1657,6.1657,33572,0
2005-06-17,6.1211,6.2104,6.1211,6.2104,3134,0
2005-06-24,6.1836,6.1836,6.1836,6.1836,223,0
2005-06-27,6.1657,6.1657,6.1657,6.1657,672,0
2005-06-28,6.1657,6.2998,6.1657,6.2551,39617,0
2005-06-29,6.291,6.291,6.2551,6.2551,896,0
2005-06-30,6.2998,6.2998,6.2551,6.2551,672,0
2005-07-01,6.2104,6.2104,6.2104,6.2104,1118,0
2005-07-08,6.1836,6.1836,6.1301,6.1301,3358,0
2005-07-11,6.1211,6.1211,6.1211,6.1211,448,0
2005-07-13,6.1211,6.1211,6.1211,6.1211,672,0
2005-07-14,6.1657,6.1657,6.1568,6.1568,448,0
2005-07-15,6.2104,6.2104,6.2104,6.2104,448,0
2005-07-18,6.1836,6.2284,6.1836,6.2016,32229,0
2005-07-19,6.1657,6.1657,6.1479,6.1479,2239,0
2005-07-20,6.1747,6.1747,6.1747,6.1747,223,0
2005-07-25,6.1657,6.1925,6.1657,6.1836,19025,0
2005-07-26,6.1836,6.1836,6.1657,6.1657,25963,0
2005-07-27,6.1657,6.1657,6.0318,6.1479,2685,0
2005-07-28,6.1568,6.2104,6.1568,6.2104,13876,0
2005-08-01,6.2462,6.2998,6.2462,6.2998,3580,0
2005-08-02,6.282,6.282,6.2642,6.2642,1118,0
2005-08-04,6.2551,6.2551,6.2551,6.2551,4700,0
2005-08-05,6.2551,6.2551,6.2551,6.2551,448,0
2005-08-09,6.2551,6.2551,6.2551,6.2551,223,0
2005-08-10,6.2998,6.2998,6.2998,6.2998,223,0
2005-08-11,6.2551,6.2642,6.2551,6.2551,896,0
2005-08-12,6.2551,6.2998,6.2551,6.2998,2239,0
2005-08-17,6.282,6.282,6.2551,6.2551,896,0
2005-08-19,6.2284,6.2284,6.2284,6.2284,1344,0
2005-08-23,6.1836,6.1836,6.1836,6.1836,448,0
2005-08-24,6.2104,6.2194,6.2104,6.2194,3134,0
2005-08-25,6.1925,6.1925,6.1925,6.1925,1566,0
2005-08-26,6.2284,6.2551,6.2284,6.2551,22383,0
2005-08-30,6.568,6.568,6.4786,6.4786,18576,0
2005-08-31,6.4786,6.4786,6.4161,6.4161,1344,0
2005-09-02,6.3714,6.3714,6.3623,6.3623,6715,0
2005-09-06,6.3623,6.3623,6.3623,6.3623,2239,0
2005-09-07,6.3444,6.3444,6.3444,6.3444,448,0
2005-09-08,6.3623,6.3623,6.282,6.282,5147,0
2005-09-09,6.282,6.3623,6.282,6.3535,3134,0
2005-09-12,6.291,6.291,6.291,6.291,223,0
2005-09-14,6.3356,6.3623,6.3356,6.3623,1344,0
2005-09-15,6.282,6.3444,6.282,6.3444,672,0
2005-09-16,6.3623,6.3893,6.3623,6.3714,8282,0
2005-09-20,6.4069,6.4339,6.4069,6.4339,10296,0
2005-09-22,6.3893,6.3893,6.3893,6.3893,896,0
2005-09-23,6.4339,6.4517,6.4339,6.4517,2015,0
2005-09-26,6.4517,6.5054,6.4517,6.5054,3806,0
2005-09-27,6.5054,6.5232,6.4428,6.5232,2685,0
2005-09-28,6.568,6.5947,6.5499,6.5499,2239,0
2005-10-04,6.5142,6.568,6.5142,6.568,2462,0
2005-10-06,6.5321,6.5321,6.5142,6.5142,4253,0
2005-10-07,6.4786,6.4786,6.4786,6.4786,896,0
2005-10-10,6.4339,6.4339,6.4339,6.4339,223,0
2005-10-11,6.4696,6.4696,6.4696,6.4696,223,0
2005-10-12,6.4339,6.4339,6.4339,6.4339,1118,0
2005-10-13,6.4786,6.4786,6.3982,6.3982,4700,0
2005-10-14,6.4786,6.4786,6.4786,6.4786,1118,0
2005-10-17,6.5142,6.7108,6.5054,6.6662,16338,0
2005-10-18,6.7018,6.7018,6.7018,6.7018,672,0
2005-10-20,6.7018,6.7018,6.6304,6.6304,2239,0
2005-10-21,6.6751,6.6751,6.6751,6.6751,223,0
2005-10-24,6.6304,6.6304,6.6304,6.6304,448,0
2005-10-26,6.5947,6.5947,6.5947,6.5947,896,0
2005-10-27,6.5232,6.568,6.5232,6.568,1790,0
2005-11-01,6.568,6.568,6.568,6.568,2462,0
2005-11-02,6.5232,6.5232,6.4517,6.4517,14549,0
2005-11-07,6.5142,6.5142,6.5142,6.5142,672,0
2005-11-08,6.4966,6.5142,6.4517,6.4786,2015,0
2005-11-09,6.4428,6.4428,6.4339,6.4339,3134,0
2005-11-11,6.4786,6.4786,6.4339,6.4339,1118,0
2005-11-14,6.4339,6.4339,6.4339,6.4339,1566,0
2005-11-15,6.4786,6.4786,6.4786,6.4786,223,0
2005-11-17,6.4517,6.4517,6.4517,6.4517,223,0
2005-11-18,6.4517,6.4786,6.4517,6.4786,5819,0
2005-11-23,6.4786,6.4786,6.4428,6.4428,1344,0
2005-11-30,6.4786,6.4786,6.4339,6.4339,1118,0
2005-12-01,6.4339,6.4786,6.3893,6.4786,6267,0
2005-12-02,6.4786,6.4786,6.4786,6.4786,223,0
2005-12-05,6.4786,6.4786,6.4428,6.4786,2909,0
2005-12-06,6.4786,6.4966,6.3893,6.3893,1566,0
2005-12-07,6.3444,6.3893,6.3444,6.3444,2239,0
2005-12-08,6.2998,6.2998,6.2998,6.2998,223,0
2005-12-09,6.2551,6.4339,6.2551,6.3623,9625,0
2005-12-12,6.3714,6.4339,6.3714,6.4339,672,0
2005-12-13,6.4786,6.4786,6.4786,6.4786,2015,0
2005-12-14,6.5054,6.5054,6.4607,6.4607,1344,0
2005-12-15,6.4428,6.4428,6.4428,6.4428,896,0
2005-12-19,6.4428,6.4517,6.4428,6.4517,672,0
2005-12-20,6.4428,6.4428,6.4428,6.4428,1566,0
2005-12-21,6.4428,6.4786,6.4428,6.4786,2462,0
2005-12-22,6.4428,6.5499,6.4428,6.5499,4253,0
2005-12-23,6.5054,6.5054,6.5054,6.5054,448,0
2005-12-27,6.4786,6.5054,6.4517,6.5054,5147,0
2005-12-30,6.4517,6.4517,6.4517,6.4517,223,0
2006-01-04,6.5054,6.568,6.5054,6.5499,22383,0
2006-01-05,6.5858,6.7466,6.5858,6.7466,3134,0
2006-01-06,6.7018,6.7018,6.7018,6.7018,672,0
2006-01-10,6.7018,6.7018,6.7018,6.7018,223,0
2006-01-11,6.6662,6.6751,6.6304,6.6304,2239,0
2006-01-12,6.5947,6.6215,6.5232,6.5499,6491,0
2006-01-13,6.6126,6.7018,6.6126,6.6572,2909,0
2006-01-17,6.6126,6.6572,6.5947,6.5947,5372,0
2006-01-18,6.5499,6.5499,6.5232,6.5232,896,0
2006-01-19,6.4786,6.4786,6.4786,6.4786,1566,0
2006-01-20,6.4786,6.568,6.4786,6.568,4925,0
2006-01-23,6.568,6.6304,6.568,6.6304,672,0
2006-01-24,6.6304,6.6304,6.5947,6.5947,896,0
2006-01-25,6.568,6.568,6.5232,6.5499,896,0
2006-01-30,6.5232,6.5232,6.5232,6.5232,223,0
2006-01-31,6.5499,6.5499,6.5499,6.5499,223,0
2006-02-01,6.5499,6.6751,6.4786,6.6572,32901,0
2006-02-02,6.6037,6.7466,6.4874,6.7466,14995,0
2006-02-03,6.8092,6.836,6.8092,6.836,1118,0
2006-02-06,6.8539,6.9252,6.8539,6.9252,2909,0
2006-02-07,6.8539,6.8539,6.8539,6.8539,448,0
2006-02-08,6.7734,6.9523,6.7734,6.9523,3358,0
2006-02-09,6.8539,6.8539,6.8539,6.8539,1118,0
2006-02-10,6.8092,6.8092,6.8092,6.8092,1118,0
2006-02-13,6.8092,6.8092,6.8092,6.8092,448,0
2006-02-14,6.8806,6.8806,6.8806,6.8806,1118,0
2006-02-16,6.818,6.818,6.8092,6.8092,3358,0
2006-02-21,6.7913,6.7913,6.7913,6.7913,223,0
2006-02-22,6.7466,6.7466,6.7018,6.7018,2462,0
2006-02-24,6.6304,6.6304,6.6304,6.6304,448,0
2006-02-27,6.6751,6.6751,6.6751,6.6751,223,0
2006-02-28,6.6304,6.6304,6.6304,6.6304,223,0
2006-03-01,6.6572,6.7288,6.6572,6.7288,25291,0
2006-03-02,6.6572,6.6572,6.6572,6.6572,1118,0
2006-03-03,6.7466,6.8092,6.7466,6.8092,2239,0
2006-03-06,6.7466,6.7466,6.7466,6.7466,448,0
2006-03-07,6.6751,6.6751,6.6572,6.6572,896,0
2006-03-08,6.5947,6.5947,6.5947,6.5947,672,0
2006-03-13,6.6304,6.6304,6.6304,6.6304,672,0
2006-03-15,6.6572,6.7466,6.6572,6.7199,5819,0
2006-03-16,6.7734,6.8092,6.7734,6.8092,672,0
2006-03-17,6.7018,6.7018,6.7018,6.7018,5147,0
2006-03-20,6.7018,6.7556,6.7018,6.7556,672,0
2006-03-21,6.7018,6.7018,6.6393,6.7018,2685,0
2006-03-22,6.7018,6.7018,6.7018,6.7018,223,0
2006-03-23,6.7018,6.7466,6.7018,6.7018,7163,0
2006-03-24,6.7018,6.7288,6.7018,6.7288,1118,0
2006-03-27,6.7018,6.7018,6.7018,6.7018,1118,0
2006-03-28,6.7018,6.7018,6.7018,6.7018,2239,0
2006-03-29,6.7018,6.7913,6.7018,6.7018,8282,0
2006-03-31,6.6751,6.7018,6.6751,6.7018,2015,0
2006-04-03,6.7018,6.836,6.7018,6.836,4700,0
2006-04-04,6.7466,6.7913,6.6393,6.7018,10296,0
2006-04-05,6.6393,6.7018,6.6393,6.7018,1118,0
2006-04-07,6.7018,6.7018,6.6572,6.6572,1790,0
2006-04-10,6.7466,7.2113,6.6304,6.6929,53044,0
2006-04-11,6.6662,6.6662,6.5947,6.5947,10966,0
2006-04-12,6.5232,6.568,5.9959,6.4069,13653,0
2006-04-13,6.3623,6.3623,6.3177,6.3177,8056,0
2006-04-17,6.3268,6.3268,6.3268,6.3268,5819,0
2006-04-18,6.3623,6.3623,6.3177,6.3623,47002,0
2006-04-19,6.3623,6.4069,6.3623,6.4069,8953,0
2006-04-20,6.3802,6.3802,6.3802,6.3802,672,0
2006-04-21,6.3802,6.4248,6.3444,6.4069,32901,0
2006-04-24,6.4428,6.5142,6.4428,6.5142,1790,0
2006-04-25,6.4339,6.4786,6.4339,6.4786,1344,0
2006-04-26,6.5412,6.5412,6.5142,6.5142,2462,0
2006-04-27,6.559,6.559,6.4696,6.5321,2462,0
2006-04-28,6.5142,6.5142,6.4874,6.4874,1118,0
2006-05-01,6.568,6.7018,6.568,6.7018,41629,0
2006-05-02,6.7378,6.7466,6.7018,6.7018,12087,0
2006-05-03,6.6751,6.6751,6.6572,6.6751,1790,0
2006-05-04,6.6572,6.6572,6.6572,6.6572,672,0
2006-05-05,6.6304,6.6304,6.6126,6.6126,448,0
2006-05-08,6.6572,6.6572,6.6572,6.6572,672,0
2006-05-10,6.6304,6.6304,6.6304,6.6304,223,0
2006-05-11,6.5947,6.6304,6.5947,6.6304,1118,0
2006-05-12,6.6126,6.6126,6.6126,6.6126,223,0
2006-05-15,6.568,6.568,6.4786,6.4786,33572,0
2006-05-16,6.4517,6.4517,6.4517,6.4517,3358,0
2006-05-17,6.4428,6.4428,6.4248,6.4339,9401,0
2006-05-18,6.4248,6.4339,6.3802,6.4069,21486,0
2006-05-19,6.4069,6.4069,6.4069,6.4069,672,0
2006-05-22,6.4161,6.4161,6.4161,6.4161,223,0
2006-05-23,6.4069,6.4248,6.4069,6.4248,672,0
2006-05-24,6.4069,6.4069,6.4069,6.4069,6715,0
2006-05-25,6.4517,6.4517,6.4517,6.4517,223,0
2006-05-26,6.4069,6.4069,6.4069,6.4069,2239,0
2006-05-30,6.4069,6.4069,6.3982,6.4069,3806,0
2006-05-31,6.4069,6.4161,6.4069,6.4069,11863,0
2006-06-01,6.4069,6.4339,6.4069,6.4339,7834,0
2006-06-02,6.4786,6.7018,6.4786,6.6572,6715,0
2006-06-05,6.6572,6.6662,6.6304,6.6304,2909,0
2006-06-06,6.6215,6.6215,6.5499,6.5499,1344,0
2006-06-08,6.6037,6.6929,6.6037,6.6929,1344,0
2006-06-09,6.6393,6.7734,6.6393,6.7466,8056,0
2006-06-12,6.7018,6.7018,6.6393,6.6393,18576,0
2006-06-13,6.6126,6.6572,6.6126,6.6215,1344,0
2006-06-14,6.6215,6.6215,6.6215,6.6215,672,0
2006-06-15,6.6215,6.6215,6.6215,6.6215,2239,0
2006-06-16,6.6572,6.6929,6.6572,6.6929,2462,0
2006-06-19,6.6126,6.6126,6.6126,6.6126,1344,0
2006-06-20,6.5947,6.5947,6.5499,6.5499,1118,0
2006-06-21,6.5947,6.6572,6.5947,6.6572,3580,0
2006-06-22,6.7018,6.7018,6.6572,6.6572,1344,0
2006-06-23,6.6215,6.6215,6.6215,6.6215,448,0
2006-06-27,6.5858,6.5858,6.5232,6.5232,1118,0
2006-06-28,6.568,6.568,6.568,6.568,223,0
2006-06-29,6.5321,6.5321,6.5321,6.5321,448,0
2006-06-30,6.5767,6.6126,6.5767,6.6126,1344,0
2006-07-05,6.6126,6.6572,6.6126,6.6572,2462,0
2006-07-07,6.6572,6.7466,6.6572,6.7466,1566,0
2006-07-11,6.7734,7.0415,6.7734,6.9701,41629,0
2006-07-12,7.0773,7.1398,7.0682,7.0682,2239,0
2006-07-13,7.0861,7.0861,6.9701,6.9701,2909,0
2006-07-17,6.9523,6.9523,6.9523,6.9523,448,0
2006-07-19,6.9252,6.9252,6.8092,6.8092,2685,0
2006-07-21,6.7734,6.7734,6.7646,6.7734,2685,0
2006-07-25,6.7018,6.9701,6.6572,6.9701,34915,0
2006-07-26,6.9252,6.9252,6.8628,6.8628,2685,0
2006-07-27,6.836,6.836,6.836,6.836,448,0
2006-07-28,6.8806,6.8897,6.818,6.8897,1118,0
2006-07-31,6.9252,7.1398,6.9252,7.0415,17234,0
2006-08-01,7.0773,7.4168,7.0773,7.4168,44540,0
2006-08-02,7.39,7.5956,7.39,7.506,20816,0
2006-08-03,7.5686,7.5686,7.506,7.5686,2462,0
2006-08-04,7.5331,7.5331,7.506,7.506,1566,0
2006-08-07,7.4614,7.4614,7.4259,7.4259,672,0
2006-08-08,7.506,7.5509,7.4614,7.506,12759,0
2006-08-10,7.4614,7.506,7.4614,7.506,3806,0
2006-08-11,7.4614,7.4614,7.4168,7.4168,1118,0
2006-08-14,7.3989,7.4885,7.3989,7.4614,9847,0
2006-08-15,7.3722,7.506,7.3364,7.506,22606,0
2006-08-16,7.506,7.506,7.506,7.506,12981,0
2006-08-17,7.4614,7.4614,7.4079,7.4079,2909,0
2006-08-21,7.3633,7.3722,7.3454,7.3722,7385,0
2006-08-22,7.3454,7.3454,7.3007,7.3007,448,0
2006-08-23,7.3989,7.4168,7.3811,7.3811,1118,0
2006-08-24,7.4347,7.4347,7.4347,7.4347,672,0
2006-08-28,7.3989,7.4435,7.3989,7.4435,448,0
2006-08-29,7.3989,7.3989,7.3989,7.3989,448,0
2006-08-31,7.4435,7.4885,7.4435,7.4885,5372,0
2006-09-01,7.5509,7.5686,7.5509,7.5686,3580,0
2006-09-05,7.506,7.7029,7.506,7.7029,7385,0
2006-09-06,7.6582,7.6582,7.6222,7.6222,2239,0
2006-09-07,7.6403,7.9976,7.6403,7.8189,6491,0
2006-09-08,7.7742,7.8636,7.7742,7.7921,2462,0
2006-09-12,7.8547,8.0693,7.8547,8.0693,6267,0
2006-09-14,8.0155,8.0155,8.0155,8.0155,896,0
2006-09-18,7.9797,7.9797,7.9797,7.9797,448,0
2006-09-19,7.9351,7.9351,7.9351,7.9351,448,0
2006-09-20,7.9797,8.1318,7.9797,8.0693,4700,0
2006-09-27,8.0155,8.0155,8.0155,8.0155,13206,0
2006-09-28,8.0422,8.0869,8.0422,8.0869,6043,0
2006-09-29,8.0244,8.0244,7.9797,8.0068,10743,0
2006-10-02,8.0693,8.1049,7.9976,8.0693,14100,0
2006-10-03,8.1496,8.1496,8.0693,8.0693,3358,0
2006-10-04,8.1318,8.1318,8.1318,8.1318,223,0
2006-10-05,8.1765,8.1765,8.1765,8.1765,223,0
2006-10-09,8.1765,8.1765,8.1765,8.1765,672,0
2006-10-10,8.2212,8.2212,8.2212,8.2212,223,0
2006-10-16,8.2657,9.821,8.2657,9.607,63341,0
2006-10-17,9.651,9.937,9.3373,9.937,25739,0
2006-10-18,9.99,10.116,9.561,9.561,16338,0
2006-10-19,9.607,10.089,9.607,10.007,11638,0
2006-10-20,9.937,10.044,9.856,10.044,3806,0
2006-10-23,10.044,10.044,10.007,10.044,4476,0
2006-10-24,10.044,10.233,10.044,10.233,15443,0
2006-10-25,10.116,10.267,9.918,10.053,13876,0
2006-10-26,10.053,10.233,10.044,10.233,9176,0
2006-10-27,9.99,9.99,9.928,9.937,2462,0
2006-10-30,9.937,9.99,9.874,9.937,7834,0
2006-10-31,9.891,9.891,9.794,9.821,2909,0
2006-11-01,9.83,9.874,9.73,9.83,4029,0
2006-11-02,9.74,9.937,9.74,9.909,7163,0
2006-11-03,9.99,10.07,9.712,9.712,8730,0
2006-11-06,9.768,9.83,9.509,9.517,7611,0
2006-11-07,9.4451,9.4451,9.3212,9.3373,7611,0
2006-11-08,9.2757,9.2757,8.9448,9.0432,12981,0
2006-11-09,9.0253,9.0342,8.8287,8.9627,6043,0
2006-11-10,8.9359,9.821,8.9359,9.1597,30664,0
2006-11-13,9.1597,9.1597,9.1056,9.1056,4029,0
2006-11-14,9.2127,9.2214,9.1769,9.204,6938,0
2006-11-15,9.2214,9.472,9.2214,9.4002,9176,0
2006-11-16,9.4278,9.614,9.4278,9.561,9847,0
2006-11-17,9.517,9.517,9.517,9.517,2239,0
2006-11-20,9.607,9.607,9.517,9.58,2462,0
2006-11-21,9.58,9.802,9.58,9.642,13429,0
2006-11-22,9.607,9.607,9.543,9.543,4253,0
2006-11-24,9.543,9.543,9.543,9.543,223,0
2006-11-27,9.517,9.517,9.3914,9.3914,1790,0
2006-11-28,9.3826,9.696,9.3826,9.696,5147,0
2006-11-29,9.74,10.25,9.74,10.25,12309,0
2006-12-01,10.214,10.267,10.143,10.267,9176,0
2006-12-04,10.25,10.714,10.214,10.608,19248,0
2006-12-05,10.696,10.696,10.696,10.696,2015,0
2006-12-06,10.723,10.723,10.632,10.632,5594,0
2006-12-07,10.714,10.83,10.544,10.776,18576,0
2006-12-08,10.632,10.742,10.535,10.651,5147,0
2006-12-11,10.615,10.981,10.615,10.974,4700,0
2006-12-12,10.902,11.116,10.858,11.116,3358,0
2006-12-13,11.169,11.169,10.991,11.081,14324,0
2006-12-14,11.064,11.071,10.974,10.974,8282,0
2006-12-15,11.064,11.152,11.064,11.097,3134,0
2006-12-18,11.144,11.331,11.107,11.331,17681,0
2006-12-19,11.384,11.662,11.348,11.42,11415,0
2006-12-20,11.483,11.617,11.483,11.608,1344,0
2006-12-21,11.644,11.644,11.501,11.562,6043,0
2006-12-22,11.474,11.617,11.474,11.617,4700,0
2006-12-26,11.617,11.617,11.215,11.474,28648,0
2006-12-27,11.51,11.733,11.51,11.617,7834,0
2006-12-28,11.617,11.617,11.358,11.483,4925,0
2006-12-29,11.42,11.446,11.348,11.348,2909,0
2007-01-03,11.277,11.393,11.179,11.367,12981,0
2007-01-04,11.348,11.644,11.348,11.581,2462,0
2007-01-05,11.393,11.402,11.009,11.169,4700,0
2007-01-08,11.126,11.126,10.911,11.054,9847,0
2007-01-09,11.081,11.304,11.081,11.223,3358,0
2007-01-10,11.179,11.277,11.169,11.198,2015,0
2007-01-12,11.206,13.064,11.161,12.948,235454,0
2007-01-16,13.001,14.431,13.001,13.404,139661,0
2007-01-17,13.494,13.583,13.18,13.36,29544,0
2007-01-18,13.314,13.314,12.823,12.886,42078,0
2007-01-19,12.842,12.842,12.599,12.734,39839,0
2007-01-22,12.779,13.798,12.779,13.494,186215,0
2007-01-23,13.448,14.296,13.404,13.913,152643,0
2007-01-24,14.101,14.521,13.976,14.503,104746,0
2007-01-25,14.852,14.852,14.164,14.521,85274,0
2007-01-26,14.457,14.78,14.342,14.78,60430,0
2007-01-29,14.78,14.807,12.734,13.512,242839,0
2007-01-30,13.555,14.075,12.939,13.85,85050,0
2007-01-31,13.85,14.209,13.816,14.119,33572,0
2007-02-01,14.164,15.173,14.075,15.173,126679,0
2007-02-02,15.173,15.192,14.038,14.11,182634,0
2007-02-05,14.164,15.057,14.164,14.405,125338,0
2007-02-06,14.521,14.967,14.296,14.967,70949,0
2007-02-07,14.986,15.048,14.744,15.03,41406,0
2007-02-08,15.067,15.067,14.315,14.387,47448,0
2007-02-09,14.296,14.296,13.592,13.86,65353,0
2007-02-12,13.86,14.199,13.715,13.985,47448,0
2007-02-13,13.959,13.959,13.538,13.671,15891,0
2007-02-14,13.6,14.065,13.6,13.887,25068,0
2007-02-15,13.762,13.762,12.85,13.001,205687,0
2007-02-16,12.958,13.225,12.769,12.929,53268,0
2007-02-20,12.929,13.494,12.734,13.376,127126,0
2007-02-21,13.404,13.949,13.404,13.94,32229,0
2007-02-22,14.029,14.029,13.431,13.69,119294,0
2007-02-23,13.753,13.753,13.457,13.69,59087,0
2007-02-26,13.655,14.011,13.636,13.85,47674,0
2007-02-27,13.788,13.788,13.19,13.36,54611,0
2007-02-28,13.314,13.36,12.929,13.207,31336,0
2007-03-01,13.136,13.136,12.314,12.528,35363,0
2007-03-02,12.439,13.1,12.439,12.734,31109,0
2007-03-05,12.823,12.823,12.457,12.644,65131,0
2007-03-06,12.653,12.929,12.653,12.725,55282,0
2007-03-07,12.779,13.118,12.779,13.09,102507,0
2007-03-08,13.404,13.959,13.404,13.788,42078,0
2007-03-09,13.725,14.056,13.725,13.976,27754,0
2007-03-12,13.959,14.164,13.895,13.985,36483,0
2007-03-13,14.011,14.19,13.869,14.075,18576,0
2007-03-14,14.075,14.548,14.011,14.548,35811,0
2007-03-15,14.503,15.012,14.503,15.012,23948,0
2007-03-16,14.986,15.067,14.834,15.057,33572,0
2007-03-19,15.057,15.236,15.048,15.173,32229,0
2007-03-20,15.192,15.192,14.681,15.173,14100,0
2007-03-21,15.173,15.192,15.092,15.192,41406,0
2007-03-22,15.192,15.192,15.039,15.092,10296,0
2007-03-23,15.057,15.638,14.932,15.638,36483,0
2007-03-26,15.576,15.655,15.503,15.531,11191,0
2007-03-27,15.576,15.611,15.442,15.538,2015,0
2007-03-28,15.46,15.531,15.308,15.308,4253,0
2007-03-29,15.316,15.316,13.932,14.7,16561,0
2007-03-30,14.611,14.619,14.075,14.521,23948,0
2007-04-02,14.521,14.627,14.378,14.619,28648,0
2007-04-03,14.664,14.7,14.296,14.503,39617,0
2007-04-04,14.449,14.457,14.296,14.296,5372,0
2007-04-05,14.296,14.342,14.296,14.342,5594,0
2007-04-09,14.342,15.254,11.839,12.018,365490,0
2007-04-10,12.109,12.421,12.109,12.287,64906,0
2007-04-11,12.225,12.304,11.796,11.849,59312,0
2007-04-12,11.867,11.867,11.402,11.402,28200,0
2007-04-13,11.358,11.358,10.83,11.126,69608,0
2007-04-16,11.169,12.056,11.169,12.056,63787,0
2007-04-17,12.127,12.913,12.127,12.913,88632,0
2007-04-18,12.913,13.368,12.76,13.368,47225,0
2007-04-19,13.351,13.351,12.474,13.216,40736,0
2007-04-20,13.216,13.269,12.85,12.913,22829,0
2007-04-23,12.958,13.02,12.779,12.779,22383,0
2007-04-24,12.832,12.832,12.206,12.348,23277,0
2007-04-25,12.243,12.439,12.153,12.421,21935,0
2007-04-26,12.457,12.734,12.457,12.716,9625,0
2007-04-27,12.76,13.001,12.689,12.698,16561,0
2007-04-30,12.797,12.958,11.169,12.671,76993,0
2007-05-01,12.671,12.76,12.171,12.179,25514,0
2007-05-02,12.197,12.599,12.162,12.287,27307,0
2007-05-03,12.348,12.511,12.225,12.448,11415,0
2007-05-04,12.386,12.421,12.188,12.314,15219,0
2007-05-07,12.243,12.403,12.143,12.403,35140,0
2007-05-08,12.341,12.403,12.341,12.348,1344,0
2007-05-09,12.287,12.295,12.171,12.278,10743,0
2007-05-10,12.188,12.287,12.171,12.243,14549,0
2007-05-11,12.206,12.671,12.206,12.599,5147,0
2007-05-14,12.644,12.644,12.421,12.421,2754,0
2007-05-15,12.348,12.546,12.179,12.528,6938,0
2007-05-16,12.448,12.448,11.902,12.188,69382,0
2007-05-17,12.171,12.287,12.153,12.197,19473,0
2007-05-18,12.304,12.304,12.009,12.009,2685,0
2007-05-21,12,12,11.572,11.939,17457,0
2007-05-22,11.839,11.975,11.679,11.893,8503,0
2007-05-23,11.93,12.171,11.839,12.1,10073,0
2007-05-24,12.009,12.056,11.921,11.992,6267,0
2007-05-25,11.939,12,11.867,12,4253,0
2007-05-29,11.885,12.127,11.885,12.056,7834,0
2007-05-30,12.018,12.886,11.947,12.644,179500,0
2007-05-31,13.02,13.09,12.779,12.992,42972,0
2007-06-01,12.992,13.172,12.868,13.09,31782,0
2007-06-04,13.09,13.85,13.09,13.841,77215,0
2007-06-05,13.85,14.254,13.744,14.048,52372,0
2007-06-06,13.94,14.029,12.958,14.02,22829,0
2007-06-07,13.959,14.119,13.788,13.85,21486,0
2007-06-08,13.798,13.932,13.734,13.85,18800,0
2007-06-11,13.788,13.959,13.788,13.887,4029,0
2007-06-12,13.949,14.744,13.949,14.744,27307,0
2007-06-13,14.744,15.129,14.566,14.878,29320,0
2007-06-14,14.967,14.986,14.664,14.7,14995,0
2007-06-15,14.735,14.762,13.715,14.359,38273,0
2007-06-18,14.164,14.342,14.075,14.18,18129,0
2007-06-19,14.235,14.235,13.913,13.913,5594,0
2007-06-20,14.029,14.296,13.967,14.029,11638,0
2007-06-21,13.959,14.378,13.959,14.19,8056,0
2007-06-22,14.296,14.476,14.164,14.164,3806,0
2007-06-25,14.171,14.296,14.164,14.235,7834,0
2007-06-26,14.075,14.852,14.056,14.7,13429,0
2007-06-27,14.905,15.101,14.807,15.004,11191,0
2007-06-28,14.967,14.995,14.744,14.79,11750,0
2007-06-29,14.922,15.057,14.342,15.012,17681,0
2007-07-02,14.922,15.057,14.627,14.967,17457,0
2007-07-03,14.852,15.057,14.815,14.95,6826,0
2007-07-05,14.941,14.941,14.119,14.18,17346,0
2007-07-06,14.075,14.254,13.404,14.254,21262,0
2007-07-09,14.209,14.69,13.913,13.913,22829,0
2007-07-10,13.779,14.7,13.628,14.485,25404,0
2007-07-11,16.183,18.587,16.183,18.087,382614,0
2007-07-12,18.273,18.632,17.89,18.319,131268,0
2007-07-13,18.319,18.319,17.657,17.863,63564,0
2007-07-16,17.826,17.961,17.229,17.647,42861,0
2007-07-17,17.647,17.961,16.978,17.246,41182,0
2007-07-18,17.336,17.496,16.914,17.417,44540,0
2007-07-19,17.487,17.863,17.443,17.647,18354,0
2007-07-20,17.604,17.657,16.782,16.988,21935,0
2007-07-23,17.158,17.246,16.523,16.844,25739,0
2007-07-24,17.059,17.059,16.334,17.005,22045,0
2007-07-25,16.8,16.978,15.638,16.827,56514,0
2007-07-26,16.827,16.827,14.244,15.423,61774,0
2007-07-27,15.199,15.547,14.752,15.101,13318,0
2007-07-30,15.27,15.924,15.101,15.906,21935,0
2007-07-31,15.994,16.085,15.254,15.709,18913,0
2007-08-01,15.709,15.709,15.245,15.46,8394,0
2007-08-02,15.369,16.085,15.369,16.085,16450,0
2007-08-03,15.987,16.085,15.432,15.897,26186,0
2007-08-06,15.994,16.219,15.415,15.994,27640,0
2007-08-07,16.041,16.094,15.477,15.951,16338,0
2007-08-08,16.022,16.057,14.834,15.236,63900,0
2007-08-09,15.335,16.085,13.583,14.476,110901,0
2007-08-10,14.296,14.521,13.949,14.164,21823,0
2007-08-13,14.288,15.082,14.18,14.896,18576,0
2007-08-14,14.887,14.887,14.164,14.342,6377,0
2007-08-15,14.378,14.566,14.119,14.476,5485,0
2007-08-16,14.18,14.218,13.494,13.922,34467,0
2007-08-17,14.28,14.28,13.903,13.922,24395,0
2007-08-20,13.94,15.316,13.94,14.752,28872,0
2007-08-21,14.476,15.682,14.351,14.815,29879,0
2007-08-22,14.843,15.326,14.431,14.967,27530,0
2007-08-23,15.101,15.378,14.967,15.326,38720,0
2007-08-24,15.326,15.594,15.192,15.262,91540,0
2007-08-27,15.308,15.531,15.217,15.299,14771,0
2007-08-28,15.423,15.423,15.308,15.335,14995,0
2007-08-29,15.415,15.468,15.308,15.432,34692,0
2007-08-30,15.369,15.495,15.192,15.495,52485,0
2007-08-31,15.585,15.585,15.405,15.432,3022,0
2007-09-04,15.727,15.861,15.344,15.369,12423,0
2007-09-05,15.335,15.861,15.335,15.808,5259,0
2007-09-06,15.547,15.978,15.547,15.924,2239,0
2007-09-07,15.727,16.085,15.594,15.727,3022,0
2007-09-10,15.594,15.682,15.576,15.682,4700,0
2007-09-11,15.655,16.085,15.655,16.085,2909,0
2007-09-12,15.987,15.987,15.727,15.853,4029,0
2007-09-13,16.085,16.085,15.594,16.041,8841,0
2007-09-14,16.129,16.129,15.772,15.772,2574,0
2007-09-17,15.816,15.897,15.799,15.799,1790,0
2007-09-18,15.673,15.772,15.538,15.655,8503,0
2007-09-19,15.727,16.174,15.727,16.174,6377,0
2007-09-20,16.165,16.174,16.138,16.174,1231,0
2007-09-21,16.076,16.174,15.772,16.174,6267,0
2007-09-24,16.057,16.174,15.994,16.174,3358,0
2007-09-25,16.031,16.263,15.816,16.085,15107,0
2007-09-26,15.959,16.263,15.906,16.111,6491,0
2007-09-27,16.094,16.603,16.094,16.443,13764,0
2007-09-28,16.523,16.736,16.219,16.675,10632,0
2007-10-01,16.764,17.711,16.764,17.711,13989,0
2007-10-02,17.783,18.559,17.747,18.559,43084,0
2007-10-03,18.587,19.168,18.587,18.855,33907,0
2007-10-04,18.99,19.346,18.935,19.337,13541,0
2007-10-05,19.346,19.658,17.738,18.855,61774,0
2007-10-08,18.587,18.712,18.498,18.577,6377,0
2007-10-09,18.704,19.096,18.363,18.559,27866,0
2007-10-10,18.452,18.704,18.229,18.704,18017,0
2007-10-11,18.729,19.033,18.729,19.033,10183,0
2007-10-12,18.881,19.168,18.64,18.64,4141,0
2007-10-15,18.543,18.543,18.14,18.22,4812,0
2007-10-16,16.353,18.006,16.308,17.873,44763,0
2007-10-17,17.917,19.479,17.873,19.463,30326,0
2007-10-18,19.658,19.658,17.657,17.657,36033,0
2007-10-19,16.844,17.345,16.844,17.201,14435,0
2007-10-22,17.647,17.873,17.37,17.693,11302,0
2007-10-23,17.747,17.873,17.685,17.738,10407,0
2007-10-24,17.854,17.863,17.558,17.729,5259,0
2007-10-25,17.729,17.873,17.568,17.783,6491,0
2007-10-26,17.817,18.247,17.702,18.05,18689,0
2007-10-29,18.05,18.05,17.926,18.015,2798,0
2007-10-30,18.103,18.291,17.926,17.926,10743,0
2007-10-31,18.158,18.229,18.05,18.14,6491,0
2007-11-01,18.229,18.596,18.006,18.094,15107,0
2007-11-02,18.006,18.319,17.783,18.087,8282,0
2007-11-05,18.087,18.212,17.881,18.103,9847,0
2007-11-06,17.926,18.784,17.917,18.784,9401,0
2007-11-07,18.801,19.159,18.801,18.944,12197,0
2007-11-08,18.872,18.872,17.604,18.006,12869,0
2007-11-09,17.881,17.881,16.094,16.29,13094,0
2007-11-12,16.29,16.29,14.967,14.977,14212,0
2007-11-13,15.853,15.853,15.46,15.853,7721,0
2007-11-14,15.853,17.961,15.682,17.068,27866,0
2007-11-15,17.292,19.212,16.54,16.621,31782,0
2007-11-16,16.443,17.47,16.443,16.889,6603,0
2007-11-19,16.88,16.933,16.308,16.434,26298,0
2007-11-20,16.263,17.015,16.263,16.576,14212,0
2007-11-21,16.755,17.541,15.978,16.353,26858,0
2007-11-23,16.468,17.38,16.041,17.068,9176,0
2007-11-26,17.38,17.873,17.059,17.112,16676,0
2007-11-27,16.933,17.265,16.353,16.353,14771,0
2007-11-28,16.219,16.719,15.638,15.638,32566,0
2007-11-29,16.085,16.532,15.236,15.638,81805,0
2007-11-30,16.38,17.318,15.663,17.049,11191,0
2007-12-03,16.978,18.229,16.978,18.14,33572,0
2007-12-04,17.917,18.461,17.917,18.247,6377,0
2007-12-05,18.273,18.498,17.873,18.372,9065,0
2007-12-06,18.426,19.4,18.408,19.346,15219,0
2007-12-07,19.302,20.321,19.302,20.105,30438,0
2007-12-10,20.195,21.456,19.973,21.311,82699,0
2007-12-11,20.552,21.83,20.552,21.777,51814,0
2007-12-12,21.777,22.277,20.74,21.025,43755,0
2007-12-13,21.349,21.75,20.508,21.58,32229,0
2007-12-14,21.58,21.705,21.464,21.705,3358,0
2007-12-17,21.92,21.92,20.776,21,26298,0
2007-12-18,20.74,20.83,19.124,20.329,114818,0
2007-12-19,20.419,20.561,20.321,20.491,11974,0
2007-12-20,20.517,21.195,20.114,21.195,32220,0
2007-12-21,21.356,21.982,20.776,21.982,31109,0
2007-12-24,21.767,21.767,19.865,21.66,8260,0
2007-12-26,21.536,21.705,21.447,21.67,3358,0
2007-12-27,21.893,22.214,21.447,22.17,19919,0
2007-12-28,22.251,22.849,22.125,22.368,25068,0
2007-12-31,22.546,22.814,22.295,22.546,21777,0
2008-01-02,22.562,22.849,22.322,22.741,29879,0
2008-01-03,22.787,22.814,22.464,22.581,14324,0
2008-01-04,22.536,22.939,22.359,22.368,48904,0
2008-01-07,22.26,23.233,22.26,23.134,42301,0
2008-01-08,22.678,23.528,22.071,23.027,58965,0
2008-01-09,23.341,23.636,21.946,22.107,112089,0
2008-01-10,22.107,22.716,21.411,22.116,119576,0
2008-01-11,22.054,22.116,19.57,19.865,66810,0
2008-01-14,19.926,22.295,19.658,21.805,32107,0
2008-01-15,21.767,22.036,21.321,21.456,25850,0
2008-01-16,20.687,22.116,20.366,21.805,23165,0
2008-01-17,21.946,22.063,20.374,20.374,14995,0
2008-01-18,20.213,20.955,20.177,20.481,20465,0
2008-01-22,19.24,22.464,19.24,22.464,27417,0
2008-01-23,22.956,22.956,21.277,22.581,29879,0
2008-01-24,22.778,24.27,22.474,23.815,89980,0
2008-01-25,24.323,25.95,24.127,24.573,189924,0
2008-01-28,25.254,25.254,21.447,22.697,121309,0
2008-01-29,23.349,23.349,19.658,20.536,135383,0
2008-01-30,19.767,21.223,18.737,20.052,98613,0
2008-01-31,20.874,20.874,18.291,19.543,47560,0
2008-02-01,19.446,19.855,19.258,19.855,54835,0
2008-02-04,20.123,20.374,18.273,19.168,74978,0
2008-02-05,18.319,18.801,18.158,18.801,22492,0
2008-02-06,18.675,19.926,18.675,19.131,33572,0
2008-02-07,19.883,21.536,19.658,20.061,24845,0
2008-02-08,20.901,21.366,20.061,21.071,29320,0
2008-02-11,20.749,22.778,20.374,22.206,47448,0
2008-02-12,22.519,23.707,22.295,23.143,66362,0
2008-02-13,23.903,23.92,22.34,23.233,42671,0
2008-02-14,23.412,23.815,23.412,23.636,97411,0
2008-02-15,23.681,23.974,23.233,23.769,27417,0
2008-02-19,24.127,24.368,23.769,23.993,49659,0
2008-02-20,23.993,24.163,23.457,23.787,64012,0
2008-02-21,23.948,24.1,23.233,23.464,29914,0
2008-02-22,22.572,23.85,17.907,23.233,81211,0
2008-02-25,23.233,24.127,22.885,23.547,40736,0
2008-02-26,23.547,23.547,22.34,23.279,35475,0
2008-02-27,23.055,23.055,22.474,22.562,30438,0
2008-02-28,22.43,22.474,20.561,21,33236,0
2008-02-29,21.116,21.116,20.239,21.09,23414,0
2008-03-03,20.767,21.285,20.419,20.651,24266,0
2008-03-04,20.239,21.034,20.016,20.874,22942,0
2008-03-05,20.641,21.518,20.641,21.321,7611,0
2008-03-06,20.776,20.776,20.357,20.374,12423,0
2008-03-07,20.338,20.696,20.267,20.419,6043,0
2008-03-10,20.579,20.982,19.658,20.687,8503,0
2008-03-11,20.598,21.044,19.828,20.928,15667,0
2008-03-12,20.785,22.295,20.785,21.49,13094,0
2008-03-13,21.715,21.715,19.926,20.893,15865,0
2008-03-14,21.384,21.384,19.749,20.052,19025,0
2008-03-17,20.239,20.239,18.273,18.435,32677,0
2008-03-18,19.248,19.258,17.873,18.291,19136,0
2008-03-19,18.14,18.756,17.426,17.426,35363,0
2008-03-20,16.755,17.059,15.764,16.656,36261,0
2008-03-24,16.29,16.872,16.28,16.326,30886,0
2008-03-25,15.736,16.424,15.236,15.262,66586,0
2008-03-26,15.388,15.442,14.342,15.092,52037,0
2008-03-27,14.87,15.994,14.79,15.262,26579,0
2008-03-28,15.067,15.547,15.067,15.27,22157,0
2008-03-31,15.183,16.28,14.485,16.183,16897,0
2008-04-01,16.201,17.514,15.781,16.745,33136,0
2008-04-02,16.961,17.149,16.532,17.149,18017,0
2008-04-03,17.112,17.112,16.353,16.629,14995,0
2008-04-04,16.54,18.291,16.449,18.184,30886,0
2008-04-07,18.167,19.525,18.167,18.819,23501,0
2008-04-08,18.319,19.078,17.873,18.981,13429,0
2008-04-09,20.687,20.704,18.99,20.552,54948,0
2008-04-10,20.357,20.552,19.658,20.114,21998,0
2008-04-11,19.838,20.776,18.793,19.124,31109,0
2008-04-14,19.202,19.302,18.319,18.479,17512,0
2008-04-15,18.382,18.864,18.382,18.622,22597,0
2008-04-16,18.471,18.765,18.471,18.568,39916,0
2008-04-17,17.791,19.078,17.783,18.659,27984,0
2008-04-18,19.141,19.596,17.738,19.212,18324,0
2008-04-21,19.356,19.356,18.345,18.917,15004,0
2008-04-22,18.99,19.087,18.479,18.737,11134,0
2008-04-23,18.516,18.935,18.382,18.729,6603,0
2008-04-24,18.944,18.954,17.873,18.158,9855,0
2008-04-25,18.158,18.282,17.907,18.023,5390,0
2008-04-28,17.873,17.943,17.076,17.076,25570,0
2008-04-29,16.827,17.3,16.827,16.996,15531,0
2008-04-30,16.933,17.37,16.899,17.049,8568,0
2008-05-01,17.201,17.201,16.827,16.853,15045,0
2008-05-02,16.978,17.201,16.809,16.933,10439,0
2008-05-05,16.424,16.862,15.638,15.701,30706,0
2008-05-06,15.415,15.816,15.067,15.245,62764,0
2008-05-07,15.129,15.486,15.129,15.486,18902,0
2008-05-08,15.663,15.824,15.369,15.781,72647,0
2008-05-09,15.781,16.326,15.326,15.969,24658,0
2008-05-12,16.119,16.844,15.994,16.559,16128,0
2008-05-13,16.727,16.782,15.906,16.119,14048,0
2008-05-14,16.621,17.229,16.487,16.978,10866,0
2008-05-15,16.773,17.149,16.764,17.112,15375,0
2008-05-16,17.068,17.192,16.8,16.996,13839,0
2008-05-19,17.166,17.166,16.129,16.621,17539,0
2008-05-20,16.449,16.55,15.165,15.824,19898,0
2008-05-21,15.915,16.952,15.915,16.899,8336,0
2008-05-22,16.889,17.417,16.755,17.201,14960,0
2008-05-23,16.978,16.978,15.906,16.656,13429,0
2008-05-27,16.836,17.237,16.683,16.978,10638,0
2008-05-28,16.899,17.201,16.308,16.629,33057,0
2008-05-29,16.639,17.3,15.861,16.165,42757,0
2008-05-30,16.022,16.755,15.915,16.755,4633,0
2008-06-02,16.559,16.782,16.119,16.174,14771,0
2008-06-03,16.371,17.426,16.228,17.426,17003,0
2008-06-04,16.978,17.292,16.129,16.389,24704,0
2008-06-05,16.299,17.201,16.272,16.978,11242,0
2008-06-06,17.158,17.158,16.639,16.933,11648,0
2008-06-09,17.201,17.417,17.158,17.192,30651,0
2008-06-10,17.229,17.398,17.183,17.255,11235,0
2008-06-11,17.121,17.47,17.068,17.37,29266,0
2008-06-12,17.336,17.47,17.22,17.361,14969,0
2008-06-13,17.201,17.666,17.059,17.426,17000,0
2008-06-16,17.426,17.47,16.449,17.085,14430,0
2008-06-17,17.308,17.426,16.727,17.389,10910,0
2008-06-18,17.426,17.426,16.809,17.336,8030,0
2008-06-19,17.47,17.47,17.255,17.361,8399,0
2008-06-20,17.426,17.558,17.237,17.558,8147,0
2008-06-23,17.434,17.434,17.112,17.336,6408,0
2008-06-24,17.112,17.282,16.702,16.978,36365,0
2008-06-25,16.809,17.059,16.675,16.755,7721,0
2008-06-26,16.889,17.149,16.334,16.889,36644,0
2008-06-27,16.943,16.943,16.666,16.933,12075,0
2008-06-30,16.933,16.943,16.559,16.88,26343,0
2008-07-01,16.567,16.594,16.165,16.389,8909,0
2008-07-02,16.443,16.443,15.861,15.87,5035,0
2008-07-03,16.076,16.085,14.771,14.771,23070,0
2008-07-07,14.574,14.834,14.566,14.771,46128,0
2008-07-08,14.752,15.736,14.744,15.477,12968,0
2008-07-09,14.574,14.878,14.566,14.744,92008,0
2008-07-10,14.664,15.415,13.645,13.94,58137,0
2008-07-11,14.011,14.155,13.216,14.101,26902,0
2008-07-14,14.19,14.325,14.002,14.325,76488,0
2008-07-15,14.414,16.085,13.932,14.815,16903,0
2008-07-16,14.681,15.173,14.457,15.173,10999,0
2008-07-17,15.192,15.816,15.075,15.477,17336,0
2008-07-18,15.709,15.853,15.468,15.682,11095,0
2008-07-21,15.27,15.861,14.531,15.718,19203,0
2008-07-22,15.638,16.219,15.638,16.201,14352,0
2008-07-23,16.326,16.532,15.861,15.861,16726,0
2008-07-24,16.003,16.38,15.415,16.362,19446,0
2008-07-25,16.443,16.97,16.299,16.827,7755,0
2008-07-28,16.933,16.978,16.711,16.978,8558,0
2008-07-29,16.978,17.361,16.978,17.149,7279,0
2008-07-30,17.586,17.586,16.183,16.719,17994,0
2008-07-31,16.523,16.711,16.407,16.532,3269,0
2008-08-01,16.353,16.576,16.353,16.496,1231,0
2008-08-04,16.621,16.978,16.621,16.8,4309,0
2008-08-05,16.817,17.192,16.334,16.487,4320,0
2008-08-06,16.326,16.397,15.308,15.46,7369,0
2008-08-07,15.245,15.289,14.79,15.12,22045,0
2008-08-08,15.111,15.369,14.977,15.352,6202,0
2008-08-11,15.012,15.36,14.744,15.326,8675,0
2008-08-12,15.245,15.629,14.967,15.308,9126,0
2008-08-13,15.165,16.334,15.165,15.987,14665,0
2008-08-14,16.129,16.353,15.808,15.978,2574,0
2008-08-15,15.727,16.076,15.236,15.326,4476,0
2008-08-18,15.557,15.557,14.387,14.913,12656,0
2008-08-19,15.101,15.101,14.503,14.807,8351,0
2008-08-20,14.727,15.28,14.457,15.12,7545,0
2008-08-21,14.967,15.12,14.79,15.004,7945,0
2008-08-22,15.183,15.994,15.183,15.415,13452,0
2008-08-25,15.557,15.557,15.012,15.217,3067,0
2008-08-26,14.967,15.004,14.296,14.735,7163,0
2008-08-27,14.619,14.87,14.296,14.744,4964,0
2008-08-28,14.771,14.87,14.771,14.79,5026,0
2008-08-29,14.296,15.46,14.296,15.46,6938,0
2008-09-02,15.503,15.745,15.004,15.236,13741,0
2008-09-03,15.12,15.146,14.922,15.03,8468,0
2008-09-04,15.101,15.192,14.306,14.539,17197,0
2008-09-05,14.574,14.574,14.119,14.244,16880,0
2008-09-08,14.727,15.173,14.28,14.296,40702,0
2008-09-09,14.476,14.566,14.254,14.296,15505,0
2008-09-10,14.296,14.449,14.296,14.315,10834,0
2008-09-11,14.967,14.967,14.262,14.441,4818,0
2008-09-12,14.164,14.431,14.164,14.296,4028,0
2008-09-15,14.101,14.235,13.86,14.18,5830,0
2008-09-16,14.083,14.083,13.404,13.484,10550,0
2008-09-17,14.727,14.727,10.321,11.223,48985,0
2008-09-18,11.608,11.921,11.259,11.617,28283,0
2008-09-19,12.464,14.075,11.839,14.075,12159,0
2008-09-22,14.28,14.28,13.1,13.118,8074,0
2008-09-23,13.055,13.055,12.046,12.179,6715,0
2008-09-24,12.046,12.197,11.671,11.902,4476,0
2008-09-25,11.975,11.975,11.715,11.715,2467,0
2008-09-26,11.697,11.733,11.501,11.608,11187,0
2008-09-29,11.653,11.653,10.947,10.965,17611,0
2008-09-30,10.965,11.215,10.947,11.169,17143,0
2008-10-01,10.965,11.375,10.463,11.375,12892,0
2008-10-02,11.456,11.553,10.892,11.341,15248,0
2008-10-03,11.331,11.367,10.937,11.367,101768,0
2008-10-06,11.384,11.384,8.4445,8.9538,34311,0
2008-10-07,9.3114,10.482,9.0253,9.749,37710,0
2008-10-08,9.785,9.785,9.2127,9.4278,9964,0
2008-10-09,9.847,9.847,8.5248,8.7126,22845,0
2008-10-10,8.5964,8.8465,8.5964,8.8019,34699,0
2008-10-13,9.4451,10.402,9.0253,9.3288,35057,0
2008-10-14,9.856,9.901,9.1597,9.1864,14653,0
2008-10-15,10.177,10.321,9.588,9.947,25457,0
2008-10-16,10.134,10.134,9.794,10.07,9689,0
2008-10-17,10.017,10.696,9.839,10.696,13107,0
2008-10-20,11.135,11.215,10.632,11.019,16442,0
2008-10-21,11.107,11.107,10.589,10.876,16639,0
2008-10-22,10.795,10.795,10.544,10.625,22237,0
2008-10-23,10.767,10.767,10.554,10.608,9685,0
2008-10-24,10.267,11.161,10.267,11.152,15997,0
2008-10-27,11.617,12.546,11.322,12.492,14113,0
2008-10-28,12.492,12.671,12.153,12.671,10722,0
2008-10-29,12.511,12.716,12.511,12.599,10901,0
2008-10-30,12.528,13.046,12.348,13.011,21199,0
2008-10-31,13.127,13.314,13.029,13.029,15795,0
2008-11-03,13.154,13.26,12.474,12.644,19784,0
2008-11-04,12.599,12.948,12.216,12.304,12491,0
2008-11-05,12.502,12.502,12.287,12.287,9961,0
2008-11-06,12.243,12.742,12.243,12.742,5522,0
2008-11-07,12.958,12.992,12.653,12.975,3358,0
2008-11-10,12.913,12.913,12.662,12.734,1499,0
2008-11-11,13.046,13.046,12.555,12.591,6440,0
2008-11-12,13.136,13.136,12.464,12.464,11076,0
2008-11-13,12.502,13.207,12.348,13.207,10839,0
2008-11-14,13.234,13.234,12.653,12.662,6621,0
2008-11-17,12.913,12.929,12.511,12.591,8437,0
2008-11-18,12.565,12.565,12.056,12.056,9927,0
2008-11-19,12.064,12.555,11.625,11.76,12108,0
2008-11-20,12.153,12.153,11.741,11.796,67531,0
2008-11-21,11.93,11.93,9.785,10.098,14814,0
2008-11-24,10.044,10.544,10.007,10.429,6941,0
2008-11-25,10.365,10.365,9.821,10.214,5428,0
2008-11-26,10.286,10.295,10.044,10.044,3258,0
2008-11-28,10.24,10.411,10.195,10.277,3432,0
2008-12-01,10.277,10.544,10.233,10.233,12957,0
2008-12-02,10.223,10.991,10.223,10.991,7828,0
2008-12-03,11.009,11.823,11.009,11.769,10739,0
2008-12-04,11.823,11.823,11.169,11.169,3737,0
2008-12-05,11.135,11.241,11.081,11.169,11079,0
2008-12-08,11.813,11.813,10.902,11.536,19344,0
2008-12-09,11.608,11.796,11.179,11.707,7750,0
2008-12-10,11.813,13.038,11.778,12.644,16917,0
2008-12-11,12.751,13.234,12.716,13.074,9246,0
2008-12-12,12.662,13.038,12.376,12.376,7575,0
2008-12-15,12.064,12.644,12.064,12.412,7711,0
2008-12-16,12.582,12.85,12.376,12.779,5675,0
2008-12-17,12.779,13.136,12.734,12.734,7415,0
2008-12-18,12.591,12.877,12.573,12.573,3871,0
2008-12-19,12.599,12.725,12.287,12.287,3954,0
2008-12-22,12.197,12.197,11.617,11.876,2372,0
2008-12-23,11.849,11.849,11.778,11.796,1341,0
2008-12-24,11.823,11.839,11.707,11.707,18576,0
2008-12-26,11.348,11.348,11.097,11.169,4309,0
2008-12-29,11.081,11.304,10.679,10.733,10065,0
2008-12-30,10.866,10.866,10.277,10.437,6119,0
2008-12-31,10.295,10.411,9.955,10.089,11352,0
2009-01-02,10.286,10.286,10.035,10.25,19307,0
2009-01-05,10.365,10.383,10.098,10.277,11850,0
2009-01-06,10.321,12.975,10.321,12.903,45513,0
2009-01-07,12.681,13.046,12.197,13.02,18482,0
2009-01-08,12.813,12.832,11.474,11.528,26925,0
2009-01-09,11.437,11.528,10.267,10.632,49894,0
2009-01-12,10.642,10.642,10.098,10.098,9801,0
2009-01-13,10.053,10.411,10.053,10.214,8235,0
2009-01-14,10.24,10.24,9.607,9.964,11055,0
2009-01-15,9.964,10.044,8.7573,9.0253,16510,0
2009-01-16,9.0253,9.0253,8.6231,8.6231,8620,0
2009-01-20,8.65,8.65,8.0422,8.2299,11894,0
2009-01-21,8.2568,8.6053,8.2479,8.6053,6433,0
2009-01-22,8.5248,8.7036,8.5159,8.7036,7412,0
2009-01-23,8.7483,9.1417,8.7036,9.0432,3134,0
2009-01-26,9.1503,9.517,9.0253,9.3826,3272,0
2009-01-27,9.472,9.812,9.472,9.74,6663,0
2009-01-28,9.74,9.981,9.607,9.918,4887,0
2009-01-29,9.73,9.847,9.651,9.777,2949,0
2009-01-30,9.777,9.83,9.651,9.749,1030,0
2009-02-02,9.696,9.696,9.4356,9.4809,5538,0
2009-02-03,9.588,9.66,9.472,9.472,1770,0
2009-02-04,9.597,9.597,9.3114,9.3472,1976,0
2009-02-05,9.2485,9.4809,9.0253,9.204,8661,0
2009-02-06,9.2127,9.2398,9.0253,9.204,3615,0
2009-02-09,9.3027,9.3027,9.204,9.2757,3238,0
2009-02-10,9.3212,9.543,9.293,9.4278,4029,0
2009-02-11,9.517,9.696,9.4278,9.696,5871,0
2009-02-12,9.561,9.561,9.1597,9.1597,4329,0
2009-02-13,9.2843,9.2843,9.0703,9.2843,3637,0
2009-02-17,9.231,9.231,9.0253,9.0432,9070,0
2009-02-18,8.9716,9.0884,8.7573,8.8644,14293,0
2009-02-19,8.7214,8.8019,8.6322,8.6678,4592,0
2009-02-20,8.5338,8.8734,8.4087,8.8734,5004,0
2009-02-23,8.7929,8.8465,8.5248,8.65,2462,0
2009-02-24,8.5696,8.784,8.5696,8.6678,14033,0
2009-02-25,8.7573,8.8644,8.7394,8.8644,1635,0
2009-02-26,8.7394,8.8911,8.7394,8.7661,19896,0
2009-02-27,8.6231,9.1503,8.0422,8.1496,5482,0
2009-03-02,8.1496,8.1496,7.5956,7.5956,7623,0
2009-03-03,7.5597,7.6134,6.8272,7.3274,14893,0
2009-03-04,7.5686,7.5686,7.0148,7.2381,17179,0
2009-03-05,7.3096,7.3096,7.1488,7.1488,3694,0
2009-03-06,7.1488,7.1488,6.7913,6.9344,2171,0
2009-03-09,7.1488,7.1488,6.7913,6.8003,6741,0
2009-03-10,6.9701,7.1488,6.4339,6.4339,11268,0
2009-03-11,6.3444,6.568,6.2551,6.4786,6267,0
2009-03-12,6.6037,6.9701,6.6037,6.9701,4133,0
2009-03-13,7.1398,7.9618,7.0236,7.7386,15846,0
2009-03-16,7.676,8.1765,7.676,8.0244,8050,0
2009-03-17,7.9083,8.0422,7.8636,7.9618,2506,0
2009-03-18,7.8279,8.2747,7.8279,8.0334,6333,0
2009-03-19,8.0422,8.0422,7.9083,7.9083,5080,0
2009-03-20,8.1585,8.1585,8.0068,8.0068,4910,0
2009-03-23,8.1318,9.293,7.7921,8.0422,32811,0
2009-03-24,8.2657,8.6231,8.2657,8.6231,5922,0
2009-03-25,8.5428,9.3747,8.5428,9.3212,15606,0
2009-03-26,9.0789,9.794,8.7214,9.1503,21196,0
2009-03-27,9.115,9.1503,8.9359,8.9359,4761,0
2009-03-30,8.9359,8.9359,8.7126,8.7126,2528,0
2009-03-31,8.5696,8.6231,8.3103,8.3103,2530,0
2009-04-01,8.4979,8.5338,8.3283,8.5338,4727,0
2009-04-02,8.6678,9.0253,8.6678,8.9359,23367,0
2009-04-03,9.3114,9.509,8.9985,9.3212,19436,0
2009-04-06,9.3826,9.463,9.3373,9.3914,5819,0
2009-04-07,9.204,9.3373,9.0703,9.293,4366,0
2009-04-08,8.4891,8.8019,7.5956,8.3551,24220,0
2009-04-09,8.3551,8.4891,8.0869,8.1765,12853,0
2009-04-13,8.1765,8.1765,7.7295,7.7295,18708,0
2009-04-14,7.8189,7.9083,7.5509,7.5956,26269,0
2009-04-15,7.5956,7.685,7.2025,7.5151,10678,0
2009-04-16,7.4259,7.7833,7.4259,7.6403,12948,0
2009-04-17,7.5686,7.6311,7.4614,7.4614,10643,0
2009-04-20,7.6134,7.6134,7.2828,7.2828,9546,0
2009-04-21,7.3722,7.506,7.3722,7.4525,16601,0
2009-04-22,7.506,7.685,7.3186,7.5956,7092,0
2009-04-23,7.685,7.8189,7.6582,7.8189,5972,0
2009-04-24,7.9083,8.2121,7.9083,8.1765,5750,0
2009-04-27,8.1765,8.1853,8.0422,8.1674,9598,0
2009-04-28,8.1765,8.3103,8.0422,8.1765,11129,0
2009-04-29,8.1765,8.4265,8.1228,8.3551,34768,0
2009-04-30,8.4891,8.5785,8.4087,8.5338,8605,0
2009-05-01,8.5785,8.6678,8.5785,8.6678,6564,0
2009-05-04,8.7126,9.651,8.7126,9.509,17350,0
2009-05-05,9.509,10.16,9.472,10.053,29251,0
2009-05-06,10.079,10.143,9.749,9.777,11286,0
2009-05-07,9.749,10.277,9.749,9.901,10790,0
2009-05-08,10.044,10.044,9.83,9.874,4159,0
2009-05-11,9.947,10.24,9.696,10.233,15758,0
2009-05-12,10.186,10.705,10.053,10.67,16364,0
2009-05-13,10.705,10.705,9.696,10.446,14688,0
2009-05-14,10.365,11.591,10.311,11.456,35369,0
2009-05-15,11.501,11.617,10.723,10.723,18957,0
2009-05-18,10.723,10.991,10.277,10.723,46402,0
2009-05-19,10.535,10.767,10.535,10.651,20551,0
2009-05-20,10.795,10.795,10.58,10.723,15807,0
2009-05-21,10.632,10.75,10.5,10.589,51797,0
2009-05-22,10.723,10.892,10.5,10.892,18231,0
2009-05-26,10.651,11.232,10.651,11.036,17194,0
2009-05-27,11.081,11.097,10.812,10.991,8640,0
2009-05-28,10.991,11.241,10.991,11.241,10363,0
2009-05-29,11.483,12.064,10.455,10.455,35853,0
2009-06-01,10.767,10.767,10.143,10.365,30086,0
2009-06-02,10.491,10.491,10.017,10.186,18393,0
2009-06-03,9.973,9.99,9.3027,9.561,22456,0
2009-06-04,9.607,10.026,9.607,9.947,9658,0
2009-06-05,9.874,10.053,9.847,9.874,4928,0
2009-06-08,9.918,10.053,9.607,10.035,7290,0
2009-06-09,10.098,10.098,9.696,10.053,5225,0
2009-06-10,10.098,10.098,9.696,10.079,6156,0
2009-06-11,10.053,11.036,9.964,11.036,10436,0
2009-06-12,10.955,11.036,10.632,10.812,8086,0
2009-06-15,10.5,10.742,9.651,9.651,9352,0
2009-06-16,9.74,9.821,9.463,9.543,9278,0
2009-06-17,9.561,9.874,9.4356,9.696,9401,0
2009-06-18,10.277,10.277,9.812,10.233,7342,0
2009-06-19,10.365,10.374,10.035,10.186,4253,0
2009-06-22,9.918,10.356,9.472,9.918,14272,0
2009-06-23,9.918,10.053,9.4908,9.865,13212,0
2009-06-24,9.909,10.134,9.633,9.83,12815,0
2009-06-25,9.83,10.195,9.517,10.168,16313,0
2009-06-26,10.286,11.43,10.186,11.126,543414,0
2009-06-29,10.866,11.088,10.589,10.723,48383,0
2009-06-30,10.723,10.759,10.589,10.632,27384,0
2009-07-01,10.803,10.803,10.152,10.258,21599,0
2009-07-02,10.258,10.258,9.472,9.517,29336,0
2009-07-06,9.58,10.723,9.58,10.089,17322,0
2009-07-07,10.116,10.562,10.098,10.446,22743,0
2009-07-08,10.33,10.482,9.83,10.007,14210,0
2009-07-09,10.062,10.803,10.062,10.625,34284,0
2009-07-10,10.214,10.544,9.561,9.973,41623,0
2009-07-13,9.955,10.277,9.785,9.785,28102,0
2009-07-14,9.802,10.07,9.802,10.053,14353,0
2009-07-15,10.053,10.491,10.007,10.411,22325,0
2009-07-16,10.463,10.642,10.33,10.571,11464,0
2009-07-17,10.599,10.679,10.429,10.67,13551,0
2009-07-20,10.83,10.839,10.491,10.67,12601,0
2009-07-21,10.58,10.723,10.455,10.632,10699,0
2009-07-22,10.632,10.759,10.062,10.759,23303,0
2009-07-23,10.642,10.759,10.347,10.759,17361,0
2009-07-24,10.679,10.679,10.383,10.632,9005,0
2009-07-27,10.58,10.599,10.356,10.455,7810,0
2009-07-28,10.383,10.5,10.365,10.455,6841,0
2009-07-29,10.455,10.455,10.365,10.365,7601,0
2009-07-30,10.446,10.455,10.365,10.455,12004,0
2009-07-31,10.455,10.5,10.365,10.383,21208,0
2009-08-03,10.42,10.589,10.42,10.589,24413,0
2009-08-04,10.571,10.767,10.544,10.767,16143,0
2009-08-05,10.767,10.767,10.5,10.544,12352,0
2009-08-06,10.608,10.625,10.472,10.562,6376,0
2009-08-07,10.679,10.839,10.544,10.759,10625,0
2009-08-10,10.723,10.812,10.589,10.767,8467,0
2009-08-11,10.767,10.767,10.321,10.339,4371,0
2009-08-12,10.365,10.411,10.053,10.233,16946,0
2009-08-13,10.223,10.223,9.561,9.777,25794,0
2009-08-14,9.74,9.74,9.4278,9.561,64197,0
2009-08-17,9.535,9.535,8.9985,9.0342,50188,0
2009-08-18,9.0789,9.4091,9.0789,9.3373,23381,0
2009-08-19,9.2843,9.964,9.2398,9.918,6858,0
2009-08-20,10.07,10.07,9.3826,9.937,18506,0
2009-08-21,9.856,10.277,9.687,10.277,76616,0
2009-08-24,10.277,10.544,10.007,10.186,16393,0
2009-08-25,10.321,10.365,10.124,10.143,5663,0
2009-08-26,9.981,10.321,9.696,10.321,11093,0
2009-08-27,10.321,10.402,10.106,10.365,11295,0
2009-08-28,10.356,10.632,9.964,9.964,12133,0
2009-08-31,9.937,11.223,9.669,10.186,71765,0
2009-09-01,10.347,10.714,9.785,9.794,17874,0
2009-09-02,9.83,9.918,9.785,9.891,11214,0
2009-09-03,9.874,9.874,9.651,9.74,12363,0
2009-09-04,9.704,9.821,9.472,9.58,9282,0
2009-09-08,9.607,9.633,9.561,9.624,4006,0
2009-09-09,9.642,9.651,9.509,9.651,3806,0
2009-09-10,9.614,9.758,9.561,9.73,31071,0
2009-09-11,9.777,9.909,9.758,9.874,9938,0
2009-09-14,9.884,10.007,9.721,9.901,8602,0
2009-09-15,9.696,9.964,9.696,9.955,6729,0
2009-09-16,9.83,10.233,9.696,9.981,11421,0
2009-09-17,10.007,10.714,9.874,10.25,11755,0
2009-09-18,10.143,10.383,9.785,10.365,33117,0
2009-09-21,10.365,10.679,10.339,10.5,14782,0
2009-09-22,10.714,10.714,10.429,10.689,108739,0
2009-09-23,10.876,10.876,10.599,10.642,26333,0
2009-09-24,10.679,10.679,10.544,10.608,22747,0
2009-09-25,10.625,10.767,10.374,10.767,15754,0
2009-09-28,10.767,10.866,10.544,10.615,20158,0
2009-09-29,10.642,10.947,10.632,10.632,21896,0
2009-09-30,10.632,10.866,10.455,10.455,26583,0
2009-10-01,10.812,10.812,10.455,10.455,24034,0
2009-10-02,10.463,10.947,10.455,10.463,14886,0
2009-10-05,10.472,10.75,10.472,10.651,10239,0
2009-10-06,10.632,10.892,10.5,10.892,13209,0
2009-10-07,10.981,10.981,10.562,10.767,22683,0
2009-10-08,10.821,10.991,10.689,10.689,17685,0
2009-10-09,10.919,11.081,10.767,10.955,10491,0
2009-10-12,10.991,10.991,10.742,10.902,7508,0
2009-10-13,10.928,10.928,10.786,10.858,4366,0
2009-10-14,10.892,11.393,10.892,11.135,13328,0
2009-10-15,11.009,11.437,11.009,11.161,14258,0
2009-10-16,11.617,12.975,11.528,12.868,43465,0
2009-10-19,12.967,13.314,12.367,12.635,30404,0
2009-10-20,12.546,12.546,11.947,12.056,14306,0
2009-10-21,11.992,11.992,11.304,11.562,18546,0
2009-10-22,11.528,12.162,11.375,11.984,19092,0
2009-10-23,11.939,12.064,11.662,11.796,7345,0
2009-10-26,11.75,11.966,11.43,11.43,12003,0
2009-10-27,11.51,11.572,11.348,11.348,6855,0
2009-10-28,11.322,11.43,10.767,10.767,17010,0
2009-10-29,10.651,11,10.455,10.991,22912,0
2009-10-30,10.902,11.126,10.472,10.723,16824,0
2009-11-02,10.776,10.776,10.544,10.67,11247,0
2009-11-03,10.66,10.83,10.455,10.83,16372,0
2009-11-04,10.885,11.232,10.812,10.902,10100,0
2009-11-05,10.955,11.241,10.947,11.215,9446,0
2009-11-06,11.144,11.144,10.947,10.947,8483,0
2009-11-09,11.036,11.144,11.019,11.126,6232,0
2009-11-10,11.045,11.107,10.902,10.902,5205,0
2009-11-11,10.991,10.991,10.812,10.974,6986,0
2009-11-12,11,11,10.947,10.955,7873,0
2009-11-13,11.045,11.045,10.858,10.965,5908,0
2009-11-16,11.027,11.027,10.947,10.991,14513,0
2009-11-17,10.955,10.955,10.615,10.795,14986,0
2009-11-18,10.803,10.866,10.679,10.679,6135,0
2009-11-19,10.67,10.705,10.347,10.347,19958,0
2009-11-20,10.356,10.509,10.277,10.356,18211,0
2009-11-23,10.429,10.632,10.356,10.356,26657,0
2009-11-24,10.365,10.383,10.195,10.277,28749,0
2009-11-25,10.258,10.277,10.098,10.214,8019,0
2009-11-27,9.964,10.186,9.964,10.079,6394,0
2009-11-30,10.143,10.143,9.517,9.525,56248,0
2009-12-01,9.687,9.884,9.472,9.517,8844,0
2009-12-02,9.543,9.607,9.3212,9.3914,68259,0
2009-12-03,9.535,9.535,9.1597,9.1597,47794,0
2009-12-04,9.3114,9.3114,9.1864,9.2398,23673,0
2009-12-07,9.2485,9.2843,9.1597,9.2127,12352,0
2009-12-08,9.1236,9.4356,9.1236,9.204,24489,0
2009-12-09,9.2127,9.561,9.204,9.561,8341,0
2009-12-10,9.509,9.535,9.2485,9.2843,9697,0
2009-12-11,9.3373,9.517,9.3373,9.4809,9773,0
2009-12-14,9.525,9.607,9.517,9.561,5708,0
2009-12-15,9.607,9.83,9.4278,9.552,21944,0
2009-12-16,9.642,9.768,9.4189,9.472,12392,0
2009-12-17,9.4278,9.58,9.3373,9.3373,6413,0
2009-12-18,9.1769,10.143,9.1769,10.143,47352,0
2009-12-21,10.143,10.143,9.73,10.134,22455,0
2009-12-22,10.106,10.106,9.839,9.839,14097,0
2009-12-23,9.874,9.973,9.785,9.928,6308,0
2009-12-24,9.964,10.233,9.918,10.098,8066,0
2009-12-28,10.07,10.544,10.07,10.374,29153,0
2009-12-29,10.455,10.723,10.42,10.679,20406,0
2009-12-30,10.079,10.696,10.079,10.608,11234,0
2009-12-31,10.66,10.689,10.5,10.554,7873,0
2010-01-04,10.679,10.679,10.472,10.491,33821,0
2010-01-05,10.491,10.491,10.277,10.286,13988,0
2010-01-06,10.258,10.5,10.258,10.286,15331,0
2010-01-07,10.277,10.277,10.098,10.143,8064,0
2010-01-08,10.696,10.696,10.106,10.472,55935,0
2010-01-11,10.535,10.599,10.007,10.365,41152,0
2010-01-12,10.286,10.5,10.24,10.455,23568,0
2010-01-13,10.393,10.5,10.393,10.429,18701,0
2010-01-14,10.393,10.463,10.16,10.303,9492,0
2010-01-15,10.356,10.455,10.079,10.277,24031,0
2010-01-19,10.321,10.642,10.233,10.642,17269,0
2010-01-20,10.526,10.562,10.411,10.455,36235,0
2010-01-21,10.482,10.589,10.411,10.5,42510,0
2010-01-22,10.526,10.723,10.455,10.625,23387,0
2010-01-25,10.689,10.902,10.589,10.803,18978,0
2010-01-26,10.786,10.866,10.615,10.67,56291,0
2010-01-27,10.625,10.892,10.5,10.767,17501,0
2010-01-28,10.67,10.947,10.615,10.876,32686,0
2010-01-29,10.911,10.947,10.767,10.858,17618,0
2010-02-01,10.812,10.947,10.767,10.928,15611,0
2010-02-02,10.902,10.902,10.437,10.786,15516,0
2010-02-03,10.786,10.848,10.67,10.723,7425,0
2010-02-04,10.733,10.733,10.168,10.42,10172,0
2010-02-05,10.455,10.58,10.277,10.544,15137,0
2010-02-08,10.509,10.902,10.509,10.714,8041,0
2010-02-09,10.812,10.885,10.615,10.812,14430,0
2010-02-10,10.75,11.036,10.75,10.947,16286,0
2010-02-11,10.866,11.009,10.509,11.009,13940,0
2010-02-12,10.965,11.027,10.928,11,4253,0
2010-02-16,11.019,11.036,10.947,11.019,2631,0
2010-02-17,11.045,11.045,10.858,11.009,7611,0
2010-02-18,10.947,11.161,10.463,11.144,9068,0
2010-02-19,11.169,11.169,10.947,10.991,12103,0
2010-02-22,10.974,11.107,10.947,10.991,21935,0
2010-02-23,11.009,11.064,10.902,10.947,13285,0
2010-02-24,11.027,11.027,10.911,10.947,18479,0
2010-02-25,10.911,11.036,10.911,11.036,4476,0
2010-02-26,11.019,11.126,10.723,10.733,13284,0
2010-03-01,10.848,10.919,10.615,10.866,20326,0
2010-03-02,10.876,11.097,10.876,11.054,6377,0
2010-03-03,11.071,11.081,10.554,10.812,24016,0
2010-03-04,10.902,11.107,10.812,10.991,11315,0
2010-03-05,10.965,11.169,10.947,11.144,16008,0
2010-03-08,11.169,11.169,11.081,11.126,9831,0
2010-03-09,11.169,11.169,11.045,11.169,8709,0
2010-03-10,11.144,11.169,11.144,11.169,8801,0
2010-03-11,11.206,11.215,11.126,11.188,7039,0
2010-03-12,11.152,11.393,11.144,11.331,12197,0
2010-03-15,11.322,11.393,11.295,11.384,9265,0
2010-03-16,11.367,11.375,11.206,11.348,10372,0
2010-03-17,11.341,11.384,11.088,11.169,24834,0
2010-03-18,11.144,11.169,10.947,10.955,6377,0
2010-03-19,10.902,10.981,10.767,10.83,23611,0
2010-03-22,10.723,10.991,10.723,10.991,14493,0
2010-03-23,11.019,11.215,11.019,11.169,7821,0
2010-03-24,11.169,11.259,11.081,11.144,5810,0
2010-03-25,11.169,11.393,11.027,11.027,8289,0
2010-03-26,11.152,11.259,10.902,11.081,7967,0
2010-03-29,11.169,11.384,11.169,11.341,9885,0
2010-03-30,11.348,11.393,11.169,11.341,9537,0
2010-03-31,11.322,11.393,11.259,11.277,17373,0
2010-04-01,11.341,11.528,11.169,11.179,24818,0
2010-04-05,11.188,11.697,11.188,11.679,20213,0
2010-04-06,11.671,12.599,11.671,12.492,22270,0
2010-04-07,12.546,12.913,12.243,12.278,40681,0
2010-04-08,12.376,12.492,11.528,11.893,48685,0
2010-04-09,11.975,12.243,11.939,12.056,28803,0
2010-04-12,11.93,12.197,11.653,12.037,54381,0
2010-04-13,12,12.064,11.885,11.984,12990,0
2010-04-14,12.064,12.394,12.064,12.135,22465,0
2010-04-15,12.197,12.197,12.064,12.117,20326,0
2010-04-16,12.117,12.117,11.75,11.813,21103,0
2010-04-19,11.823,12,11.76,11.921,11971,0
2010-04-20,12.153,12.153,11.796,11.93,8288,0
2010-04-21,12.064,12.072,11.804,12.064,9699,0
2010-04-22,12.018,12.018,11.75,11.939,11567,0
2010-04-23,11.975,12.216,11.893,12.188,9593,0
2010-04-26,12.225,12.653,12.225,12.464,19065,0
2010-04-27,12.528,12.536,12.252,12.252,15436,0
2010-04-28,12.341,12.341,11.956,11.956,5654,0
2010-04-29,11.956,12.064,11.849,12.056,18758,0
2010-04-30,12,12.233,11.733,11.733,17414,0
2010-05-03,11.723,12.188,11.723,12.153,7800,0
2010-05-04,12.117,12.206,11.474,11.939,24289,0
2010-05-05,11.867,11.939,11.697,11.697,9062,0
2010-05-06,11.707,11.93,11.528,11.528,14632,0
2010-05-07,11.707,11.778,11.036,11.198,47252,0
2010-05-10,11.528,11.804,11.528,11.697,20587,0
2010-05-11,11.625,12.027,11.43,11.823,18341,0
2010-05-12,11.804,12.064,11.804,11.966,28372,0
2010-05-13,11.956,11.956,11.581,11.885,16134,0
2010-05-14,11.867,11.867,11.402,11.528,13959,0
2010-05-17,11.707,11.769,11.169,11.367,17615,0
2010-05-18,11.501,11.501,11.135,11.259,9790,0
2010-05-19,11.251,11.491,11.126,11.152,15182,0
2010-05-20,11.088,11.097,10.58,10.696,67155,0
2010-05-21,10.491,10.795,10.402,10.463,28810,0
2010-05-24,10.491,10.723,10.277,10.277,37344,0
2010-05-25,10.186,10.186,9.525,9.687,30906,0
2010-05-26,9.777,10.25,9.777,10.098,44757,0
2010-05-27,10.233,10.277,9.918,10.214,38424,0
2010-05-28,10.365,10.615,9.909,10.446,31621,0
2010-06-01,10.186,10.679,10.186,10.258,25713,0
2010-06-02,10.5,10.858,10.402,10.858,18514,0
2010-06-03,10.759,11.778,10.759,11.679,13000,0
2010-06-04,11.591,11.591,10.615,10.615,23998,0
2010-06-07,12.341,12.341,10.24,10.277,15481,0
2010-06-08,10.311,10.5,9.891,10.365,22310,0
2010-06-09,10.356,10.723,10.267,10.42,19649,0
2010-06-10,10.491,10.803,10.205,10.632,24879,0
2010-06-11,10.554,10.767,10.277,10.75,9204,0
2010-06-14,10.079,10.767,10.079,10.5,14987,0
2010-06-15,10.5,11.036,10.374,10.866,16109,0
2010-06-16,10.723,10.812,10.632,10.812,5147,0
2010-06-17,10.767,10.947,10.723,10.848,7462,0
2010-06-18,10.919,10.919,10.491,10.562,29003,0
2010-06-21,10.67,10.902,10.455,10.526,8958,0
2010-06-22,10.429,10.589,10.429,10.491,14637,0
2010-06-23,10.491,10.615,10.356,10.544,17993,0
2010-06-24,10.544,10.544,9.651,9.696,42277,0
2010-06-25,9.74,11.126,9.687,10.411,503771,0
2010-06-28,10.571,10.571,9.4809,10.026,22879,0
2010-06-29,9.847,10.07,9.785,9.794,15388,0
2010-06-30,9.74,10.5,9.74,10.214,12881,0
2010-07-01,10.143,10.267,10.007,10.25,12506,0
2010-07-02,10.152,10.321,10.152,10.267,14116,0
2010-07-06,10.446,10.632,10.365,10.526,9713,0
2010-07-07,9.947,10.651,9.928,10.411,34788,0
2010-07-08,10.544,10.786,10.544,10.632,13964,0
2010-07-09,12.492,12.599,11.528,12.599,106695,0
2010-07-12,12.671,13.09,12.528,12.787,37787,0
2010-07-13,12.662,13.001,12.26,12.483,24345,0
2010-07-14,12.464,12.511,12.386,12.431,9269,0
2010-07-15,12.287,12.421,12.252,12.376,7730,0
2010-07-16,12.376,12.492,12.332,12.386,7409,0
2010-07-19,12.376,12.565,12.332,12.448,13964,0
2010-07-20,12.348,12.511,12.348,12.457,15722,0
2010-07-21,12.555,12.644,12.421,12.448,10894,0
2010-07-22,12.52,12.644,12.431,12.555,9795,0
2010-07-23,12.464,12.511,12.421,12.464,2798,0
2010-07-26,12.431,12.689,12.431,12.681,19344,0
2010-07-27,12.681,12.689,12.162,12.162,17021,0
2010-07-28,12.081,12.332,11.634,12.332,6949,0
2010-07-29,12.304,12.511,12.26,12.457,3918,0
2010-07-30,12.403,12.644,12.332,12.565,2551,0
2010-08-02,12.734,12.823,12.565,12.644,6941,0
2010-08-03,12.573,12.868,12.52,12.644,17594,0
2010-08-04,12.555,12.573,12.421,12.421,2907,0
2010-08-05,12.287,12.511,12.252,12.403,2182,0
2010-08-06,12.464,12.474,12.109,12.314,10629,0
2010-08-09,12.464,12.671,12.464,12.52,4049,0
2010-08-10,12.555,12.555,12.171,12.171,5369,0
2010-08-11,12.252,12.332,12.243,12.332,5259,0
2010-08-12,12.269,12.295,12.153,12.295,7265,0
2010-08-13,12.287,12.287,12.09,12.09,4521,0
2010-08-16,12.064,12.421,12.064,12.252,3131,0
2010-08-17,12.243,12.348,12.135,12.143,7903,0
2010-08-18,12.421,12.421,11.796,11.796,23330,0
2010-08-19,11.839,11.839,11.697,11.804,8394,0
2010-08-20,11.885,11.885,11.733,11.741,6633,0
2010-08-23,11.715,11.723,11.671,11.679,6506,0
2010-08-24,11.608,11.688,11.331,11.644,27530,0
2010-08-25,11.51,11.51,11.393,11.393,4251,0
2010-08-26,11.411,11.43,11.304,11.304,4756,0
2010-08-27,11.304,11.501,11.304,11.393,5247,0
2010-08-30,11.393,11.501,11.393,11.501,7921,0
2010-08-31,11.519,11.519,11.241,11.348,10940,0
2010-09-01,11.384,11.483,10.928,11.223,33423,0
2010-09-02,11.314,11.491,11.314,11.483,8282,0
2010-09-03,11.519,11.662,11.446,11.591,20816,0
2010-09-07,11.617,11.707,11.188,11.295,29533,0
2010-09-08,11.367,11.608,11.367,11.544,2015,0
2010-09-09,11.796,11.796,11.617,11.617,1679,0
2010-09-10,11.707,11.778,11.697,11.75,1776,0
2010-09-13,11.876,11.956,11.707,11.921,5215,0
2010-09-14,11.975,12.295,11.839,12.295,6496,0
2010-09-15,12.287,12.457,12.26,12.439,5353,0
2010-09-16,12.376,12.464,12.287,12.464,8405,0
2010-09-17,12.464,12.511,12.287,12.421,10223,0
2010-09-20,12.502,12.502,11.823,12.143,22094,0
2010-09-21,12.027,12.457,12.027,12.403,9240,0
2010-09-22,12.464,12.555,12.332,12.431,15289,0
2010-09-23,12.492,12.984,12.492,12.85,7736,0
2010-09-24,12.886,13.029,12.797,12.958,16103,0
2010-09-27,13.038,13.046,12.877,12.984,6357,0
2010-09-28,12.948,13.172,12.948,13.074,2485,0
2010-09-29,13.225,13.225,12.332,12.779,13749,0
2010-09-30,12.779,13.046,12.599,13.046,4840,0
2010-10-01,12.929,12.929,12.483,12.734,25041,0
2010-10-04,12.546,12.903,12.546,12.858,13668,0
2010-10-05,12.929,13.046,12.858,12.948,6267,0
2010-10-06,13.118,13.118,12.958,13.082,4647,0
2010-10-07,13.046,13.207,12.877,13.109,8772,0
2010-10-08,12.929,13.19,12.929,13.154,3021,0
2010-10-11,13.164,13.164,13.082,13.164,4271,0
2010-10-12,13.164,14.441,13.118,14.369,37896,0
2010-10-13,14.405,14.69,14.325,14.467,12783,0
2010-10-14,14.467,14.467,13.725,13.762,8250,0
2010-10-15,16.612,16.612,14.574,14.977,37161,0
2010-10-18,14.95,15.236,14.95,15.146,36200,0
2010-10-19,15.192,16.003,15.101,15.45,40502,0
2010-10-20,15.45,15.477,14.887,15.227,81880,0
2010-10-21,15.156,15.236,14.209,14.7,28870,0
2010-10-22,14.627,15.101,14.494,15.101,9676,0
2010-10-25,15.101,15.101,14.664,14.744,5734,0
2010-10-26,14.967,15.012,14.521,14.69,5372,0
2010-10-27,14.235,14.602,14.218,14.387,8806,0
2010-10-28,14.476,14.476,14.387,14.396,1008,0
2010-10-29,14.218,14.288,14.171,14.171,3154,0
2010-11-01,14.075,14.95,13.816,14.636,18664,0
2010-11-02,14.709,15.192,14.476,15.192,8894,0
2010-11-03,15.057,15.057,14.521,14.7,14424,0
2010-11-04,14.521,14.834,14.521,14.834,27733,0
2010-11-05,14.78,14.834,14.583,14.834,30927,0
2010-11-08,14.744,14.896,14.359,14.494,7736,0
2010-11-09,14.396,14.476,14.164,14.164,9073,0
2010-11-10,14.342,14.744,13.85,14.744,10822,0
2010-11-11,14.7,14.7,14.18,14.306,6330,0
2010-11-12,14.405,14.423,14.155,14.209,4146,0
2010-11-15,14.171,14.423,14.171,14.254,2279,0
2010-11-16,14.467,14.476,13.636,14.199,18955,0
2010-11-17,13.993,13.993,13.619,13.725,8319,0
2010-11-18,13.903,14.029,13.77,13.77,5540,0
2010-11-19,13.831,14.218,13.831,14.155,10183,0
2010-11-22,13.985,14.288,13.976,14.209,11465,0
2010-11-23,14.209,14.369,14.209,14.209,2349,0
2010-11-24,14.334,14.387,14.164,14.254,4883,0
2010-11-26,14.101,14.244,14.101,14.244,682,0
2010-11-29,14.209,14.235,13.895,13.895,7619,0
2010-11-30,14.002,14.225,13.715,13.913,3918,0
2010-12-01,13.85,14.296,13.278,14.296,22703,0
2010-12-02,13.583,14.296,13.583,14.296,12854,0
2010-12-03,14.137,14.387,14.137,14.254,3286,0
2010-12-06,14.209,14.414,14.164,14.209,7173,0
2010-12-07,14.254,14.342,14.254,14.306,12985,0
2010-12-08,14.325,14.387,13.985,13.993,18463,0
2010-12-09,13.816,13.903,13.762,13.887,6340,0
2010-12-10,13.922,13.949,13.762,13.85,2043,0
2010-12-13,13.913,14.387,13.85,14.271,40578,0
2010-12-14,14.423,14.566,14.351,14.539,16544,0
2010-12-15,14.254,14.7,14.029,14.075,8001,0
2010-12-16,13.628,14.244,13.628,14.244,8919,0
2010-12-17,14.342,14.834,14.262,14.834,14864,0
2010-12-20,14.834,14.834,14.521,14.539,11962,0
2010-12-21,14.627,14.655,14.164,14.306,9894,0
2010-12-22,14.296,14.548,14.029,14.225,16119,0
2010-12-23,14.351,14.476,14.164,14.306,11873,0
2010-12-27,14.048,14.457,14.048,14.396,15531,0
2010-12-28,14.449,14.539,14.075,14.325,15876,0
2010-12-29,14.325,14.449,14.296,14.441,12398,0
2010-12-30,14.119,14.467,14.119,14.467,51198,0
2010-12-31,14.491,14.565,14.419,14.565,7638,0
2011-01-03,14.7,14.744,14.521,14.539,13230,0
2011-01-04,14.664,14.664,14.467,14.583,8738,0
2011-01-05,14.521,14.744,14.521,14.674,10281,0
2011-01-06,14.744,14.807,14.602,14.709,14106,0
2011-01-07,14.359,14.423,13.145,13.538,71355,0
2011-01-10,13.573,13.573,13.314,13.314,20123,0
2011-01-11,13.314,13.404,13.074,13.351,52832,0
2011-01-12,13.404,13.555,13.046,13.234,25592,0
2011-01-13,13.164,13.404,13.046,13.404,28224,0
2011-01-14,13.395,13.395,12.565,13.18,51980,0
2011-01-18,13.18,13.376,12.868,13.198,94042,0
2011-01-19,13.136,13.136,12.813,12.929,6377,0
2011-01-20,12.913,13.628,12.769,13.494,48648,0
2011-01-21,13.413,13.628,13.127,13.127,21661,0
2011-01-24,13.136,13.269,13.136,13.252,8962,0
2011-01-25,13.172,13.314,12.797,13.216,18233,0
2011-01-26,13.297,13.404,12.958,13.395,33101,0
2011-01-27,13.404,14.296,13.404,14.083,36865,0
2011-01-28,14.092,14.467,13.94,14.467,40277,0
2011-01-31,14.702,14.702,13.694,13.694,25467,0
2011-02-01,13.959,14.359,13.592,14.296,22487,0
2011-02-02,14.387,14.807,14.254,14.334,21699,0
2011-02-03,14.306,14.306,14.011,14.11,4709,0
2011-02-04,14.119,14.119,13.895,14.065,4111,0
2011-02-07,14.029,14.681,14.029,14.405,20604,0
2011-02-08,14.218,14.405,14.101,14.119,32119,0
2011-02-09,13.94,14.209,13.94,14.164,3389,0
2011-02-10,14.056,14.521,14.038,14.351,24831,0
2011-02-11,14.296,14.655,14.296,14.512,7826,0
2011-02-14,14.387,14.449,14.342,14.342,3716,0
2011-02-15,14.378,14.378,14.075,14.075,13362,0
2011-02-16,14.038,14.038,13.762,13.762,3655,0
2011-02-18,14.566,14.566,14.171,14.387,3610,0
2011-02-22,14.503,14.503,14.119,14.296,24335,0
2011-02-23,14.254,14.325,14.127,14.325,2292,0
2011-02-24,14.164,14.378,14.127,14.127,8335,0
2011-02-25,14.342,14.503,14.325,14.503,3179,0
2011-02-28,14.342,14.619,14.342,14.512,6713,0
2011-03-01,14.467,14.476,14.423,14.476,2798,0
2011-03-02,14.405,14.405,14.164,14.19,3350,0
2011-03-03,14.244,14.655,14.244,14.655,6693,0
2011-03-04,14.709,14.709,14.351,14.378,2955,0
2011-03-07,14.414,14.744,14.414,14.645,8600,0
2011-03-08,14.681,14.878,14.636,14.718,14440,0
2011-03-09,14.771,14.771,14.423,14.494,2176,0
2011-03-10,14.28,14.441,14.199,14.209,2685,0
2011-03-11,14.296,14.512,14.218,14.449,3806,0
2011-03-14,14.521,14.521,14.029,14.146,9533,0
2011-03-15,14.011,14.334,13.725,14.244,6111,0
2011-03-16,14.18,14.218,14.083,14.11,3163,0
2011-03-17,13.985,14.494,13.985,14.494,3580,0
2011-03-18,14.583,14.922,14.423,14.494,15564,0
2011-03-21,14.735,14.744,14.494,14.681,3915,0
2011-03-22,14.557,14.709,14.512,14.512,1062,0
2011-03-23,14.476,14.709,14.449,14.583,7470,0
2011-03-24,14.611,14.744,14.611,14.744,8042,0
2011-03-25,14.744,15.638,14.727,15.513,24978,0
2011-03-28,15.415,15.816,15.236,15.772,25600,0
2011-03-29,15.745,16.506,15.648,16.487,22166,0
2011-03-30,16.506,16.506,15.987,16.138,7440,0
2011-03-31,16.142,16.61,16.087,16.601,11465,0
2011-04-01,16.567,16.719,16.119,16.165,6044,0
2011-04-04,16.443,16.506,16.353,16.353,6543,0
2011-04-05,16.183,16.506,16.183,16.506,2707,0
2011-04-06,16.424,16.933,15.638,16.702,33554,0
2011-04-07,16.532,16.978,16.532,16.952,15177,0
2011-04-08,15.495,15.861,13.663,15.101,56927,0
2011-04-11,15.101,15.192,14.325,14.467,18568,0
2011-04-12,14.296,14.602,14.18,14.431,10939,0
2011-04-13,14.512,14.539,14.306,14.539,2300,0
2011-04-14,14.325,14.441,14.11,14.296,5868,0
2011-04-15,14.209,14.727,14.209,14.611,17430,0
2011-04-18,14.557,14.727,13.895,14.056,19040,0
2011-04-19,13.959,14.011,13.806,13.85,19238,0
2011-04-20,14.02,14.075,13.645,13.762,18954,0
2011-04-21,13.806,14.119,13.69,14.029,4309,0
2011-04-25,13.967,14.254,13.967,14.244,13234,0
2011-04-26,14.137,14.7,14.137,14.325,5002,0
2011-04-27,14.387,15.004,14.164,15.004,13841,0
2011-04-28,14.735,15.012,14.735,14.967,9150,0
2011-04-29,14.785,14.95,14.345,14.776,7850,0
2011-05-02,14.7,15.048,14.7,15.048,2543,0
2011-05-03,14.79,15.208,14.79,15.057,8342,0
2011-05-04,14.941,15.227,14.824,14.905,9116,0
2011-05-05,14.815,15.039,14.531,14.995,14563,0
2011-05-06,14.887,15.138,14.199,15.138,8265,0
2011-05-09,15.192,15.192,14.834,14.834,11025,0
2011-05-10,14.932,15.335,14.87,15.326,6735,0
2011-05-11,15.227,15.27,15.004,15.012,3653,0
2011-05-12,15.101,15.388,14.771,15.388,3602,0
2011-05-13,15.192,15.611,14.967,15.547,18899,0
2011-05-16,15.566,15.638,15.388,15.495,6856,0
2011-05-17,15.503,15.557,15.067,15.415,27627,0
2011-05-18,15.415,15.415,14.967,15.192,7270,0
2011-05-19,14.967,14.967,14.896,14.896,672,0
2011-05-23,14.932,14.932,14.002,14.065,10435,0
2011-05-24,13.806,15.299,13.77,15.299,9712,0
2011-05-25,15.442,15.46,15.192,15.326,4208,0
2011-05-26,15.129,15.129,14.655,14.878,1195,0
2011-05-27,14.798,15.299,14.798,15.067,2461,0
2011-05-31,15.005,15.362,14.821,14.821,9615,0
2011-06-01,14.878,14.941,14.611,14.852,3644,0
2011-06-02,14.566,15.183,14.503,15.183,7416,0
2011-06-03,15.192,15.28,14.977,15.075,3872,0
2011-06-06,15.03,15.28,14.87,15.138,12460,0
2011-06-07,15.28,15.28,14.645,15.012,10646,0
2011-06-08,15.101,15.27,14.932,15.101,13873,0
2011-06-09,15.236,15.27,14.967,15.101,8201,0
2011-06-10,15.192,15.262,14.681,14.922,22788,0
2011-06-13,14.878,15.183,14.315,14.744,32967,0
2011-06-14,14.941,14.941,14.387,14.539,8338,0
2011-06-15,14.359,14.431,14.002,14.334,21838,0
2011-06-16,14.155,14.387,13.895,13.976,13534,0
2011-06-17,14.155,14.155,13.636,13.967,12909,0
2011-06-20,14.048,14.048,13.636,13.636,20222,0
2011-06-21,13.671,13.798,13.404,13.69,22958,0
2011-06-22,13.529,14.396,13.26,14.254,20067,0
2011-06-23,14.218,14.627,13.645,13.762,14545,0
2011-06-24,13.86,15.004,13.7,14.271,628140,0
2011-06-27,14.271,15.012,13.967,15.004,26725,0
2011-06-28,14.905,15.254,14.645,15.004,17566,0
2011-06-29,14.967,15.236,14.7,14.861,8346,0
2011-06-30,14.968,15.38,14.683,14.977,21045,0
2011-07-01,14.986,15.173,14.619,14.674,9566,0
2011-07-05,14.674,14.798,14.485,14.645,7867,0
2011-07-06,14.744,15.067,14.627,15.022,23599,0
2011-07-07,15.039,15.146,14.824,15.012,34781,0
2011-07-08,14.655,14.655,13.753,13.806,46897,0
2011-07-11,13.806,13.878,13.725,13.831,25204,0
2011-07-12,13.779,13.869,13.779,13.824,4138,0
2011-07-13,13.86,13.86,13.762,13.824,22058,0
2011-07-14,13.85,13.85,13.592,13.592,12839,0
2011-07-15,13.725,13.725,13.423,13.439,21128,0
2011-07-18,13.466,13.466,13.307,13.307,10380,0
2011-07-19,13.431,13.503,13.127,13.431,21277,0
2011-07-20,13.314,13.555,13.164,13.278,21967,0
2011-07-21,13.404,13.404,13.18,13.323,3855,0
2011-07-22,13.164,13.404,13.029,13.164,11008,0
2011-07-25,13.082,13.18,12.85,12.85,6654,0
2011-07-26,13.02,13.02,12.689,12.779,4142,0
2011-07-27,12.681,12.742,12.448,12.448,15198,0
2011-07-28,12.431,12.608,12.348,12.464,6276,0
2011-07-29,12.336,12.528,12.197,12.528,10118,0
2011-08-01,12.502,12.895,12.502,12.779,12086,0
2011-08-02,12.85,13.055,12.394,12.394,13720,0
2011-08-03,12.483,12.483,12.26,12.323,8720,0
2011-08-04,12.287,12.394,11.259,11.314,43153,0
2011-08-05,11.393,11.491,11.169,11.277,17613,0
2011-08-08,11.081,11.188,10.812,10.812,37583,0
2011-08-09,11.107,13.164,10.839,13.164,25682,0
2011-08-10,12.734,12.958,12.081,12.081,17116,0
2011-08-11,12.197,12.197,11.671,11.885,24998,0
2011-08-12,11.921,12.072,11.75,11.75,6840,0
2011-08-15,11.849,11.849,11.617,11.796,7035,0
2011-08-16,11.893,12.009,11.375,11.519,12182,0
2011-08-17,11.43,11.528,11.331,11.375,7484,0
2011-08-18,11.384,11.384,10.75,10.75,20199,0
2011-08-19,10.186,10.955,10.186,10.277,18414,0
2011-08-22,10.544,10.66,10.25,10.374,6677,0
2011-08-23,10.233,10.518,10.177,10.383,17211,0
2011-08-24,10.402,11.384,10.402,11.384,5800,0
2011-08-25,11.465,11.581,10.679,10.679,8450,0
2011-08-26,10.812,10.981,10.374,10.795,9427,0
2011-08-29,10.955,11.188,10.892,11.088,10797,0
2011-08-30,11.161,11.375,11.036,11.367,5100,0
2011-08-31,11.538,11.546,11.19,11.41,8521,0
2011-09-01,11.465,11.519,10.991,11.251,11822,0
2011-09-02,11.079,11.079,10.015,10.107,17309,0
2011-09-06,10.098,10.143,9.607,9.777,17854,0
2011-09-07,10.079,10.079,9.658,9.804,14888,0
2011-09-08,9.802,9.964,9.758,9.768,11923,0
2011-09-09,9.74,9.839,9.3826,9.4189,34784,0
2011-09-12,9.3114,9.597,9.3114,9.4278,9205,0
2011-09-13,9.509,10.25,9.509,10.134,13835,0
2011-09-14,10.233,10.233,10.106,10.223,6893,0
2011-09-15,10.143,10.277,9.74,9.901,10221,0
2011-09-16,9.812,9.947,9.73,9.73,18251,0
2011-09-19,9.651,9.651,9.4278,9.4278,6775,0
2011-09-20,9.4908,9.607,9.472,9.472,16392,0
2011-09-21,9.4988,9.4988,9.1503,9.1503,10133,0
2011-09-22,9.0253,9.463,8.9359,8.9359,14905,0
2011-09-23,8.9985,10.356,8.9985,10.098,16317,0
2011-09-26,10.116,10.347,9.874,10.347,13009,0
2011-09-27,10.518,10.651,10.347,10.651,14157,0
2011-09-28,10.554,10.714,9.785,9.785,19297,0
2011-09-29,9.918,10.053,9.4278,9.678,15616,0
2011-09-30,9.584,9.72,9.584,9.603,9372,0
2011-10-03,9.624,9.83,8.9716,8.9716,16904,0
2011-10-04,9.0522,9.795,8.8507,9.566,42246,0
2011-10-05,9.584,9.712,9.3192,9.4551,11981,0
2011-10-06,9.4287,9.4287,9.0158,9.1445,18077,0
2011-10-07,9.0893,9.4461,8.7865,9.0617,11606,0
2011-10-10,9.195,9.973,9.0789,9.973,17118,0
2011-10-11,9.928,10.374,9.839,10.33,7443,0
2011-10-12,10.277,10.544,10.277,10.544,9678,0
2011-10-13,10.472,10.812,10.472,10.803,11576,0
2011-10-14,10.905,11.455,10.85,11.455,9943,0
2011-10-17,11.375,11.491,10.981,11.027,14460,0
2011-10-18,11.107,11.544,10.974,11.411,10599,0
2011-10-19,11.079,11.253,10.638,10.776,8439,0
2011-10-20,10.776,10.813,10.584,10.657,3268,0
2011-10-21,10.942,11.217,10.776,11.062,12349,0
2011-10-24,11.116,11.923,11.116,11.923,21927,0
2011-10-25,11.895,11.923,11.611,11.849,10533,0
2011-10-26,11.758,12.197,11.474,12.171,6547,0
2011-10-27,12.547,13.941,12.446,13.501,48178,0
2011-10-28,13.39,13.501,13.06,13.216,10350,0
2011-10-31,13.078,13.216,12.593,12.841,9742,0
2011-11-01,12.409,12.547,11.831,11.831,13336,0
2011-11-02,12.152,12.822,11.914,12.197,39465,0
2011-11-03,12.281,12.593,11.721,12.438,55936,0
2011-11-04,12.428,12.428,12.226,12.226,2335,0
2011-11-07,12.207,12.235,11.796,12.043,4787,0
2011-11-08,12.088,12.611,11.914,12.4,36891,0
2011-11-09,12.125,12.125,11.803,11.803,11518,0
2011-11-10,11.887,12.382,11.364,11.786,27871,0
2011-11-11,11.694,12.125,11.694,12.043,9710,0
2011-11-14,12.014,12.373,11.483,12.179,38803,0
2011-11-15,12.226,12.29,11.565,12.107,24596,0
2011-11-16,12.07,12.298,11.667,11.748,34016,0
2011-11-17,11.73,11.933,11.565,11.603,41846,0
2011-11-18,11.712,11.712,11.455,11.465,5215,0
2011-11-21,11.354,11.667,11.354,11.436,10997,0
2011-11-22,11.483,11.758,11.364,11.381,7224,0
2011-11-23,11.391,11.694,11.096,11.096,36280,0
2011-11-25,11.145,11.145,10.822,10.822,2982,0
2011-11-28,11.006,11.354,10.932,11.199,13541,0
2011-11-29,11.145,11.145,10.896,10.942,4356,0
2011-11-30,11.41,11.455,10.86,11.4,53464,0
2011-12-01,11.253,11.667,11.253,11.354,12382,0
2011-12-02,11.528,11.813,11.235,11.721,35471,0
2011-12-05,11.859,11.895,11.337,11.675,35156,0
2011-12-06,11.455,11.904,11.419,11.877,26980,0
2011-12-07,11.887,11.904,11.391,11.803,32619,0
2011-12-08,11.649,11.649,11.428,11.492,7005,0
2011-12-09,11.574,11.877,11.354,11.684,32959,0
2011-12-12,11.455,11.887,11.253,11.639,23296,0
2011-12-13,11.721,11.877,11.318,11.658,23479,0
2011-12-14,11.555,11.933,11.555,11.933,34478,0
2011-12-15,11.923,12.061,11.667,12.061,84296,0
2011-12-16,11.933,12.217,11.455,12.217,37157,0
2011-12-19,12.107,13.492,12.061,13.207,162655,0
2011-12-20,13.419,13.419,12.95,13.189,38231,0
2011-12-21,13.115,13.253,12.96,13.134,4664,0
2011-12-22,13.179,13.179,12.978,13.143,14744,0
2011-12-23,12.986,13.225,12.877,13.106,8307,0
2011-12-27,13.143,13.143,12.73,12.831,14824,0
2011-12-28,12.74,12.841,12.501,12.501,7307,0
2011-12-29,12.601,12.831,12.382,12.62,6490,0
2011-12-30,12.547,12.922,12.254,12.748,18026,0
2012-01-03,12.996,13.125,12.831,12.97,19868,0
2012-01-04,12.95,12.95,12.097,12.107,11990,0
2012-01-05,12.078,12.245,12.014,12.245,6102,0
2012-01-06,12.547,12.574,12.254,12.254,15855,0
2012-01-09,12.134,12.152,11.904,12.134,8829,0
2012-01-10,11.95,12.235,11.95,12.207,14187,0
2012-01-11,12.088,12.197,12.043,12.189,6477,0
2012-01-12,12.235,12.336,12.004,12.29,6513,0
2012-01-13,12.197,12.197,12.043,12.162,4445,0
2012-01-17,12.125,12.345,11.887,12.116,21019,0
2012-01-18,12.107,12.327,11.97,12.327,14583,0
2012-01-19,12.308,12.308,11.904,12.043,12688,0
2012-01-20,12.061,12.197,12.061,12.152,3293,0
2012-01-23,12.125,12.189,12.033,12.061,1619,0
2012-01-24,12.052,12.197,12.052,12.197,10229,0
2012-01-25,12.179,12.272,11.813,12.262,5975,0
2012-01-26,12.162,12.272,12.061,12.189,11851,0
2012-01-27,12.143,12.272,12.088,12.272,12485,0
2012-01-30,12.272,12.308,12.207,12.254,5895,0
2012-01-31,12.318,12.318,12.197,12.197,8192,0
2012-02-01,12.207,13.06,12.152,12.877,31424,0
2012-02-02,13.621,13.758,12.858,13.684,38317,0
2012-02-03,13.96,15.38,13.96,15.371,52274,0
2012-02-06,15.205,15.262,15.005,15.215,10082,0
2012-02-07,15.327,15.445,14.922,15.317,13094,0
2012-02-08,15.308,15.535,15.105,15.4,3845,0
2012-02-09,15.445,15.445,15.07,15.189,6554,0
2012-02-10,14.922,15.234,14.922,15.105,3912,0
2012-02-13,15.125,15.327,15.005,15.244,15800,0
2012-02-14,15.189,15.408,15.005,15.161,7855,0
2012-02-15,15.179,15.353,15.078,15.078,3568,0
2012-02-16,15.197,15.362,15.189,15.353,3924,0
2012-02-17,15.345,15.362,15.125,15.161,6495,0
2012-02-21,15.279,15.362,15.125,15.197,9874,0
2012-02-22,15.215,15.234,14.811,15.014,6465,0
2012-02-23,14.85,15.179,14.84,15.179,11542,0
2012-02-24,15.05,15.197,15.005,15.005,3250,0
2012-02-27,15.078,15.078,14.795,14.95,3305,0
2012-02-28,14.931,15.142,14.702,14.85,5858,0
2012-02-29,14.803,14.987,12.941,13.3,46415,0
2012-03-01,13.399,13.464,13.115,13.346,21073,0
2012-03-02,13.29,13.445,13.125,13.271,37814,0
2012-03-05,13.271,13.419,13.271,13.399,25178,0
2012-03-06,13.326,13.419,13.216,13.317,12413,0
2012-03-07,13.28,13.419,13.28,13.409,5194,0
2012-03-08,13.437,13.445,13.336,13.445,15458,0
2012-03-09,13.39,13.565,13.363,13.565,9696,0
2012-03-12,13.537,13.593,13.454,13.454,5604,0
2012-03-13,13.674,14.627,13.648,14.627,23231,0
2012-03-14,14.547,14.62,14.336,14.427,5111,0
2012-03-15,14.362,14.463,14.004,14.207,5442,0
2012-03-16,14.262,14.28,13.877,14.004,17559,0
2012-03-19,14.014,14.721,13.767,14.721,11590,0
2012-03-20,14.693,14.766,14.547,14.547,10413,0
2012-03-21,14.647,14.785,14.647,14.676,6590,0
2012-03-22,14.519,14.637,14.28,14.317,20160,0
2012-03-23,14.288,14.766,14.288,14.766,7116,0
2012-03-26,14.811,15.096,14.776,15.086,11557,0
2012-03-27,15.014,15.014,14.785,14.803,4482,0
2012-03-28,14.756,14.756,14.528,14.537,5089,0
2012-03-29,14.399,14.528,14.262,14.427,4538,0
2012-03-30,14.582,14.721,14.445,14.445,11739,0
2012-04-02,14.372,14.886,14.317,14.886,6917,0
2012-04-03,14.766,14.795,14.362,14.399,4805,0
2012-04-04,14.353,14.436,13.986,13.986,7337,0
2012-04-05,13.941,14.124,13.849,13.849,3949,0
2012-04-09,13.758,13.868,13.555,13.555,9054,0
2012-04-10,13.593,13.795,13.537,13.601,21792,0
2012-04-11,13.72,13.877,13.711,13.877,5414,0
2012-04-12,13.813,14.152,13.775,13.951,6883,0
2012-04-13,13.822,13.822,13.601,13.666,3892,0
2012-04-16,13.666,13.775,13.648,13.758,1368,0
2012-04-17,13.868,14.124,13.868,14.024,8239,0
2012-04-18,13.96,14.051,13.775,13.775,4753,0
2012-04-19,13.813,13.813,13.409,13.528,12020,0
2012-04-20,13.941,14.07,13.804,14.042,11720,0
2012-04-23,13.913,13.913,13.537,13.537,7253,0
2012-04-24,13.492,13.711,13.492,13.638,2494,0
2012-04-25,13.749,13.895,13.749,13.868,3081,0
2012-04-26,13.775,13.951,13.775,13.951,8477,0
2012-04-27,13.969,13.986,13.785,13.986,3510,0
2012-04-30,13.996,13.996,12.721,13.621,6360,0
2012-05-01,13.565,13.565,12.941,13.025,16117,0
2012-05-02,12.887,13.152,12.446,12.601,13717,0
2012-05-03,12.638,12.638,12.078,12.078,12122,0
2012-05-04,12.088,12.217,11.675,11.675,19518,0
2012-05-07,11.675,12.363,11.28,11.337,16433,0
2012-05-08,11.318,11.419,11.18,11.271,23972,0
2012-05-09,11.253,11.28,11.171,11.18,11668,0
2012-05-10,11.318,11.337,11.079,11.225,3381,0
2012-05-11,11.152,11.28,11.079,11.217,11496,0
2012-05-14,11.135,11.217,10.923,11.016,14395,0
2012-05-15,11.373,11.4,11.19,11.225,13359,0
2012-05-16,11.327,11.41,11.19,11.19,4451,0
2012-05-17,10.796,11.327,10.767,10.767,16059,0
2012-05-18,10.731,11.006,10.731,10.776,19425,0
2012-05-21,10.888,11.145,10.878,10.987,10649,0
2012-05-22,11.024,11.29,10.694,10.703,6062,0
2012-05-23,10.712,10.841,10.603,10.749,7282,0
2012-05-24,10.822,10.822,10.676,10.703,2314,0
2012-05-25,10.813,10.813,10.647,10.749,3068,0
2012-05-29,10.822,10.951,10.767,10.822,4117,0
2012-05-30,10.831,10.951,10.694,10.694,7540,0
2012-05-31,10.703,10.749,10.538,10.538,14349,0
2012-06-01,10.337,10.473,10.098,10.125,23553,0
2012-06-04,10.189,10.401,10.135,10.263,13687,0
2012-06-05,10.245,10.52,10.245,10.364,9573,0
2012-06-06,10.437,10.741,10.282,10.612,10918,0
2012-06-07,10.647,10.85,10.575,10.813,10504,0
2012-06-08,10.731,10.888,10.629,10.731,23852,0
2012-06-11,10.786,11.062,10.218,10.401,21282,0
2012-06-12,10.354,10.621,10.354,10.584,4066,0
2012-06-13,10.575,10.584,10.043,10.318,5241,0
2012-06-14,10.382,10.547,10.227,10.364,5352,0
2012-06-15,10.364,10.493,9.905,10.372,20838,0
2012-06-18,10.318,10.382,10.135,10.272,16457,0
2012-06-19,10.253,10.382,10.135,10.198,34515,0
2012-06-20,10.198,10.346,10.179,10.308,13051,0
2012-06-21,10.253,10.253,10.089,10.145,13000,0
2012-06-22,10.162,10.318,10.107,10.318,64223,0
2012-06-25,10.85,10.85,10.043,10.079,6049,0
2012-06-26,10.162,10.3,10.089,10.089,26570,0
2012-06-27,10.154,10.364,10.145,10.263,14369,0
2012-06-28,10.198,11.016,10.198,10.796,26991,0
2012-06-29,10.997,12.272,10.978,12.107,20196,0
2012-07-02,12.254,12.382,11.703,12.382,12143,0
2012-07-03,12.272,12.601,12.143,12.547,5167,0
2012-07-05,12.318,12.419,12.197,12.409,5568,0
2012-07-06,12.254,12.345,12.197,12.207,4046,0
2012-07-09,12.235,12.29,12.043,12.061,8225,0
2012-07-10,12.841,14.032,12.611,13.895,37325,0
2012-07-11,13.932,14.024,13.519,13.72,38762,0
2012-07-12,13.583,13.941,13.3,13.886,14798,0
2012-07-13,13.941,14.574,13.941,14.51,18229,0
2012-07-16,14.06,14.445,13.895,14.419,45793,0
2012-07-17,14.288,14.858,14.224,14.766,27694,0
2012-07-18,14.676,14.95,14.547,14.95,11491,0
2012-07-19,15.005,15.005,14.738,14.738,2426,0
2012-07-20,14.611,14.886,14.611,14.721,13247,0
2012-07-23,14.345,14.445,14.188,14.399,15004,0
2012-07-24,14.399,14.721,14.399,14.574,8602,0
2012-07-25,14.738,14.738,14.06,14.133,10518,0
2012-07-26,14.217,14.702,14.217,14.611,29366,0
2012-07-27,14.463,14.693,13.775,14.115,24345,0
2012-07-30,14.024,14.482,13.849,14.042,3517,0
2012-07-31,14.004,14.217,14.004,14.178,7195,0
2012-08-01,14.307,14.307,13.528,13.528,17389,0
2012-08-02,13.795,13.96,13.565,13.758,9294,0
2012-08-03,14.051,14.143,13.758,14.143,7426,0
2012-08-06,14.326,14.666,14.326,14.565,4656,0
2012-08-07,14.601,14.627,14.28,14.555,8499,0
2012-08-08,14.528,14.582,14.224,14.272,8048,0
2012-08-09,14.272,14.445,14.272,14.427,1517,0
2012-08-10,14.272,14.399,13.941,14.014,2330,0
2012-08-13,14.106,14.345,14.106,14.336,4801,0
2012-08-14,14.427,14.427,14.217,14.234,4367,0
2012-08-15,14.272,14.582,14.06,14.519,24773,0
2012-08-16,14.445,14.637,14.217,14.637,6620,0
2012-08-17,14.574,14.676,14.372,14.676,5701,0
2012-08-20,14.676,15.371,14.217,15.362,29564,0
2012-08-21,15.454,15.5,15.014,15.244,16360,0
2012-08-22,15.179,15.5,15.179,15.408,4000,0
2012-08-23,15.445,15.554,15.279,15.427,11608,0
2012-08-24,15.427,15.655,15.197,15.62,2427,0
2012-08-27,15.62,15.638,14.738,15.005,10751,0
2012-08-28,14.977,15.014,14.445,14.941,18014,0
2012-08-29,14.85,14.903,14.5,14.868,6663,0
2012-08-30,14.85,14.85,14.381,14.436,6354,0
2012-08-31,14.601,15.335,14.381,14.922,48161,0
2012-09-04,14.85,15.308,14.756,15.234,7214,0
2012-09-05,15.436,15.436,15.07,15.151,10510,0
2012-09-06,15.171,15.674,15.096,15.674,10361,0
2012-09-07,15.593,15.593,15.134,15.545,6220,0
2012-09-10,15.593,15.593,15.234,15.418,5477,0
2012-09-11,15.445,15.593,15.445,15.491,5110,0
2012-09-12,15.519,15.683,15.519,15.683,6981,0
2012-09-13,15.683,16.097,15.583,15.913,25326,0
2012-09-14,15.977,16.253,15.82,16.114,19175,0
2012-09-17,15.968,16.509,15.968,16.462,4143,0
2012-09-18,16.362,16.601,16.161,16.462,5489,0
2012-09-19,16.316,16.509,16.234,16.381,19403,0
2012-09-20,16.225,16.491,16.225,16.362,4107,0
2012-09-21,16.756,16.876,16.326,16.876,31467,0
2012-09-24,16.921,16.921,16.675,16.83,6384,0
2012-09-25,16.959,17.334,16.876,16.968,23646,0
2012-09-26,17.05,17.427,16.747,17.031,8416,0
2012-09-27,17.427,17.427,17.05,17.261,13525,0
2012-09-28,17.104,17.104,16.83,16.848,5455,0
2012-10-01,16.848,16.968,16.711,16.968,4660,0
2012-10-02,16.94,17.04,16.802,17.04,8630,0
2012-10-03,16.93,17.05,16.793,16.876,5584,0
2012-10-04,16.857,17.124,16.728,17.069,9442,0
2012-10-05,17.05,17.05,16.895,16.911,2922,0
2012-10-08,16.921,17.014,16.234,16.601,15065,0
2012-10-09,16.61,16.61,15.464,15.519,13982,0
2012-10-10,15.583,15.583,15.151,15.481,9373,0
2012-10-11,15.519,15.867,15.491,15.574,3543,0
2012-10-12,15.574,15.574,15.179,15.179,1720,0
2012-10-15,15.171,15.345,15.134,15.262,4857,0
2012-10-16,15.27,15.464,15.262,15.335,4162,0
2012-10-17,15.289,15.371,15.134,15.317,3715,0
2012-10-18,15.38,15.39,15.086,15.086,3934,0
2012-10-19,15.041,15.134,14.676,14.676,14504,0
2012-10-22,14.463,14.84,14.224,14.592,23367,0
2012-10-23,14.811,14.912,14.676,14.712,13609,0
2012-10-24,15.041,16.591,15.041,16.417,24980,0
2012-10-25,16.555,17.427,16.372,16.995,17385,0
2012-10-26,16.968,16.986,16.427,16.591,18697,0
2012-10-31,16.77,17.286,16.77,17.286,3897,0
2012-11-01,17.342,17.352,16.647,17.257,12157,0
2012-11-02,17.248,17.492,17.07,17.07,5869,0
2012-11-05,17.098,17.436,16.892,17.436,6294,0
2012-11-06,17.313,17.67,17.313,17.595,1496,0
2012-11-07,17.492,17.492,17.06,17.06,8714,0
2012-11-08,16.882,17.155,16.601,16.601,19520,0
2012-11-09,16.449,16.449,16.095,16.348,3642,0
2012-11-12,16.291,16.449,16.161,16.178,1599,0
2012-11-13,15.944,16.919,15.944,16.272,5896,0
2012-11-14,16.141,16.357,15.944,15.944,4098,0
2012-11-15,16.039,16.039,15.278,15.381,4400,0
2012-11-16,15.662,15.991,15.109,15.212,9702,0
2012-11-19,15.345,15.662,15.26,15.662,4051,0
2012-11-20,15.935,16.197,15.54,15.898,17356,0
2012-11-21,15.944,16.141,15.589,16.131,18718,0
2012-11-23,16.348,16.432,16.348,16.432,3525,0
2012-11-26,16.459,16.459,16.105,16.236,8791,0
2012-11-27,16.217,16.236,15.888,16.151,10330,0
2012-11-28,16.076,16.226,15.569,16.131,8505,0
2012-11-29,16.131,16.131,15.737,16.131,11297,0
2012-11-30,16.329,16.329,15.747,16.178,7376,0
2012-12-03,16.338,16.414,15.963,16.414,8894,0
2012-12-04,16.526,16.976,16.459,16.929,9264,0
2012-12-05,17.117,17.773,17.117,17.586,23612,0
2012-12-06,17.726,17.736,16.882,17.107,10641,0
2012-12-07,17.342,17.369,17.117,17.174,2918,0
2012-12-10,17.051,17.296,16.581,17.182,3066,0
2012-12-11,17.427,17.558,17.088,17.304,10773,0
2012-12-12,17.369,17.539,17.079,17.257,3678,0
2012-12-13,17.257,17.257,17.032,17.248,3941,0
2012-12-14,17.023,17.19,16.872,17.19,5673,0
2012-12-17,17.323,17.586,16.958,17.586,4653,0
2012-12-18,17.586,17.586,17.032,17.586,5800,0
2012-12-19,17.576,17.632,17.19,17.595,5823,0
2012-12-20,17.615,18.288,17.427,18.288,34305,0
2012-12-21,18.288,18.288,16.414,17.773,34865,0
2012-12-24,17.96,18.036,17.323,17.323,6861,0
2012-12-26,17.117,17.352,17.117,17.257,7852,0
2012-12-27,17.004,17.23,16.414,16.995,9392,0
2012-12-28,16.902,17.352,16.902,17.22,4361,0
2012-12-31,17.004,17.707,16.798,17.445,15179,0
2013-01-02,17.773,18.167,17.586,17.812,25794,0
2013-01-03,17.819,17.819,17.352,17.66,12219,0
2013-01-04,17.819,17.819,17.615,17.819,6077,0
2013-01-07,17.819,17.819,17.615,17.632,6627,0
2013-01-08,17.632,17.819,17.615,17.792,18586,0
2013-01-09,18.074,18.074,17.135,17.313,35185,0
2013-01-10,17.689,18.158,17.65,18.11,16219,0
2013-01-11,18.196,18.298,17.726,17.773,10765,0
2013-01-14,17.632,18.045,17.352,17.615,8902,0
2013-01-15,17.773,17.95,17.726,17.895,4263,0
2013-01-16,17.895,17.96,17.427,17.624,8335,0
2013-01-17,17.868,17.914,17.427,17.858,11095,0
2013-01-18,17.773,18.007,17.773,17.838,10522,0
2013-01-22,17.924,18.167,17.895,18.045,16136,0
2013-01-23,18.148,18.148,17.68,17.792,13683,0
2013-01-24,16.121,18.457,16.121,17.819,24435,0
2013-01-25,17.924,17.95,17.632,17.802,9712,0
2013-01-28,17.65,17.895,17.352,17.895,17135,0
2013-01-29,17.66,18.13,17.66,18.036,9962,0
2013-01-30,18.1,18.1,17.754,17.773,7018,0
2013-01-31,17.783,17.792,17.296,17.65,8404,0
2013-02-01,17.792,17.792,17.548,17.67,8136,0
2013-02-04,17.492,17.726,17.492,17.53,4655,0
2013-02-05,17.53,17.624,17.352,17.566,6794,0
2013-02-06,17.558,17.566,17.088,17.52,5559,0
2013-02-07,17.36,17.36,17.126,17.2,3116,0
2013-02-08,17.22,17.418,17.004,17.004,6268,0
2013-02-11,17.135,18.288,17.032,18.27,20060,0
2013-02-12,18.288,18.288,18.055,18.223,4657,0
2013-02-13,18.288,18.288,17.632,17.689,7749,0
2013-02-14,17.933,17.933,17.004,17.436,4156,0
2013-02-15,17.624,17.707,17.539,17.698,7581,0
2013-02-19,17.576,17.698,17.398,17.65,7266,0
2013-02-20,17.66,17.66,17.174,17.174,9249,0
2013-02-21,17.276,17.698,17.276,17.624,3602,0
2013-02-22,17.838,17.989,17.828,17.877,3656,0
2013-02-25,17.97,18.007,17.004,17.004,15631,0
2013-02-26,17.165,17.378,17.023,17.182,3465,0
2013-02-27,17.257,17.427,17.257,17.427,13224,0
2013-02-28,17.624,17.773,17.369,17.67,4262,0
2013-03-01,17.539,17.924,17.539,17.885,2594,0
2013-03-04,17.726,18.074,17.726,17.97,6453,0
2013-03-05,17.97,18.43,17.942,18.308,23020,0
2013-03-06,18.448,18.448,18.083,18.374,24201,0
2013-03-07,18.288,18.288,17.605,17.783,10776,0
2013-03-08,18.1,18.318,17.868,18.007,8241,0
2013-03-11,18.045,18.374,18.026,18.288,11817,0
2013-03-12,18.384,18.384,18.026,18.026,9103,0
2013-03-13,18.083,18.288,18.083,18.278,6398,0
2013-03-14,18.092,18.355,18.092,18.308,16807,0
2013-03-15,18.11,18.57,18.11,18.505,25405,0
2013-03-18,18.223,18.57,18.186,18.374,5548,0
2013-03-19,18.288,18.288,17.689,17.838,8435,0
2013-03-20,17.605,17.848,17.418,17.819,10656,0
2013-03-21,17.632,18.1,17.632,17.736,7340,0
2013-03-22,17.792,17.792,17.398,17.501,13406,0
2013-03-25,17.548,17.828,17.548,17.828,6233,0
2013-03-26,17.707,18.074,17.689,18.016,7660,0
2013-03-27,17.828,18.065,17.828,17.933,13659,0
2013-03-28,18.11,18.27,17.942,18.12,12120,0
2013-04-01,17.914,18.1,17.698,17.717,5754,0
2013-04-02,17.68,17.819,17.566,17.566,4817,0
2013-04-03,17.492,17.492,17.352,17.369,6558,0
2013-04-04,17.36,17.586,17.36,17.474,4166,0
2013-04-05,17.418,17.418,17.352,17.352,5140,0
2013-04-08,17.474,17.492,17.239,17.445,4281,0
2013-04-09,17.492,17.707,17.492,17.539,11148,0
2013-04-10,17.632,17.868,17.576,17.819,13604,0
2013-04-11,17.95,18.278,17.726,17.819,14382,0
2013-04-12,17.605,17.792,17.605,17.68,2082,0
2013-04-15,17.539,17.773,16.507,16.516,11253,0
2013-04-16,16.845,17.165,16.591,16.836,11988,0
2013-04-17,16.798,16.816,15.925,16.121,28746,0
2013-04-18,16.131,16.882,16.131,16.872,27566,0
2013-04-19,16.77,17.079,16.741,16.938,8330,0
2013-04-22,17.07,17.332,16.986,17.332,11690,0
2013-04-23,17.332,17.754,17.286,17.754,17449,0
2013-04-24,17.812,18.016,17.812,18.007,11108,0
2013-04-25,18.016,18.055,17.838,18.055,9200,0
2013-04-26,18.055,18.055,17.828,17.97,17586,0
2013-04-29,17.868,18.288,17.868,18.288,15952,0
2013-04-30,18.065,18.27,17.66,18.196,8765,0
2013-05-01,18.223,18.278,17.924,18.065,24072,0
2013-05-02,18.196,18.288,18.065,18.223,11086,0
2013-05-03,18.288,18.476,18.243,18.476,13362,0
2013-05-06,18.364,18.524,18.288,18.476,6238,0
2013-05-07,18.43,18.514,18.336,18.496,7542,0
2013-05-08,18.524,18.524,18.13,18.318,7407,0
2013-05-09,18.345,18.384,18.11,18.308,4502,0
2013-05-10,18.384,18.384,17.615,18.007,5905,0
2013-05-13,18.233,18.233,17.501,17.641,7574,0
2013-05-14,17.558,18.261,17.558,18.186,14189,0
2013-05-15,17.98,18.27,17.783,18.27,13658,0
2013-05-16,18.065,18.27,18.065,18.27,3984,0
2013-05-17,18.27,18.327,17.914,18.177,10334,0
2013-05-20,18.1,18.496,17.858,18.401,2756,0
2013-05-21,18.524,18.524,18.233,18.336,3677,0
2013-05-22,18.167,18.298,18.167,18.205,2261,0
2013-05-23,18.036,18.355,17.95,18.177,5413,0
2013-05-24,18.186,18.42,18.074,18.42,4147,0
2013-05-28,18.57,18.617,18.42,18.617,10214,0
2013-05-29,18.57,18.702,18.345,18.589,12500,0
2013-05-30,18.552,18.673,18.524,18.599,3505,0
2013-05-31,18.599,18.599,18.524,18.524,4583,0
2013-06-03,18.683,18.758,18.308,18.608,27381,0
2013-06-04,18.608,19.461,18.608,18.946,15403,0
2013-06-05,18.824,18.974,18.767,18.767,8782,0
2013-06-06,18.852,19.217,18.767,19.217,8700,0
2013-06-07,19.434,19.592,18.994,19.584,14853,0
2013-06-10,19.584,20.052,19.584,19.921,15529,0
2013-06-11,19.818,20.276,19.818,20.127,9128,0
2013-06-12,20.363,20.634,20.268,20.428,8611,0
2013-06-13,20.606,21.122,20.522,21.102,7722,0
2013-06-14,21.196,21.431,21.178,21.178,3967,0
2013-06-17,21.824,22.51,21.131,21.459,13972,0
2013-06-18,21.29,21.431,21,21.186,8905,0
2013-06-19,20.981,21.196,20.803,21.066,4088,0
2013-06-20,20.868,21.056,20.212,20.522,8449,0
2013-06-21,20.587,20.813,20.363,20.653,24195,0
2013-06-24,20.54,20.54,20.072,20.343,11215,0
2013-06-25,20.334,20.736,20.212,20.736,7940,0
2013-06-26,20.681,20.84,20.399,20.494,4678,0
2013-06-27,20.428,20.727,20.137,20.587,12949,0
2013-06-28,20.955,21.288,20.689,21.288,84872,0
2013-07-01,20.971,21.196,20.034,20.625,21510,0
2013-07-02,20.399,20.634,20.072,20.268,8878,0
2013-07-03,20.034,20.268,20.034,20.174,3833,0
2013-07-05,20.446,21.15,20.343,21.15,9956,0
2013-07-08,21.009,21.328,20.484,20.531,20115,0
2013-07-09,20.512,20.783,20.502,20.727,14245,0
2013-07-10,21.216,22.763,21.018,22.604,45466,0
2013-07-11,22.743,24.339,22.743,24.151,33247,0
2013-07-12,24.198,24.901,24.189,24.685,29863,0
2013-07-15,25.154,26.121,24.817,26.074,35046,0
2013-07-16,26.299,27.002,26.233,26.392,23917,0
2013-07-17,26.673,26.842,25.549,25.821,39500,0
2013-07-18,26.045,26.401,25.53,26.327,23040,0
2013-07-19,26.102,26.825,25.877,26.759,17116,0
2013-07-22,27.199,27.368,26.974,27.058,32485,0
2013-07-23,27.058,27.275,26.261,26.918,8313,0
2013-07-24,26.861,27.143,26.111,26.673,26051,0
2013-07-25,26.618,26.9,26.345,26.851,26033,0
2013-07-26,26.598,26.909,26.27,26.628,29251,0
2013-07-29,26.289,26.683,25.642,25.98,28580,0
2013-07-30,26.14,26.14,25.455,25.98,25196,0
2013-07-31,26.026,26.28,25.718,26.026,28454,0
2013-08-01,25.961,25.98,25.268,25.502,26686,0
2013-08-02,25.259,25.559,24.809,25.005,21653,0
2013-08-05,25.005,25.932,24.93,25.793,18962,0
2013-08-06,25.708,26.355,25.482,26.064,22122,0
2013-08-07,25.895,26.45,25.895,26.204,15714,0
2013-08-08,25.97,26.861,25.932,26.647,26601,0
2013-08-09,26.663,26.909,26.638,26.73,6891,0
2013-08-12,26.638,27.105,25.932,27.097,24915,0
2013-08-13,27.04,27.837,26.653,27.715,23085,0
2013-08-14,27.471,27.809,27.012,27.162,21980,0
2013-08-15,27.152,27.265,26.289,26.411,9244,0
2013-08-16,25.744,26.628,25.718,25.961,25615,0
2013-08-19,26.045,26.336,25.624,25.811,12430,0
2013-08-20,26.168,27.255,25.801,27.002,14320,0
2013-08-21,26.608,27.18,26.28,26.383,28890,0
2013-08-22,26.581,27.088,26.392,26.796,23439,0
2013-08-23,26.693,27.105,26.13,26.73,33501,0
2013-08-26,26.486,27.03,26.365,26.9,15827,0
2013-08-27,26.861,27.19,26.421,26.647,13856,0
2013-08-28,26.861,27.63,26.309,27.433,37948,0
2013-08-29,27.443,28.84,27.246,28.597,23602,0
2013-08-30,29.009,29.095,28.134,28.295,24733,0
2013-09-03,28.033,28.597,28.033,28.287,8729,0
2013-09-04,28.522,28.917,28.324,28.653,9869,0
2013-09-05,28.306,28.887,28.156,28.747,13038,0
2013-09-06,28.709,28.821,27.874,28.137,11519,0
2013-09-09,27.668,28.287,27.452,27.903,10966,0
2013-09-10,27.903,28.017,27.48,28.017,20941,0
2013-09-11,27.668,28.23,27.396,27.433,36277,0
2013-09-12,27.396,27.809,27.301,27.387,19755,0
2013-09-13,27.499,27.668,27.199,27.424,18652,0
2013-09-16,27.462,27.874,27.405,27.678,12082,0
2013-09-17,27.668,27.903,27.236,27.668,22408,0
2013-09-18,27.668,28.137,27.387,28.137,22309,0
2013-09-19,28.193,28.23,27.668,27.977,11364,0
2013-09-20,28.137,28.381,27.678,28.371,22813,0
2013-09-23,28.532,28.532,27.199,28.062,30569,0
2013-09-24,27.761,28.137,27.761,28.023,14970,0
2013-09-25,27.809,28.174,27.809,28.081,11393,0
2013-09-26,27.968,28.137,27.378,27.696,19517,0
2013-09-27,27.508,28.09,27.508,27.903,6660,0
2013-09-30,28.248,28.248,27.714,27.971,16064,0
2013-10-01,27.471,27.893,27.275,27.63,6382,0
2013-10-02,27.34,27.602,27.209,27.218,11131,0
2013-10-03,27.265,27.724,26.533,26.628,29576,0
2013-10-04,27.012,27.012,26.355,26.581,10979,0
2013-10-07,26.495,26.495,25.793,25.886,13196,0
2013-10-08,26.055,26.055,25.117,25.604,21757,0
2013-10-09,25.568,26.243,24.506,24.901,17764,0
2013-10-10,25.436,26.111,24.854,26.111,15171,0
2013-10-11,26.27,26.43,25.559,26.355,24926,0
2013-10-14,26.253,26.383,25.83,26.178,13334,0
2013-10-15,26.261,26.345,25.38,25.923,26662,0
2013-10-16,26.017,26.411,25.97,26.233,14602,0
2013-10-17,25.961,27.18,25.604,26.881,10266,0
2013-10-18,27.321,28.747,26.73,28.615,18102,0
2013-10-21,28.174,28.606,28.174,28.418,10922,0
2013-10-22,28.606,28.747,28.306,28.502,10928,0
2013-10-23,28.467,28.606,28.23,28.427,7689,0
2013-10-24,28.85,29.553,27.987,28.597,64317,0
2013-10-25,28.729,28.812,27.771,28.39,10713,0
2013-10-28,28.597,28.597,28.072,28.324,9648,0
2013-10-29,27.903,28.606,27.903,28.606,8247,0
2013-10-30,27.283,28.606,27.283,28.221,5586,0
2013-10-31,28.562,29.038,28.562,28.809,8403,0
2013-11-01,28.267,28.267,26.656,27.171,21106,0
2013-11-04,27.514,27.848,27.077,27.743,12619,0
2013-11-05,27.838,27.876,27.133,27.544,9933,0
2013-11-06,27.991,28.324,27.554,28.171,28371,0
2013-11-07,28.324,29.324,28.324,29.038,15775,0
2013-11-08,29.171,30.085,29.132,29.952,16577,0
2013-11-11,30.056,30.447,30.056,30.342,11120,0
2013-11-12,30.266,30.438,30.266,30.371,4075,0
2013-11-13,30.276,30.371,29.914,30.199,4415,0
2013-11-14,30.075,30.075,29.543,30.009,2338,0
2013-11-15,29.952,30.332,29.666,30.142,8332,0
2013-11-18,29.695,29.742,28.333,28.504,21737,0
2013-11-19,28.695,28.8,28.324,28.656,2346,0
2013-11-20,28.961,29,28.543,28.752,4293,0
2013-11-21,28.8,28.991,28.484,28.8,6812,0
2013-11-22,28.79,29.019,28.39,29,8294,0
2013-11-25,28.915,29.932,28.752,29.932,7167,0
2013-11-26,29.932,30.018,29.514,30.018,9522,0
2013-11-27,29.99,30.466,29.781,30.389,9333,0
2013-11-29,30.438,30.438,29.895,30.332,5294,0
2013-12-02,30.152,30.428,29.285,29.314,6509,0
2013-12-03,29.304,29.314,27.943,28.961,14395,0
2013-12-04,28.476,29.418,28.476,28.991,13758,0
2013-12-05,29.048,29.132,28.514,28.695,11523,0
2013-12-06,28.991,29.324,28.571,28.925,8080,0
2013-12-09,29.751,29.761,29.304,29.685,17976,0
2013-12-10,29.761,29.761,28.915,29.067,11888,0
2013-12-11,29.132,29.638,28.941,28.971,9187,0
2013-12-12,29.009,29.751,28.847,29.438,13023,0
2013-12-13,29.485,29.751,29.352,29.59,6979,0
2013-12-16,29.714,29.932,29.332,29.914,10587,0
2013-12-17,29.971,29.981,29.372,29.799,6477,0
2013-12-18,29.855,30.523,29.751,30.228,12955,0
2013-12-19,29.799,30.152,29.799,29.99,5780,0
2013-12-20,29.99,30.447,29.839,30.447,53031,0
2013-12-23,30.447,31.494,30.18,31.494,18716,0
2013-12-24,31.637,32.37,31.637,32.37,7196,0
2013-12-26,32.37,32.817,32.132,32.674,6961,0
2013-12-27,32.904,33.294,32.732,33.064,8981,0
2013-12-30,33.064,33.322,33.064,33.209,11770,0
2013-12-31,33.209,33.788,33.209,33.608,11325,0
2014-01-02,33.608,33.932,33.608,33.627,12719,0
2014-01-03,33.666,33.942,33.608,33.912,7833,0
2014-01-06,34.275,34.502,33.341,33.779,14632,0
2014-01-07,34.017,34.75,33.57,34.75,11140,0
2014-01-08,34.587,34.587,33.274,34.036,16821,0
2014-01-09,33.798,34.245,33.56,33.608,7134,0
2014-01-10,33.656,33.798,33.485,33.751,8285,0
2014-01-13,33.798,34.074,32.646,33.008,17154,0
2014-01-14,33.513,34.027,33.084,33.76,9657,0
2014-01-15,33.57,34.464,33.57,34.445,10535,0
2014-01-16,34.198,34.969,33.683,34.702,13614,0
2014-01-17,34.759,34.969,34.684,34.732,8386,0
2014-01-21,34.998,34.998,34.655,34.75,14008,0
2014-01-22,34.741,34.817,34.275,34.275,11952,0
2014-01-23,34.255,34.398,33.864,34.027,5115,0
2014-01-24,34.293,34.36,32.847,33.074,7928,0
2014-01-27,33.236,33.322,31.951,32.237,14345,0
2014-01-28,32.036,32.275,31.894,32.009,14437,0
2014-01-29,31.894,32.275,29.932,29.961,18720,0
2014-01-30,29.961,31.456,29.961,31.18,15970,0
2014-01-31,31.617,31.617,29.914,30.105,17397,0
2014-02-03,30.047,30.866,27.953,28.105,20240,0
2014-02-04,29.019,29.247,28.248,28.6,14488,0
2014-02-05,28.6,29.628,28.6,29.457,13780,0
2014-02-06,29.543,30.208,29.372,29.704,14186,0
2014-02-07,29.561,29.971,28.514,28.857,12522,0
2014-02-10,28.857,28.857,27.771,28.001,11189,0
2014-02-11,27.848,28.666,27.848,28.666,10881,0
2014-02-12,28.828,29.543,28.61,28.61,8156,0
2014-02-13,28.61,29.038,28.524,29.038,4408,0
2014-02-14,29.181,29.314,28.695,29.038,6118,0
2014-02-18,29.228,30.161,29.228,30.105,5491,0
2014-02-19,30.075,30.637,29.485,29.552,11171,0
2014-02-20,29.561,30.075,29.561,29.799,4201,0
2014-02-21,29.942,30.276,29.382,29.714,15306,0
2014-02-24,29.875,30.399,29.599,30.066,9267,0
2014-02-25,29.799,30.18,29.476,29.476,6863,0
2014-02-26,29.352,29.695,29.009,29.152,6465,0
2014-02-27,28.941,29.171,28.552,29.132,8400,0
2014-02-28,29.076,29.219,28.591,28.705,6065,0
2014-03-03,28.257,28.257,27.62,28.124,11790,0
2014-03-04,28.591,29.695,28.277,29.152,36595,0
2014-03-05,28.941,29.372,28.941,29.105,11139,0
2014-03-06,29.609,29.829,29.276,29.819,5284,0
2014-03-07,30.199,30.447,29.418,29.847,8923,0
2014-03-10,29.675,29.675,28.562,29.019,9754,0
2014-03-11,28.857,29.504,28.8,28.847,7751,0
2014-03-12,28.847,29.504,28.847,29.504,6597,0
2014-03-13,29.742,29.932,29.504,29.751,9264,0
2014-03-14,29.742,30.932,29.742,30.703,4545,0
2014-03-17,30.923,30.923,29.048,29.067,8230,0
2014-03-18,29.228,29.228,28.838,29.067,6841,0
2014-03-19,29.132,29.504,28.951,29.228,10790,0
2014-03-20,29.39,30.18,29.276,29.285,12522,0
2014-03-21,29.514,30.228,29.294,30.132,14734,0
2014-03-24,30.246,30.457,29.533,30.152,8384,0
2014-03-25,30.208,30.38,30.085,30.085,4420,0
2014-03-26,30.447,30.532,29.543,30,17227,0
2014-03-27,29.932,31.066,29.524,30.923,12540,0
2014-03-28,30.837,30.895,29.714,29.99,13626,0
2014-03-31,29.99,30.466,29.648,30.018,12246,0
2014-04-01,29.695,29.99,29.561,29.99,10060,0
2014-04-02,29.961,30.97,29.771,30.665,12154,0
2014-04-03,30.609,30.846,30.371,30.552,6946,0
2014-04-04,30.828,30.932,29.067,29.113,12399,0
2014-04-07,29.476,29.514,29.038,29.209,19480,0
2014-04-08,29.332,30.037,29.332,29.761,10878,0
2014-04-09,30.312,32.123,29.609,31.18,23469,0
2014-04-10,31.513,31.513,29.257,29.362,24148,0
2014-04-11,29.113,29.618,28.838,29.132,8845,0
2014-04-14,29.599,29.99,29.524,29.751,10225,0
2014-04-15,29.228,30.618,29.228,30.513,6123,0
2014-04-16,30.628,31.77,30.628,31.2,9172,0
2014-04-17,31.2,31.256,30.866,31.028,4656,0
2014-04-21,31.275,31.275,30.466,30.703,13460,0
2014-04-22,30.418,30.58,29.839,30.409,11996,0
2014-04-23,30.409,30.409,29.657,29.885,19206,0
2014-04-24,29.981,30.361,29.552,29.942,10487,0
2014-04-25,29.942,30.132,28.895,29.105,13489,0
2014-04-28,26.857,29.105,26.857,28.514,12217,0
2014-04-29,28.724,30.009,28.724,29.266,18706,0
2014-04-30,29.294,30.276,29.181,29.648,13354,0
2014-05-01,29.648,30.266,29.123,29.771,16839,0
2014-05-02,29.829,30.123,29.142,29.276,9699,0
2014-05-05,28.724,28.925,28.562,28.734,12684,0
2014-05-06,28.656,28.971,28.371,28.524,16765,0
2014-05-07,28.277,29.142,28.277,29,18301,0
2014-05-08,29.191,29.533,28.514,28.629,10014,0
2014-05-09,28.514,28.941,28.343,28.61,8806,0
2014-05-12,28.61,29.276,28.562,29.228,17678,0
2014-05-13,29.342,29.372,29.019,29.019,15508,0
2014-05-14,28.468,29.009,28.086,28.086,11792,0
2014-05-15,28.057,28.2,27.686,27.752,12966,0
2014-05-16,27.724,28.124,27.724,28.077,8575,0
2014-05-19,27.895,28.494,27.895,28.228,5225,0
2014-05-20,28.238,28.494,27.372,27.4,23297,0
2014-05-21,27.448,28.362,27.448,28.209,18959,0
2014-05-22,27.886,27.991,27.486,27.781,19338,0
2014-05-23,27.829,28.371,27.829,28.191,8192,0
2014-05-27,28.562,29.219,28.562,28.809,8733,0
2014-05-28,28.666,28.666,28.277,28.39,3960,0
2014-05-29,28.847,29.038,28.295,28.762,15321,0
2014-05-30,28.941,29.485,28.771,29.076,9647,0
2014-06-02,29.142,29.142,27.991,27.991,7271,0
2014-06-03,28.057,28.314,27.61,27.638,8537,0
2014-06-04,27.714,27.791,27.467,27.752,9995,0
2014-06-05,28.152,29.142,28.086,29.076,10045,0
2014-06-06,29.352,30.132,28.638,30.132,20176,0
2014-06-09,29.829,30.504,29.685,30.504,11171,0
2014-06-10,30.266,31.122,30.266,30.914,8128,0
2014-06-11,30.856,30.895,30.322,30.332,5424,0
2014-06-12,30.342,30.457,30,30.286,10895,0
2014-06-13,30.361,30.466,30.238,30.418,6484,0
2014-06-16,30.418,30.656,29.875,30.457,6222,0
2014-06-17,30.286,30.999,30.276,30.885,7841,0
2014-06-18,30.941,30.941,30.361,30.599,7967,0
2014-06-19,30.828,31.218,30.371,30.999,14225,0
2014-06-20,31.218,32.16,30.941,32.16,29086,0
2014-06-23,32.266,32.847,32.046,32.703,10209,0
2014-06-24,32.798,33.274,32.285,32.674,36189,0
2014-06-25,32.227,32.95,31.809,32.847,8406,0
2014-06-26,32.865,33.455,32.847,32.998,6805,0
2014-06-27,32.874,33.141,31.894,31.894,82319,0
2014-06-30,32.36,33.131,31.951,32.503,13588,0
2014-07-01,32.551,33.313,32.551,33.189,13493,0
2014-07-02,32.742,33.712,32.674,33.465,10609,0
2014-07-03,33.57,34.455,33.074,34.179,17990,0
2014-07-07,33.845,34.169,33.216,33.485,16712,0
2014-07-08,33.932,33.942,33.18,33.216,12390,0
2014-07-09,33.845,34.35,33.722,34.35,8926,0
2014-07-10,33.56,33.894,33.455,33.673,8719,0
2014-07-11,33.503,33.503,32.571,33.121,12344,0
2014-07-14,33.531,33.531,32.589,32.798,9975,0
2014-07-15,32.923,33.313,32.141,32.285,16012,0
2014-07-16,32.114,32.446,30.761,31.056,13376,0
2014-07-17,30.98,31.303,30.027,30.286,29772,0
2014-07-18,30.132,30.932,29.99,30.914,16504,0
2014-07-21,30.466,30.466,29.99,30.256,11821,0
2014-07-22,30.304,30.818,30.208,30.818,15470,0
2014-07-23,30.753,31.342,30.58,31.113,8501,0
2014-07-24,31.094,31.942,30.875,31.494,21890,0
2014-07-25,31.418,31.56,31.019,31.418,19492,0
2014-07-28,31.418,32.266,31.418,31.845,11055,0
2014-07-29,31.855,32.036,31.657,31.657,9792,0
2014-07-30,32.046,32.312,31.884,32.132,10066,0
2014-07-31,32.114,32.322,32.114,32.132,19756,0
2014-08-01,32.094,32.275,31.476,31.884,16723,0
2014-08-04,32.285,33.216,32.18,33.018,10325,0
2014-08-05,32.97,33.56,32.607,32.847,10724,0
2014-08-06,32.561,32.894,32.217,32.332,5267,0
2014-08-07,32.36,32.561,32.237,32.37,3158,0
2014-08-08,32.266,32.723,32.084,32.617,4521,0
2014-08-11,32.779,33.703,32.769,33.074,5690,0
2014-08-12,33.246,33.598,32.723,33.064,6184,0
2014-08-13,32.817,32.98,32.38,32.98,8218,0
2014-08-14,32.808,32.808,32.408,32.769,3420,0
2014-08-15,33.216,33.637,32.703,32.837,8454,0
2014-08-18,33.131,34.302,32.95,34.293,11096,0
2014-08-19,33.874,34.275,33.798,34.045,11343,0
2014-08-20,34.036,34.13,33.627,33.988,4589,0
2014-08-21,33.988,34.302,33.988,34.179,20934,0
2014-08-22,34.179,34.179,33.808,34.169,5163,0
2014-08-25,34.255,34.311,33.712,33.932,4099,0
2014-08-26,33.76,34.302,33.313,34.302,9645,0
2014-08-27,34.036,34.275,33.798,34.275,13054,0
2014-08-28,33.837,34.293,33.673,34.275,6465,0
2014-08-29,34.208,34.275,33.331,33.798,9175,0
2014-09-02,34.13,34.235,33.455,33.76,15386,0
2014-09-03,33.864,33.864,32.38,33.284,24988,0
2014-09-04,33.465,33.693,32.847,32.865,15452,0
2014-09-05,32.723,33.113,32.656,32.656,3228,0
2014-09-08,32.656,33.274,32.523,33.008,3777,0
2014-09-09,33.304,33.304,32.15,32.15,5029,0
2014-09-10,32.141,33.209,32.141,33.037,4471,0
2014-09-11,32.989,32.989,32.39,32.617,6003,0
2014-09-12,32.617,32.656,32.036,32.036,5211,0
2014-09-15,32.036,32.036,31.398,31.398,6571,0
2014-09-16,31.418,31.675,31.142,31.275,11464,0
2014-09-17,31.303,31.389,30.713,30.866,6909,0
2014-09-18,30.504,31.418,30.504,31.418,9763,0
2014-09-19,31.476,31.799,31.019,31.76,17898,0
2014-09-22,31.389,31.552,30.009,30.199,10300,0
2014-09-23,30.18,30.218,28.79,28.79,15104,0
2014-09-24,28.941,29.771,28.781,29.742,8306,0
2014-09-25,29.742,30.189,29.382,29.714,12334,0
2014-09-26,29.761,30.189,29.685,30.047,8058,0
2014-09-29,29.618,30.132,29.048,29.885,11007,0
2014-09-30,29.865,30.208,29.58,29.628,14714,0
2014-10-01,29.324,30.152,29.324,29.732,15846,0
2014-10-02,29.675,30.457,29.638,29.666,4929,0
2014-10-03,30.085,30.085,29.228,29.382,4006,0
2014-10-06,29.314,29.723,28.971,29.219,6583,0
2014-10-07,28.951,29.171,28.305,28.305,6504,0
2014-10-08,28.468,29.514,28.277,29.247,10497,0
2014-10-09,29.324,29.524,28.934,29.152,12607,0
2014-10-10,29.038,29.839,29.038,29.2,6230,0
2014-10-13,28.941,30.637,28.468,30.38,18651,0
2014-10-14,30.418,31.617,30.409,31.617,15866,0
2014-10-15,31.38,32.847,30.695,32.399,20134,0
2014-10-16,31.666,32.199,31.437,31.942,12569,0
2014-10-17,32.427,32.427,31.332,31.332,6830,0
2014-10-20,31.342,31.703,30.951,31.703,4195,0
2014-10-21,31.942,32.456,31.398,31.999,11513,0
2014-10-22,31.085,32.847,30.753,32.132,7594,0
2014-10-23,32.656,33.588,32.656,33.588,6401,0
2014-10-24,33.322,33.722,32.141,33.216,5172,0
2014-10-27,32.989,33.455,32.97,32.98,5273,0
2014-10-28,32.607,34.712,32.37,34.512,23863,0
2014-10-29,34.512,34.512,33.874,34.208,7697,0
2014-10-30,34.149,34.876,34.042,34.876,17824,0
2014-10-31,34.488,34.952,34.382,34.731,17052,0
2014-11-03,34.604,34.604,33.966,34.469,8050,0
2014-11-04,34.129,34.304,33.114,34.256,12996,0
2014-11-05,33.917,34.798,33.597,34.363,12379,0
2014-11-06,34.363,34.866,34.363,34.759,9938,0
2014-11-07,34.759,34.904,34.382,34.886,10311,0
2014-11-10,34.894,34.914,34.517,34.914,6270,0
2014-11-11,34.711,35.098,34.604,35.098,8395,0
2014-11-12,34.323,34.943,34.323,34.943,4459,0
2014-11-13,34.178,35.098,34.178,34.75,9463,0
2014-11-14,34.788,34.934,34.208,34.372,3373,0
2014-11-17,34.894,34.894,34.178,34.353,6433,0
2014-11-18,34.759,34.904,34.392,34.75,4248,0
2014-11-19,34.731,34.856,33.956,34.372,5509,0
2014-11-20,33.394,34.663,33.365,34.488,6727,0
2014-11-21,35.079,35.079,34.576,34.876,6415,0
2014-11-24,34.798,34.837,33.888,34.392,6749,0
2014-11-25,34.236,34.236,33.666,34.121,3129,0
2014-11-26,33.858,33.984,33.772,33.984,2432,0
2014-11-28,33.713,33.713,32.871,32.871,4795,0
2014-12-01,32.687,32.92,32.436,32.533,7976,0
2014-12-02,32.483,33.375,32.483,33.219,4828,0
2014-12-03,33.578,33.956,33.017,33.249,9206,0
2014-12-04,32.881,33.423,32.881,33.094,5160,0
2014-12-05,32.968,34.092,32.833,34.052,5811,0
2014-12-08,33.888,34.121,33.723,33.781,5840,0
2014-12-09,33.162,34.633,32.697,34.633,11264,0
2014-12-10,34.943,34.943,34.168,34.43,6081,0
2014-12-11,34.479,34.479,33.074,33.326,4740,0
2014-12-12,32.861,33.219,32.746,32.764,7456,0
2014-12-15,32.755,33.268,32.755,32.91,8584,0
2014-12-16,33.017,34.382,33.017,34.033,9234,0
2014-12-17,33.984,34.914,33.21,34.914,24873,0
2014-12-18,34.914,34.934,33.743,34.304,7234,0
2014-12-19,34.102,34.614,33.888,34.614,29364,0
2014-12-22,34.547,34.886,34.266,34.886,7265,0
2014-12-23,34.952,34.952,34.663,34.721,9458,0
2014-12-24,34.711,34.943,34.711,34.924,3480,0
2014-12-26,34.924,34.924,34.614,34.866,12142,0
2014-12-29,34.856,34.856,34.256,34.768,7111,0
2014-12-30,34.759,34.894,34.304,34.576,8568,0
2014-12-31,34.75,34.856,33.472,34.847,6337,0
2015-01-02,34.798,34.856,33.549,33.684,2667,0
2015-01-05,33.569,34.497,33.511,34.121,17268,0
2015-01-06,33.888,34.188,32.958,33.027,10355,0
2015-01-07,34.488,34.497,32.881,33.569,4138,0
2015-01-08,33.627,34.856,33.21,33.994,6164,0
2015-01-09,34.159,34.363,33.433,33.617,4809,0
2015-01-12,33.723,33.878,32.958,33.132,4463,0
2015-01-13,33.491,34.372,32.929,34.372,12381,0
2015-01-14,33.937,34.827,33.501,34.557,4418,0
2015-01-15,34.43,34.856,34.208,34.276,5855,0
2015-01-16,34.178,34.856,33.888,34.75,10653,0
2015-01-20,34.459,35.127,33.888,34.856,20341,0
2015-01-21,35.002,35.04,33.482,34.856,5629,0
2015-01-22,34.856,35.824,34.856,35.379,13520,0
2015-01-23,35.514,35.582,34.856,34.992,6940,0
2015-01-26,34.972,35.118,34.576,35.118,6806,0
2015-01-27,34.914,35.214,34.372,34.731,8001,0
2015-01-28,34.856,35.069,34.421,34.517,15221,0
2015-01-29,34.527,35.243,33.646,35.156,15739,0
2015-01-30,34.74,35.205,34.614,34.663,7891,0
2015-02-02,34.847,35.04,33.888,35.04,19977,0
2015-02-03,35.195,35.195,34.497,34.711,55738,0
2015-02-04,34.663,35.059,34.313,35.059,33325,0
2015-02-05,35.098,35.176,34.121,35.176,7461,0
2015-02-06,35.214,35.341,34.74,34.856,31479,0
2015-02-09,35.088,37.945,34.866,37.247,49986,0
2015-02-10,37.267,37.809,36.483,37.297,19335,0
2015-02-11,37.199,37.199,36.842,36.842,4799,0
2015-02-12,37.044,38.961,36.608,38.961,15271,0
2015-02-13,38.487,39.881,38.487,39.697,21067,0
2015-02-17,40.617,42.583,40.588,42.031,63147,0
2015-02-18,42.506,42.844,41.605,42.146,15701,0
2015-02-19,42.138,42.166,40.84,41.421,10473,0
2015-02-20,41.557,42.069,41.149,41.498,12984,0
2015-02-23,41.479,41.663,40.957,41.296,11510,0
2015-02-24,41.246,42.166,41.246,42.012,5762,0
2015-02-25,42.021,42.379,40.849,41.178,22231,0
2015-02-26,41.586,42.331,41.489,41.953,6023,0
2015-02-27,41.953,42.041,41.701,41.701,8337,0
2015-03-02,42.593,42.593,41.052,41.517,8263,0
2015-03-03,41.121,41.633,41.052,41.062,8779,0
2015-03-04,41.596,41.596,39.891,40.172,6714,0
2015-03-05,40.985,41.159,39.911,40.288,4545,0
2015-03-06,39.862,40.957,39.687,39.697,4957,0
2015-03-09,40.637,40.637,39.456,39.939,8675,0
2015-03-10,39.891,40.597,39.319,39.358,6714,0
2015-03-11,39.019,39.503,38.478,38.478,8985,0
2015-03-12,38.952,39.552,38.739,39.271,4442,0
2015-03-13,39.097,39.987,38.68,39.6,3202,0
2015-03-16,39.784,39.784,38.322,39.213,8366,0
2015-03-17,39.029,39.793,38.197,39.203,5784,0
2015-03-18,39.582,41.072,38.787,41.072,11361,0
2015-03-19,41.072,41.557,40.472,41.547,3925,0
2015-03-20,41.633,41.633,40.133,41.605,19107,0
2015-03-23,41.392,41.633,41.052,41.092,7334,0
2015-03-24,41.537,42.088,41.392,41.537,9606,0
2015-03-25,41.633,41.741,40.907,40.907,4957,0
2015-03-26,40.781,41.867,40.781,40.821,2685,0
2015-03-27,41.062,41.769,41.062,41.769,4442,0
2015-03-30,41.876,42.35,41.643,42.292,7849,0
2015-03-31,42.196,42.35,42.196,42.341,4580,0
2015-04-01,42.098,42.118,42.031,42.108,3718,0
2015-04-02,42.118,42.118,41.266,41.982,3822,0
2015-04-06,41.392,42.118,41.392,41.527,3822,0
2015-04-07,41.721,42.118,41.633,42.118,3707,0
2015-04-08,41.808,42.515,40.907,42.233,16628,0
2015-04-09,42.312,42.379,41.683,42.118,3816,0
2015-04-10,42.37,42.37,41.286,42.031,5681,0
2015-04-13,42.118,42.408,41.731,42.408,4855,0
2015-04-14,42.37,42.37,41.218,41.402,4131,0
2015-04-15,41.953,42.069,41.343,41.586,13421,0
2015-04-16,40.985,41.876,40.733,41.286,13359,0
2015-04-17,41.092,41.092,40.23,40.23,5061,0
2015-04-20,40.995,41.643,40.326,41.43,5282,0
2015-04-21,42.088,42.088,40.849,40.849,1714,0
2015-04-22,41.14,41.14,40.597,40.975,3782,0
2015-04-23,40.482,41.507,40.482,41.072,1859,0
2015-04-24,40.492,41.876,40.492,41.876,4135,0
2015-04-27,41.586,41.924,40.278,40.385,7436,0
2015-04-28,40.831,40.985,39.465,39.474,11926,0
2015-04-29,39.503,39.503,36.928,36.986,13426,0
2015-04-30,37.035,37.103,34.479,34.672,31707,0
2015-05-01,36.918,37.277,36.309,37.228,32017,0
2015-05-04,37.179,37.228,36.106,36.638,26027,0
2015-05-05,36.125,36.337,34.856,34.914,7334,0
2015-05-06,35.098,35.824,34.333,35.467,22886,0
2015-05-07,35.824,37.373,35.824,37.287,18995,0
2015-05-08,37.674,38.177,37.073,37.945,18797,0
2015-05-11,37.819,39.213,37.78,39.203,6196,0
2015-05-12,39.107,39.107,37.297,37.712,11022,0
2015-05-13,37.963,38.593,37.78,37.936,9859,0
2015-05-14,38.284,38.438,36.86,38.438,11258,0
2015-05-15,38.177,38.303,36.802,36.87,11890,0
2015-05-18,36.87,37.49,35.932,37.006,12670,0
2015-05-19,36.676,37.364,36.133,37.063,10057,0
2015-05-20,37.209,38.051,37.141,37.179,4970,0
2015-05-21,37.354,37.558,36.986,37.277,5577,0
2015-05-22,36.812,36.938,36.143,36.463,7023,0
2015-05-26,35.341,36.792,35.243,35.805,16175,0
2015-05-27,36.212,37.344,36.212,37.344,12394,0
2015-05-28,37.277,38.593,36.076,37.693,10652,0
2015-05-29,37.568,40.037,37.568,39.436,12704,0
2015-06-01,39.446,39.939,38.506,39.348,12504,0
2015-06-02,39.329,39.426,37.829,38.264,7621,0
2015-06-03,38.245,38.971,38.245,38.913,6301,0
2015-06-04,38.961,38.961,38.274,38.438,2583,0
2015-06-05,38.274,38.352,37.568,38.293,2169,0
2015-06-08,38.401,39.436,38.352,38.536,2892,0
2015-06-09,38.438,39.456,38.332,38.332,1427,0
2015-06-10,39.068,39.62,38.391,39.513,6135,0
2015-06-11,39.019,39.484,38.739,39.087,2080,0
2015-06-12,38.961,39.697,38.797,39.145,8055,0
2015-06-15,39.242,39.301,37.287,38.091,5990,0
2015-06-16,38.157,38.245,37.334,37.742,5061,0
2015-06-17,38.197,38.391,38.013,38.391,2065,0
2015-06-18,38.593,38.748,37.762,38.748,10226,0
2015-06-19,37.79,38.129,37.297,37.297,14872,0
2015-06-22,37.267,39.687,37.267,39.62,10845,0
2015-06-23,39.311,39.746,38.672,39.678,10339,0
2015-06-24,39.503,39.503,38.119,38.119,7849,0
2015-06-25,38.428,40.152,37.936,39.484,11465,0
2015-06-26,38.961,40.172,38.207,39.562,25924,0
2015-06-29,39.484,39.484,37.77,37.77,7849,0
2015-06-30,38.051,39.087,38.051,38.487,8439,0
2015-07-01,38.264,38.961,38.245,38.748,8573,0
2015-07-02,38.777,39.436,38.157,39.127,4337,0
2015-07-06,39.127,40.182,38.632,39.338,7436,0
2015-07-07,39.668,39.668,38.739,38.942,6920,0
2015-07-08,39.456,40.539,37.77,38.099,18075,0
2015-07-09,38.864,38.961,37.441,37.441,10845,0
2015-07-10,38.042,38.729,37.819,38.516,6610,0
2015-07-13,38.284,39.968,38.284,39.61,9399,0
2015-07-14,40.578,40.975,39.766,40.831,11912,0
2015-07-15,40.811,41.024,39.456,39.456,11581,0
2015-07-16,39.987,40.753,39.775,39.987,11465,0
2015-07-17,40.162,41.101,40.114,40.182,6714,0
2015-07-20,40.462,40.878,39.823,40.268,9295,0
2015-07-21,39.968,40.773,39.117,39.117,5990,0
2015-07-22,39.117,39.117,37.518,38.274,20037,0
2015-07-23,37.858,38.458,37.762,38.051,17042,0
2015-07-24,37.954,38.797,37.228,37.228,10741,0
2015-07-27,37.179,37.722,35.834,36.357,25614,0
2015-07-28,36.377,37.819,36.309,36.473,15698,0
2015-07-29,36.648,37.722,36.367,36.473,14769,0
2015-07-30,36.261,37.131,36.143,36.657,2375,0
2015-07-31,37.006,37.577,36.598,37.016,7436,0
2015-08-03,36.706,36.706,35.844,36.502,8326,0
2015-08-04,36.327,37.171,35.922,36.754,3409,0
2015-08-05,37.432,37.712,36.773,36.832,6196,0
2015-08-06,36.957,37.762,36.832,37.053,8819,0
2015-08-07,37.035,37.742,36.241,37.189,7849,0
2015-08-10,37.373,38.129,37.373,38.129,7436,0
2015-08-11,37.732,38.961,37.518,37.867,18739,0
2015-08-12,37.896,38.991,37.762,38.032,3616,0
2015-08-13,38.428,39.087,37.762,38.013,5990,0
2015-08-14,37.829,39.029,37.829,39.029,2789,0
2015-08-17,39.029,39.939,39.029,39.929,3718,0
2015-08-18,39.813,40.308,38.254,39.213,6816,0
2015-08-19,38.797,38.826,38.342,38.342,3925,0
2015-08-20,37.762,37.916,37.044,37.267,14769,0
2015-08-21,35.872,37.596,35.854,37.035,14459,0
2015-08-24,35.922,36.918,35.834,35.969,17885,0
2015-08-25,36.792,37.354,36.357,36.889,8985,0
2015-08-26,38.042,38.042,36.938,37.809,7126,0
2015-08-27,37.983,38.7,37.083,37.654,5784,0
2015-08-28,37.762,38.709,36.541,37.471,6196,0
2015-08-31,37.267,38.245,36.309,38.245,4337,0
2015-09-01,37.518,38.506,36.792,37.762,9502,0
2015-09-02,37.762,38.729,37.762,38.719,6196,0
2015-09-03,39.019,39.184,38.167,38.167,5267,0
2015-09-04,37.422,38.197,36.405,36.889,11465,0
2015-09-08,37.073,37.742,36.802,37.471,5990,0
2015-09-09,37.325,37.518,36.802,36.802,3718,0
2015-09-10,36.899,37.297,36.318,36.734,10789,0
2015-09-11,36.522,37.712,36.347,37.644,7746,0
2015-09-14,37.732,37.732,36.367,37.307,6404,0
2015-09-15,37.334,37.683,36.337,37.683,5681,0
2015-09-16,37.297,37.722,36.357,37.722,5577,0
2015-09-17,36.996,37.702,36.996,37.702,6919,0
2015-09-18,37.083,37.762,36.957,37.568,11155,0
2015-09-21,37.762,38.051,37.287,37.354,3098,0
2015-09-22,37.325,37.325,36.928,36.957,3305,0
2015-09-23,37.334,37.354,37.035,37.171,4856,0
2015-09-24,37.297,37.762,36.899,37.344,5568,0
2015-09-25,37.568,37.568,36.318,36.318,19624,0
2015-09-28,36.309,37.026,35.922,36.125,10845,0
2015-09-29,36.221,37.257,35.66,36.696,9708,0
2015-09-30,37.364,38.138,36.967,38.138,9606,0
2015-10-01,37.867,38.313,37.179,37.179,3409,0
2015-10-02,36.337,37.481,36.076,37.481,10328,0
2015-10-05,37.422,38.584,37.035,37.819,12928,0
2015-10-06,37.508,37.674,36.986,37.287,8882,0
2015-10-07,37.228,38.497,36.957,37.528,12017,0
2015-10-08,37.683,38.729,37.122,38.603,5784,0
2015-10-09,38.632,38.729,37.471,38.574,4028,0
2015-10-12,38.099,39.697,38.099,39.697,4706,0
2015-10-13,38.826,39.649,38.826,39.271,7023,0
2015-10-14,39.319,39.319,38.613,39.01,4442,0
2015-10-15,39.262,41.092,38.758,40.985,16731,0
2015-10-16,41.082,41.149,40.258,40.376,6507,0
2015-10-19,40.065,41.343,40.065,40.52,9620,0
2015-10-20,40.666,41.412,40.472,41.149,3616,0
2015-10-21,41.111,41.218,40.413,40.791,5784,0
2015-10-22,40.937,40.937,39.649,40.676,4235,0
2015-10-23,41.082,41.633,39.921,41.633,8882,0
2015-10-26,41.392,41.392,40.278,41.382,3202,0
2015-10-27,41.246,41.296,40.182,40.182,5371,0
2015-10-28,40.666,42.777,40.666,41.741,23756,0
2015-10-29,42.36,42.467,41.633,42.186,8469,0
2015-10-30,42.408,43.153,42.224,42.998,8055,0
2015-11-02,43.192,43.192,41.633,42.457,12687,0
2015-11-03,42.233,42.233,41.314,42.118,5773,0
2015-11-04,42.146,42.583,42.146,42.506,12691,0
2015-11-05,42.771,43.046,42.721,42.967,5291,0
2015-11-06,43.213,43.213,42.407,43.193,11091,0
2015-11-09,43.085,43.223,42.977,42.977,15337,0
2015-11-10,42.996,43.223,42.829,43.193,6411,0
2015-11-11,43.223,43.223,42.044,42.8,3561,0
2015-11-12,42.888,43.183,42.691,42.918,4274,0
2015-11-13,42.574,43.016,42.024,42.112,5393,0
2015-11-16,42.22,42.22,40.451,41.906,5901,0
2015-11-17,42.132,42.132,41.277,41.277,5088,0
2015-11-18,41.65,42.132,41.228,41.768,6614,0
2015-11-19,41.522,42.466,41.522,42.407,18315,0
2015-11-20,42.358,43.173,42.358,43.173,10582,0
2015-11-23,42.701,43.468,42.564,43.34,14347,0
2015-11-24,43.125,43.537,42.721,43.36,6105,0
2015-11-25,42.524,43.193,42.524,43.183,3256,0
2015-11-27,43.163,43.665,42.859,43.665,2035,0
2015-11-30,43.439,43.635,42.663,43.635,8445,0
2015-12-01,43.587,44.009,42.623,43.587,9458,0
2015-12-02,42.603,43.095,42.446,42.466,6338,0
2015-12-03,42.407,42.407,41.592,41.817,12632,0
2015-12-04,41.817,42.044,41.552,41.709,19944,0
2015-12-07,41.709,41.709,40.805,41.178,12109,0
2015-12-08,41.06,41.06,40.51,40.51,4829,0
2015-12-09,40.51,40.51,39.684,40.294,6716,0
2015-12-10,40.196,41.031,38.633,40.461,86388,0
2015-12-11,39.901,40.854,39.852,39.94,12414,0
2015-12-14,38.878,40.411,37.837,39.606,13317,0
2015-12-15,40.146,40.982,39.911,40.746,13228,0
2015-12-16,40.736,40.785,39.901,40.736,14347,0
2015-12-17,40.618,40.687,39.38,39.419,8242,0
2015-12-18,39.085,39.242,37.945,39.154,47213,0
2015-12-21,39.125,39.302,38.043,38.673,5393,0
2015-12-22,38.348,38.623,38.289,38.515,15679,0
2015-12-23,38.515,39.567,38.309,39.459,29916,0
2015-12-24,39.292,40.234,39.292,40.234,3769,0
2015-12-28,40.294,40.294,39.34,39.911,4459,0
2015-12-29,39.429,40.294,39.367,40.294,9951,0
2015-12-30,40.294,41.168,40.068,40.186,11615,0
2015-12-31,40.244,40.775,39.911,40.029,11465,0
2016-01-04,39.852,41.277,36.855,38.259,26120,0
2016-01-05,38.024,39.4,37.67,38.79,15565,0
2016-01-06,38.525,39.567,38.063,38.388,9610,0
2016-01-07,38.004,38.643,37.601,37.906,13998,0
2016-01-08,37.837,38.083,37.359,37.729,32916,0
2016-01-11,38.036,38.063,37.679,38.034,24364,0
2016-01-12,38.299,38.318,37.611,38.004,12799,0
2016-01-13,38.083,38.328,37.08,37.404,11627,0
2016-01-14,37.572,38.221,36.56,38.221,14522,0
2016-01-15,37.07,40.598,37.07,40.314,45479,0
2016-01-19,40.392,40.491,38.574,39.065,50673,0
2016-01-20,38.653,40.284,37.07,40.274,80555,0
2016-01-21,40.294,43.301,40.294,42.8,159468,0
2016-01-22,42.682,43.016,41.749,42.958,27677,0
2016-01-25,42.751,43.065,41.915,42.348,61089,0
2016-01-26,42.653,43.193,41.572,42.211,69014,0
2016-01-27,42.063,43.183,41.67,42.044,30076,0
2016-01-28,42.358,43.223,42.269,43.173,41449,0
2016-01-29,43.085,45.158,43.085,45.158,50706,0
2016-02-01,44.638,48.539,44.107,47.291,77118,0
2016-02-02,46.869,48.156,46.869,47.822,45438,0
2016-02-03,48.058,49.994,48.058,49.532,94718,0
2016-02-04,49.532,49.915,49.414,49.817,86954,0
2016-02-05,49.994,49.994,49.306,49.404,33095,0
2016-02-08,49.158,49.238,47.576,48.529,46282,0
2016-02-09,48.038,49.178,48.038,48.402,16586,0
2016-02-10,48.844,49.089,47.792,47.96,18592,0
2016-02-11,47.4,49.099,47.311,47.9,31391,0
2016-02-12,48.058,48.534,47.91,48.304,38988,0
2016-02-16,48.51,48.962,48.019,48.766,32108,0
2016-02-17,48.677,48.864,47.596,48.166,33283,0
2016-02-18,47.881,48.156,47.488,47.802,14069,0
2016-02-19,47.498,47.743,47.233,47.37,22963,0
2016-02-22,47.665,48.5,46.426,46.652,24479,0
2016-02-23,46.387,46.711,43.252,43.439,39719,0
2016-02-24,43.223,45.296,43.223,44.913,42145,0
2016-02-25,44.628,45.508,44.519,45.168,8135,0
2016-02-26,45.208,46.809,43.91,44.51,15373,0
2016-02-29,44.696,47.114,44.314,46.21,32816,0
2016-03-01,45.945,47.163,45.945,46.338,23825,0
2016-03-02,46.338,46.534,45.218,46.132,12339,0
2016-03-03,46.112,47.338,46.112,46.829,16719,0
2016-03-04,46.996,47.163,45.473,46.938,11987,0
2016-03-07,47.173,48.333,46.392,46.869,18542,0
2016-03-08,46.741,48.766,45.885,45.885,13680,0
2016-03-09,46.082,46.697,44.658,45.453,29769,0
2016-03-10,45.867,46.377,44.549,44.726,13902,0
2016-03-11,45.1,45.679,44.294,45.473,12355,0
2016-03-14,45.031,46.888,44.953,46.613,58906,0
2016-03-15,46.682,48.048,46.151,47.675,17028,0
2016-03-16,47.478,48.647,47.223,48.352,12635,0
2016-03-17,48.314,49.08,47.675,49.08,12271,0
2016-03-18,49.375,49.65,47.93,49.542,33425,0
2016-03-21,49.355,49.542,48.294,48.451,42797,0
2016-03-22,48.794,48.794,47.665,48.156,24383,0
2016-03-23,48.127,48.352,46.924,47.046,7591,0
2016-03-24,47.223,47.733,46.338,47.714,31706,0
2016-03-28,48.038,49.67,48.038,49.433,15895,0
2016-03-29,49.67,51.261,49.424,51.094,49321,0
2016-03-30,51.35,52.146,51.203,51.95,20806,0
2016-03-31,51.743,51.841,51.498,51.685,31211,0
2016-04-01,51.448,52.309,51.448,51.871,10925,0
2016-04-04,51.773,52.185,51.124,51.281,19806,0
2016-04-05,51.458,51.97,50.318,50.614,28022,0
2016-04-06,50.741,51.508,50.663,51.399,7480,0
2016-04-07,51.094,51.841,50.809,51.213,12642,0
2016-04-08,51.596,52.215,50.652,52.215,32765,0
2016-04-11,52.559,53.905,52.432,53.905,11519,0
2016-04-12,53.866,55.811,53.738,55.753,25522,0
2016-04-13,55.281,56.293,54.819,55.96,43822,0
2016-04-14,56.116,56.25,55.444,56.008,14006,0
2016-04-15,56.038,56.392,55.448,55.478,13248,0
2016-04-18,55.821,56.952,55.723,56.038,27815,0
2016-04-19,56.775,57.001,56.166,56.717,24281,0
2016-04-20,56.992,56.992,56.283,56.382,11538,0
2016-04-21,56.402,56.402,55.478,55.773,9825,0
2016-04-22,55.281,55.763,55.281,55.684,8452,0
2016-04-25,55.23,55.389,53.65,53.807,19142,0
2016-04-26,53.955,54.544,53.483,54.102,33226,0
2016-04-27,53.817,55.036,53.317,54.987,57289,0
2016-04-28,54.544,55.488,53.89,54.642,12761,0
2016-04-29,54.839,56.018,54.377,55.321,13547,0
2016-05-02,55.783,56.008,54.593,54.927,18340,0
2016-05-03,54.328,55.55,54.063,54.348,14558,0
2016-05-04,53.965,54.072,53.316,53.836,12274,0
2016-05-05,54.053,54.962,54.053,54.122,6110,0
2016-05-06,54.26,54.731,54.082,54.367,5907,0
2016-05-09,54.25,55.164,54.25,55.016,4881,0
2016-05-10,54.937,55.803,53.808,54.564,20947,0
2016-05-11,54.17,55.379,53.741,54.298,8284,0
2016-05-12,54.682,55.488,54.445,54.475,10127,0
2016-05-13,54.632,56.008,54.632,55.989,20273,0
2016-05-16,55.369,57.649,55.369,57.296,19424,0
2016-05-17,57.099,57.581,56.068,56.343,14548,0
2016-05-18,56.569,57.345,55.517,56.078,12871,0
2016-05-19,55.783,57.05,54.721,55.341,22995,0
2016-05-20,55.331,56.692,54.985,55.517,16618,0
2016-05-23,55.566,57.03,55.036,55.055,15542,0
2016-05-24,55.546,57.635,53.364,56.864,14037,0
2016-05-25,56.608,57.492,56.46,56.864,7297,0
2016-05-26,56.618,57.384,56.018,57.06,26495,0
2016-05-27,56.805,57.611,55.998,57.581,25214,0
2016-05-31,57.778,57.778,56.805,57.728,71899,0
2016-06-01,57.866,57.984,56.814,57.974,36585,0
2016-06-02,58.151,58.475,57.964,58.475,23087,0
2016-06-03,58.475,58.475,58.092,58.397,13624,0
2016-06-06,58.475,59.262,58.288,58.81,39181,0
2016-06-07,59.134,59.134,58.593,58.613,16053,0
2016-06-08,58.967,59.694,58.426,59.616,32097,0
2016-06-09,59.114,59.694,59.114,59.458,18896,0
2016-06-10,59.173,59.635,59.173,59.32,11248,0
2016-06-13,59.34,59.616,59.192,59.192,14333,0
2016-06-14,59.389,59.527,58.348,59.449,20685,0
2016-06-15,59.517,59.654,58.76,59.33,15067,0
2016-06-16,59.114,59.684,58.662,59.025,11577,0
2016-06-17,59.202,60.912,58.997,60.912,73574,0
2016-06-20,61.109,61.906,60.853,61.679,56869,0
2016-06-21,61.826,63.458,61.787,62.79,64375,0
2016-06-22,63.143,63.143,61.178,61.62,73406,0
2016-06-23,61.62,61.62,60.52,60.844,49996,0
2016-06-24,58.131,58.81,56.205,57.581,114610,0
2016-06-27,56.362,56.849,54.584,56.333,37582,0
2016-06-28,57.089,58.23,56.412,56.755,33886,0
2016-06-29,57.257,58.947,56.992,57.591,23636,0
2016-06-30,58.023,58.053,56.048,58.053,19252,0
2016-07-01,57.816,58.073,57.08,57.621,8457,0
2016-07-05,56.874,58.406,56.775,57.08,20295,0
2016-07-06,56.785,58.092,56.51,57.581,12289,0
2016-07-07,57.699,58.24,57.001,57.816,9040,0
2016-07-08,58.475,58.475,55.527,56.028,30991,0
2016-07-11,55.684,56.707,55.109,56.578,24976,0
2016-07-12,56.402,58.997,56.364,56.942,42185,0
2016-07-13,56.992,58.957,56.068,58.682,19468,0
2016-07-14,58.839,60.185,58.682,59.497,16696,0
2016-07-15,59.871,59.871,57.099,58.308,15200,0
2016-07-18,58.967,60.068,58.74,59.114,34651,0
2016-07-19,59.212,59.861,59.212,59.439,27039,0
2016-07-20,59.704,59.753,58.967,59.449,19801,0
2016-07-21,59.015,59.399,58.829,59.124,12040,0
2016-07-22,59.468,59.752,58.797,59.34,5650,0
2016-07-25,59.556,59.556,58.868,59.006,10320,0
2016-07-26,58.888,59.763,58.859,59.389,13994,0
2016-07-27,59.36,59.654,58.77,59.654,20695,0
2016-07-28,59.419,59.753,59.164,59.733,33318,0
2016-07-29,59.654,59.654,59.36,59.546,20346,0
2016-08-01,59.36,59.802,59.36,59.773,16268,0
2016-08-02,59.763,59.792,59.546,59.586,10521,0
2016-08-03,59.439,60.244,59.36,60.156,32634,0
2016-08-04,60.293,60.805,59.871,59.871,7910,0
2016-08-05,59.724,61.08,59.724,60.844,16772,0
2016-08-08,60.51,60.558,59.35,59.458,11910,0
2016-08-09,59.546,59.812,59.409,59.684,12471,0
2016-08-10,59.635,59.851,59.379,59.654,10232,0
2016-08-11,59.812,59.861,59.35,59.782,25702,0
2016-08-12,59.821,60.667,59.379,60.401,19641,0
2016-08-15,60.391,60.834,60.391,60.755,15216,0
2016-08-16,60.726,60.883,59.821,60.353,10829,0
2016-08-17,60.598,60.598,59.783,59.851,4052,0
2016-08-18,59.949,60.421,59.35,60.106,13200,0
2016-08-19,60.166,60.775,59.969,60.775,16031,0
2016-08-22,60.558,60.893,60.251,60.893,8745,0
2016-08-23,60.795,61.709,60.795,61.462,25341,0
2016-08-24,62.053,62.376,61.364,62.22,14599,0
2016-08-25,62.8,63.625,62.264,63.595,27519,0
2016-08-26,63.605,64.067,62.308,63.163,18516,0
2016-08-29,62.858,63.095,62.063,62.396,6277,0
2016-08-30,62.406,63.095,61.679,62.583,10597,0
2016-08-31,62.838,63.262,60.075,63.262,9890,0
2016-09-01,63.556,64.038,62.898,63.743,23988,0
2016-09-02,63.929,64.36,63.792,64.166,20456,0
2016-09-06,64.057,64.431,63.743,64.283,18879,0
2016-09-07,64.372,65.06,63.812,64.981,18202,0
2016-09-08,64.755,65.207,64.549,64.863,7440,0
2016-09-09,63.881,64.214,63.232,63.232,37690,0
2016-09-12,63.36,64.903,62.75,63.625,64892,0
2016-09-13,63.467,63.467,62.386,62.691,67021,0
2016-09-14,63.075,63.153,61.892,62.888,7393,0
2016-09-15,62.75,63.202,62.505,63.202,15981,0
2016-09-16,63.095,63.095,61.532,62.465,58845,0
2016-09-19,61.915,62.082,61.767,62.063,27245,0
2016-09-20,61.915,62.013,61.374,61.502,36903,0
2016-09-21,61.915,64.755,61.915,64.657,17503,0
2016-09-22,64.805,64.805,63.576,64.097,27353,0
2016-09-23,63.831,64.805,63.767,64.381,20429,0
2016-09-26,64.097,64.815,63.32,64.696,25695,0
2016-09-27,64.666,67.252,64.666,66.524,59610,0
2016-09-28,66.573,67.861,65.757,67.547,27668,0
2016-09-29,67.438,67.9,66.19,67.32,23310,0
2016-09-30,67.045,68.382,66.338,67.929,37134,0
2016-10-03,67.792,67.861,66.838,67.252,24793,0
2016-10-04,67.35,67.772,66.643,66.691,11994,0
2016-10-05,67.025,67.812,66.337,66.338,33367,0
2016-10-06,66.504,68.067,66.126,67.674,58561,0
2016-10-07,67.9,67.9,66.524,66.918,23310,0
2016-10-10,67.37,68.156,66.976,67.025,13087,0
2016-10-11,66.927,66.927,65.114,65.846,16444,0
2016-10-12,66.141,67.714,66.071,67.418,6793,0
2016-10-13,67.517,68.303,66.436,67.222,15795,0
2016-10-14,67.714,68.009,66.386,67.418,14904,0
2016-10-17,67.418,68.451,67.418,68.303,13188,0
2016-10-18,68.647,68.746,67.812,68.156,15934,0
2016-10-19,67.959,68.494,67.565,67.91,10794,0
2016-10-20,67.812,68.352,67.08,67.861,18598,0
2016-10-21,67.173,68.647,67.08,68.647,11432,0
2016-10-24,68.843,69.428,68.401,68.746,8377,0
2016-10-25,68.598,68.746,68.009,68.451,11388,0
2016-10-26,68.598,68.598,67.664,67.812,9515,0
2016-10-27,68.401,68.401,65.257,65.65,20421,0
2016-10-28,65.6,67.959,65.158,65.747,9045,0
2016-10-31,65.404,67.664,65.404,67.173,17310,0
2016-11-01,67.271,68.303,65.552,65.552,17846,0
2016-11-02,65.502,65.871,61.748,62.406,35410,0
2016-11-03,62.456,63.729,60.735,63.242,41601,0
2016-11-04,63.487,65.65,63.389,64.274,16972,0
2016-11-07,64.913,64.913,63.389,63.782,30615,0
2016-11-08,63.733,64.577,63.733,64.279,20751,0
2016-11-09,63.981,66.316,61.348,65.322,82318,0
2016-11-10,66.067,70.935,65.061,70.935,29095,0
2016-11-11,71.035,74.115,70.339,74.115,45092,0
2016-11-14,74.909,76.499,70.141,72.028,40484,0
2016-11-15,71.631,74.164,69.654,73.966,25770,0
2016-11-16,74.015,75.605,73.866,74.86,38625,0
2016-11-17,74.959,75.307,74.115,74.81,20397,0
2016-11-18,74.909,77.492,74.413,77.492,34908,0
2016-11-21,77.89,81.561,77.492,78.734,32557,0
2016-11-22,79.927,79.927,78.238,78.983,33686,0
2016-11-23,78.784,80.97,78.536,79.33,24005,0
2016-11-25,80.076,81.417,79.082,79.628,9762,0
2016-11-28,79.728,81.367,78.685,80.473,23855,0
2016-11-29,81.168,81.168,77.791,78.188,37067,0
2016-11-30,77.194,80.423,75.139,80.076,50565,0
2016-12-01,80.076,81.019,78.039,78.933,20427,0
2016-12-02,78.287,79.927,76.052,78.983,11508,0
2016-12-05,79.43,82.46,79.43,82.46,28739,0
2016-12-06,82.261,84.298,81.125,83.255,32070,0
2016-12-07,83.901,84.268,82.659,83.106,33259,0
2016-12-08,83.205,86.086,82.609,85.44,36979,0
2016-12-09,86.931,87.701,84.695,87.179,36665,0
2016-12-12,87.328,88.222,85.291,88.222,23230,0
2016-12-13,88.371,89.166,86.633,87.328,30455,0
2016-12-14,87.427,88.222,86.434,87.278,14229,0
2016-12-15,87.179,88.818,86.732,88.123,24956,0
2016-12-16,88.669,88.868,87.676,88.57,54260,0
2016-12-19,89.464,89.464,87.427,88.769,21123,0
2016-12-20,89.563,89.861,88.421,89.861,24565,0
2016-12-21,89.166,89.409,88.017,88.371,12758,0
2016-12-22,88.719,89.365,84.993,86.533,29800,0
2016-12-23,86.037,87.626,83.503,87.328,19523,0
2016-12-27,87.08,88.305,86.782,87.229,15663,0
2016-12-28,87.328,87.427,84.944,85.043,21762,0
2016-12-29,84.447,84.447,83.453,83.95,29684,0
2016-12-30,83.901,84.298,82.659,83.006,26532,0
2017-01-03,83.354,85.093,82.559,85.093,22670,0
2017-01-04,85.589,87.725,85.217,87.725,29166,0
2017-01-05,86.484,88.222,85.838,86.335,35334,0
2017-01-06,86.037,86.931,84.646,84.894,17462,0
2017-01-09,84.348,86.434,83.702,85.44,22336,0
2017-01-10,85.291,86.583,84.844,84.944,27076,0
2017-01-11,84.546,86.086,82.857,84.497,26141,0
2017-01-12,84.397,85.44,83.205,84.099,15491,0
2017-01-13,84.298,84.894,82.46,84.546,13022,0
2017-01-17,84.248,84.397,83.304,83.453,10912,0
2017-01-18,83.602,85.639,83.006,84.993,25042,0
2017-01-19,85.341,85.341,82.982,83.106,10492,0
2017-01-20,83.652,84.596,82.311,83.255,17969,0
2017-01-23,83.106,83.801,82.609,83.453,6191,0
2017-01-24,84.199,84.844,83.553,84.447,28528,0
2017-01-25,85.043,86.186,84.348,86.186,21112,0
2017-01-26,86.831,86.831,84.695,84.844,18807,0
2017-01-27,85.341,85.639,83.801,85.391,22488,0
2017-01-30,84.596,85.937,84.447,85.341,22179,0
2017-01-31,85.341,87.427,84.944,87.427,44406,0
2017-02-01,87.278,92.345,86.881,91.103,52217,0
2017-02-02,91.153,91.153,88.421,88.719,14428,0
2017-02-03,89.663,89.861,88.421,89.414,11537,0
2017-02-06,89.116,91.203,89.116,90.458,36164,0
2017-02-07,91.203,91.302,88.57,88.818,25340,0
2017-02-08,88.818,88.818,86.285,86.881,26157,0
2017-02-09,87.278,90.209,86.831,88.669,31870,0
2017-02-10,89.067,89.861,88.173,89.563,6968,0
2017-02-13,90.408,90.519,88.868,89.911,20915,0
2017-02-14,88.818,92.097,88.222,91.451,56730,0
2017-02-15,90.905,91.948,90.408,91.948,116599,0
2017-02-16,91.699,91.699,89.857,90.855,21495,0
2017-02-17,91.401,91.848,91.054,91.699,21045,0
2017-02-21,91.848,91.848,90.259,91.6,13854,0
2017-02-22,91.302,93.14,91.252,92.941,31077,0
2017-02-23,92.991,92.991,91.062,91.898,21059,0
2017-02-24,91.302,92.296,91.153,91.501,18763,0
2017-02-27,91.451,92.743,91.352,91.749,18647,0
2017-02-28,91.6,91.799,89.563,90.855,26918,0
2017-03-01,91.6,93.835,89.812,93.686,23260,0
2017-03-02,95.127,95.127,91.401,91.501,14588,0
2017-03-03,91.55,93.885,90.756,92.395,26861,0
2017-03-06,91.65,92.147,90.905,91.6,21571,0
2017-03-07,91.501,92.196,91.252,91.401,11002,0
2017-03-08,91.501,92.345,90.616,91.6,25136,0
2017-03-09,91.352,92.196,91.153,91.451,14111,0
2017-03-10,92.494,92.494,91.352,91.749,12226,0
2017-03-13,91.054,93.488,91.054,92.594,18520,0
2017-03-14,92.842,93.488,90.905,92.196,13338,0
2017-03-15,92.643,92.643,91.401,92.047,19391,0
2017-03-16,92.842,93.339,91.501,91.997,13020,0
2017-03-17,91.898,97.66,91.55,97.263,57694,0
2017-03-20,96.568,96.915,94.233,94.63,18931,0
2017-03-21,95.028,95.505,91.6,91.6,20770,0
2017-03-22,91.699,93.14,91.103,92.693,22535,0
2017-03-23,92.991,95.599,90.711,94.432,13593,0
2017-03-24,94.68,95.773,91.699,92.792,13637,0
2017-03-27,92.345,92.743,90.954,92.445,16108,0
2017-03-28,92.345,93.239,91.302,91.749,14848,0
2017-03-29,92.047,93.14,91.401,92.842,17587,0
2017-03-30,92.892,92.892,91.228,92.395,20181,0
2017-03-31,92.395,95.673,91.898,94.779,40888,0
2017-04-03,95.276,96.568,92.537,93.587,20966,0
2017-04-04,93.488,94.779,93.488,94.73,20818,0
2017-04-05,95.226,96.101,94.382,96.021,34882,0
2017-04-06,96.071,97.263,92.594,95.872,49151,0
2017-04-07,95.773,97.313,92.544,95.475,89997,0
2017-04-10,95.226,97.611,93.041,94.68,29798,0
2017-04-11,94.283,97.313,92.792,97.313,25987,0
2017-04-12,97.611,97.611,92.395,93.885,17489,0
2017-04-13,93.835,96.518,93.065,95.375,16414,0
2017-04-17,95.276,97.015,94.034,96.965,22896,0
2017-04-18,96.617,98.157,95.524,96.568,25610,0
2017-04-19,97.412,97.412,95.872,96.766,15060,0
2017-04-20,97.213,98.356,96.667,98.306,17535,0
2017-04-21,98.306,98.356,97.015,97.462,16208,0
2017-04-24,99.7,100.14,97.71,99.65,22502,0
2017-04-25,100.59,101.34,99.55,99.75,19613,0
2017-04-26,99.349,103.77,99.002,103.42,35727,0
2017-04-27,103.32,105.31,102.83,104.91,27051,0
2017-04-28,104.32,105.11,101.49,101.83,19835,0
2017-05-01,102.08,104.22,101.88,103.72,11933,0
2017-05-02,104.07,104.66,101.98,104.32,20931,0
2017-05-03,104.86,105.31,101.83,104.07,22050,0
2017-05-04,104.32,104.32,102.88,103.57,10780,0
2017-05-05,103.87,103.87,102.53,103.32,7315,0
2017-05-08,103.17,105.31,102.83,105.21,15781,0
2017-05-09,104.76,105.33,103.63,104.66,13461,0
2017-05-10,104.47,105.11,103.42,104.57,8561,0
2017-05-11,104.76,105.76,104.3,104.81,26602,0
2017-05-12,104.76,105.26,104.12,104.76,16222,0
2017-05-15,105.86,106.05,104.07,104.57,14091,0
2017-05-16,104.81,104.86,103.97,104.81,11643,0
2017-05-17,103.12,105.16,102.88,104.37,28808,0
2017-05-18,102.93,104.81,101.59,104.52,27919,0
2017-05-19,104.52,104.52,101.24,101.29,17517,0
2017-05-22,100.34,103.17,99.399,102.53,18627,0
2017-05-23,103.07,105.11,102.33,102.38,17143,0
2017-05-24,102.63,104.86,99.95,101.73,18959,0
2017-05-25,101.98,103.72,101.63,102.43,25163,0
2017-05-26,102.08,105.81,102.08,105.76,28368,0
2017-05-30,107.15,107.64,103.33,104.32,20529,0
2017-05-31,105.16,106.11,103.12,104.81,29559,0
2017-06-01,104.76,108.64,103.62,107.3,30077,0
2017-06-02,108.04,112.31,107.64,107.64,48827,0
2017-06-05,108.19,110.09,106.2,106.2,15100,0
2017-06-06,105.11,105.76,102.18,105.31,25291,0
2017-06-07,106.6,108.29,103.32,107.5,35311,0
2017-06-08,107.45,112.07,106.58,111.67,33829,0
2017-06-09,109.48,115.11,109.48,114.85,41134,0
2017-06-12,114.75,115.39,109.98,110.97,30246,0
2017-06-13,112.07,114.2,108.74,113.01,29586,0
2017-06-14,113.95,114.42,109.33,110.68,22785,0
2017-06-15,109.18,111.22,103.72,110.18,15401,0
2017-06-16,106.75,112.76,103.03,111.47,49966,0
2017-06-19,112.56,112.56,109.18,111.12,19647,0
2017-06-20,110.53,111.42,107.5,109.43,29726,0
2017-06-21,108.59,108.59,105.31,105.51,20348,0
2017-06-22,106.35,106.35,103.63,106.01,19208,0
2017-06-23,107.64,110.23,105.86,107.35,57935,0
2017-06-26,107,108.09,105.66,106.11,9707,0
2017-06-27,106.01,107.45,104.96,104.96,14156,0
2017-06-28,105.36,107.55,104.32,107.3,11874,0
2017-06-29,107.84,107.84,105.61,105.86,14130,0
2017-06-30,106.6,108.99,105.16,106.01,37113,0
2017-07-03,108.69,108.69,105.66,106.3,8542,0
2017-07-05,107.45,107.45,104.22,105.31,21877,0
2017-07-06,104.76,105.46,102.88,104.17,29119,0
2017-07-07,105.21,105.81,104.08,104.96,24205,0
2017-07-10,105.96,108.44,103.82,106.15,37112,0
2017-07-11,105.71,108.24,105.16,105.56,26089,0
2017-07-12,106.3,109.78,106.3,109.33,38003,0
2017-07-13,109.98,109.98,107.35,108.94,22527,0
2017-07-14,108.04,109.34,107.74,108.14,19106,0
2017-07-17,108.09,109.88,107.6,109.14,21828,0
2017-07-18,108.59,109.63,108.19,108.24,17383,0
2017-07-19,107.45,108.99,106.4,107.5,16808,0
2017-07-20,105.86,107.16,105.86,106.35,14606,0
2017-07-21,109.23,109.23,105.46,106.3,27453,0
2017-07-24,106.3,106.68,105.34,105.41,13788,0
2017-07-25,106.55,107.67,105.16,106.01,25536,0
2017-07-26,106.01,107.79,106.01,106.2,11785,0
2017-07-27,106.3,107.64,105.26,105.26,16237,0
2017-07-28,105.32,108.34,104.81,107.55,14312,0
2017-07-31,106.6,107.84,105.46,107.35,15715,0
2017-08-01,107.74,108.04,105.91,107.3,16377,0
2017-08-02,107.79,108.29,104.37,105.11,20424,0
2017-08-03,104.76,105.26,100.49,100.99,27459,0
2017-08-04,91.352,97.859,82.808,96.816,51055,0
2017-08-07,94.779,98.604,93.14,96.816,32487,0
2017-08-08,97.71,98.753,95.326,95.922,19361,0
2017-08-09,96.22,96.22,90.756,93.537,38101,0
2017-08-10,91.699,95.867,91.699,94.084,21525,0
2017-08-11,93.835,95.428,93.19,94.779,16701,0
2017-08-14,94.332,97.511,94.332,96.568,20111,0
2017-08-15,96.617,97.114,95.028,96.419,14092,0
2017-08-16,95.976,96.468,94.382,95.574,17736,0
2017-08-17,95.276,95.276,89.613,93.438,17911,0
2017-08-18,92.594,93.786,92.147,92.296,26590,0
2017-08-21,92.743,95.673,91.948,94.829,17612,0
2017-08-22,93.885,95.681,93.885,94.978,17446,0
2017-08-23,95.028,95.673,94.084,94.084,12199,0
2017-08-24,93.686,95.276,92.643,94.531,13829,0
2017-08-25,94.183,94.183,93.537,93.935,4969,0
2017-08-28,93.438,94.233,93.19,93.19,10241,0
2017-08-29,92.817,93.289,92.4,92.743,15484,0
2017-08-30,91.252,93.215,91.252,92.196,25772,0
2017-08-31,91.749,94.233,91.004,92.892,27547,0
2017-09-01,92.345,94.332,91.352,94.332,15467,0
2017-09-05,93.637,95.524,92.643,93.339,19536,0
2017-09-06,93.96,94.928,92.743,93.885,10004,0
2017-09-07,94.68,97.313,93.686,95.872,17015,0
2017-09-08,95.326,96.667,94.68,95.872,10789,0
2017-09-11,96.12,98.058,96.12,98.008,19821,0
2017-09-12,97.511,97.561,96.294,97.313,3891,0
2017-09-13,96.414,99.65,96.414,99.399,18795,0
2017-09-14,99.349,100.59,98.356,98.952,20397,0
2017-09-15,99.9,101.34,97.511,98.058,46674,0
2017-09-18,99.002,99.002,96.269,98.256,19042,0
2017-09-19,99.051,99.101,97.76,98.803,9793,0
2017-09-20,97.99,101.83,97.99,101.58,18911,0
2017-09-21,101.34,102.75,100.95,102.18,27511,0
2017-09-22,101.54,103.92,101.54,103.82,10533,0
2017-09-25,104.32,104.91,102.7,103.42,11938,0
2017-09-26,104.32,105.71,102.53,105.11,23945,0
2017-09-27,105.61,110.28,104.52,110.28,26428,0
2017-09-28,107.89,115.52,107.89,112.26,39462,0
2017-09-29,111.32,111.51,104.36,110.68,13012,0
2017-10-02,111.17,113.26,109.78,111.37,25338,0
2017-10-03,110.53,114,110.53,112.46,17407,0
2017-10-04,112.22,113.26,110.82,112.46,17801,0
2017-10-05,113.16,113.85,109.73,112.56,26867,0
2017-10-06,111.92,112.91,110.82,112.91,37795,0
2017-10-09,112.91,112.91,109.54,110.97,22778,0
2017-10-10,111.62,113.61,109.91,113.01,18248,0
2017-10-11,112.36,114.95,112.36,114.75,22767,0
2017-10-12,116.01,116.01,112.45,112.76,5098,0
2017-10-13,113.9,116.74,112.24,114.65,19710,0
2017-10-16,114.5,116.24,112.81,116.24,11225,0
2017-10-17,116.24,116.93,114.7,115.1,29248,0
2017-10-18,115.34,117.23,115.05,116.19,12257,0
2017-10-19,116.74,116.74,113.85,115.29,5705,0
2017-10-20,117.58,117.58,113.87,116.24,7140,0
2017-10-23,115.25,115.25,113.26,114.7,27580,0
2017-10-24,114.65,117.13,114.65,115.69,12706,0
2017-10-25,115.83,116.83,113.8,115.84,15838,0
2017-10-26,112.46,119.02,112.46,118.82,29271,0
2017-10-27,118.23,119.82,117.58,119.82,11634,0
2017-10-30,119.22,119.22,113.51,113.9,12802,0
2017-10-31,114,117.98,114,117.98,13172,0
2017-11-01,118.72,120.61,115.25,120.21,27699,0
2017-11-02,120.21,120.91,117.23,118.72,24395,0
2017-11-03,118.72,122,117.98,120.26,24663,0
2017-11-06,120.96,126.82,120.31,125.83,39291,0
2017-11-07,126.17,126.17,122.15,122.15,20731,0
2017-11-08,121.8,121.9,120.25,121.2,14429,0
2017-11-09,120,121.2,117.35,118.6,10090,0
2017-11-10,119,120.5,117.5,119.5,18974,0
