Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.689,14.689,14.134,14.134,15073,0
2005-02-28,14.049,14.049,13.734,14.04,14968,0
2005-03-01,14.006,14.049,13.461,14.006,15501,0
2005-03-02,14.006,14.006,13.12,13.203,11271,0
2005-03-03,13.375,13.461,13.181,13.181,8720,0
2005-03-04,13.469,13.522,13.077,13.077,11056,0
2005-03-07,13.22,13.22,13.22,13.22,229,0
2005-03-08,13.203,13.391,13.203,13.203,17140,0
2005-03-09,13.077,13.077,13.077,13.077,940,0
2005-03-10,13.308,13.308,12.95,12.95,11936,0
2005-03-14,13.154,13.154,13.154,13.154,749,0
2005-03-15,13.154,13.469,13.154,13.203,3052,0
2005-03-16,13.203,13.203,13.203,13.203,1175,0
2005-03-17,13.203,13.203,12.565,12.778,1175,0
2005-03-18,12.992,12.992,12.778,12.778,1877,0
2005-03-21,12.456,12.522,11.5,11.796,16223,0
2005-03-22,11.927,11.927,11.755,11.755,472,0
2005-03-23,11.599,11.927,11.5,11.626,15264,0
2005-03-24,11.626,11.927,11.626,11.927,5682,0
2005-03-28,12.351,12.565,12.137,12.496,6558,0
2005-03-29,12.522,12.522,12.351,12.351,1140,0
2005-03-30,12.351,12.456,12.351,12.351,9191,0
2005-03-31,12.225,12.351,12.054,12.351,5436,0
2005-04-01,12.351,12.351,12.351,12.351,2205,0
2005-04-04,12.105,12.43,12.027,12.164,14535,0
2005-04-05,12.293,12.293,12.216,12.216,762,0
2005-04-06,12.557,12.557,12.275,12.456,5897,0
2005-04-08,12.351,12.351,12.351,12.351,472,0
2005-04-11,12.565,12.565,12.242,12.242,3203,0
2005-04-13,12.667,12.838,12.565,12.565,1877,0
2005-04-14,12.351,12.743,12.333,12.565,3698,0
2005-04-15,12.242,12.242,12.242,12.242,940,0
2005-04-18,12.242,12.351,12.242,12.351,2581,0
2005-04-19,12.137,12.137,12.137,12.137,229,0
2005-04-20,12.522,12.565,12.522,12.522,1175,0
2005-04-21,12.734,12.734,12.734,12.734,229,0
2005-04-22,12.778,12.778,12.778,12.778,8686,0
2005-04-25,12.778,12.778,12.778,12.778,15143,0
2005-04-26,12.778,12.778,12.778,12.778,940,0
2005-04-27,12.778,12.778,12.778,12.778,2502,0
2005-04-28,12.694,12.694,12.667,12.667,1877,0
2005-04-29,13.203,13.203,12.778,12.778,3288,0
2005-05-06,12.351,12.734,12.351,12.734,472,0
2005-05-09,12.351,12.478,12.351,12.473,1644,0
2005-05-13,13.22,13.22,12.778,12.778,34165,0
2005-05-16,12.906,13.213,12.855,12.855,3463,0
2005-05-17,12.992,12.992,12.778,12.787,4696,0
2005-05-23,12.992,12.992,12.992,12.992,704,0
2005-05-24,12.823,12.88,12.582,12.582,2513,0
2005-05-25,12.823,12.823,12.823,12.823,285,0
2005-05-27,13.077,13.418,12.796,13.059,1407,0
2005-06-03,12.351,12.36,12.351,12.36,472,0
2005-06-07,11.927,12.796,11.483,12.796,8903,0
2005-06-08,12.275,12.275,12.275,12.275,472,0
2005-06-09,12.351,12.351,12.351,12.351,472,0
2005-06-10,12.539,12.651,12.225,12.225,3170,0
2005-06-14,12.565,12.565,12.565,12.565,229,0
2005-06-15,12.225,12.225,12.225,12.225,472,0
2005-06-16,12.351,12.351,12.351,12.351,472,0
2005-06-17,11.943,12.267,11.943,12.267,2602,0
2005-06-20,12.341,12.351,12.341,12.351,1175,0
2005-06-21,12.565,12.565,12.351,12.351,1999,0
2005-06-22,12.208,12.208,12.189,12.189,1124,0
2005-06-24,12.351,12.405,12.351,12.351,2973,0
2005-06-27,12.456,12.456,12.456,12.456,229,0
2005-06-28,12.456,12.778,12.456,12.761,2347,0
2005-07-05,11.927,11.927,11.927,11.927,1207,0
2005-07-06,12.325,12.325,12.325,12.325,229,0
2005-07-07,12.137,12.225,12.063,12.137,7043,0
2005-07-11,12.009,12.823,12.009,12.137,5133,0
2005-07-12,12.351,12.351,12.351,12.351,704,0
2005-07-13,12.565,12.565,12.565,12.565,567,0
2005-07-14,12.351,12.351,12.232,12.232,940,0
2005-07-19,12.351,12.351,12.155,12.155,648,0
2005-07-20,12.155,12.155,12.155,12.155,561,0
2005-07-26,12.405,12.557,12.259,12.259,940,0
2005-07-27,12.242,12.242,12.242,12.242,1407,0
2005-07-28,12.155,12.155,12.155,12.155,977,0
2005-07-29,12.242,12.242,12.242,12.242,1407,0
2005-08-01,12.242,12.242,12.225,12.242,15733,0
2005-08-08,12.351,12.351,12.208,12.208,2011,0
2005-08-11,12.199,12.199,12.137,12.173,5398,0
2005-08-15,12.351,12.513,12.351,12.513,987,0
2005-08-16,12.565,12.565,12.351,12.351,2442,0
2005-08-17,12.155,12.684,12.155,12.684,5637,0
2005-08-22,12.146,12.146,12.146,12.146,1573,0
2005-08-24,12.146,12.242,12.146,12.242,472,0
2005-08-26,12.31,12.31,12.31,12.31,704,0
2005-08-29,12.146,12.242,12.146,12.242,5406,0
2005-08-30,12.146,12.242,12.146,12.189,4574,0
2005-08-31,12.351,12.351,12.351,12.351,229,0
2005-09-02,12.137,12.137,12.137,12.137,472,0
2005-09-06,12.137,12.137,12.137,12.137,1175,0
2005-09-08,12.333,12.333,12.333,12.333,229,0
2005-09-13,12.155,12.225,12.137,12.225,24402,0
2005-09-14,12.054,12.072,12.054,12.072,1767,0
2005-09-15,12.054,12.054,12.027,12.054,6470,0
2005-09-16,12.054,12.054,12.054,12.054,3522,0
2005-09-19,12.396,12.396,12.396,12.396,229,0
2005-09-20,12.081,12.089,12.081,12.081,940,0
2005-09-21,11.967,11.967,11.958,11.967,17900,0
2005-09-23,11.927,11.927,11.927,11.927,472,0
2005-09-27,12.284,12.284,12.284,12.284,474,0
2005-09-29,12.242,12.242,12.242,12.242,402,0
2005-10-03,11.714,11.714,11.714,11.714,5163,0
2005-10-04,11.755,11.755,11.755,11.755,229,0
2005-10-06,11.778,11.778,11.755,11.755,940,0
2005-10-11,11.755,11.755,11.755,11.755,1175,0
2005-10-12,11.714,11.714,11.714,11.714,650,0
2005-10-13,12.114,12.114,12.097,12.114,2248,0
2005-10-18,11.755,12.351,11.584,11.584,3716,0
2005-10-19,11.584,11.584,11.557,11.557,472,0
2005-10-20,11.714,12.12,11.626,11.714,3990,0
2005-10-21,11.714,11.714,11.714,11.714,472,0
2005-10-24,11.729,11.778,11.729,11.778,494,0
2005-10-27,11.714,11.714,11.599,11.599,46778,0
2005-10-31,11.927,11.927,11.927,11.927,229,0
2005-11-03,11.714,11.729,11.714,11.729,4462,0
2005-11-04,11.927,11.95,11.729,11.729,2112,0
2005-11-08,11.762,11.841,11.729,11.841,6167,0
2005-11-09,11.927,11.927,11.927,11.927,1175,0
2005-11-11,12.027,12.027,12.027,12.027,1943,0
2005-11-14,12.054,12.146,12.054,12.146,3052,0
2005-11-15,12.054,12.054,12.054,12.054,229,0
2005-11-17,12.072,12.072,12.072,12.072,1175,0
2005-11-21,12.097,12.097,11.77,11.865,13619,0
2005-11-22,11.927,11.927,11.927,11.927,893,0
2005-11-25,11.927,11.927,11.927,11.927,940,0
2005-11-28,11.943,11.943,11.943,11.943,1656,0
2005-11-29,11.943,11.943,11.755,11.755,812,0
2005-11-30,12.027,12.027,12.001,12.001,1302,0
2005-12-01,12.137,12.137,12.137,12.137,3994,0
2005-12-02,11.984,12.036,11.984,12.036,2296,0
2005-12-05,12.31,12.351,12.31,12.351,931,0
2005-12-06,12.478,12.478,12.251,12.351,5071,0
2005-12-07,12.396,12.396,12.396,12.396,472,0
2005-12-08,12.456,12.456,12.456,12.456,1407,0
2005-12-09,12.608,12.608,12.608,12.608,472,0
2005-12-13,12.694,12.823,12.694,12.823,7865,0
2005-12-14,12.88,12.88,12.88,12.88,229,0
2005-12-15,12.88,12.88,12.88,12.88,1175,0
2005-12-16,12.88,13.094,12.88,13.094,472,0
2005-12-19,13.203,13.496,13.203,13.496,4932,0
2005-12-20,13.505,13.632,13.505,13.632,3052,0
2005-12-21,13.632,13.632,13.632,13.632,229,0
2005-12-22,13.632,13.632,13.632,13.632,229,0
2005-12-23,13.505,13.505,13.505,13.505,1175,0
2005-12-27,13.505,13.505,13.505,13.505,229,0
2005-12-28,13.505,13.505,13.505,13.505,1175,0
2005-12-29,13.496,13.496,13.335,13.335,1407,0
2005-12-30,13.246,13.246,13.246,13.246,716,0
2006-01-03,13.632,13.632,13.274,13.399,6704,0
2006-01-04,13.335,13.335,13.335,13.335,2112,0
2006-01-05,13.246,13.75,13.246,13.632,5027,0
2006-01-09,13.522,13.522,13.522,13.522,229,0
2006-01-10,13.399,13.399,13.399,13.399,1199,0
2006-01-11,13.522,13.522,13.35,13.35,13619,0
2006-01-12,13.35,13.35,13.35,13.35,3515,0
2006-01-13,13.335,13.383,13.335,13.383,4462,0
2006-01-17,13.342,13.342,13.342,13.342,472,0
2006-01-19,13.35,13.35,13.35,13.35,2644,0
2006-01-24,13.418,13.632,13.418,13.632,4673,0
2006-01-25,13.758,13.758,13.418,13.418,704,0
2006-01-26,13.001,13.734,13.001,13.614,15812,0
2006-01-27,13.844,13.844,13.734,13.758,2848,0
2006-01-30,13.632,13.632,13.531,13.531,1183,0
2006-01-31,13.522,13.522,13.436,13.436,7043,0
2006-02-01,13.522,13.546,13.522,13.546,1183,0
2006-02-02,13.546,13.546,13.546,13.546,1175,0
2006-02-03,13.632,13.632,13.546,13.546,4194,0
2006-02-06,13.827,13.827,13.827,13.827,229,0
2006-02-07,13.632,13.844,13.632,13.844,2112,0
2006-02-09,13.641,13.641,13.641,13.641,229,0
2006-02-13,13.709,13.709,13.709,13.709,285,0
2006-02-14,13.632,13.632,13.632,13.632,229,0
2006-02-15,13.734,13.734,13.734,13.734,2347,0
2006-02-16,13.734,13.734,13.734,13.734,2347,0
2006-02-17,13.632,13.632,13.203,13.632,6574,0
2006-02-21,13.375,13.469,13.375,13.461,7318,0
2006-02-24,13.632,13.632,13.317,13.522,7043,0
2006-02-27,13.505,13.505,13.461,13.461,1407,0
2006-03-01,13.632,13.632,13.632,13.632,547,0
2006-03-02,13.793,13.793,13.793,13.793,229,0
2006-03-03,13.685,13.685,13.632,13.632,2825,0
2006-03-07,13.632,13.632,13.632,13.632,523,0
2006-03-08,13.716,14.741,13.716,14.741,21652,0
2006-03-09,14.654,14.68,14.374,14.374,1958,0
2006-03-13,14.266,14.374,14.266,14.374,2347,0
2006-03-15,14.374,14.374,14.374,14.374,229,0
2006-03-23,13.767,13.767,13.767,13.767,229,0
2006-04-03,13.716,13.758,13.716,13.758,5751,0
2006-04-04,14.517,14.517,13.879,13.879,4371,0
2006-04-17,13.659,13.659,13.659,13.659,326,0
2006-04-19,13.641,13.734,13.632,13.632,3765,0
2006-04-21,13.676,13.676,12.863,12.863,1877,0
2006-04-25,12.992,12.992,12.992,12.992,472,0
2006-04-26,13.418,13.418,13.418,13.418,2112,0
2006-04-27,13.094,13.632,13.094,13.632,1877,0
2006-04-28,13.632,14.466,13.632,14.049,7546,0
2006-05-01,14.066,14.066,14.066,14.066,397,0
2006-05-02,14.159,14.452,14.159,14.452,4630,0
2006-05-03,14.689,14.895,14.383,14.877,7293,0
2006-05-04,14.904,14.904,14.613,14.8,3286,0
2006-05-05,14.759,14.8,14.63,14.63,3052,0
2006-05-08,14.588,14.8,14.588,14.759,1487,0
2006-05-09,14.733,14.816,14.733,14.816,4932,0
2006-05-11,14.816,14.904,14.816,14.904,1407,0
2006-05-12,14.904,14.904,14.816,14.816,2102,0
2006-05-15,14.904,14.904,14.904,14.904,229,0
2006-05-16,14.904,15.175,14.904,15.175,1804,0
2006-05-17,15.159,15.175,15.081,15.081,6369,0
2006-05-19,14.912,14.912,14.904,14.904,940,0
2006-05-22,14.947,14.947,14.904,14.904,13582,0
2006-05-23,14.904,14.904,14.904,14.904,229,0
2006-05-25,14.816,14.816,13.554,14.194,7247,0
2006-05-26,14.127,14.466,14.127,14.466,940,0
2006-05-30,14.435,14.435,14.435,14.435,350,0
2006-06-01,14.474,14.474,13.632,13.632,2504,0
2006-06-02,13.632,13.632,13.632,13.632,1644,0
2006-06-05,13.632,13.632,13.632,13.632,1644,0
2006-06-06,13.632,13.632,13.632,13.632,1592,0
2006-06-07,14.085,14.085,13.879,13.879,472,0
2006-06-09,13.632,13.632,13.522,13.522,6339,0
2006-06-12,13.818,14.605,13.577,14.605,5870,0
2006-06-13,13.758,14.374,13.758,14.049,1416,0
2006-06-14,13.734,13.734,13.701,13.709,942,0
2006-06-15,14.049,14.049,14.049,14.049,472,0
2006-06-16,13.716,13.734,13.716,13.734,893,0
2006-06-19,13.734,13.734,13.734,13.734,229,0
2006-06-21,13.844,13.844,13.844,13.844,231,0
2006-06-22,13.844,13.844,13.844,13.844,940,0
2006-06-28,14.049,14.049,14.049,14.049,393,0
2006-06-30,14.904,14.904,14.904,14.904,229,0
2006-07-03,17.888,17.888,14.689,14.689,3549,0
2006-07-05,16.132,16.132,14.773,14.773,2877,0
2006-07-06,14.517,14.517,13.676,13.758,1350,0
2006-07-07,13.716,13.861,13.716,13.861,229,0
2006-07-10,13.716,13.906,13.716,13.716,1084,0
2006-07-11,13.716,13.767,13.716,13.767,940,0
2006-07-12,13.844,13.844,13.716,13.716,704,0
2006-07-13,13.716,13.716,13.716,13.716,134,0
2006-07-14,13.81,13.81,13.81,13.81,125,0
2006-07-18,13.701,13.701,13.701,13.701,704,0
2006-07-19,13.879,13.906,13.716,13.716,2176,0
2006-07-24,14.816,14.816,13.587,13.587,1678,0
2006-07-25,13.632,13.948,13.632,13.802,584,0
2006-07-26,13.632,13.641,13.632,13.641,454,0
2006-07-27,13.641,13.676,13.641,13.676,358,0
2006-07-28,13.725,13.725,13.632,13.632,3398,0
2006-07-31,13.632,13.641,13.632,13.632,1129,0
2006-08-01,14.647,14.647,14.647,14.647,125,0
2006-08-03,13.924,13.924,13.641,13.641,482,0
2006-08-04,13.632,13.802,13.632,13.802,3254,0
2006-08-07,13.879,13.879,13.879,13.879,125,0
2006-08-09,13.531,13.802,13.531,13.802,561,0
2006-08-10,13.906,13.924,13.554,13.924,704,0
2006-08-14,13.539,13.546,13.203,13.203,2699,0
2006-08-15,13.12,13.12,13.12,13.12,1175,0
2006-08-16,13.154,13.154,13.154,13.154,584,0
2006-08-18,13.025,13.025,12.863,12.958,1054,0
2006-08-21,12.984,13.19,12.984,13.19,1147,0
2006-08-23,13.034,13.203,13.034,13.203,3921,0
2006-08-24,13.802,13.802,13.802,13.802,278,0
2006-08-25,13.281,13.281,13.213,13.213,229,0
2006-08-28,13.203,13.203,13.203,13.203,584,0
2006-08-29,13.924,13.924,13.203,13.203,489,0
2006-08-30,13.291,13.844,13.203,13.844,1177,0
2006-08-31,13.632,13.632,13.632,13.632,1291,0
2006-09-01,13.924,13.963,13.844,13.963,773,0
2006-09-05,13.844,13.844,13.632,13.632,1644,0
2006-09-06,13.632,13.632,13.632,13.632,229,0
2006-09-08,13.632,13.632,13.632,13.632,584,0
2006-09-12,13.632,13.632,13.632,13.632,125,0
2006-09-13,13.914,13.914,13.914,13.914,125,0
2006-09-14,13.963,13.963,13.632,13.632,2555,0
2006-09-15,13.418,13.963,13.418,13.632,4233,0
2006-09-18,13.632,13.632,13.632,13.632,3189,0
2006-09-19,13.418,13.418,13.418,13.418,322,0
2006-09-20,13.436,13.587,13.436,13.587,584,0
2006-09-21,13.587,13.587,13.409,13.418,6968,0
2006-09-22,13.418,13.963,13.418,13.963,1175,0
2006-09-25,13.452,13.461,13.418,13.418,9494,0
2006-09-28,13.461,13.461,13.418,13.418,5517,0
2006-09-29,13.418,13.622,13.418,13.539,1289,0
2006-10-02,13.632,13.963,13.614,13.614,5892,0
2006-10-03,13.632,13.632,13.632,13.632,2084,0
2006-10-04,13.246,13.685,13.246,13.685,9049,0
2006-10-05,13.409,13.632,13.409,13.632,7836,0
2006-10-06,13.173,13.716,13.173,13.577,351,0
2006-10-09,13.008,13.546,13.008,13.546,4696,0
2006-10-11,13.632,13.632,13.632,13.632,4815,0
2006-10-12,13.041,13.632,13.041,13.632,3924,0
2006-10-13,13.844,13.844,13.844,13.844,350,0
2006-10-16,13.077,13.632,13.077,13.632,1525,0
2006-10-17,13.632,13.632,13.632,13.632,2359,0
2006-10-18,13.844,13.963,13.418,13.963,13063,0
2006-10-19,14.049,14.466,14.006,14.23,3517,0
2006-10-20,13.955,13.955,13.505,13.931,3947,0
2006-10-23,13.479,13.479,13.479,13.479,350,0
2006-10-24,13.461,13.461,13.163,13.418,2184,0
2006-10-25,13.418,13.436,13.418,13.436,441,0
2006-10-26,13.213,13.692,13.213,13.692,295,0
2006-10-27,13.173,13.19,13.173,13.173,1528,0
2006-10-30,13.246,13.256,13.163,13.173,1644,0
2006-10-31,13.163,13.163,13.163,13.163,472,0
2006-11-01,13.163,13.173,13.163,13.173,229,0
2006-11-02,13.325,13.325,13.181,13.291,18244,0
2006-11-03,13.196,13.196,13.196,13.196,3522,0
2006-11-06,13.19,13.196,13.181,13.181,472,0
2006-11-07,13.163,13.291,13.163,13.265,1480,0
2006-11-08,13.291,14.151,13.291,13.667,4670,0
2006-11-09,14.049,14.049,13.291,13.308,9990,0
2006-11-10,13.291,13.291,13.12,13.12,6809,0
2006-11-13,12.992,13.237,12.992,13.237,1714,0
2006-11-14,13.129,13.129,13.129,13.129,229,0
2006-11-15,13.085,13.203,13.077,13.203,350,0
2006-11-16,12.992,12.992,12.992,12.992,1054,0
2006-11-17,13.111,13.111,13.111,13.111,350,0
2006-11-20,13.12,13.12,13.12,13.12,125,0
2006-11-21,13.12,13.12,13.12,13.12,125,0
2006-11-24,13.57,13.57,13.57,13.57,350,0
2006-11-27,13.016,13.335,13.001,13.335,1021,0
2006-11-28,13.342,13.444,13.342,13.444,375,0
2006-11-29,13.291,13.291,13.291,13.291,704,0
2006-12-01,13.461,13.461,13.203,13.335,1294,0
2006-12-04,13.335,13.335,13.335,13.335,125,0
2006-12-05,13.203,13.203,13.203,13.203,128,0
2006-12-06,13.203,13.203,13.203,13.203,125,0
2006-12-07,13.418,13.418,13.418,13.418,1175,0
2006-12-08,13.203,13.22,13.203,13.22,1200,0
2006-12-14,13.203,13.203,13.203,13.203,940,0
2006-12-18,13.203,13.844,13.203,13.203,842,0
2006-12-19,13.203,13.418,13.203,13.418,3142,0
2006-12-20,13.418,13.418,13.203,13.418,1996,0
2006-12-21,13.203,13.203,13.203,13.203,125,0
2006-12-22,13.203,13.203,13.203,13.203,472,0
2006-12-26,13.418,13.418,13.203,13.203,2417,0
2006-12-27,13.203,13.203,13.203,13.203,472,0
2006-12-28,13.203,13.716,13.203,13.716,293,0
2006-12-29,13.335,13.716,13.203,13.716,1899,0
2007-01-03,13.203,13.203,13.034,13.034,9882,0
2007-01-04,13.203,13.246,13.129,13.163,12916,0
2007-01-05,13.12,13.461,13.12,13.418,5242,0
2007-01-08,13.246,13.265,13.246,13.246,3333,0
2007-01-09,13.246,13.418,13.246,13.335,5283,0
2007-01-10,13.335,13.335,13.203,13.203,3171,0
2007-01-11,13.203,13.203,13.154,13.203,3406,0
2007-01-16,13.203,13.203,13.203,13.203,584,0
2007-01-17,13.001,13.001,13.001,13.001,320,0
2007-01-22,13.203,13.203,13.203,13.203,125,0
2007-01-23,13.12,13.12,12.992,13.12,2228,0
2007-01-24,12.992,13.418,12.992,13.203,3215,0
2007-01-25,12.992,12.992,12.992,12.992,303,0
2007-01-26,13.291,13.291,13.291,13.291,704,0
2007-01-29,13.077,13.077,12.992,12.992,1609,0
2007-01-30,12.992,13.034,12.992,13.034,1528,0
2007-01-31,13.12,13.19,13.12,13.12,472,0
2007-02-01,13.546,13.614,13.12,13.196,6967,0
2007-02-02,13.163,13.163,13.163,13.163,125,0
2007-02-05,13.246,13.256,13.246,13.256,2347,0
2007-02-06,13.418,13.418,13.246,13.418,4386,0
2007-02-07,13.154,13.291,13.154,13.291,5455,0
2007-02-08,13.531,13.531,13.203,13.335,2556,0
2007-02-09,12.941,13.335,12.941,13.335,8659,0
2007-02-12,13.256,13.444,13.256,13.418,6928,0
2007-02-13,12.925,13.461,12.925,13.418,5920,0
2007-02-14,13.461,13.546,13.256,13.505,3990,0
2007-02-15,13.587,13.632,13.577,13.632,2460,0
2007-02-16,13.35,13.587,13.35,13.587,350,0
2007-02-20,13.632,13.632,13.246,13.539,3187,0
2007-02-21,13.632,13.641,13.426,13.614,9004,0
2007-02-22,13.963,14.049,13.632,13.632,2289,0
2007-02-26,14.339,14.339,14.04,14.049,2600,0
2007-02-27,13.87,13.87,13.844,13.844,1760,0
2007-03-01,14.339,14.339,13.844,13.844,1361,0
2007-03-02,14.329,14.329,14.049,14.049,1877,0
2007-03-05,14.049,14.049,14.049,14.049,584,0
2007-03-08,13.861,13.861,13.844,13.844,1537,0
2007-03-09,13.844,13.844,13.844,13.844,309,0
2007-03-12,13.844,13.861,13.844,13.844,1175,0
2007-03-13,13.844,13.844,13.827,13.827,1407,0
2007-03-15,13.692,13.692,13.692,13.692,472,0
2007-03-19,13.939,13.939,13.939,13.939,125,0
2007-03-21,13.758,13.758,13.758,13.758,1175,0
2007-03-26,13.649,13.649,13.632,13.632,1289,0
2007-03-27,13.632,13.758,13.632,13.758,1407,0
2007-03-28,13.844,13.844,13.844,13.844,1114,0
2007-03-30,13.632,13.632,13.632,13.632,472,0
2007-04-02,13.641,13.955,13.632,13.955,64203,0
2007-04-03,13.632,13.716,13.632,13.716,472,0
2007-04-04,13.641,13.641,13.641,13.641,2974,0
2007-04-05,13.641,13.641,13.641,13.641,1448,0
2007-04-09,13.924,13.924,13.924,13.924,125,0
2007-04-11,13.676,13.676,13.632,13.632,1210,0
2007-04-12,13.692,13.692,13.692,13.692,125,0
2007-04-16,13.667,13.709,13.667,13.709,1175,0
2007-04-18,13.632,13.632,13.546,13.587,18509,0
2007-04-19,12.829,13.587,12.829,13.418,3856,0
2007-04-20,13.418,13.418,13.418,13.418,704,0
2007-04-24,13.418,13.418,13.05,13.104,3859,0
2007-04-25,13.111,13.111,13.034,13.034,2473,0
2007-04-26,13.246,13.375,13.111,13.375,9688,0
2007-04-27,13.461,13.632,13.335,13.632,3195,0
2007-05-01,13.632,13.692,13.546,13.667,18534,0
2007-05-02,13.632,13.632,13.632,13.632,2936,0
2007-05-03,13.632,13.701,13.418,13.701,1668,0
2007-05-04,13.632,13.632,13.632,13.632,350,0
2007-05-07,13.418,13.418,13.418,13.418,167,0
2007-05-08,13.444,13.444,13.418,13.426,520,0
2007-05-11,13.709,13.709,13.418,13.418,2112,0
2007-05-14,13.418,13.649,13.418,13.649,2466,0
2007-05-15,13.539,13.622,13.539,13.622,229,0
2007-05-17,13.622,13.622,13.452,13.622,472,0
2007-05-18,13.605,13.605,13.587,13.587,472,0
2007-05-21,13.587,13.632,13.587,13.632,1513,0
2007-05-22,13.587,13.587,13.587,13.587,1175,0
2007-05-29,13.622,13.632,13.622,13.632,654,0
2007-05-31,13.622,13.622,13.622,13.622,340,0
2007-06-01,13.632,13.632,13.587,13.632,3788,0
2007-06-04,13.587,13.587,13.587,13.587,332,0
2007-06-05,13.587,13.587,13.587,13.587,1175,0
2007-06-06,13.587,13.587,13.587,13.587,274,0
2007-06-08,13.622,13.622,13.587,13.587,2466,0
2007-06-11,13.587,13.587,13.587,13.587,472,0
2007-06-12,13.596,13.596,13.587,13.587,2112,0
2007-06-14,13.587,13.587,13.587,13.587,125,0
2007-06-15,13.587,13.587,13.587,13.587,1406,0
2007-06-18,13.587,13.587,13.587,13.587,229,0
2007-06-19,13.587,13.605,13.587,13.605,615,0
2007-06-21,13.587,13.587,13.587,13.587,472,0
2007-06-22,13.587,13.587,13.587,13.587,125,0
2007-06-25,13.587,13.587,13.587,13.587,1877,0
2007-06-26,13.546,13.546,13.546,13.546,1175,0
2007-06-28,13.546,13.614,13.546,13.605,1528,0
2007-06-29,13.614,13.614,13.546,13.546,940,0
2007-07-02,13.614,13.614,13.614,13.614,408,0
2007-07-03,13.614,13.614,13.614,13.614,350,0
2007-07-05,13.546,13.632,13.546,13.632,401,0
2007-07-06,13.514,13.514,13.505,13.505,1055,0
2007-07-09,13.426,13.461,13.418,13.461,3873,0
2007-07-11,13.418,13.418,13.418,13.418,403,0
2007-07-12,13.418,13.426,13.399,13.399,472,0
2007-07-13,13.229,13.409,13.229,13.409,1729,0
2007-07-17,13.418,13.418,13.418,13.418,125,0
2007-07-20,13.203,13.203,13.181,13.181,704,0
2007-07-25,12.829,12.829,12.829,12.829,1175,0
2007-07-26,12.829,13.068,12.823,13.068,584,0
2007-07-31,12.992,12.992,12.189,12.95,5411,0
2007-08-01,12.823,13.085,12.823,13.085,314,0
2007-08-03,13.154,13.154,12.761,12.778,6333,0
2007-08-06,12.478,12.478,11.856,11.856,7158,0
2007-08-07,12.216,12.216,11.927,12.137,5755,0
2007-08-09,12.181,12.181,12.181,12.181,472,0
2007-08-10,11.967,11.967,11.114,11.805,2651,0
2007-08-13,11.787,11.787,11.787,11.787,473,0
2007-08-14,11.755,11.755,11.755,11.755,125,0
2007-08-16,11.714,11.796,11.714,11.796,1175,0
2007-08-21,11.796,11.796,11.671,11.671,3170,0
2007-08-22,11.626,11.626,10.575,11.202,9159,0
2007-08-23,11.491,12.778,11.491,11.5,4686,0
2007-08-24,11.08,11.491,10.697,11.491,2817,0
2007-08-27,11.413,11.413,11.328,11.328,704,0
2007-08-28,11.413,11.413,11.413,11.413,1175,0
2007-08-29,11.284,12.651,11.284,11.762,9487,0
2007-08-30,11.883,11.883,11.883,11.883,472,0
2007-08-31,11.714,11.883,11.714,11.883,2466,0
2007-09-04,12.009,12.009,12.009,12.009,2004,0
2007-09-05,12.009,12.009,11.91,11.943,1746,0
2007-09-06,12.001,12.001,12.001,12.001,167,0
2007-09-07,11.943,11.943,11.883,11.883,1798,0
2007-09-11,11.841,11.841,11.841,11.841,229,0
2007-09-12,11.796,11.814,11.671,11.671,1350,0
2007-09-13,11.584,11.584,11.567,11.567,1032,0
2007-09-17,11.729,11.729,11.72,11.729,940,0
2007-09-20,11.927,12.009,11.927,11.927,3006,0
2007-09-21,11.927,11.927,11.5,11.644,12331,0
2007-09-24,11.5,11.5,10.861,11.227,4132,0
2007-09-25,11.114,11.122,11.114,11.122,2170,0
2007-09-26,11.927,11.927,11.927,11.927,436,0
2007-09-27,12.251,12.251,12.251,12.251,350,0
2007-10-01,12.137,12.684,11.967,11.967,2417,0
2007-10-02,11.927,12.001,11.714,12.001,8028,0
2007-10-03,11.967,11.967,11.967,11.967,125,0
2007-10-04,11.967,12.114,11.967,11.967,2217,0
2007-10-05,12.114,12.3,12.054,12.054,1538,0
2007-10-08,12.054,12.054,12.054,12.054,1175,0
2007-10-09,11.737,12.009,11.737,12.009,1350,0
2007-10-10,12.009,12.009,12.009,12.009,584,0
2007-10-11,12.089,12.137,12.089,12.137,1730,0
2007-10-12,12.351,12.684,12.341,12.473,2706,0
2007-10-17,12.548,12.548,12.548,12.548,125,0
2007-10-18,12.377,12.377,12.137,12.137,1289,0
2007-10-19,12.181,12.208,12.181,12.181,1493,0
2007-10-23,12.063,12.063,12.063,12.063,1175,0
2007-10-25,12.181,12.267,12.181,12.267,362,0
2007-10-26,12.325,12.325,12.325,12.325,584,0
2007-10-29,12.496,12.496,12.12,12.12,704,0
2007-10-30,12.548,12.548,12.018,12.018,472,0
2007-10-31,11.883,11.984,11.841,11.977,584,0
2007-11-01,11.883,11.967,11.883,11.967,2347,0
2007-11-02,12.267,12.267,12.259,12.259,472,0
2007-11-05,11.935,12.018,11.935,11.967,888,0
2007-11-07,11.927,11.992,11.927,11.967,5517,0
2007-11-08,11.883,11.883,11.883,11.883,1175,0
2007-11-09,11.883,11.943,11.883,11.883,1996,0
2007-11-15,11.584,11.755,11.584,11.755,1877,0
2007-11-16,11.943,11.943,11.805,11.805,704,0
2007-11-20,11.796,11.943,11.796,11.943,350,0
2007-11-26,11.883,11.943,11.883,11.883,1537,0
2007-11-27,11.883,11.883,11.841,11.841,584,0
2007-11-28,11.967,11.967,11.892,11.892,931,0
2007-11-29,11.841,11.892,11.814,11.814,1054,0
2007-11-30,11.755,11.755,11.671,11.671,5949,0
2007-12-03,11.746,11.755,11.5,11.5,6079,0
2007-12-04,11.5,11.5,11.5,11.5,5224,0
2007-12-05,11.5,11.5,11.5,11.5,125,0
2007-12-06,11.5,11.5,11.372,11.372,4224,0
2007-12-07,11.284,11.328,11.284,11.284,5163,0
2007-12-10,11.284,11.284,11.266,11.266,351,0
2007-12-11,11.284,11.284,11.243,11.243,1099,0
2007-12-13,11.243,11.243,11.072,11.072,821,0
2007-12-17,11.006,11.006,11.006,11.006,229,0
2007-12-18,11.03,11.072,10.988,11.021,4462,0
2007-12-19,11.03,11.072,11.03,11.072,3638,0
2007-12-26,11.072,11.072,10.459,10.459,1760,0
2007-12-27,10.477,11.03,10.221,11.03,6161,0
2007-12-28,10.807,11.062,10.774,10.774,1357,0
2007-12-31,10.79,10.79,10.774,10.774,1877,0
2008-01-02,11.03,11.072,10.861,10.861,2142,0
2008-01-03,10.861,10.927,10.861,10.861,2394,0
2008-01-04,11.072,11.072,11.062,11.062,821,0
2008-01-07,10.988,11.072,10.988,11.03,1289,0
2008-01-10,11.03,11.03,10.774,10.774,1528,0
2008-01-11,10.731,11.072,10.603,11.072,1761,0
2008-01-14,10.988,11.072,10.674,11.072,2161,0
2008-01-16,11.175,11.175,11.047,11.047,350,0
2008-01-17,11.014,11.014,10.748,10.748,2466,0
2008-01-18,10.748,10.826,10.748,10.826,2517,0
2008-01-22,10.646,11.072,10.603,11.072,4735,0
2008-01-23,10.988,11.159,10.861,10.944,4342,0
2008-01-24,10.861,10.861,10.861,10.861,229,0
2008-01-25,10.988,11.072,10.953,11.03,5988,0
2008-01-29,11.284,11.284,11.03,11.236,1564,0
2008-01-30,11.114,11.284,11.114,11.236,1959,0
2008-01-31,11.08,11.08,11.08,11.08,584,0
2008-02-04,11.284,11.284,11.03,11.072,1433,0
2008-02-05,11.072,11.159,11.03,11.03,16172,0
2008-02-06,11.072,11.372,10.988,10.988,16171,0
2008-02-07,10.944,10.944,10.944,10.944,584,0
2008-02-11,10.909,11.475,10.909,11.475,958,0
2008-02-12,11.114,11.114,11.114,11.114,125,0
2008-02-13,11.275,11.714,11.03,11.03,24812,0
2008-02-15,10.988,10.988,10.988,10.988,229,0
2008-02-19,10.988,11.166,10.988,11.114,946,0
2008-02-22,11.072,11.184,11.072,11.072,8753,0
2008-02-25,11.14,11.14,11.072,11.072,1823,0
2008-02-26,11.072,11.072,11.03,11.03,9038,0
2008-02-27,10.988,11.122,10.988,10.988,2789,0
2008-02-28,10.944,10.944,10.944,10.944,2347,0
2008-02-29,11.072,11.072,10.861,10.9,17908,0
2008-03-03,11.089,11.089,10.9,10.9,1487,0
2008-03-04,10.9,11.275,10.9,11.266,983,0
2008-03-05,11.03,11.03,10.69,10.69,5565,0
2008-03-07,11.039,11.039,11.039,11.039,229,0
2008-03-10,11.072,11.072,10.665,10.665,3645,0
2008-03-11,10.646,10.646,10.646,10.646,347,0
2008-03-13,10.674,10.674,10.646,10.646,5655,0
2008-03-14,10.646,10.646,10.646,10.646,1716,0
2008-03-18,10.861,10.861,10.861,10.861,229,0
2008-03-19,11.072,11.967,11.072,11.08,5257,0
2008-03-20,10.697,11.328,10.69,11.328,452,0
2008-03-24,10.988,11.681,10.988,11.681,229,0
2008-03-26,11.902,11.902,11.072,11.483,1039,0
2008-03-27,11.902,11.927,11.202,11.243,4268,0
2008-03-28,11.243,11.258,11.236,11.258,2936,0
2008-03-31,11.072,11.105,11.072,11.072,2378,0
2008-04-02,11.014,11.805,11.014,11.805,940,0
2008-04-03,11.805,11.805,11.175,11.175,1644,0
2008-04-07,11.805,11.805,11.5,11.5,3676,0
2008-04-08,11.284,11.927,11.284,11.438,2560,0
2008-04-09,11.175,11.524,11.072,11.5,4138,0
2008-04-10,11.491,11.5,11.491,11.5,648,0
2008-04-15,11.039,11.08,11.039,11.08,350,0
2008-04-16,11.258,11.284,11.258,11.284,371,0
2008-04-17,11.5,11.5,11.5,11.5,125,0
2008-04-18,11.875,11.875,11.072,11.243,2461,0
2008-04-21,11.062,11.062,10.655,10.655,394,0
2008-04-22,10.674,11.275,10.603,11.243,1710,0
2008-04-24,11.072,11.159,11.072,11.159,472,0
2008-05-02,10.861,10.861,10.861,10.861,561,0
2008-05-06,10.996,10.996,10.861,10.861,125,0
2008-05-07,10.909,10.909,10.909,10.909,125,0
2008-05-08,11.072,11.072,10.861,10.861,954,0
2008-05-09,10.893,10.893,10.861,10.861,459,0
2008-05-14,10.817,10.817,10.807,10.807,350,0
2008-05-15,10.646,10.646,10.603,10.603,527,0
2008-05-16,10.655,10.655,10.646,10.646,1680,0
2008-05-20,10.486,10.486,9.725,10.007,2431,0
2008-05-21,10.603,10.867,10.603,10.603,3479,0
2008-05-22,10.603,10.603,10.603,10.603,125,0
2008-05-27,10.646,10.655,10.646,10.655,295,0
2008-05-28,10.98,10.98,10.98,10.98,229,0
2008-06-02,11.03,11.03,10.646,10.646,1145,0
2008-06-03,10.527,11.03,10.527,10.603,771,0
2008-06-04,11.021,11.021,10.996,10.996,527,0
2008-06-05,10.996,11.114,10.996,11.114,9719,0
2008-06-06,10.722,10.722,10.713,10.713,509,0
2008-06-10,11.114,11.114,11.114,11.114,229,0
2008-06-13,11.105,11.284,11.105,11.284,2334,0
2008-06-20,10.646,10.646,10.646,10.646,291,0
2008-06-25,10.603,10.603,10.603,10.603,2380,0
2008-06-26,10.603,10.603,10.603,10.603,402,0
2008-06-27,10.477,10.477,10.176,10.176,1150,0
2008-06-30,10.221,10.221,10.007,10.007,1175,0
2008-07-01,10.033,10.033,9.2484,9.844,58666,0
2008-07-02,9.63,9.63,9.63,9.63,152,0
2008-07-07,9.3765,9.622,8.9398,9.622,1954,0
2008-07-08,9.2887,9.2887,9.1784,9.1784,2581,0
2008-07-09,9.4591,9.4591,9.4591,9.4591,1054,0
2008-07-10,9.538,9.538,9.538,9.538,584,0
2008-07-11,9.57,9.57,9.538,9.538,1407,0
2008-07-14,9.3676,9.4591,9.3315,9.35,2228,0
2008-07-15,10.168,10.221,10.168,10.221,940,0
2008-07-16,9.2058,9.2058,9.2058,9.2058,229,0
2008-07-17,9.793,9.793,9.793,9.793,291,0
2008-07-22,9.793,9.793,9.58,9.58,1627,0
2008-07-23,9.58,9.588,9.57,9.57,1174,0
2008-07-25,10.221,10.221,10.09,10.09,472,0
2008-07-29,10.081,10.081,10.081,10.081,125,0
2008-07-30,10.194,10.221,9.878,10.221,1644,0
2008-07-31,10.176,10.221,10.007,10.007,5047,0
2008-08-01,10.221,10.221,10.194,10.194,1054,0
2008-08-04,10.221,10.305,10.007,10.261,1760,0
2008-08-05,10.347,10.347,10.323,10.347,584,0
2008-08-07,10.347,10.51,10.339,10.339,18294,0
2008-08-14,10.033,10.033,9.1174,9.3858,724,0
2008-08-18,9.4759,10.244,9.4759,10.244,723,0
2008-08-19,9.58,9.613,9.58,9.58,1289,0
2008-08-21,9.69,9.69,9.69,9.69,821,0
2008-08-27,10.212,10.221,10.212,10.221,584,0
2008-09-02,10.852,10.852,9.503,9.503,2516,0
2008-09-03,9.3765,10.168,9.3765,10.168,229,0
2008-09-05,9.4938,9.4938,9.4679,9.4679,620,0
2008-09-08,10.203,10.221,10.203,10.221,18901,0
2008-09-09,9.793,9.793,9.793,9.793,1044,0
2008-09-10,9.716,9.751,9.708,9.751,5957,0
2008-09-11,9.751,9.751,9.751,9.751,584,0
2008-09-12,9.751,9.751,9.751,9.751,1644,0
2008-09-15,9.716,9.716,9.708,9.708,2325,0
2008-09-17,9.3676,9.3676,9.3676,9.3676,125,0
2008-09-18,9.3676,9.58,9.3676,9.58,7858,0
2008-09-19,9.622,11.284,9.556,11.072,16184,0
2008-09-22,11.284,11.284,9.793,10.441,3067,0
2008-09-24,10.221,10.347,10.221,10.347,472,0
2008-09-25,10.347,10.347,10.347,10.347,853,0
2008-09-30,10.347,10.347,10.323,10.323,1054,0
2008-10-01,10.305,10.305,10.305,10.305,125,0
2008-10-06,9.673,10.221,9.673,10.212,1065,0
2008-10-10,9.1174,9.1174,9.0338,9.0338,2466,0
2008-10-14,10.221,10.221,9.4591,9.4938,3114,0
2008-10-16,9.3315,9.3315,9.3315,9.3315,1114,0
2008-10-17,10.203,10.221,10.142,10.142,2228,0
2008-10-20,9.58,9.58,9.3676,9.3676,350,0
2008-10-21,10.212,10.212,10.212,10.212,704,0
2008-10-22,10.221,10.221,9.3579,9.3579,959,0
2008-10-23,9.4174,9.4174,9.4174,9.4174,442,0
2008-10-24,9.1174,9.3676,8.9398,9.3579,1644,0
2008-10-27,9.3579,9.3676,9.3579,9.3676,229,0
2008-10-28,9.069,9.4591,9.069,9.4591,2677,0
2008-10-30,9.4938,10.176,9.4591,10.176,12629,0
2008-10-31,9.801,10.972,9.801,10.972,12500,0
2008-11-03,10.944,10.944,9.844,9.844,992,0
2008-11-04,10.212,10.221,10.203,10.221,1175,0
2008-11-06,9.58,9.58,8.7351,9.0775,11075,0
2008-11-10,9.1601,10.098,9.1516,9.58,1138,0
2008-11-12,10.015,10.042,9.0254,9.1174,7632,0
2008-11-13,9.1097,9.1097,9.1097,9.1097,1877,0
2008-11-14,9.2146,9.2146,9.2146,9.2146,350,0
2008-11-18,9.2721,10.203,9.1957,9.35,1151,0
2008-11-21,8.9398,8.9398,8.4109,8.5306,3052,0
2008-11-24,8.9398,8.9398,8.5134,8.5386,2027,0
2008-11-25,8.5134,9.069,8.5134,9.069,1157,0
2008-11-26,8.752,8.752,8.5134,8.5134,837,0
2008-11-28,9.1097,9.1097,9.1097,9.1097,125,0
2008-12-01,8.9398,8.9398,8.1125,8.1125,2952,0
2008-12-02,8.3598,8.9398,8.3,8.3086,3194,0
2008-12-03,8.1037,8.9146,8.1037,8.9146,125,0
2008-12-09,8.5386,8.5386,8.3256,8.3256,2793,0
2008-12-11,8.897,8.897,8.3341,8.3341,1175,0
2008-12-15,8.4026,9.1516,8.0951,9.1516,5890,0
2008-12-16,8.5134,8.5134,8.5134,8.5134,584,0
2008-12-17,8.6069,8.6069,8.6069,8.6069,125,0
2008-12-18,9.0852,9.1432,8.9988,9.1432,2024,0
2008-12-19,9.0852,9.1097,8.2062,9.0946,5817,0
2008-12-22,8.7777,8.8116,8.6667,8.8116,2276,0
2008-12-23,8.5134,8.5134,8.5047,8.5134,1289,0
2008-12-24,8.5134,8.5134,8.4875,8.5134,603,0
2008-12-26,9.1432,10.861,9.1261,10.221,129110,0
2008-12-30,9.784,9.784,9.2146,9.2146,2581,0
2008-12-31,9.2058,9.622,9.2058,9.622,21932,0
2009-01-02,9.622,9.622,9.58,9.622,8041,0
2009-01-06,9.538,9.538,9.3676,9.3676,1089,0
2009-01-08,9.613,9.622,9.613,9.622,609,0
2009-01-12,9.0338,9.0338,9.0338,9.0338,125,0
2009-01-13,9.613,9.613,9.1097,9.1097,264,0
2009-01-14,9.2484,9.2484,9.2388,9.2388,1162,0
2009-01-15,9.1872,9.1872,9.1872,9.1872,125,0
2009-01-16,9.1784,9.1872,9.1784,9.1872,1257,0
2009-01-21,9.0338,9.0338,9.0254,9.0254,1678,0
2009-01-22,9.0254,9.0254,8.5047,8.5134,1775,0
2009-01-23,8.5134,8.5134,8.3,8.3,704,0
2009-01-26,8.3766,8.3766,8.3,8.3,4113,0
2009-01-27,8.3854,8.5134,8.3854,8.4282,1289,0
2009-01-28,8.5134,8.5134,8.5134,8.5134,472,0
2009-01-29,8.7266,8.7266,8.7266,8.7266,584,0
2009-01-30,8.3,8.3,8.3,8.3,1873,0
2009-02-02,8.3,8.3,8.3,8.3,2457,0
2009-02-03,8.3,8.3,8.1293,8.1805,4820,0
2009-02-04,8.3,8.3,8.3,8.3,256,0
2009-02-05,8.3,8.3,8.1805,8.1805,10778,0
2009-02-06,8.0951,8.1805,8.0951,8.0951,3182,0
2009-02-09,8.1379,8.1634,8.0951,8.1379,13631,0
2009-02-10,8.1379,8.1379,8.0951,8.0951,3170,0
2009-02-11,8.0528,8.0951,7.6689,7.8396,134055,0
2009-02-12,7.8821,7.8821,7.7541,7.7967,6904,0
2009-02-13,7.7967,7.7967,7.677,7.7114,1583,0
2009-02-17,7.7541,8.0869,7.7541,8.01,101500,0
2009-02-18,8.0951,8.0951,8.01,8.01,10804,0
2009-02-19,8.0528,8.0528,7.8821,8.01,12045,0
2009-02-20,8.01,8.0869,7.7114,7.8396,10334,0
2009-02-23,8.01,8.01,8.01,8.01,125,0
2009-02-24,7.7626,7.9247,7.7541,7.8396,31466,0
2009-02-25,7.8821,7.9247,7.3787,7.6689,38179,0
2009-02-26,7.6689,7.6689,7.6689,7.6689,734,0
2009-02-27,7.5923,7.6689,7.5834,7.5834,1772,0
2009-03-02,7.5834,7.5834,7.4129,7.5834,8315,0
2009-03-03,7.5834,7.5834,7.4556,7.5834,8757,0
2009-03-04,7.5065,7.5834,7.4556,7.5834,3398,0
2009-03-05,7.5834,7.5834,7.5411,7.5411,350,0
2009-03-09,7.4129,7.4983,7.2253,7.4556,13256,0
2009-03-10,7.5749,7.5749,7.4556,7.4983,1123,0
2009-03-11,7.4895,7.4895,7.4556,7.4895,4282,0
2009-03-12,7.4983,7.4983,7.4895,7.4983,3760,0
2009-03-13,7.4983,7.4983,7.4983,7.4983,2347,0
2009-03-16,7.4983,7.4983,7.4556,7.4556,12679,0
2009-03-17,7.4556,7.4556,7.4556,7.4556,125,0
2009-03-19,7.2423,7.4983,7.2423,7.4556,472,0
2009-03-20,7.3274,7.4556,7.3274,7.4556,1289,0
2009-03-23,7.4556,7.5411,7.2423,7.4983,101840,0
2009-03-24,7.3017,7.447,7.3017,7.447,2228,0
2009-03-25,7.447,7.4983,7.3701,7.4556,9639,0
2009-03-26,7.4556,7.4983,7.4556,7.4556,821,0
2009-03-27,7.4556,7.4556,7.447,7.447,1644,0
2009-03-30,7.447,7.447,7.447,7.447,350,0
2009-03-31,7.4296,7.4387,7.319,7.3701,35095,0
2009-04-03,7.7967,7.7967,7.3274,7.4296,1175,0
2009-04-06,7.3274,7.4041,7.2848,7.3701,6424,0
2009-04-07,7.3274,7.3959,7.3274,7.3959,350,0
2009-04-09,7.4556,7.4556,7.3959,7.4387,2817,0
2009-04-13,7.4556,7.4556,7.4041,7.447,3937,0
2009-04-14,7.4041,7.4041,7.3701,7.3701,1826,0
2009-04-16,7.4556,7.4556,7.3701,7.4129,49788,0
2009-04-17,7.4129,8.0951,7.3274,8.0951,25877,0
2009-04-21,7.9247,7.9247,7.6689,7.6689,229,0
2009-04-22,7.6943,8.0951,7.6943,8.0612,879,0
2009-04-23,8.0612,9.1516,8.0612,9.1516,3511,0
2009-04-24,8.897,8.897,8.897,8.897,704,0
2009-04-27,9.3676,9.4503,9.2146,9.2146,821,0
2009-04-28,8.9064,9.3676,8.9064,9.2963,4465,0
2009-05-01,9.964,10.007,9.964,10.007,229,0
2009-05-04,10.221,10.221,10.007,10.176,545,0
2009-05-05,10.176,10.221,10.176,10.221,704,0
2009-05-07,10.007,10.221,9.58,10.221,2581,0
2009-05-08,10.221,10.221,10.221,10.221,3041,0
2009-05-11,10.646,10.646,10.423,10.431,729,0
2009-05-12,10.431,10.431,10.431,10.431,229,0
2009-05-15,10.852,10.861,10.852,10.861,461,0
2009-05-18,10.893,10.893,10.798,10.893,4577,0
2009-05-19,9.4848,10.646,9.4848,10.09,1046,0
2009-05-20,10.628,11.072,10.628,10.646,5398,0
2009-05-21,10.646,10.646,9.588,9.613,940,0
2009-05-22,10.646,10.646,10.646,10.646,821,0
2009-05-26,10.646,10.646,10.305,10.619,4556,0
2009-05-27,10.477,10.861,10.477,10.817,21297,0
2009-05-28,10.646,10.646,9.793,10.52,3723,0
2009-05-29,9.835,10.323,9.827,10.159,940,0
2009-06-01,10.826,10.826,10.261,10.261,311,0
2009-06-02,10.536,10.536,9.716,10.221,1918,0
2009-06-03,10.133,10.221,9.964,10.074,4100,0
2009-06-04,10.221,10.221,10.221,10.221,7323,0
2009-06-05,10.007,10.221,9.81,10.221,853,0
2009-06-08,10.221,10.221,9.973,10.221,4200,0
2009-06-09,10.431,10.431,10.142,10.221,4462,0
2009-06-10,10.221,10.423,10.221,10.221,4603,0
2009-06-11,10.221,10.52,9.708,10.52,11332,0
2009-06-12,10.79,11.03,10.603,11.03,5415,0
2009-06-15,10.774,11.284,10.646,11.284,4449,0
2009-06-16,10.867,11.03,10.414,11.021,5172,0
2009-06-17,10.628,11.284,10.628,11.284,4214,0
2009-06-18,11.243,11.5,11.131,11.5,2365,0
2009-06-19,11.328,11.491,11.284,11.483,3141,0
2009-06-22,11.175,11.5,10.748,11.405,14285,0
2009-06-23,11.491,11.491,11.072,11.483,6276,0
2009-06-24,11.194,11.429,11.039,11.039,5795,0
2009-06-25,11.413,11.457,11.284,11.284,7985,0
2009-06-26,11.372,12.473,10.765,11.014,727371,0
2009-06-29,10.9,10.972,9.894,9.989,29690,0
2009-06-30,10.117,10.203,10.007,10.051,18916,0
2009-07-01,10.081,10.212,10.007,10.133,13647,0
2009-07-02,9.3765,10.431,9.3765,10.09,29429,0
2009-07-06,10.117,10.536,10.117,10.381,22453,0
2009-07-07,10.151,10.51,9.3765,9.3947,13032,0
2009-07-08,9.4423,9.776,9.35,9.35,7288,0
2009-07-09,9.3765,10.081,9.3676,9.973,13624,0
2009-07-10,9.597,9.801,9.588,9.801,1606,0
2009-07-13,9.835,10.221,9.3676,10.221,6659,0
2009-07-14,10.168,10.575,10.168,10.575,6976,0
2009-07-15,10.665,10.861,10.423,10.861,6732,0
2009-07-16,10.876,11.131,10.876,11.131,2726,0
2009-07-17,11.413,11.413,10.527,10.611,6583,0
2009-07-20,10.69,10.953,10.628,10.953,5660,0
2009-07-21,11.243,11.457,10.665,11.302,9983,0
2009-07-22,11.243,11.5,10.502,11.337,23885,0
2009-07-23,11.275,11.927,10.69,11.796,14483,0
2009-07-24,11.892,12.565,11.429,12.027,5798,0
2009-07-27,12.181,12.181,11.243,11.927,2695,0
2009-07-28,11.429,12.351,11.362,12.351,14227,0
2009-07-29,12.325,12.325,11.55,11.591,4685,0
2009-07-30,12.259,12.259,11.927,12.081,5704,0
2009-07-31,12.317,12.487,12.189,12.341,23520,0
2009-08-03,12.216,12.676,12.009,12.651,7556,0
2009-08-04,12.591,12.651,12.42,12.513,8928,0
2009-08-05,12.582,12.582,11.992,11.992,11055,0
2009-08-06,11.42,12.478,11.42,11.77,9258,0
2009-08-07,12.473,12.473,11.644,12.081,8326,0
2009-08-10,12.001,12.001,11.275,11.55,6494,0
2009-08-11,11.542,11.755,11.166,11.166,4370,0
2009-08-12,11.25,12.43,10.917,12.43,5998,0
2009-08-13,12.129,12.164,11.25,11.698,5909,0
2009-08-14,11.796,11.91,11.354,11.354,35580,0
2009-08-17,11.347,11.865,10.988,11.584,4665,0
2009-08-18,11.644,11.787,11.644,11.787,1349,0
2009-08-19,10.765,12.718,10.765,12.089,10157,0
2009-08-20,12.089,12.089,11.15,11.833,14995,0
2009-08-21,12.351,12.351,11.328,12.146,18375,0
2009-08-24,11.681,12.31,11.681,12.063,3683,0
2009-08-25,12.146,12.351,12.146,12.225,3859,0
2009-08-26,11.22,12.181,11.22,11.967,6523,0
2009-08-27,11.626,12.267,11.275,12.009,5874,0
2009-08-28,12.351,12.351,11.77,11.77,5327,0
2009-08-31,11.347,11.39,11.347,11.381,15136,0
2009-09-01,11.311,12.216,11.211,11.211,3056,0
2009-09-02,12.325,12.325,11.089,11.567,1580,0
2009-09-03,11.796,11.796,10.843,11.475,5376,0
2009-09-04,11.211,11.755,10.861,11.755,9987,0
2009-09-08,11.833,11.935,10.909,11.671,8216,0
2009-09-09,11.608,11.841,11.457,11.457,2161,0
2009-09-10,11.398,11.992,11.284,11.992,6127,0
2009-09-11,11.714,11.714,11.55,11.714,3479,0
2009-09-14,11.576,11.714,11.576,11.689,2412,0
2009-09-15,11.714,11.714,11.714,11.714,314,0
2009-09-16,11.755,11.927,11.755,11.918,7951,0
2009-09-17,11.883,11.927,11.875,11.927,838,0
2009-09-18,11.883,11.91,11.457,11.457,16655,0
2009-09-21,11.202,11.429,10.944,11.22,2842,0
2009-09-22,11.413,11.626,10.852,11.381,3251,0
2009-09-23,11.347,11.567,10.807,10.953,2226,0
2009-09-24,11.5,11.533,11.039,11.122,11206,0
2009-09-25,11.166,11.448,10.867,11.159,15069,0
2009-09-28,11.122,11.533,10.774,11.533,3935,0
2009-09-29,11.08,11.5,11.056,11.381,12073,0
2009-09-30,11.413,11.516,10.867,10.9,20688,0
2009-10-01,10.944,11.293,10.783,10.783,4277,0
2009-10-02,10.867,11.122,10.867,10.876,5226,0
2009-10-05,10.909,11.211,10.909,11.047,6242,0
2009-10-06,11.202,11.202,10.996,11.15,3982,0
2009-10-07,10.431,11.15,10.142,10.646,18564,0
2009-10-08,10.611,11.062,10.494,10.79,6815,0
2009-10-09,10.739,10.739,10.159,10.381,12932,0
2009-10-12,10.203,10.203,9.801,9.801,8920,0
2009-10-13,9.844,10.033,9.1012,9.1012,13070,0
2009-10-14,9.1698,10.414,9.1698,9.885,18936,0
2009-10-15,9.844,9.885,9.35,9.646,11735,0
2009-10-16,9.605,10.117,9.3676,9.4255,22914,0
2009-10-19,9.646,9.894,9.512,9.673,13761,0
2009-10-20,9.673,9.716,9.1872,9.3858,14534,0
2009-10-21,9.3858,9.597,9.1872,9.2564,25183,0
2009-10-22,9.2963,9.58,9.2963,9.4938,11311,0
2009-10-23,9.0946,9.3579,9.0946,9.1784,6456,0
2009-10-26,9.1784,9.3947,8.9566,9.0159,13273,0
2009-10-27,9.3858,9.4086,9.0775,9.0852,12830,0
2009-10-28,9.4759,9.4759,9.1012,9.1012,10397,0
2009-10-29,9.1698,9.3765,9.0075,9.2058,7633,0
2009-10-30,9.1174,9.3858,8.9727,9.1012,15682,0
2009-11-02,9.3315,9.3315,9.0075,9.2146,10572,0
2009-11-03,9.1601,9.1957,8.9652,9.1174,4855,0
2009-11-04,9.2146,9.2721,8.7777,8.88,22691,0
2009-11-05,8.9906,9.1346,8.8116,8.9492,20484,0
2009-11-06,9.1174,9.1174,8.7351,8.854,18550,0
2009-11-09,8.9231,9.1698,8.8719,9.0159,12978,0
2009-11-10,8.982,9.1261,8.8633,8.9398,3855,0
2009-11-11,8.982,9.1097,8.9727,9.1097,2752,0
2009-11-12,9.2564,9.3858,8.5386,8.5386,9600,0
2009-11-13,8.5047,8.7266,8.4875,8.5729,11761,0
2009-11-16,8.7951,9.3858,8.6414,8.9652,11906,0
2009-11-17,8.9231,9.1516,8.82,9.1432,5726,0
2009-11-18,9.1174,9.946,8.9064,9.622,43206,0
2009-11-19,9.759,9.759,9.0159,9.2624,9977,0
2009-11-20,9.0775,9.556,9.0775,9.2388,9596,0
2009-11-23,9.4255,9.946,9.2564,9.4591,9383,0
2009-11-24,9.4759,9.699,9.1174,9.512,4866,0
2009-11-25,9.784,9.784,9.231,9.4007,2863,0
2009-11-27,9.2721,9.751,8.9988,8.9988,5005,0
2009-11-30,8.9988,9.58,8.9988,9.0425,7994,0
2009-12-01,9.2963,9.4007,9.2146,9.3226,10415,0
2009-12-02,9.4423,9.503,9.3148,9.3676,2914,0
2009-12-03,9.4503,9.4848,8.9988,9.0159,11028,0
2009-12-04,9.4591,9.4591,9.1784,9.305,6740,0
2009-12-07,9.4007,9.4591,9.2564,9.4423,3287,0
2009-12-08,9.0852,9.4591,9.0605,9.0946,5386,0
2009-12-09,9.0946,9.4255,9.0159,9.1601,8105,0
2009-12-10,9.2058,9.3226,8.9566,8.9988,25794,0
2009-12-11,9.0518,9.0518,8.9566,8.982,5356,0
2009-12-14,9.2223,9.2223,8.9652,9.1174,3247,0
2009-12-15,9.0946,9.2721,9.0946,9.1698,11920,0
2009-12-16,9.1698,9.1698,9.0338,9.0338,7488,0
2009-12-17,9.1957,9.2388,9.0852,9.0852,6923,0
2009-12-18,9.1698,9.2624,9.0425,9.1784,25238,0
2009-12-21,9.1601,9.3315,9.0425,9.2223,6386,0
2009-12-22,9.0852,9.3401,9.0852,9.1784,8769,0
2009-12-23,9.0946,9.3148,9.0946,9.3148,2558,0
2009-12-24,9.1012,9.305,9.0852,9.1784,2028,0
2009-12-28,9.2058,9.2058,8.9566,8.9988,3541,0
2009-12-29,9.0338,9.2146,8.9727,9.1784,1744,0
2009-12-30,9.1432,9.3858,8.9727,9.3858,8221,0
2009-12-31,9.3765,9.776,9.2798,9.3401,5167,0
2010-01-04,9.4343,9.751,9.1698,9.605,6966,0
2010-01-05,9.2798,9.52,9.2721,9.4174,3916,0
2010-01-06,9.3676,9.3676,9.0159,9.0159,6330,0
2010-01-07,8.9988,9.2887,8.9988,9.0946,8969,0
2010-01-08,9.0946,9.1012,9.069,9.069,1362,0
2010-01-11,9.0946,9.1174,9.069,9.1174,1565,0
2010-01-12,9.0605,9.1432,9.0518,9.0775,4121,0
2010-01-13,9.1097,9.231,8.752,8.8885,14451,0
2010-01-14,8.897,9.1957,8.897,9.0075,2260,0
2010-01-15,9.0605,9.231,8.8719,8.8719,16456,0
2010-01-19,8.9231,9.1601,8.8633,8.9727,8788,0
2010-01-20,9.1872,9.1872,8.9231,8.982,5416,0
2010-01-21,9.0075,9.2564,8.9652,8.9652,6042,0
2010-01-22,9.0254,9.2146,8.5306,8.88,13601,0
2010-01-25,8.7095,9.1346,8.701,8.982,2949,0
2010-01-26,8.9313,9.1872,8.7777,8.7777,6339,0
2010-01-27,8.9652,9.2721,8.8457,9.1174,15490,0
2010-01-28,9.2564,9.2564,9.0518,9.0518,6733,0
2010-01-29,9.0946,9.1957,8.854,8.854,9852,0
2010-02-01,9.0775,9.2388,8.9566,9.0605,8030,0
2010-02-02,9.1432,9.1957,9.0425,9.1698,16246,0
2010-02-03,9.1698,9.2798,9.1698,9.1784,8660,0
2010-02-04,9.0946,9.1516,9.0852,9.0852,10751,0
2010-02-05,9.1261,9.231,9.1261,9.1261,2672,0
2010-02-08,9.1516,9.231,9.0852,9.0852,7597,0
2010-02-09,9.1516,9.3226,9.1516,9.2798,4705,0
2010-02-10,9.2624,9.2721,9.2564,9.2721,3970,0
2010-02-11,9.2388,9.2564,9.1872,9.2058,3525,0
2010-02-12,9.1516,9.3858,9.1346,9.2223,3265,0
2010-02-16,9.3858,9.4848,9.2058,9.3148,5065,0
2010-02-17,9.3676,9.862,9.3676,9.733,9726,0
2010-02-18,9.776,9.784,9.4679,9.63,18719,0
2010-02-19,9.673,10.194,9.665,9.87,8030,0
2010-02-22,9.673,9.912,9.656,9.81,9168,0
2010-02-23,9.854,9.862,9.665,9.81,6192,0
2010-02-24,9.98,10.185,9.894,10.108,10283,0
2010-02-25,10.033,10.159,9.87,10.024,8560,0
2010-02-26,9.827,10.194,9.827,10.051,10294,0
2010-03-01,10.09,10.69,10.081,10.69,5510,0
2010-03-02,10.254,10.536,10.151,10.468,13801,0
2010-03-03,10.502,10.665,10.296,10.52,4480,0
2010-03-04,10.279,10.406,10.244,10.355,2562,0
2010-03-05,10.347,10.835,10.296,10.296,17650,0
2010-03-08,10.237,10.374,10.237,10.374,2709,0
2010-03-09,10.468,10.674,10.339,10.674,681,0
2010-03-10,10.704,10.765,10.381,10.52,2690,0
2010-03-11,10.398,10.637,10.339,10.637,4133,0
2010-03-12,10.637,10.637,10.323,10.339,1613,0
2010-03-15,10.748,10.748,10.323,10.389,1504,0
2010-03-16,11.047,11.047,10.674,10.674,1175,0
2010-03-17,10.704,10.783,10.704,10.783,637,0
2010-03-18,10.305,10.603,10.244,10.254,4607,0
2010-03-19,10.477,10.477,10.203,10.305,11178,0
2010-03-22,10.244,10.9,10.244,10.774,4804,0
2010-03-23,10.876,11.089,10.835,11.056,4910,0
2010-03-24,11.166,11.166,10.79,10.972,2558,0
2010-03-25,10.996,11.14,10.739,10.774,1690,0
2010-03-26,10.852,11.77,10.852,11.089,2730,0
2010-03-29,11.089,11.275,10.697,11.097,4125,0
2010-03-30,11.557,11.557,10.674,10.765,3191,0
2010-03-31,10.637,11.014,10.406,10.414,5013,0
2010-04-01,10.486,10.619,10.09,10.108,3039,0
2010-04-05,9.937,10.423,9.937,10.244,7417,0
2010-04-06,10.168,10.244,9.912,10.203,3042,0
2010-04-07,10.221,10.237,10.074,10.09,4665,0
2010-04-08,10.024,10.074,9.946,10.057,5684,0
2010-04-09,10.024,10.024,9.81,9.919,9029,0
2010-04-12,9.928,10.151,9.81,9.862,17299,0
2010-04-13,9.854,9.98,9.854,9.928,14183,0
2010-04-14,9.956,10.108,9.854,10.098,5118,0
2010-04-15,10.033,10.074,10.033,10.065,6994,0
2010-04-16,10.065,10.212,9.87,10.151,13444,0
2010-04-19,10.117,10.203,10.117,10.185,3645,0
2010-04-20,10.365,10.365,9.937,10.237,10808,0
2010-04-21,9.956,10.347,9.4848,10.185,3431,0
2010-04-22,10.133,10.287,10.024,10.287,5844,0
2010-04-23,10.27,10.594,10.27,10.502,5335,0
2010-04-26,10.585,11.131,10.502,10.936,3474,0
2010-04-27,10.45,10.704,10.45,10.502,4198,0
2010-04-28,10.674,11.089,10.468,10.852,5753,0
2010-04-29,10.867,10.867,10.459,10.765,4634,0
2010-04-30,10.536,10.682,10.536,10.603,6469,0
2010-05-03,10.867,10.876,10.45,10.876,17819,0
2010-05-04,10.756,10.835,10.45,10.55,8483,0
2010-05-05,10.237,10.339,9.937,9.937,15586,0
2010-05-06,9.937,10.876,9.827,9.964,17201,0
2010-05-07,9.998,10.637,9.894,9.937,16119,0
2010-05-10,10.117,10.536,10.065,10.237,14376,0
2010-05-11,10.151,10.323,9.98,10.323,8479,0
2010-05-12,10.323,10.431,10.065,10.261,12006,0
2010-05-13,10.305,10.305,10.065,10.142,6026,0
2010-05-14,10.117,10.117,9.725,9.862,9053,0
2010-05-17,9.902,10.27,9.784,10.081,7538,0
2010-05-18,10.185,10.185,9.708,9.708,5720,0
2010-05-19,9.725,9.801,9.699,9.708,11036,0
2010-05-20,9.646,9.646,9.2564,9.2721,10323,0
2010-05-21,9.1872,9.2963,9.1516,9.1872,14175,0
2010-05-24,9.3579,9.3579,9.0425,9.069,5537,0
2010-05-25,9.0425,9.2887,9.0425,9.1698,12495,0
2010-05-26,9.3579,9.3947,9.2223,9.3947,4554,0
2010-05-27,9.547,9.801,9.1601,9.588,8795,0
2010-05-28,9.52,10.133,9.1698,9.503,11515,0
2010-06-01,9.759,9.759,8.9146,8.9566,14445,0
2010-06-02,9.0425,9.699,9.0425,9.4591,8173,0
2010-06-03,9.3765,9.503,9.0946,9.2223,11496,0
2010-06-04,9.1432,9.708,8.9146,9.0425,11035,0
2010-06-07,9.1012,9.2564,8.9652,8.9906,14162,0
2010-06-08,9.2798,9.2798,8.9566,8.9727,7969,0
2010-06-09,9.0159,9.0159,8.7858,8.854,42430,0
2010-06-10,8.9064,8.9566,8.7858,8.9566,19185,0
2010-06-11,9.1346,9.2388,8.5729,9.2388,11451,0
2010-06-14,9.2798,9.2798,8.982,9.1012,4990,0
2010-06-15,9.1261,9.512,8.9727,9.4086,7741,0
2010-06-16,9.3401,9.3401,8.9566,9.0075,1618,0
2010-06-17,9.3858,9.3858,9.0852,9.1097,7426,0
2010-06-18,9.1872,9.3858,8.9906,9.2564,26577,0
2010-06-21,9.35,9.81,9.0946,9.1601,8174,0
2010-06-22,9.1432,9.767,9.0605,9.0605,15427,0
2010-06-23,9.1097,9.3579,9.0518,9.1432,6032,0
2010-06-24,9.1432,9.1432,8.5558,8.6667,20041,0
2010-06-25,8.6755,10.007,8.6241,9.2058,620018,0
2010-06-28,9.2058,9.4591,8.7435,8.8457,19402,0
2010-06-29,8.684,8.8885,8.59,8.8719,11112,0
2010-06-30,8.7961,8.9681,8.7961,8.9584,820,0
2010-07-01,8.9727,8.9988,8.7858,8.9988,1986,0
2010-07-02,8.9727,9.2963,8.9727,9.0075,6130,0
2010-07-06,8.6329,8.9566,8.6329,8.9313,2461,0
2010-07-07,8.8633,9.588,8.7858,9.1012,26261,0
2010-07-08,9.35,9.4679,8.9231,8.9566,3633,0
2010-07-09,8.9652,8.9652,8.7095,8.7951,6732,0
2010-07-12,8.7951,9.3401,8.6496,9.1516,21598,0
2010-07-13,9.305,9.3148,9.1174,9.1698,4630,0
2010-07-14,9.1698,9.4679,9.0425,9.2058,8382,0
2010-07-15,9.1516,9.556,9.1261,9.2223,5065,0
2010-07-16,9.4503,9.57,9.3765,9.57,4751,0
2010-07-19,9.801,9.801,9.588,9.682,4143,0
2010-07-20,9.682,9.708,9.3858,9.3947,4542,0
2010-07-21,9.3676,9.622,9.3676,9.4423,584,0
2010-07-22,9.4423,9.639,9.4423,9.503,10375,0
2010-07-23,9.639,9.716,9.4938,9.57,4641,0
2010-07-26,9.622,9.81,9.4938,9.562,5483,0
2010-07-27,9.81,9.81,9.4679,9.4759,12095,0
2010-07-28,9.556,9.81,9.52,9.562,2110,0
2010-07-29,9.52,9.742,9.52,9.639,2520,0
2010-07-30,9.529,9.801,9.3947,9.4679,10362,0
2010-08-02,9.512,9.556,9.512,9.556,939,0
2010-08-03,8.9146,9.58,8.9146,9.556,3811,0
2010-08-04,9.716,9.716,9.556,9.556,1983,0
2010-08-05,9.52,9.588,9.512,9.512,3862,0
2010-08-06,9.57,9.725,9.4848,9.646,3998,0
2010-08-09,9.759,9.759,9.597,9.605,9612,0
2010-08-10,9.597,9.597,9.597,9.597,584,0
2010-08-11,9.597,9.597,9.4938,9.556,3555,0
2010-08-12,9.512,9.57,9.512,9.538,362,0
2010-08-13,9.646,9.665,9.639,9.639,2578,0
2010-08-16,9.4086,9.4086,9.3858,9.3858,2110,0
2010-08-17,9.0946,9.4255,9.0946,9.2624,4601,0
2010-08-18,9.57,9.597,9.3858,9.3858,2110,0
2010-08-19,9.1097,9.2484,9.1012,9.2484,472,0
2010-08-20,9.0946,9.2963,9.0946,9.2146,4117,0
2010-08-23,9.2798,9.2798,9.2798,9.2798,125,0
2010-08-24,9.305,9.3226,9.2388,9.2798,2462,0
2010-08-25,9.2388,9.35,9.2146,9.2146,984,0
2010-08-27,9.3148,9.3579,9.2223,9.231,3582,0
2010-08-30,9.2721,9.2963,9.0852,9.0852,1204,0
2010-09-01,9.2484,9.3148,9.2484,9.3148,939,0
2010-09-02,9.3148,9.3401,9.0425,9.2146,18716,0
2010-09-03,9.4086,9.4086,9.4086,9.4086,350,0
2010-09-07,9.3765,9.3858,9.3765,9.3858,588,0
2010-09-08,9.2146,9.3858,9.2146,9.3858,996,0
2010-09-09,9.3765,9.3765,9.3676,9.3676,522,0
2010-09-10,9.3676,9.3676,9.2963,9.2963,959,0
2010-09-13,9.2798,9.3858,9.2564,9.3858,3292,0
2010-09-14,9.3315,9.3315,9.2963,9.2963,704,0
2010-09-15,9.35,9.3858,9.2963,9.3858,648,0
2010-09-16,9.3401,9.3401,9.1784,9.2146,7504,0
2010-09-17,9.2564,9.2564,9.1012,9.2564,1278,0
2010-09-20,9.3226,9.3226,9.3226,9.3226,367,0
2010-09-21,9.3401,9.3401,9.2798,9.2798,856,0
2010-09-22,9.1516,9.2058,9.1346,9.1784,598,0
2010-09-24,9.3401,9.3401,9.1346,9.2963,3229,0
2010-09-27,9.3401,9.3401,9.2624,9.2624,996,0
2010-09-28,9.2721,9.2963,9.1698,9.2963,2950,0
2010-09-29,9.2963,9.2963,9.2146,9.2388,3139,0
2010-09-30,9.2963,9.2963,9.2564,9.2798,3717,0
2010-10-01,9.2963,9.2963,9.2963,9.2963,868,0
2010-10-04,9.2963,9.2963,9.2963,9.2963,1442,0
2010-10-05,9.2146,9.2146,9.1698,9.1698,472,0
2010-10-06,9.2146,9.2963,9.1698,9.2721,16039,0
2010-10-07,9.2963,9.3858,9.2564,9.3401,19568,0
2010-10-08,9.3401,9.3858,9.305,9.3676,9132,0
2010-10-11,9.3676,9.3858,9.3676,9.3858,1406,0
2010-10-12,9.3858,9.3858,9.3765,9.3765,6674,0
2010-10-13,9.3858,9.597,9.3765,9.529,15825,0
2010-10-14,9.597,9.597,9.597,9.597,939,0
2010-10-19,9.639,9.639,9.639,9.639,2933,0
2010-10-20,9.556,9.556,9.3858,9.4591,6153,0
2010-10-21,9.639,9.639,9.4255,9.538,3959,0
2010-10-22,9.3947,9.556,9.3858,9.3858,1525,0
2010-10-25,9.639,9.639,9.3401,9.4007,2989,0
2010-10-26,9.3401,9.4679,9.2963,9.3858,5686,0
2010-10-27,9.3947,9.639,9.2887,9.503,8539,0
2010-10-28,9.52,9.725,9.512,9.725,10689,0
2010-10-29,9.802,9.802,9.794,9.794,1288,0
2010-11-01,9.81,9.818,9.725,9.733,2933,0
2010-11-02,9.767,9.767,9.63,9.656,706,0
2010-11-03,9.597,9.597,9.597,9.597,776,0
2010-11-04,9.588,9.801,9.588,9.793,3331,0
2010-11-05,9.767,10.194,9.751,10.194,8961,0
2010-11-08,10.194,10.194,9.767,9.854,6741,0
2010-11-09,9.912,9.928,9.759,9.759,5295,0
2010-11-10,9.699,9.699,9.699,9.699,584,0
2010-11-12,9.725,9.862,9.69,9.69,4981,0
2010-11-15,9.885,9.894,9.885,9.894,2356,0
2010-11-16,9.894,9.894,9.801,9.835,5211,0
2010-11-17,9.708,9.708,9.708,9.708,156,0
2010-11-18,9.767,9.767,9.767,9.767,125,0
2010-11-19,9.81,9.81,9.69,9.69,1606,0
2010-11-22,9.699,9.878,9.699,9.776,1994,0
2010-11-23,9.725,9.81,9.725,9.725,820,0
2010-11-24,9.69,9.708,9.682,9.682,2225,0
2010-11-26,9.801,9.801,9.793,9.801,940,0
2010-11-30,9.765,9.765,9.687,9.757,1174,0
2010-12-01,9.767,9.818,9.69,9.81,11892,0
2010-12-02,9.81,9.964,9.81,9.928,4754,0
2010-12-03,9.989,10.081,9.854,10.081,12801,0
2010-12-06,10.065,10.406,10.065,10.347,2772,0
2010-12-09,10.024,10.159,9.305,9.35,36443,0
2010-12-10,9.556,9.725,9.538,9.725,7149,0
2010-12-13,9.4759,9.946,9.4086,9.699,2022,0
2010-12-14,9.878,9.894,9.597,9.835,2110,0
2010-12-15,9.87,9.87,9.767,9.835,4662,0
2010-12-16,9.827,9.854,9.682,9.854,6459,0
2010-12-17,9.81,10.108,9.81,9.937,9551,0
2010-12-20,9.912,9.937,9.682,9.81,5292,0
2010-12-21,9.656,10.237,9.3765,10.237,29866,0
2010-12-22,10.024,10.665,10.024,10.406,9024,0
2010-12-23,10.536,10.55,10.441,10.459,1053,0
2010-12-27,10.33,10.988,10.33,10.988,11095,0
2010-12-28,10.665,11.729,10.665,11.475,6989,0
2010-12-29,11.257,11.645,11.036,11.645,10968,0
2010-12-30,11.242,11.599,11.242,11.516,4354,0
2010-12-31,11.541,11.599,11.541,11.599,4520,0
2011-01-03,11.516,11.644,11.42,11.644,9317,0
2011-01-04,11.576,11.626,11.354,11.39,9747,0
2011-01-05,11.516,11.516,11.475,11.475,2814,0
2011-01-07,11.516,11.814,11.516,11.814,4839,0
2011-01-10,11.689,11.814,11.398,11.814,1372,0
2011-01-11,11.814,11.984,11.814,11.927,5027,0
2011-01-13,11.362,11.943,11.354,11.91,3690,0
2011-01-14,11.77,12.369,11.77,12.3,6564,0
2011-01-18,12.275,12.325,12.027,12.325,704,0
2011-01-19,11.576,12.369,11.372,11.992,6783,0
2011-01-20,11.943,11.943,11.892,11.892,4905,0
2011-01-21,11.943,12.369,11.918,12.36,5122,0
2011-01-24,12.351,12.829,12.351,12.71,6340,0
2011-01-25,12.71,12.806,12.539,12.539,3751,0
2011-01-26,12.405,12.771,12.405,12.771,704,0
2011-01-27,12.771,12.838,12.771,12.838,2578,0
2011-01-28,13.008,13.181,12.582,12.702,14902,0
2011-01-31,12.414,12.414,12.037,12.124,7536,0
2011-02-01,12.164,12.725,12.164,12.487,3008,0
2011-02-02,12.164,12.967,12.155,12.275,17597,0
2011-02-04,12.42,12.456,12.293,12.42,6082,0
2011-02-07,11.516,12.967,11.516,12.251,820,0
2011-02-08,12.251,12.43,12.251,12.36,939,0
2011-02-09,12.522,12.771,12.522,12.771,1950,0
2011-02-10,12.718,12.718,12.333,12.667,1267,0
2011-02-11,12.591,12.591,12.369,12.414,6086,0
2011-02-14,12.608,12.771,12.242,12.771,2463,0
2011-02-15,12.761,12.796,12.718,12.771,5451,0
2011-02-16,12.796,12.796,12.405,12.796,2696,0
2011-02-17,12.771,12.778,12.635,12.752,3606,0
2011-02-18,12.387,12.456,12.31,12.333,7729,0
2011-02-22,12.242,12.478,12.155,12.456,8088,0
2011-02-23,12.565,12.771,12.473,12.53,2343,0
2011-02-24,12.557,12.743,12.387,12.743,1960,0
2011-02-25,12.465,12.487,12.465,12.487,820,0
2011-02-28,12.545,12.675,12.537,12.537,5972,0
2011-03-01,12.608,12.608,12.539,12.582,3961,0
2011-03-02,12.761,12.771,12.618,12.618,1406,0
2011-03-03,12.591,12.591,12.591,12.591,125,0
2011-03-04,12.513,12.71,12.513,12.71,2762,0
2011-03-07,12.626,12.643,12.626,12.643,1891,0
2011-03-08,12.626,12.71,12.626,12.626,2462,0
2011-03-09,12.626,12.787,12.626,12.787,1218,0
2011-03-14,12.787,12.787,12.659,12.659,629,0
2011-03-15,12.635,12.667,12.635,12.667,1642,0
2011-03-16,12.667,12.667,12.414,12.478,3623,0
2011-03-17,12.624,12.624,12.624,12.624,229,0
2011-03-18,12.582,12.702,12.582,12.702,6608,0
2011-03-21,12.743,12.752,12.626,12.626,2133,0
2011-03-22,12.618,12.626,12.582,12.582,939,0
2011-03-23,12.771,12.771,12.725,12.725,820,0
2011-03-24,12.626,12.626,12.496,12.582,1174,0
2011-03-25,12.572,12.582,12.496,12.582,1053,0
2011-03-30,12.752,12.752,12.6,12.684,2000,0
2011-03-31,12.752,12.787,12.614,12.708,5237,0
2011-04-04,12.787,12.796,12.71,12.796,1174,0
2011-04-05,12.795,12.837,12.589,12.837,6934,0
2011-04-06,13.094,13.094,13.025,13.094,820,0
2011-04-07,12.168,13.222,12.168,13.222,10279,0
2011-04-08,13.137,13.444,13.137,13.444,3633,0
2011-04-11,13.173,13.391,13.173,13.35,9379,0
2011-04-12,13.147,13.394,12.855,13.328,11458,0
2011-04-13,13.008,13.35,12.915,13.35,5389,0
2011-04-14,13.35,13.35,13.265,13.35,1642,0
2011-04-15,13.265,13.265,13.059,13.265,3170,0
2011-04-18,13.001,13.426,12.992,13.22,2814,0
2011-04-19,13.181,13.391,13.146,13.146,8673,0
2011-04-20,13.426,13.641,13.077,13.237,21977,0
2011-04-21,13.609,13.609,13.31,13.534,8558,0
2011-04-25,13.632,13.777,13.605,13.777,6416,0
2011-04-26,13.848,14.117,13.731,13.731,4133,0
2011-04-27,13.897,14.22,13.758,14.066,8487,0
2011-04-28,14.047,14.288,13.858,14.288,7855,0
2011-04-29,14.286,16.193,14.06,15.272,8924,0
2011-05-02,14.484,15.429,14.28,15.309,16658,0
2011-05-03,15.362,15.362,13.995,14.074,39453,0
2011-05-04,14.117,14.418,13.921,14.374,13331,0
2011-05-05,14.374,15.015,14.347,14.753,10131,0
2011-05-06,14.744,15.292,14.744,15.077,17631,0
2011-05-09,15.105,15.23,14.709,15.23,5216,0
2011-05-10,15.23,15.23,15.139,15.23,11936,0
2011-05-11,15.23,15.23,15.105,15.23,3529,0
2011-05-12,15.214,15.445,15.086,15.335,11757,0
2011-05-13,15.086,15.438,15.086,15.275,5861,0
2011-05-16,14.998,15.266,14.915,15.23,1339,0
2011-05-17,15.23,15.445,15.139,15.301,5560,0
2011-05-18,15.619,15.619,15.371,15.445,13409,0
2011-05-19,15.362,15.429,15.197,15.221,6005,0
2011-05-20,15.19,15.362,15.146,15.326,2390,0
2011-05-23,15.086,15.353,14.933,15.335,3714,0
2011-05-24,15.326,15.661,15.326,15.515,11021,0
2011-05-25,15.567,15.567,15.378,15.498,2392,0
2011-05-26,15.378,15.575,15.275,15.575,3483,0
2011-05-27,15.653,16.092,15.515,15.919,5289,0
2011-05-31,16.084,16.3,15.639,16.066,24591,0
2011-06-01,16.117,17.016,15.653,16.305,8447,0
2011-06-02,16.236,16.236,15.919,15.935,14555,0
2011-06-03,15.971,15.971,15.584,15.901,2290,0
2011-06-06,15.919,16.074,15.816,16.028,14216,0
2011-06-07,15.962,16.2,15.901,16.2,6382,0
2011-06-08,16.219,16.245,16.065,16.245,12154,0
2011-06-09,16.289,16.305,16.099,16.175,10704,0
2011-06-10,16.219,16.219,15.954,16.002,21443,0
2011-06-13,16.038,16.175,15.849,15.901,28675,0
2011-06-14,15.764,15.919,15.105,15.131,17814,0
2011-06-15,15.114,15.378,15.114,15.292,6678,0
2011-06-16,15.261,15.441,15.261,15.441,5954,0
2011-06-17,15.445,15.445,15.015,15.214,9872,0
2011-06-20,15.239,15.309,15.105,15.23,5966,0
2011-06-21,15.146,15.146,14.753,14.871,16009,0
2011-06-22,14.853,14.933,13.954,14.475,19621,0
2011-06-23,14.563,15.412,13.051,13.353,26134,0
2011-06-24,13.131,14.467,13.086,13.936,968615,0
2011-06-27,13.945,13.945,12.888,13.138,40888,0
2011-06-28,13.131,13.214,12.932,13.086,24535,0
2011-06-29,13.086,13.086,12.822,12.822,29437,0
2011-06-30,12.909,13.057,12.881,12.936,13733,0
2011-07-01,12.978,13.617,12.978,13.289,8600,0
2011-07-05,13.289,13.922,13.289,13.807,5032,0
2011-07-06,13.68,14.993,13.68,14.37,19906,0
2011-07-07,14.334,14.846,13.904,14.49,22029,0
2011-07-08,15.079,15.234,14.006,14.086,20050,0
2011-07-11,14.89,15.06,13.921,14.475,13147,0
2011-07-12,14.49,14.776,14.17,14.499,6728,0
2011-07-13,13.995,14.709,13.995,14.59,10377,0
2011-07-14,14.59,14.59,14.246,14.364,5891,0
2011-07-15,14.374,14.554,14.355,14.493,14778,0
2011-07-18,14.518,14.606,14.021,14.452,9239,0
2011-07-19,14.442,14.578,14.059,14.543,14429,0
2011-07-20,14.418,14.726,14.134,14.364,14974,0
2011-07-21,14.444,14.536,14.311,14.467,6502,0
2011-07-22,14.37,14.543,14.37,14.516,1241,0
2011-07-25,14.467,14.467,14.047,14.125,4720,0
2011-07-26,14.233,14.233,13.73,13.997,8404,0
2011-07-27,14.064,14.064,13.31,13.345,13733,0
2011-07-28,13.324,13.799,12.943,13.617,12903,0
2011-07-29,13.669,13.719,13.512,13.719,5846,0
2011-08-01,13.73,13.947,13.307,13.705,9981,0
2011-08-02,13.608,14.033,12.978,12.978,20895,0
2011-08-03,13.169,13.169,12.692,12.927,8332,0
2011-08-04,12.927,12.927,12.061,12.104,18794,0
2011-08-05,12.096,12.442,12.096,12.327,5233,0
2011-08-08,12.216,12.469,10.339,11.107,23048,0
2011-08-09,12.943,14.067,11.499,13.028,31311,0
2011-08-10,12.815,12.815,11.289,11.654,12790,0
2011-08-11,11.682,13.418,11.134,13.08,25174,0
2011-08-12,13.072,13.971,12.155,13.955,2084,0
2011-08-15,13.409,13.471,12.544,13.063,6765,0
2011-08-16,12.579,13.436,12.113,12.327,21723,0
2011-08-17,12.442,13.193,12.26,12.26,6437,0
2011-08-18,12.096,12.344,11.334,11.532,22208,0
2011-08-19,11.403,12.649,11.143,11.179,10963,0
2011-08-22,11.524,11.673,10.451,10.851,25563,0
2011-08-23,11.263,12.199,10.988,11.608,18237,0
2011-08-24,10.972,12.189,10.972,11.879,12111,0
2011-08-25,11.731,12.146,11.246,11.482,9156,0
2011-08-26,11.716,12.424,11.334,12.424,6403,0
2011-08-29,12.26,12.761,11.983,12.717,9629,0
2011-08-30,12.675,12.675,11.781,12.526,5572,0
2011-08-31,12.56,12.708,11.992,12.083,6893,0
2011-09-01,12.302,12.492,11.489,11.489,8784,0
2011-09-02,11.498,11.934,11.121,11.121,11307,0
2011-09-06,11.09,12.415,10.833,10.833,21080,0
2011-09-07,11.107,11.627,10.935,11.532,10937,0
2011-09-08,10.859,11.325,10.78,10.98,12485,0
2011-09-09,10.899,11.196,10.641,10.687,9483,0
2011-09-12,10.624,10.917,10.624,10.66,5887,0
2011-09-13,10.641,11.03,10.641,10.859,5884,0
2011-09-14,10.962,11.246,10.851,11.188,8325,0
2011-09-15,10.859,11.239,10.78,10.882,7999,0
2011-09-16,10.814,10.926,10.788,10.788,15674,0
2011-09-19,10.624,10.859,10.624,10.641,3433,0
2011-09-20,11.116,11.116,10.641,10.796,5041,0
2011-09-21,10.788,11.124,10.597,10.632,6785,0
2011-09-22,10.554,10.842,10.219,10.278,23427,0
2011-09-23,11.022,11.74,10.39,11.499,20590,0
2011-09-26,11.246,12.104,10.624,12.096,7380,0
2011-09-27,12.113,12.509,11.773,12.216,18989,0
2011-09-28,12.499,12.579,12.113,12.113,15573,0
2011-09-29,12.163,12.38,11.263,12.302,8068,0
2011-09-30,12.14,12.14,10.669,10.669,14917,0
2011-10-03,10.615,12.07,10.381,10.381,26407,0
2011-10-04,10.242,12.116,10.242,11.683,20344,0
2011-10-05,11.268,11.967,10.845,11.967,6038,0
2011-10-06,12.116,12.116,11.367,12.009,9056,0
2011-10-07,11.956,12.07,11.179,11.636,16604,0
2011-10-10,11.827,11.827,11.048,11.627,11183,0
2011-10-11,11.254,12.096,11.254,11.879,9731,0
2011-10-12,11.906,12.096,11.682,12.096,9957,0
2011-10-13,11.94,12.778,11.94,12.778,6805,0
2011-10-14,12.492,12.927,11.923,12.499,6200,0
2011-10-17,12.451,12.451,11.592,11.87,8898,0
2011-10-18,11.215,12.113,11.215,12.052,11858,0
2011-10-19,12.113,12.113,11.731,11.773,6421,0
2011-10-20,11.852,11.852,11.532,11.654,1582,0
2011-10-21,12.037,12.221,11.444,11.916,20173,0
2011-10-24,12.155,12.155,12.096,12.113,6816,0
2011-10-25,12.116,12.16,11.212,11.35,19063,0
2011-10-26,11.334,11.592,10.866,11.482,10524,0
2011-10-27,11.983,12.742,11.756,12.633,35420,0
2011-10-28,12.649,12.936,12.176,12.891,7521,0
2011-10-31,12.491,12.914,12.458,12.458,6776,0
2011-11-01,12.046,12.474,11.741,11.81,10072,0
2011-11-02,11.992,12.359,11.683,11.942,8885,0
2011-11-03,12.055,12.498,11.7,12.387,17109,0
2011-11-04,12.116,12.272,12.091,12.272,4586,0
2011-11-07,12.194,12.421,11.908,12.185,2517,0
2011-11-08,12.282,12.596,12.176,12.569,3231,0
2011-11-09,12.359,12.359,11.237,11.237,15511,0
2011-11-10,11.783,11.829,11.376,11.708,5702,0
2011-11-11,11.473,12.516,11.473,12.466,12802,0
2011-11-14,12.387,12.387,12.028,12.168,6231,0
2011-11-15,12.168,12.49,11.942,12.406,6961,0
2011-11-16,12.291,12.534,12.15,12.15,4524,0
2011-11-17,11.984,12.308,11.82,11.829,5580,0
2011-11-18,11.749,12.552,11.566,12.204,14232,0
2011-11-21,12.091,12.141,11.723,11.749,4789,0
2011-11-22,11.717,11.717,11.473,11.473,2307,0
2011-11-23,11.418,11.418,10.563,10.633,9112,0
2011-11-25,10.285,10.461,10.111,10.251,5219,0
2011-11-28,10.442,11.758,10.442,11.523,11293,0
2011-11-29,11.463,11.683,11.149,11.243,7112,0
2011-11-30,11.763,12.596,11.509,12.587,26516,0
2011-12-01,12.577,12.577,11.691,11.691,11788,0
2011-12-02,11.967,12.387,11.584,11.882,5259,0
2011-12-05,11.984,12.466,11.357,12.369,11530,0
2011-12-06,12.073,12.272,11.65,12.272,4724,0
2011-12-07,12.108,12.552,12.065,12.449,6250,0
2011-12-08,12.507,12.552,12.037,12.037,11986,0
2011-12-09,12.019,12.9,12.019,12.815,21698,0
2011-12-12,12.23,12.614,12.23,12.474,6095,0
2011-12-13,12.622,12.622,12.141,12.141,5004,0
2011-12-14,12.141,12.457,11.89,12.257,5466,0
2011-12-15,12.019,12.498,12.019,12.421,10344,0
2011-12-16,12.622,12.622,12.308,12.308,34782,0
2011-12-19,12.49,12.614,11.82,11.89,6934,0
2011-12-20,12.16,12.587,12.009,12.35,13747,0
2011-12-21,12.257,12.369,12.141,12.265,5333,0
2011-12-22,12.377,12.534,12.35,12.507,4349,0
2011-12-23,12.552,12.577,12.359,12.577,9130,0
2011-12-27,12.377,12.724,12.377,12.387,7086,0
2011-12-28,12.212,12.212,11.664,11.708,4247,0
2011-12-29,11.863,12.282,11.673,12.257,8279,0
2011-12-30,12.265,12.466,12.108,12.466,4121,0
2012-01-03,12.733,12.761,12.49,12.752,5860,0
2012-01-04,12.632,12.815,12.282,12.552,8699,0
2012-01-05,12.359,12.682,12.359,12.682,8526,0
2012-01-06,12.542,13.065,12.542,12.664,25055,0
2012-01-09,12.831,13.065,12.831,13.03,7185,0
2012-01-10,13.038,13.762,12.962,13.633,10120,0
2012-01-11,13.169,13.201,12.773,12.773,3618,0
2012-01-12,12.571,13.053,12.544,13.002,2464,0
2012-01-13,12.752,13.395,12.708,12.953,10852,0
2012-01-17,13.421,13.545,12.949,12.949,9060,0
2012-01-18,12.632,13.371,12.614,13.022,14072,0
2012-01-19,12.856,13.119,12.682,13.03,7277,0
2012-01-20,12.727,13.538,12.727,13.538,6249,0
2012-01-23,13.57,14.146,13.57,13.79,5610,0
2012-01-24,13.79,14.328,13.596,13.98,6870,0
2012-01-25,14.503,14.601,13.32,14.338,5237,0
2012-01-26,14.364,14.773,13.521,14.558,9771,0
2012-01-27,15.035,15.686,14.992,15.372,6072,0
2012-01-30,15.309,15.652,15.3,15.363,5281,0
2012-01-31,15.395,15.395,13.814,14.14,18429,0
2012-02-01,14.248,15.652,14.009,14.843,15252,0
2012-02-02,14.86,14.86,14.282,14.73,8377,0
2012-02-03,14.342,15.476,14.342,15.43,21796,0
2012-02-06,15.256,15.423,14.451,14.992,11625,0
2012-02-07,14.826,15.519,14.79,15.151,6379,0
2012-02-08,15.16,15.457,14.932,15.227,6407,0
2012-02-09,15.221,15.563,14.966,15.3,4471,0
2012-02-10,15.202,15.379,14.852,15.016,5800,0
2012-02-13,15.135,15.386,15.089,15.386,4186,0
2012-02-14,15.363,15.363,15.044,15.07,8961,0
2012-02-15,15.344,15.372,14.73,15.044,13170,0
2012-02-16,14.757,15.026,14.491,14.992,6744,0
2012-02-17,14.694,15.026,14.675,14.675,9690,0
2012-02-21,14.808,14.999,14.442,14.711,4491,0
2012-02-22,14.342,14.748,14.342,14.36,3513,0
2012-02-23,14.474,14.781,14.379,14.781,3475,0
2012-02-24,14.721,14.721,14.379,14.442,3868,0
2012-02-27,14.457,14.757,14.342,14.641,1694,0
2012-02-28,14.351,14.508,14.351,14.508,1549,0
2012-02-29,14.315,14.38,13.904,13.904,8138,0
2012-03-01,13.949,14.15,13.511,13.651,10042,0
2012-03-02,13.686,13.915,12.8,12.851,8768,0
2012-03-05,12.885,12.895,12.397,12.895,8470,0
2012-03-06,12.634,12.736,12.291,12.333,6030,0
2012-03-07,12.598,12.667,12.474,12.659,4975,0
2012-03-08,12.727,12.727,12.474,12.702,5457,0
2012-03-09,12.65,12.967,12.65,12.931,7818,0
2012-03-12,12.985,12.985,12.765,12.834,2863,0
2012-03-13,13.16,14.324,13.027,14.324,11300,0
2012-03-14,14.091,14.091,13.888,13.897,3333,0
2012-03-15,14.474,14.474,14.15,14.291,2335,0
2012-03-16,14.333,14.703,14.081,14.703,35859,0
2012-03-19,14.433,14.772,14.342,14.651,7676,0
2012-03-20,14.175,14.536,14.175,14.258,5344,0
2012-03-21,14.36,14.36,13.949,14.175,3026,0
2012-03-22,13.906,13.906,13.503,13.511,2402,0
2012-03-23,13.85,14.388,13.475,14.388,12303,0
2012-03-26,14.175,14.772,14.091,14.632,5310,0
2012-03-27,14.483,14.711,14.379,14.711,11404,0
2012-03-28,14.474,14.651,14.433,14.451,16922,0
2012-03-29,14.342,14.407,14.175,14.342,3677,0
2012-03-30,14.536,14.563,14.16,14.424,16232,0
2012-04-02,14.063,14.711,14.036,14.711,17383,0
2012-04-03,14.707,14.811,14.566,14.698,10684,0
2012-04-04,14.52,14.786,14.417,14.425,9926,0
2012-04-05,14.14,14.707,14.14,14.538,798,0
2012-04-09,14.193,14.398,14.193,14.221,7775,0
2012-04-10,14.157,14.799,13.421,13.44,13991,0
2012-04-11,13.66,14.184,13.431,14.133,5955,0
2012-04-12,14.091,14.324,13.932,14.314,6379,0
2012-04-13,13.538,14.184,13.538,13.897,8173,0
2012-04-16,14.091,14.221,13.72,14.141,1988,0
2012-04-17,13.955,14.459,13.955,14.417,3997,0
2012-04-18,14.24,14.258,14.063,14.184,4295,0
2012-04-19,14.275,14.424,14.071,14.211,6387,0
2012-04-20,14.67,14.679,14.399,14.502,10107,0
2012-04-23,14.221,14.221,13.86,13.86,5742,0
2012-04-24,13.86,14.167,13.86,14.167,3053,0
2012-04-25,14.342,14.379,14.258,14.379,3554,0
2012-04-26,14.275,14.388,13.915,14.369,2270,0
2012-04-27,14.343,14.743,14.343,14.475,8124,0
2012-04-30,14.474,14.474,13.888,14.116,6397,0
2012-05-01,14.071,14.452,12.86,13.036,8154,0
2012-05-02,13.203,13.373,12.809,13.196,8472,0
2012-05-03,13.144,13.213,12.719,12.885,18254,0
2012-05-04,12.818,13.036,12.71,12.809,11665,0
2012-05-07,12.735,14.452,12.735,14.09,18934,0
2012-05-08,14.043,14.343,14.035,14.175,4323,0
2012-05-09,14.008,14.268,14.008,14.133,5633,0
2012-05-10,14.306,14.467,14.053,14.399,18214,0
2012-05-11,14.283,14.443,14.283,14.399,4898,0
2012-05-14,14.24,14.566,14.14,14.258,4610,0
2012-05-15,14.258,14.258,13.904,13.904,1978,0
2012-05-16,14.035,14.484,13.922,14.035,2742,0
2012-05-17,13.735,13.914,13.162,13.267,13323,0
2012-05-18,13.196,13.692,13.1,13.189,8617,0
2012-05-21,13.23,13.592,13.23,13.557,4687,0
2012-05-22,13.565,13.972,13.389,13.389,4343,0
2012-05-23,13.33,14.016,13.33,13.877,6878,0
2012-05-24,13.877,14.016,13.76,13.867,2234,0
2012-05-25,13.922,14.008,13.629,13.822,3338,0
2012-05-29,14.035,14.459,13.692,13.955,12360,0
2012-05-30,13.516,14.062,13.044,13.044,4841,0
2012-05-31,13.189,14.343,13.072,14.035,32172,0
2012-06-01,13.541,14.529,13.443,13.443,5025,0
2012-06-04,13.629,14.443,13.488,13.565,3343,0
2012-06-05,13.629,14.071,13.592,13.922,4447,0
2012-06-06,13.922,14.343,13.814,14.203,4656,0
2012-06-07,14.249,14.249,14.098,14.231,8188,0
2012-06-08,14.062,14.39,13.848,14.268,8023,0
2012-06-11,14.443,14.443,13.23,13.574,10445,0
2012-06-12,13.717,14.026,13.717,14.026,4406,0
2012-06-13,14.008,14.157,13.76,13.779,10283,0
2012-06-14,13.955,14.194,13.797,14.194,10012,0
2012-06-15,14.09,14.443,14.09,14.249,25599,0
2012-06-18,14.098,14.298,14.098,14.298,6969,0
2012-06-19,14.268,14.475,14.071,14.467,9867,0
2012-06-20,14.371,14.371,14.016,14.249,2737,0
2012-06-21,14.203,14.434,13.998,13.998,4857,0
2012-06-22,14.133,14.707,14.133,14.61,79112,0
2012-06-25,14.258,14.557,14.008,14.071,10654,0
2012-06-26,14.133,14.39,14.133,14.298,9432,0
2012-06-27,14.371,14.443,14.133,14.443,13862,0
2012-06-28,14.292,14.855,14.125,14.292,21430,0
2012-06-29,14.679,14.679,14.249,14.475,17354,0
2012-07-02,14.325,14.821,14.325,14.821,14926,0
2012-07-03,14.707,14.919,14.707,14.794,6433,0
2012-07-05,14.645,14.919,14.557,14.786,13727,0
2012-07-06,14.594,14.794,14.306,14.734,13253,0
2012-07-09,14.811,14.855,14.52,14.619,16348,0
2012-07-10,14.794,14.97,14.654,14.964,32432,0
2012-07-11,14.654,14.884,14.584,14.794,20186,0
2012-07-12,14.679,14.786,14.409,14.502,10196,0
2012-07-13,14.502,14.85,14.498,14.811,36223,0
2012-07-16,14.768,14.786,14.175,14.743,16529,0
2012-07-17,14.893,14.893,14.52,14.734,23257,0
2012-07-18,14.776,14.821,14.452,14.601,21372,0
2012-07-19,14.679,14.884,14.133,14.688,26949,0
2012-07-20,15.013,15.013,14.38,14.38,25635,0
2012-07-23,14.443,14.786,14.343,14.343,17660,0
2012-07-24,14.399,14.893,14.231,14.268,9894,0
2012-07-25,14.343,14.83,14.306,14.306,6922,0
2012-07-26,14.61,14.61,14.249,14.371,11294,0
2012-07-27,14.52,14.601,14.301,14.566,24351,0
2012-07-30,14.475,14.803,14.475,14.566,12232,0
2012-07-31,14.51,14.97,14.51,14.67,41494,0
2012-08-01,14.69,14.851,14.409,14.459,38582,0
2012-08-02,14.452,14.698,14.371,14.39,19130,0
2012-08-03,14.662,14.83,14.452,14.821,15077,0
2012-08-06,14.619,14.924,14.538,14.768,17079,0
2012-08-07,14.725,14.786,14.52,14.67,25734,0
2012-08-08,14.821,14.821,14.548,14.635,6536,0
2012-08-09,14.688,14.698,14.231,14.443,11956,0
2012-08-10,14.443,14.62,14.297,14.334,3867,0
2012-08-13,14.36,14.529,14.314,14.434,4822,0
2012-08-14,14.529,14.529,14.229,14.267,7812,0
2012-08-15,14.247,14.529,14.247,14.529,5161,0
2012-08-16,14.511,14.727,14.389,14.727,3333,0
2012-08-17,14.671,15.101,14.646,15.072,22118,0
2012-08-20,15.091,15.119,14.958,14.958,8613,0
2012-08-21,14.727,15.045,14.69,14.877,21530,0
2012-08-22,14.567,14.887,14.567,14.745,6683,0
2012-08-23,14.69,14.868,14.671,14.735,4714,0
2012-08-24,14.709,14.896,14.671,14.824,8558,0
2012-08-27,14.896,14.896,14.709,14.727,10697,0
2012-08-28,14.787,14.873,14.257,14.352,27795,0
2012-08-29,14.352,14.709,14.173,14.21,14911,0
2012-08-30,14.033,14.182,13.196,13.491,23231,0
2012-08-31,13.509,14.27,13.509,14.087,7685,0
2012-09-04,14.005,14.409,13.809,14.068,15228,0
2012-09-05,14.13,14.363,13.827,14.096,23167,0
2012-09-06,14.291,14.516,13.784,14.314,26057,0
2012-09-07,14.443,14.663,14.182,14.399,21287,0
2012-09-10,14.399,14.494,14.138,14.342,28478,0
2012-09-11,14.282,14.399,14.028,14.305,23498,0
2012-09-12,14.274,14.529,14.123,14.38,21771,0
2012-09-13,14.399,15.091,14.399,15.072,11138,0
2012-09-14,15.119,15.205,15,15.197,12479,0
2012-09-17,15.205,15.341,15.072,15.222,5286,0
2012-09-18,15.137,15.322,15.072,15.322,7983,0
2012-09-19,15.241,15.241,14.877,14.877,5551,0
2012-09-20,14.7,15,14.38,14.637,27519,0
2012-09-21,14.914,15.25,14.602,15.25,60776,0
2012-09-24,15.027,15.528,14.932,15.045,7885,0
2012-09-25,15.137,15.562,15.137,15.341,23865,0
2012-09-26,15.359,15.464,14.399,14.974,18947,0
2012-09-27,15.137,15.42,14.949,15.402,3814,0
2012-09-28,15.304,15.304,15.189,15.189,5577,0
2012-10-01,15.402,15.411,14.942,15.269,9152,0
2012-10-02,15.375,15.411,15.215,15.383,7008,0
2012-10-03,15.445,15.445,15.119,15.197,3069,0
2012-10-04,15.331,16.165,15.111,15.945,25844,0
2012-10-05,15.945,16.175,14.787,15.553,35267,0
2012-10-08,15.402,15.694,15.402,15.553,1606,0
2012-10-09,15.474,15.694,15.111,15.111,10663,0
2012-10-10,14.896,15.082,14.824,14.868,1453,0
2012-10-11,14.851,15.313,14.851,15.313,1440,0
2012-10-12,15.137,16.041,15.064,15.634,26756,0
2012-10-15,15.713,15.776,15.606,15.758,3427,0
2012-10-16,15.855,15.855,15.304,15.652,2397,0
2012-10-17,15.687,15.945,15.687,15.945,790,0
2012-10-18,15.909,15.909,15.215,15.215,1856,0
2012-10-19,15.111,15.739,14.942,15.269,32858,0
2012-10-22,15.259,15.437,14.906,15.197,9090,0
2012-10-23,15.082,15.35,14.905,14.949,5309,0
2012-10-24,14.932,15.189,14.801,14.949,7686,0
2012-10-25,15.091,15.091,14.814,14.922,2194,0
2012-10-26,14.896,15.082,14.681,14.942,15664,0
2012-10-31,14.966,15.286,14.832,15.18,15183,0
2012-11-01,15.101,15.259,14.832,15.091,21156,0
2012-11-02,15.101,15.101,14.727,14.819,10013,0
2012-11-05,14.932,15.101,14.814,14.896,7220,0
2012-11-06,15,15.037,14.868,15.037,3696,0
2012-11-07,14.896,15.037,14.768,14.795,23694,0
2012-11-08,14.753,14.838,14.634,14.678,13548,0
2012-11-09,14.572,14.768,14.572,14.678,1838,0
2012-11-12,14.688,14.688,14.563,14.626,1611,0
2012-11-13,14.535,14.634,14.535,14.634,883,0
2012-11-14,14.715,14.715,14.242,14.242,6381,0
2012-11-15,14.285,14.285,14.134,14.134,1604,0
2012-11-16,14.125,14.526,14.099,14.385,10167,0
2012-11-19,14.43,14.507,14.329,14.507,5421,0
2012-11-20,14.5,14.5,14.338,14.338,3672,0
2012-11-21,14.338,14.517,14.319,14.463,2757,0
2012-11-23,14.517,14.517,14.421,14.507,2472,0
2012-11-26,14.421,14.545,14.421,14.481,2387,0
2012-11-27,14.502,14.503,14.456,14.456,2431,0
2012-11-28,14.526,14.599,14.481,14.599,1252,0
2012-11-29,14.617,15.216,14.617,15.206,10119,0
2012-11-30,15.163,15.216,14.761,14.957,11337,0
2012-12-03,15.086,15.12,14.508,15.12,18846,0
2012-12-04,15.092,15.198,14.849,15.111,22198,0
2012-12-05,15.138,15.138,13.802,13.997,31385,0
2012-12-06,14.052,14.214,13.929,14.159,1956,0
2012-12-07,14.176,14.214,14.109,14.134,2530,0
2012-12-10,14.205,14.242,14.071,14.242,3069,0
2012-12-11,14.294,14.609,14.214,14.609,15028,0
2012-12-12,14.413,14.617,14.375,14.385,9454,0
2012-12-13,14.338,14.653,14.319,14.44,5494,0
2012-12-14,14.347,14.404,14.278,14.404,4047,0
2012-12-17,14.242,14.753,14.176,14.661,26874,0
2012-12-18,14.421,15.017,14.421,15.017,19465,0
2012-12-19,14.795,15.027,14.688,15.027,21101,0
2012-12-20,14.957,15.288,14.634,15.171,9729,0
2012-12-21,15.206,15.206,13.902,14.319,77582,0
2012-12-24,14.214,14.599,14.186,14.555,2793,0
2012-12-26,14.535,14.545,13.997,14.365,13396,0
2012-12-27,14.43,14.634,14.176,14.5,29740,0
2012-12-28,14.563,14.678,14.285,14.285,16295,0
2012-12-31,14.385,14.786,14.385,14.786,7137,0
2013-01-02,14.992,15.78,14.604,15.602,32626,0
2013-01-03,15.448,15.708,15.448,15.556,6707,0
2013-01-04,15.556,15.648,15.423,15.566,6686,0
2013-01-07,15.467,15.629,15.298,15.385,7187,0
2013-01-08,15.44,15.583,15.306,15.315,9971,0
2013-01-09,15.315,15.485,14.867,15.485,9636,0
2013-01-10,15.44,15.699,15.128,15.547,12029,0
2013-01-11,15.512,15.512,15.171,15.223,4687,0
2013-01-14,15.19,15.485,15.145,15.485,5799,0
2013-01-15,15.323,15.638,15.145,15.566,16571,0
2013-01-16,15.485,15.547,15.092,15.216,2717,0
2013-01-17,15.323,15.485,15.171,15.485,5659,0
2013-01-18,15.395,15.395,14.678,14.795,16557,0
2013-01-22,14.777,15.279,14.768,14.974,4829,0
2013-01-23,14.839,15.27,14.734,14.886,11391,0
2013-01-24,14.857,15.279,14.729,15.055,6580,0
2013-01-25,15.009,15.288,14.804,15.101,8213,0
2013-01-28,15.206,15.216,15.12,15.216,2102,0
2013-01-29,15.163,15.467,14.957,15.458,18360,0
2013-01-30,15.477,15.638,15.44,15.529,1799,0
2013-01-31,15.405,15.574,15.279,15.423,8173,0
2013-02-01,15.477,15.485,15.101,15.27,5141,0
2013-02-04,15.017,15.171,14.572,14.678,6530,0
2013-02-05,14.725,14.913,14.545,14.768,2709,0
2013-02-06,14.493,14.764,14.432,14.585,3377,0
2013-02-07,14.621,14.655,14.595,14.611,1635,0
2013-02-08,14.63,14.882,14.51,14.647,3289,0
2013-02-11,14.711,14.872,14.567,14.719,6454,0
2013-02-12,14.701,14.701,14.567,14.647,3837,0
2013-02-13,14.655,14.818,14.558,14.611,7559,0
2013-02-14,14.63,14.782,14.585,14.782,2442,0
2013-02-15,14.682,14.937,14.647,14.756,6755,0
2013-02-19,14.872,14.872,14.682,14.853,2243,0
2013-02-20,14.79,14.99,14.647,14.647,13469,0
2013-02-21,14.682,14.918,14.596,14.701,12345,0
2013-02-22,14.862,15.278,14.585,15.278,19213,0
2013-02-25,15.323,15.323,14.882,14.882,14805,0
2013-02-26,14.997,15.143,14.872,15.099,7176,0
2013-02-27,14.79,15.305,14.79,15.231,10204,0
2013-02-28,15.161,15.161,14.32,14.32,17560,0
2013-03-01,14.32,15.042,14.196,15.034,9273,0
2013-03-04,15.042,15.22,14.954,14.954,11732,0
2013-03-05,14.91,15.305,14.91,15.109,9953,0
2013-03-06,15.117,15.188,15.075,15.188,3241,0
2013-03-07,15.127,15.305,15.127,15.305,5889,0
2013-03-08,15.323,15.323,15.089,15.215,6483,0
2013-03-11,15.161,15.221,14.99,15.034,2565,0
2013-03-12,15.042,15.042,14.782,14.782,972,0
2013-03-13,14.862,15.251,14.862,15.251,1442,0
2013-03-14,15.323,15.323,14.692,15.17,5070,0
2013-03-15,15.196,15.241,14.964,15.006,19790,0
2013-03-18,14.756,15.014,14.756,14.928,1710,0
2013-03-19,14.997,14.997,14.782,14.809,1539,0
2013-03-20,14.928,15.251,14.928,15.251,1847,0
2013-03-21,15.034,15.179,14.937,15.07,2493,0
2013-03-22,15.152,15.278,15.042,15.231,6877,0
2013-03-25,15.014,15.221,15.014,15.221,2755,0
2013-03-26,15.259,15.269,15.109,15.269,1699,0
2013-03-27,14.928,15.269,14.928,15.024,2664,0
2013-03-28,15.241,15.278,15.117,15.278,4384,0
2013-04-01,15.323,15.323,14.97,15.136,9891,0
2013-04-02,15.314,15.385,14.97,15.079,3468,0
2013-04-03,15.287,15.287,14.647,14.748,4003,0
2013-04-04,14.872,14.909,14.458,14.764,10399,0
2013-04-05,14.474,14.872,14.474,14.585,3092,0
2013-04-08,14.711,14.756,14.585,14.729,4203,0
2013-04-09,14.692,14.692,14.484,14.655,5952,0
2013-04-10,14.872,14.872,14.638,14.853,2530,0
2013-04-11,14.872,15.109,14.79,14.827,1424,0
2013-04-12,14.79,15.143,14.638,14.954,6889,0
2013-04-15,14.892,15.296,14.377,14.377,8772,0
2013-04-16,14.529,15.323,14.451,14.947,5695,0
2013-04-17,15.109,15.109,14.51,14.52,7639,0
2013-04-18,14.32,14.701,14.32,14.465,6730,0
2013-04-19,14.451,15.079,14.396,14.845,6134,0
2013-04-22,15.089,15.089,14.377,14.451,10826,0
2013-04-23,14.529,14.872,14.529,14.782,3644,0
2013-04-24,14.872,14.872,14.655,14.79,2391,0
2013-04-25,14.782,14.872,14.701,14.827,1352,0
2013-04-26,14.809,14.872,14.493,14.502,15437,0
2013-04-29,14.692,14.729,14.458,14.502,2179,0
2013-04-30,14.424,14.701,14.424,14.529,25770,0
2013-05-01,14.465,14.465,14.062,14.062,20948,0
2013-05-02,14.186,14.474,14.186,14.442,6170,0
2013-05-03,14.575,14.647,14.548,14.638,4125,0
2013-05-06,14.738,14.738,14.603,14.621,2016,0
2013-05-07,14.692,14.764,14.603,14.748,10893,0
2013-05-08,14.738,14.872,14.655,14.764,4695,0
2013-05-09,14.734,14.967,14.724,14.752,4237,0
2013-05-10,14.832,14.878,14.734,14.878,1099,0
2013-05-13,14.473,14.752,14.473,14.752,706,0
2013-05-14,14.906,15.169,14.734,15.141,5189,0
2013-05-15,15.141,15.141,14.841,14.987,6018,0
2013-05-16,14.888,14.934,14.705,14.714,2543,0
2013-05-17,14.761,14.934,14.743,14.813,7247,0
2013-05-20,14.804,15.059,14.752,14.868,4039,0
2013-05-21,14.868,14.868,14.642,14.787,987,0
2013-05-22,14.752,14.872,14.452,14.452,7189,0
2013-05-23,14.417,14.743,14.417,14.598,2316,0
2013-05-24,14.569,14.934,14.569,14.752,1599,0
2013-05-28,14.906,15.177,14.486,14.96,13209,0
2013-05-29,14.796,14.968,14.724,14.796,2738,0
2013-05-30,14.888,15.15,14.659,15.077,3876,0
2013-05-31,14.952,15.099,14.952,15.023,8384,0
2013-06-03,15.087,15.203,14.777,15.059,16809,0
2013-06-04,15.203,15.203,14.906,14.96,11992,0
2013-06-05,14.977,15.169,14.615,14.752,6725,0
2013-06-06,14.752,15.04,14.705,14.977,2884,0
2013-06-07,14.977,15.203,14.677,15.177,11361,0
2013-06-10,15.203,15.25,14.906,15.24,7263,0
2013-06-11,15.116,15.24,15.068,15.213,9776,0
2013-06-12,15.221,15.332,15.021,15.031,5420,0
2013-06-13,15.097,15.23,14.995,15.125,13916,0
2013-06-14,15.021,15.021,14.934,14.977,7475,0
2013-06-17,15.177,15.832,14.897,15.651,14614,0
2013-06-18,15.595,15.651,15.141,15.642,11171,0
2013-06-19,15.423,15.822,15.278,15.431,9524,0
2013-06-20,15.077,15.431,15.031,15.04,6844,0
2013-06-21,15.125,15.431,14.804,15.313,24139,0
2013-06-24,15.177,15.423,14.841,15.304,9738,0
2013-06-25,15.296,15.431,15.125,15.431,10803,0
2013-06-26,15.431,15.431,15.097,15.37,7743,0
2013-06-27,15.468,16.077,15.23,16.058,24732,0
2013-06-28,16.158,17.064,16.158,16.89,164933,0
2013-07-01,17.039,17.736,16.165,17.31,10906,0
2013-07-02,17.347,17.657,17.133,17.394,4327,0
2013-07-03,17.239,17.284,16.875,17.239,2598,0
2013-07-05,17.436,17.473,17.029,17.473,6118,0
2013-07-08,17.483,18.554,17.483,17.873,16810,0
2013-07-09,17.882,18.609,17.665,18.518,24733,0
2013-07-10,18.573,18.818,17.974,18.799,16471,0
2013-07-11,18.953,18.953,18.245,18.709,11253,0
2013-07-12,18.627,18.836,18.11,18.509,4040,0
2013-07-15,18.509,19.289,18.273,19.18,11493,0
2013-07-16,18.98,19.289,18.627,19.081,19800,0
2013-07-17,19.145,19.225,18.873,19.153,11362,0
2013-07-18,19.161,19.707,18.925,19.636,12450,0
2013-07-19,19.435,20.232,19.425,20.052,24551,0
2013-07-22,19.799,20.507,19.636,20.162,23321,0
2013-07-23,20.277,20.277,19.526,19.809,93238,0
2013-07-24,19.534,19.962,19.216,19.878,26629,0
2013-07-25,19.534,19.818,19.317,19.733,20129,0
2013-07-26,19.354,19.697,19.244,19.379,12568,0
2013-07-29,19.161,19.17,18.6,18.609,14632,0
2013-07-30,18.873,18.873,18.184,18.443,4632,0
2013-07-31,18.254,18.573,18.027,18.254,17054,0
2013-08-01,18.355,18.419,18.137,18.225,9455,0
2013-08-02,18.19,18.254,17.657,18.001,11714,0
2013-08-05,17.565,18.327,17.565,18.218,19415,0
2013-08-06,17.928,18.137,17.602,17.983,13315,0
2013-08-07,17.991,18.963,17.991,18.317,15980,0
2013-08-08,18.744,19.062,18.419,18.744,12821,0
2013-08-09,18.632,18.887,18.138,18.485,31200,0
2013-08-12,18.997,18.997,18.092,18.455,4748,0
2013-08-13,18.422,18.422,17.864,18.192,13896,0
2013-08-14,18.037,18.475,17.461,17.782,31632,0
2013-08-15,17.48,17.801,16.779,16.988,12071,0
2013-08-16,16.84,17.167,16.742,16.75,6860,0
2013-08-19,16.769,16.769,16.349,16.376,6417,0
2013-08-20,16.467,17.043,16.414,16.84,15683,0
2013-08-21,16.787,16.787,16.231,16.349,14000,0
2013-08-22,16.622,17.809,16.449,17.673,5146,0
2013-08-23,17.699,17.754,17.115,17.4,29788,0
2013-08-26,17.535,17.718,17.106,17.391,21026,0
2013-08-27,17.198,17.508,16.831,17.061,32052,0
2013-08-28,17.709,17.709,16.677,16.677,5780,0
2013-08-29,16.659,17.69,16.659,16.968,22619,0
2013-08-30,16.984,18.261,16.958,17.068,28706,0
2013-09-03,16.896,17.297,16.522,16.831,22568,0
2013-09-04,16.787,17.251,16.588,16.649,14012,0
2013-09-05,16.668,17.125,16.612,16.631,9510,0
2013-09-06,16.759,16.759,15.892,16.131,74363,0
2013-09-09,16.122,16.449,16.086,16.414,29417,0
2013-09-10,16.449,16.759,16.211,16.457,19558,0
2013-09-11,16.239,16.722,16.239,16.457,14686,0
2013-09-12,16.705,16.84,16.349,16.84,11767,0
2013-09-13,16.86,17.425,16.814,17.162,9447,0
2013-09-16,17.508,17.801,16.622,17.343,9969,0
2013-09-17,17.362,17.709,16.742,17.673,25332,0
2013-09-18,17.718,18.237,17.48,18.054,11155,0
2013-09-19,17.343,18.192,17.198,17.297,10438,0
2013-09-20,17.317,17.709,17.144,17.443,22412,0
2013-09-23,17.4,18.082,17.07,17.801,20187,0
2013-09-24,17.763,18.256,17.763,18.121,9533,0
2013-09-25,18.227,18.256,17.535,17.763,8654,0
2013-09-26,17.371,17.938,17.27,17.544,17090,0
2013-09-27,17.391,17.975,17.26,17.563,6469,0
2013-09-30,17.48,17.48,16.874,17.37,27162,0
2013-10-01,17.791,17.791,16.988,17.49,17308,0
2013-10-02,17.362,17.581,17.087,17.371,8872,0
2013-10-03,17.391,17.391,16.705,16.86,9202,0
2013-10-04,16.814,17.609,16.588,17.425,9420,0
2013-10-07,17.289,17.517,16.942,16.952,10405,0
2013-10-08,17.024,17.334,16.869,17.115,7122,0
2013-10-09,17.152,17.317,16.705,16.896,11063,0
2013-10-10,17.207,18.045,17.207,17.983,7027,0
2013-10-11,17.709,18.404,17.297,18.404,6413,0
2013-10-14,18.385,18.385,17.096,18.348,12409,0
2013-10-15,17.827,18.896,17.59,17.726,26444,0
2013-10-16,18.247,18.887,17.535,17.709,22166,0
2013-10-17,17.69,18.413,17.526,18.166,24430,0
2013-10-18,18.43,19.023,17.69,18.413,27825,0
2013-10-21,18.357,18.548,17.6,17.617,16980,0
2013-10-22,17.773,18.274,17.773,18.176,21364,0
2013-10-23,17.946,18.274,17.918,18.092,5369,0
2013-10-24,18.082,18.348,18.019,18.192,9971,0
2013-10-25,18.274,18.274,17.791,18.092,10737,0
2013-10-28,18.072,18.227,17.801,18.001,9640,0
2013-10-29,17.991,18.31,17.801,17.909,6465,0
2013-10-30,17.909,18.019,17.718,17.809,17090,0
2013-10-31,17.755,18.27,17.526,17.949,33465,0
2013-11-01,17.791,17.791,16.715,17.096,22676,0
2013-11-04,17.381,17.381,16.905,17.07,9313,0
2013-11-05,16.914,17.144,16.55,16.814,6885,0
2013-11-06,17.002,17.002,16.874,16.958,2068,0
2013-11-07,16.883,17.38,16.184,16.305,19815,0
2013-11-08,16.416,16.819,16.416,16.616,14480,0
2013-11-11,16.643,16.974,16.534,16.736,7318,0
2013-11-12,16.626,16.883,16.359,16.477,11390,0
2013-11-13,16.425,16.974,16.222,16.718,58068,0
2013-11-14,16.845,17.131,16.634,16.774,8054,0
2013-11-15,16.746,17.103,16.746,17.058,9252,0
2013-11-18,17.186,17.352,17.169,17.196,4464,0
2013-11-19,17.176,17.408,17.176,17.408,5358,0
2013-11-20,17.452,17.59,17.425,17.47,6639,0
2013-11-21,17.683,17.838,17.618,17.746,7075,0
2013-11-22,17.7,18.179,17.508,17.783,19486,0
2013-11-25,17.941,18.152,17.847,17.976,6205,0
2013-11-26,17.912,18.554,17.912,18.418,8819,0
2013-11-27,18.401,18.729,17.838,18.428,8054,0
2013-11-29,18.619,18.822,18.115,18.793,3196,0
2013-12-02,18.939,19.169,18.401,18.401,17636,0
2013-12-03,18.428,18.93,18.215,18.601,5661,0
2013-12-04,18.84,19.006,18.537,18.564,30094,0
2013-12-05,18.629,18.831,18.418,18.554,4424,0
2013-12-06,18.832,19.262,18.564,18.969,17963,0
2013-12-09,19.032,19.126,18.619,18.774,10015,0
2013-12-10,18.803,18.949,18.461,18.784,12193,0
2013-12-11,18.876,18.986,18.279,18.471,10127,0
2013-12-12,18.408,18.813,17.7,18.583,10344,0
2013-12-13,18.583,18.904,18.509,18.619,8710,0
2013-12-16,18.774,18.774,18.021,18.665,9034,0
2013-12-17,18.601,18.895,18.382,18.401,9112,0
2013-12-18,18.49,18.554,18.206,18.471,14370,0
2013-12-19,18.49,18.49,17.931,18.067,6315,0
2013-12-20,18.096,19.703,18.096,19.4,47791,0
2013-12-23,19.427,19.806,18.372,19.464,40499,0
2013-12-24,19.859,20.116,19.16,19.825,23812,0
2013-12-26,19.198,19.766,19.198,19.748,7296,0
2013-12-27,19.721,19.97,19.151,19.921,28304,0
2013-12-30,19.852,19.903,19.215,19.409,34184,0
2013-12-31,19.501,20.087,18.849,19.445,25040,0
2014-01-02,19.289,19.492,18.959,19.143,15110,0
2014-01-03,19.262,19.815,18.757,19.107,21926,0
2014-01-06,19.089,19.547,18.793,19.16,30482,0
2014-01-07,19.189,19.657,18.803,19.244,26799,0
2014-01-08,19.272,19.721,19.179,19.179,3374,0
2014-01-09,19.327,19.842,19.198,19.225,9799,0
2014-01-10,19.272,19.859,19.069,19.069,10015,0
2014-01-13,19.059,19.437,18.648,18.729,10997,0
2014-01-14,18.868,19.117,18.27,18.921,19922,0
2014-01-15,18.418,18.921,18.418,18.757,13173,0
2014-01-16,18.638,18.784,18.638,18.765,7266,0
2014-01-17,18.729,19.023,18.461,18.765,12847,0
2014-01-21,19.189,19.482,18.765,19.244,14152,0
2014-01-22,17.746,19.006,17.746,18.939,6421,0
2014-01-23,18.876,18.93,18.876,18.93,2941,0
2014-01-24,19.089,19.237,18.832,18.832,6765,0
2014-01-27,18.832,19.205,17.902,18.537,47577,0
2014-01-28,18.461,18.787,18.096,18.335,18481,0
2014-01-29,18.152,18.784,16.835,18.096,23843,0
2014-01-30,18.306,19.602,18.076,19.169,32658,0
2014-01-31,18.72,19.473,18.61,18.996,25547,0
2014-02-03,18.996,20.575,17.838,18.187,26531,0
2014-02-04,18.601,18.832,17.829,17.976,19499,0
2014-02-05,17.803,17.803,17.305,17.324,12935,0
2014-02-06,17.565,17.739,17.268,17.417,15327,0
2014-02-07,17.461,17.878,17.066,17.092,26678,0
2014-02-10,17.195,17.295,16.871,16.982,8202,0
2014-02-11,17.222,17.37,17.111,17.212,13768,0
2014-02-12,17.149,17.443,16.926,17.158,6200,0
2014-02-13,16.926,17.602,16.926,17.573,6820,0
2014-02-14,17.435,17.461,16.936,17.175,8545,0
2014-02-18,17.232,17.896,17.185,17.461,12467,0
2014-02-19,17.435,17.749,16.881,16.89,8760,0
2014-02-20,16.871,17.453,16.871,17.038,8289,0
2014-02-21,17.435,17.481,16.89,17.066,14120,0
2014-02-24,17.185,17.409,17.075,17.315,5798,0
2014-02-25,16.945,17.417,16.945,17.222,10184,0
2014-02-26,17.278,17.786,17.048,17.409,10444,0
2014-02-27,17.232,17.536,17.066,17.509,10378,0
2014-02-28,17.195,17.796,17.195,17.796,8593,0
2014-03-03,17.333,17.648,17.241,17.268,7135,0
2014-03-04,17.878,19.172,17.409,18.85,35727,0
2014-03-05,18.682,18.94,18.488,18.618,9219,0
2014-03-06,18.609,18.94,18.563,18.765,11249,0
2014-03-07,18.72,19.099,18.609,18.682,7675,0
2014-03-10,18.609,18.832,18.11,18.312,13645,0
2014-03-11,18.257,18.44,17.822,17.981,14776,0
2014-03-12,17.851,18.192,17.729,18.192,8279,0
2014-03-13,18.192,18.459,17.972,18.22,6088,0
2014-03-14,18.081,18.86,18.081,18.285,7908,0
2014-03-17,18.479,18.905,18.479,18.803,9959,0
2014-03-18,18.813,18.86,18.398,18.757,10250,0
2014-03-19,18.738,18.765,18.148,18.228,7120,0
2014-03-20,18.498,18.691,18.157,18.407,11658,0
2014-03-21,18.398,18.637,18.185,18.479,27208,0
2014-03-24,18.459,18.71,18.044,18.553,11009,0
2014-03-25,18.053,19.35,18.053,19.051,15107,0
2014-03-26,19.275,19.413,18.618,18.674,20878,0
2014-03-27,18.757,18.978,18.192,18.691,7153,0
2014-03-28,18.765,18.913,18.322,18.359,7542,0
2014-03-31,19.127,19.192,18.628,18.803,25167,0
2014-04-01,18.798,19.321,18.798,19.162,12139,0
2014-04-02,19.008,19.283,18.59,19.127,11569,0
2014-04-03,18.969,19.256,18.788,19.146,24762,0
2014-04-04,18.969,19.34,18.765,18.813,13563,0
2014-04-07,18.793,18.95,18.488,18.784,17178,0
2014-04-08,19.34,19.34,18.563,18.738,17254,0
2014-04-09,18.896,18.896,18.332,18.359,8612,0
2014-04-10,18.433,18.469,17.796,17.805,10981,0
2014-04-11,18.647,18.647,17.573,17.582,13541,0
2014-04-14,17.518,17.814,17.195,17.667,10473,0
2014-04-15,17.518,17.749,17.101,17.471,8074,0
2014-04-16,17.703,18.469,17.703,18.44,7629,0
2014-04-17,18.303,18.543,17.915,18.185,12649,0
2014-04-21,17.729,18.416,17.729,17.972,8603,0
2014-04-22,18.101,18.388,17.814,17.981,7965,0
2014-04-23,17.906,18.276,17.658,17.796,10649,0
2014-04-24,17.861,17.972,17.518,17.518,8459,0
2014-04-25,17.518,17.518,16.638,16.722,14835,0
2014-04-28,16.871,17.25,16.705,17.149,7610,0
2014-04-29,17.295,17.628,16.917,17.111,14784,0
2014-04-30,17.048,17.361,16.871,16.881,18183,0
2014-05-01,16.78,17.417,16.638,17.25,34676,0
2014-05-02,17.175,17.4,17.008,17.038,15150,0
2014-05-05,17.111,17.258,17.008,17.028,9467,0
2014-05-06,17.195,17.195,17.008,17.018,24038,0
2014-05-07,17.008,17.427,17.008,17.222,11757,0
2014-05-08,17.139,17.334,17.12,17.168,9163,0
2014-05-09,17.073,17.483,17.073,17.212,5313,0
2014-05-12,17.519,18.103,17.232,18.058,9739,0
2014-05-13,17.948,18.126,17.621,17.948,14793,0
2014-05-14,17.817,17.817,17.445,17.493,15545,0
2014-05-15,17.401,17.401,17.12,17.129,14511,0
2014-05-16,17.065,17.613,17.065,17.613,6880,0
2014-05-19,17.445,17.636,17.352,17.463,6857,0
2014-05-20,17.585,17.994,17.12,17.268,28984,0
2014-05-21,17.352,17.911,17.352,17.519,15637,0
2014-05-22,17.604,17.724,17.381,17.724,6302,0
2014-05-23,17.631,18.134,17.631,18.107,13821,0
2014-05-27,18.209,18.431,18.032,18.424,8144,0
2014-05-28,18.282,18.562,18.163,18.405,8665,0
2014-05-29,18.396,18.506,18.001,18.189,11546,0
2014-05-30,18.254,18.254,17.967,18.189,9194,0
2014-06-02,17.976,18.163,17.687,17.697,13387,0
2014-06-03,17.519,18.014,17.324,17.453,29835,0
2014-06-04,17.558,17.855,17.278,17.538,11048,0
2014-06-05,17.631,18.097,17.575,18.097,10777,0
2014-06-06,18.264,18.609,18.264,18.609,8669,0
2014-06-09,19.725,19.725,18.458,19.121,10592,0
2014-06-10,18.758,19.306,18.758,19.186,10856,0
2014-06-11,19.166,19.186,18.163,18.264,8217,0
2014-06-12,18.291,18.291,17.93,18.077,11117,0
2014-06-13,18.758,18.758,18.144,18.254,9160,0
2014-06-16,18.664,19.112,18.367,18.506,11201,0
2014-06-17,18.691,19.074,18.424,18.879,14860,0
2014-06-18,18.637,18.99,18.618,18.87,7797,0
2014-06-19,18.682,18.942,18.377,18.562,11175,0
2014-06-20,18.701,18.952,18.396,18.879,37239,0
2014-06-23,18.952,18.962,18.785,18.962,2478,0
2014-06-24,18.414,19.018,18.414,18.618,7977,0
2014-06-25,18.59,18.841,18.189,18.534,6667,0
2014-06-26,18.478,19.018,18.34,18.618,10782,0
2014-06-27,18.924,19.38,18.468,19.287,41830,0
2014-06-30,18.804,19.39,18.804,19.195,9475,0
2014-07-01,19.38,20.282,19.138,19.734,25728,0
2014-07-02,19.781,19.958,19.427,19.437,8276,0
2014-07-03,19.643,19.874,19.418,19.874,6264,0
2014-07-07,19.614,20.227,19.483,19.493,15583,0
2014-07-08,19.538,19.634,18.99,19.242,13409,0
2014-07-09,19.39,19.399,19,19.269,5307,0
2014-07-10,19.028,20.282,19.028,19.269,11232,0
2014-07-11,19.316,19.316,18.637,18.637,6840,0
2014-07-14,18.647,20.096,18.628,19.018,7739,0
2014-07-15,19.028,19.028,18.31,18.405,6648,0
2014-07-16,18.506,18.552,18.218,18.516,10953,0
2014-07-17,18.254,18.34,17.268,17.316,16309,0
2014-07-18,17.168,17.846,17.139,17.772,18890,0
2014-07-21,17.538,17.92,17.473,17.473,9654,0
2014-07-22,17.678,18.049,17.678,18.049,9215,0
2014-07-23,17.826,18.31,17.678,18.049,9681,0
2014-07-24,17.994,18.656,17.883,18.049,12717,0
2014-07-25,17.826,18.152,17.473,18.004,13513,0
2014-07-28,17.529,18.235,17.529,17.883,8366,0
2014-07-29,18.049,18.144,17.687,17.976,8423,0
2014-07-30,18.058,18.59,18.032,18.405,4979,0
2014-07-31,18.144,18.291,17.864,18.245,17848,0
2014-08-01,17.826,18.273,17.826,17.967,10971,0
2014-08-04,18.144,18.225,17.957,18.058,11214,0
2014-08-05,17.901,18.34,17.706,17.733,5445,0
2014-08-06,17.781,18.377,17.715,18.33,7305,0
2014-08-07,18.301,18.516,18.116,18.358,4129,0
2014-08-08,18.424,18.449,17.898,18.34,18477,0
2014-08-11,18.517,18.611,17.937,18.573,5004,0
2014-08-12,18.479,18.63,18.249,18.414,4984,0
2014-08-13,18.424,18.488,18.396,18.488,2068,0
2014-08-14,18.488,18.488,18.273,18.488,5201,0
2014-08-15,18.684,18.722,18.498,18.63,9586,0
2014-08-18,18.854,18.854,18.553,18.769,5095,0
2014-08-19,18.761,18.797,18.761,18.797,3844,0
2014-08-20,18.778,18.816,18.32,18.602,9872,0
2014-08-21,18.675,18.675,18.377,18.649,7139,0
2014-08-22,18.563,18.769,18.563,18.751,6484,0
2014-08-25,18.807,18.807,18.44,18.797,7147,0
2014-08-26,18.854,18.854,18.498,18.844,10618,0
2014-08-27,19.031,19.031,18.517,18.712,17578,0
2014-08-28,18.63,18.698,18.414,18.507,10969,0
2014-08-29,18.507,18.62,18.405,18.563,7173,0
2014-09-02,18.563,19.022,18.449,18.984,26178,0
2014-09-03,18.974,18.974,18.544,18.592,8064,0
2014-09-04,18.573,18.787,18.543,18.563,2861,0
2014-09-05,18.563,18.816,18.535,18.563,6084,0
2014-09-08,18.611,18.816,17.786,18.582,4918,0
2014-09-09,18.488,18.703,17.88,18.386,30388,0
2014-09-10,18.358,18.675,18.358,18.675,10231,0
2014-09-11,18.639,18.807,18.449,18.807,10427,0
2014-09-12,18.396,18.788,18.396,18.582,7967,0
2014-09-15,18.731,18.731,18.358,18.367,5147,0
2014-09-16,18.198,18.244,18.007,18.198,8057,0
2014-09-17,18.234,18.234,17.946,18.075,4685,0
2014-09-18,18.224,18.788,18.085,18.63,12043,0
2014-09-19,18.693,18.788,18.301,18.526,19356,0
2014-09-22,18.44,18.44,18.085,18.095,9264,0
2014-09-23,18.095,18.367,17.786,17.937,15020,0
2014-09-24,18.075,18.296,17.927,18.198,12838,0
2014-09-25,18.234,18.405,17.805,17.814,13085,0
2014-09-26,17.871,18.053,17.656,18.03,7714,0
2014-09-29,17.814,17.992,17.506,17.749,6557,0
2014-09-30,17.702,18.133,17.6,17.636,15288,0
2014-10-01,17.318,18.02,17.057,17.261,27015,0
2014-10-02,17.309,18.479,16.981,18.162,34301,0
2014-10-03,18.386,18.449,18.039,18.263,11216,0
2014-10-06,18.459,18.459,17.758,18.253,6124,0
2014-10-07,18.188,18.31,17.768,18.02,12372,0
2014-10-08,18.349,18.611,17.927,18.535,18139,0
2014-10-09,18.573,18.788,17.908,18.741,25309,0
2014-10-10,18.602,18.816,18.459,18.722,8261,0
2014-10-13,18.797,20.27,18.797,19.724,11192,0
2014-10-14,19.8,20.363,19.714,20.194,17777,0
2014-10-15,19.883,21.063,19.575,20.304,14235,0
2014-10-16,20.127,20.353,19.918,20.155,14392,0
2014-10-17,20.454,20.454,19.892,20.061,6742,0
2014-10-20,20.136,20.285,19.657,20.107,13528,0
2014-10-21,19.575,20.353,19.527,20.285,9582,0
2014-10-22,19.82,20.087,19.37,19.471,9359,0
2014-10-23,19.742,20.127,18.085,19.948,19468,0
2014-10-24,19.9,20.165,19.865,20.136,6546,0
2014-10-27,20.061,20.275,19.79,20.212,7948,0
2014-10-28,20.314,20.549,19.892,20.549,16195,0
2014-10-29,20.549,20.83,20.549,20.735,11109,0
2014-10-30,20.726,21.707,20.613,21.663,36412,0
2014-10-31,23.226,23.226,21.111,22.028,21459,0
2014-11-03,21.867,21.99,21.53,21.736,17835,0
2014-11-04,22.328,22.328,21.578,21.755,11763,0
2014-11-05,21.813,22.196,21.362,21.578,26353,0
2014-11-06,21.814,21.934,21.108,21.634,24056,0
2014-11-07,21.559,21.708,21.154,21.474,9194,0
2014-11-10,21.814,21.925,21.268,21.823,9669,0
2014-11-11,21.717,22.04,21.617,21.653,11905,0
2014-11-12,21.833,21.833,21.474,21.766,7833,0
2014-11-13,21.653,21.916,21.492,21.717,7542,0
2014-11-14,21.644,21.851,21.644,21.653,12768,0
2014-11-17,21.588,21.953,21.588,21.736,10571,0
2014-11-18,21.785,22.03,21.644,21.653,13722,0
2014-11-19,21.559,21.671,21.371,21.408,9322,0
2014-11-20,21.399,21.795,21.277,21.598,10836,0
2014-11-21,21.708,21.897,21.371,21.389,9645,0
2014-11-24,22.058,22.058,21.361,21.698,6055,0
2014-11-25,21.625,22.104,21.492,21.916,7445,0
2014-11-26,21.766,22.113,21.766,21.843,4232,0
2014-11-28,22.087,22.087,21.843,22.001,4066,0
2014-12-01,21.698,21.916,21.672,21.689,6430,0
2014-12-02,21.644,21.644,21.372,21.644,10189,0
2014-12-03,21.644,22.104,21.113,21.982,12677,0
2014-12-04,22.303,22.557,22.03,22.113,7233,0
2014-12-05,22.442,22.783,22.133,22.594,16888,0
2014-12-08,22.481,22.84,22.142,22.207,7464,0
2014-12-09,22.17,22.707,21.389,22.699,13182,0
2014-12-10,22.133,22.679,21.663,22.161,8901,0
2014-12-11,22.189,22.763,21.172,22.566,9741,0
2014-12-12,22.227,22.481,21.238,21.766,4879,0
2014-12-15,21.851,21.888,21.588,21.625,5422,0
2014-12-16,21.598,22.011,21.588,21.588,7822,0
2014-12-17,21.625,22.821,21.588,22.801,10746,0
2014-12-18,22.462,23.177,22.179,23.138,8913,0
2014-12-19,23.075,23.075,22.04,22.284,32062,0
2014-12-22,22.303,22.584,22.113,22.557,5232,0
2014-12-23,22.603,23.282,22.603,23.215,7027,0
2014-12-24,23.057,23.057,21.644,23.028,1574,0
2014-12-26,22.83,23.291,22.63,23.235,5878,0
2014-12-29,23.498,23.498,23.052,23.498,2233,0
2014-12-30,23.753,24.477,23.723,24.015,1506,0
2014-12-31,24.243,24.581,23.489,23.763,115567,0
2015-01-02,24.044,24.044,22.049,22.452,41546,0
2015-01-05,23.009,23.009,22.161,22.17,3859,0
2015-01-06,21.982,21.982,21.52,21.568,5047,0
2015-01-07,21.663,21.943,21.52,21.53,5665,0
2015-01-08,21.776,21.814,21.51,21.625,8695,0
2015-01-09,21.68,21.833,21.032,21.211,5870,0
2015-01-12,21.098,21.098,20.515,20.561,4797,0
2015-01-13,20.758,21.248,20.656,20.816,9057,0
2015-01-14,20.656,21.296,20.656,20.826,3848,0
2015-01-15,21.469,21.469,20.467,20.57,14634,0
2015-01-16,20.486,21.108,20.486,20.816,8280,0
2015-01-20,20.506,20.806,20.467,20.561,7853,0
2015-01-21,20.506,20.872,20.467,20.467,7327,0
2015-01-22,22.094,22.094,20.534,20.786,8017,0
2015-01-23,20.731,21.154,20.467,20.561,61421,0
2015-01-26,20.796,21.144,20.561,20.674,11942,0
2015-01-27,20.543,20.749,20.366,20.366,6509,0
2015-01-28,20.317,20.658,20.231,20.231,11014,0
2015-01-29,20.231,20.627,20.231,20.579,8146,0
2015-01-30,20.383,20.703,19.244,19.244,17639,0
2015-02-02,19.8,20.4,19.593,20.138,9384,0
2015-02-03,20.298,21.433,20.298,20.928,12903,0
2015-02-04,20.703,20.975,20.231,20.486,10651,0
2015-02-05,20.491,21.191,20.491,21.02,7329,0
2015-02-06,21.06,21.409,20.784,20.983,10841,0
2015-02-09,21.03,21.04,20.443,20.443,7751,0
2015-02-10,20.331,20.718,20.14,20.501,6444,0
2015-02-11,20.385,20.662,20.216,20.225,5577,0
2015-02-12,20.36,20.718,19.885,20.443,3996,0
2015-02-13,20.394,20.878,20.16,20.784,4571,0
2015-02-17,19.921,21.153,19.921,20.897,5663,0
2015-02-18,20.983,21.296,20.471,20.51,3275,0
2015-02-19,20.424,20.756,20.424,20.463,2552,0
2015-02-20,20.52,20.756,20.189,20.189,7769,0
2015-02-23,20.18,20.272,19.894,20.102,2655,0
2015-02-24,20.244,20.483,20.244,20.254,3488,0
2015-02-25,20.321,20.652,20.272,20.282,3659,0
2015-02-26,20.378,20.385,20.17,20.321,4739,0
2015-02-27,20.575,20.575,20.064,20.064,9842,0
2015-03-02,19.971,20.35,19.971,20.35,4650,0
2015-03-03,20.16,20.35,19.951,19.951,6552,0
2015-03-04,20.027,20.037,19.821,19.831,11201,0
2015-03-05,20.122,20.16,19.468,19.811,11093,0
2015-03-06,19.563,19.676,19.251,19.251,4965,0
2015-03-09,19.821,19.885,19.402,19.526,6234,0
2015-03-10,19.402,19.611,19.041,19.337,13629,0
2015-03-11,19.821,19.941,19.307,19.327,8030,0
2015-03-12,19.051,19.821,19.051,19.791,9298,0
2015-03-13,19.856,19.981,19.705,19.751,8663,0
2015-03-16,19.885,20.102,19.821,19.821,3273,0
2015-03-17,20.027,20.064,19.801,19.902,6234,0
2015-03-18,19.961,20.112,19.657,19.771,12256,0
2015-03-19,19.751,20.112,19.657,19.839,5071,0
2015-03-20,19.733,20.112,19.733,20.092,17855,0
2015-03-23,20.112,20.784,19.856,20.292,13947,0
2015-03-24,20.262,20.813,20.17,20.585,12045,0
2015-03-25,21.248,21.248,19.848,20.132,12362,0
2015-03-26,20.225,20.756,19.695,19.971,6552,0
2015-03-27,20.056,20.189,19.931,20.102,4754,0
2015-03-30,20.046,20.501,19.781,19.971,6866,0
2015-03-31,20.112,20.198,19.856,20.112,3587,0
2015-04-01,20.331,20.642,19.894,20.292,8770,0
2015-04-02,19.791,20.878,19.791,20.727,13314,0
2015-04-06,20.575,20.907,20.575,20.907,5281,0
2015-04-07,20.907,20.907,20.823,20.823,4926,0
2015-04-08,20.833,21.069,20.36,20.642,14580,0
2015-04-09,20.433,20.662,20.433,20.614,3748,0
2015-04-10,20.652,20.699,20.566,20.605,1690,0
2015-04-13,20.803,21.143,20.765,20.765,3273,0
2015-04-14,20.585,20.585,20.501,20.538,4121,0
2015-04-15,20.614,21.107,20.614,21.107,2896,0
2015-04-16,21.125,21.296,20.746,20.897,4963,0
2015-04-17,20.68,20.709,20.35,20.35,7925,0
2015-04-20,20.404,21.419,20.35,21.268,4073,0
2015-04-21,21.143,21.143,20.419,20.642,8932,0
2015-04-22,20.756,20.878,20.624,20.878,2696,0
2015-04-23,20.595,21.04,20.595,21.03,2430,0
2015-04-24,20.642,20.642,20.37,20.37,2378,0
2015-04-27,20.718,20.718,20.35,20.378,5281,0
2015-04-28,20.35,21.06,20.35,20.813,6713,0
2015-04-29,21.01,21.01,20.491,20.491,3592,0
2015-04-30,20.861,20.926,20.302,20.311,11515,0
2015-05-01,20.774,20.774,19.876,20.272,6763,0
2015-05-04,20.112,20.548,19.839,20.18,6128,0
2015-05-05,19.894,20.027,19.831,19.839,9509,0
2015-05-06,19.902,19.902,19.156,19.516,10058,0
2015-05-07,19.662,20.282,19.662,19.808,3778,0
2015-05-08,20.054,20.234,19.282,19.425,10395,0
2015-05-11,19.959,20.234,19.282,19.758,7561,0
2015-05-12,19.617,19.998,19.521,19.578,5571,0
2015-05-13,19.405,19.617,19.387,19.607,3151,0
2015-05-14,19.653,19.653,19.548,19.558,2731,0
2015-05-15,19.568,20.244,19.568,20.072,3717,0
2015-05-18,20.287,20.511,20.081,20.081,6755,0
2015-05-19,20.081,20.159,19.672,19.729,3400,0
2015-05-20,19.588,19.837,19.578,19.701,2520,0
2015-05-21,19.72,19.998,19.578,19.627,3885,0
2015-05-22,20.091,20.091,19.292,19.311,5041,0
2015-05-26,19.282,19.396,19.235,19.377,10577,0
2015-05-27,19.748,19.988,19.637,19.853,4936,0
2015-05-28,19.617,19.828,19.617,19.701,2642,0
2015-05-29,19.617,20.331,19.617,19.627,5144,0
2015-06-01,19.998,19.998,19.617,19.72,11017,0
2015-06-02,20.379,20.379,19.71,20.063,6073,0
2015-06-03,19.72,20.045,19.72,20.035,7771,0
2015-06-04,20.331,20.331,19.71,19.72,4306,0
2015-06-05,19.71,20.36,19.71,19.837,2835,0
2015-06-08,19.71,20.379,19.71,19.72,4832,0
2015-06-09,19.729,19.828,19.729,19.818,13246,0
2015-06-10,19.729,20.341,19.729,20.215,6336,0
2015-06-11,19.9,20.379,19.9,20.379,2965,0
2015-06-12,20.379,20.672,20.379,20.502,4936,0
2015-06-15,20.835,20.949,20.395,20.835,7667,0
2015-06-16,21.129,21.148,20.502,21.148,3254,0
2015-06-17,20.873,21.093,20.444,20.777,2624,0
2015-06-18,21.035,23.166,20.816,23.166,14596,0
2015-06-19,22.396,22.396,21.416,21.729,18167,0
2015-06-22,21.928,22.14,20.379,22.14,3781,0
2015-06-23,21.216,22.083,21.216,22.083,2849,0
2015-06-24,20.958,21.996,20.958,21.664,5251,0
2015-06-25,20.395,22.13,20.395,21.901,8822,0
2015-06-26,21.996,22.854,21.139,22.692,34026,0
2015-06-29,21.788,22.643,21.788,21.938,13127,0
2015-06-30,21.968,22.806,21.808,22.321,14118,0
2015-07-01,22.606,22.796,21.901,22.579,7140,0
2015-07-02,22.682,22.796,22.176,22.234,4306,0
2015-07-06,21.92,22.55,21.768,21.872,7771,0
2015-07-07,21.768,22.234,21.436,22.234,2942,0
2015-07-08,21.996,21.996,21.206,21.387,2731,0
2015-07-09,21.264,21.664,20.692,20.891,12392,0
2015-07-10,21.216,21.699,20.654,21.654,3464,0
2015-07-13,22.101,22.101,21.473,21.826,1890,0
2015-07-14,22.074,22.806,21.899,22.414,3898,0
2015-07-15,21.968,22.768,21.968,22.035,1310,0
2015-07-16,22.273,22.283,20.711,21.339,8927,0
2015-07-17,21.329,22.453,21.035,21.968,7035,0
2015-07-20,21.987,22.521,20.711,21.329,6513,0
2015-07-21,21.996,22.035,21.499,21.719,3151,0
2015-07-22,22.016,22.311,21.681,22.302,1470,0
2015-07-23,21.454,21.454,21.454,21.454,1365,0
2015-07-24,21.473,21.473,21.473,21.473,2310,0
2015-07-27,21.426,21.426,20.855,20.987,1995,0
2015-07-28,22.758,22.758,21.005,21.177,4306,0
2015-07-29,20.977,21.234,20.531,20.531,4832,0
2015-07-30,20.568,20.977,20.502,20.711,4306,0
2015-07-31,21.102,21.282,20.873,20.92,12076,0
2015-08-03,20.92,20.94,20.791,20.801,3461,0
2015-08-04,20.664,20.664,20.379,20.425,3151,0
2015-08-05,20.521,20.92,20.521,20.73,1574,0
2015-08-06,20.434,20.502,20.386,20.425,4554,0
2015-08-07,20.375,20.823,20.296,20.296,3341,0
2015-08-10,20.507,20.66,19.711,20.66,6160,0
2015-08-11,20.019,20.019,20.019,20.019,1122,0
2015-08-12,19.99,20.497,19.99,20.467,3759,0
2015-08-13,19.702,20.355,19.702,19.884,4281,0
2015-08-14,19.819,20.477,19.819,20.325,4489,0
2015-08-17,19.444,20.315,19.444,20.305,2819,0
2015-08-18,20.536,20.536,19.73,19.921,2925,0
2015-08-19,20.134,20.355,19.539,19.548,3236,0
2015-08-20,19.539,20.038,19.539,19.548,6160,0
2015-08-21,19.156,19.901,19.031,19.223,16600,0
2015-08-24,19.109,19.981,19.109,19.472,13463,0
2015-08-25,20.152,20.238,19.223,20.104,5115,0
2015-08-26,20.114,20.355,19.911,20.355,5533,0
2015-08-27,20.21,21.511,19.941,20.995,7620,0
2015-08-28,20.853,21.063,20.201,20.248,3759,0
2015-08-31,20.114,21.101,19.971,20.965,4802,0
2015-09-01,20.564,20.564,19.971,20.028,7099,0
2015-09-02,20.793,20.793,20.162,20.42,5430,0
2015-09-03,20.248,20.863,20.162,20.266,5430,0
2015-09-04,20.019,20.084,20.019,20.066,2506,0
2015-09-08,20.355,21.128,20.162,20.593,5013,0
2015-09-09,20.784,20.784,20.162,20.286,6474,0
2015-09-10,20.286,20.727,19.971,20.487,6255,0
2015-09-11,20.296,20.736,20.162,20.325,2296,0
2015-09-14,20.335,20.669,20.162,20.449,2296,0
2015-09-15,20.266,20.727,20.257,20.727,1253,0
2015-09-16,20.756,20.756,20.266,20.41,3132,0
2015-09-17,20.228,20.555,20.162,20.355,6019,0
2015-09-18,19.99,20.42,19.99,20.39,13260,0
2015-09-21,20.536,20.679,20.257,20.257,1984,0
2015-09-22,20.066,20.833,20.066,20.43,12530,0
2015-09-23,20.793,20.833,20.546,20.546,3880,0
2015-09-24,20.439,20.756,20.439,20.536,4264,0
2015-09-25,20.765,20.765,19.971,20.114,13991,0
2015-09-28,20.084,20.573,20.066,20.075,3909,0
2015-09-29,20.066,20.928,20.066,20.162,5115,0
2015-09-30,20.383,20.383,20.084,20.084,5743,0
2015-10-01,20.257,20.459,19.931,19.931,8039,0
2015-10-02,19.921,20.365,19.921,20.075,8353,0
2015-10-05,20.104,20.823,20.075,20.507,5763,0
2015-10-06,20.459,21.073,20.124,20.536,8248,0
2015-10-07,20.64,21.073,20.573,20.573,3664,0
2015-10-08,20.88,21.063,20.603,21.054,6786,0
2015-10-09,21.073,21.073,20.345,20.803,4281,0
2015-10-12,20.843,21.12,20.555,21.12,3464,0
2015-10-13,21.157,21.157,20.965,20.965,2715,0
2015-10-14,20.956,21.014,20.41,20.497,4907,0
2015-10-15,20.756,21.684,20.477,21.541,5013,0
2015-10-16,21.667,21.667,20.88,21.511,2819,0
2015-10-19,21.474,21.84,21.044,21.063,2617,0
2015-10-20,21.521,21.791,21.274,21.712,3445,0
2015-10-21,21.311,21.311,20.947,21.101,5221,0
2015-10-22,21.244,22.04,21.244,22.04,3445,0
2015-10-23,22.155,22.269,21.187,22.269,2402,0
2015-10-26,22.163,22.269,21.073,22.259,6368,0
2015-10-27,23.83,23.83,21.455,22.021,3236,0
2015-10-28,22.729,23.085,22.538,22.938,12842,0
2015-10-29,22.958,23.849,22.642,22.642,5952,0
2015-10-30,22.604,23.101,22.24,22.24,1356,0
2015-11-02,22.806,23.265,22.801,23.027,3564,0
2015-11-03,22.987,23.8,22.557,22.977,5743,0
2015-11-04,23.027,23.027,22.451,22.958,4813,0
2015-11-05,22.948,23.849,22.651,23.067,1671,0
2015-11-06,22.829,23.783,21.673,23.783,1765,0
2015-11-09,23.791,23.973,21.71,23.754,29069,0
2015-11-10,23.715,23.715,22.211,23.088,6128,0
2015-11-11,23.184,23.8,22.82,22.82,2596,0
2015-11-12,22.674,23.635,21.922,22.211,8100,0
2015-11-13,22.059,23.819,22.059,23.513,10699,0
2015-11-16,23.106,23.493,22.155,23.144,6232,0
2015-11-17,22.521,23.224,22.521,22.839,9348,0
2015-11-18,23.348,23.348,22.741,22.962,5920,0
2015-11-19,22.731,23.301,22.731,23.164,1765,0
2015-11-20,23.319,23.59,23.301,23.348,10802,0
2015-11-23,23.174,23.463,22.82,23.097,3012,0
2015-11-24,23.012,23.224,22.394,22.913,1973,0
2015-11-25,23.134,23.348,23.032,23.338,9348,0
2015-11-27,23.56,23.819,23.106,23.819,6645,0
2015-11-30,23.829,23.829,23.311,23.58,6645,0
2015-12-01,23.695,23.695,22.913,23.58,7728,0
2015-12-02,22.867,23.58,22.867,23.012,3367,0
2015-12-03,23.032,23.106,22.712,22.8,5078,0
2015-12-04,22.81,23.443,22.81,23.07,2700,0
2015-12-07,22.625,23.616,22.625,23.214,13503,0
2015-12-08,23.106,23.59,23.106,23.194,6878,0
2015-12-09,23.542,23.542,23.115,23.115,3428,0
2015-12-10,23.57,23.57,23.106,23.106,4259,0
2015-12-11,22.722,23.348,22.703,23.012,7479,0
2015-12-14,22.751,23.194,22.751,23.062,9759,0
2015-12-15,23.234,23.348,23.106,23.194,4985,0
2015-12-16,22.867,23.204,22.78,23.174,4051,0
2015-12-17,22.867,23.144,22.722,22.722,4777,0
2015-12-18,22.579,22.625,22.299,22.579,21396,0
2015-12-21,22.722,22.82,22.27,22.309,6024,0
2015-12-22,22.55,22.982,22.55,22.962,3048,0
2015-12-23,22.712,23.281,22.579,23.281,3428,0
2015-12-24,22.77,23.301,22.684,23.125,3455,0
2015-12-28,22.651,22.651,22.432,22.432,1729,0
2015-12-29,22.839,23.144,22.472,23.144,4649,0
2015-12-30,23.097,23.097,22.385,22.385,950,0
2015-12-31,22.452,23.57,21.664,22,3380,0
2016-01-04,21.875,21.922,21.192,21.221,7187,0
2016-01-05,21.428,22.76,21.239,21.518,3581,0
2016-01-06,21.278,21.616,21.278,21.616,3098,0
2016-01-07,21.278,21.568,21.278,21.336,3357,0
2016-01-08,21.317,21.727,20.228,20.276,32567,0
2016-01-11,20.219,21.48,20.219,20.989,7129,0
2016-01-12,21.048,21.47,20.46,20.701,12527,0
2016-01-13,21.182,21.182,20.315,20.468,7997,0
2016-01-14,20.921,20.921,20.315,20.518,3092,0
2016-01-15,20.315,20.696,19.853,20.083,6920,0
2016-01-19,20.074,20.161,19.265,19.468,15580,0
2016-01-20,19.364,19.988,19.354,19.909,5226,0
2016-01-21,19.873,19.919,19.485,19.718,7390,0
2016-01-22,20.056,20.979,19.642,20.335,4002,0
2016-01-25,20.21,20.738,19.836,19.891,2576,0
2016-01-26,20.276,20.276,19.448,19.536,4390,0
2016-01-27,20.219,20.498,19.65,19.708,3880,0
2016-01-28,20.123,20.468,19.674,19.979,3836,0
2016-01-29,19.959,22.867,19.959,22.81,14070,0
2016-02-01,22.895,22.895,21.47,21.981,10300,0
2016-02-02,21.71,22.078,21.374,21.374,4295,0
2016-02-03,21.72,22.241,20.271,21.634,4756,0
2016-02-04,21.885,22.163,21.133,21.991,5914,0
2016-02-05,21.817,22.173,20.693,20.712,13032,0
2016-02-08,20.693,21.352,20.209,20.819,5163,0
2016-02-09,20.402,22.116,20.383,20.789,3084,0
2016-02-10,21.303,21.526,20.799,20.799,1037,0
2016-02-11,20.432,20.479,20.335,20.392,2160,0
2016-02-12,21.4,21.4,20.819,21.138,2455,0
2016-02-16,21.283,21.991,20.877,21.332,7464,0
2016-02-17,21.157,22.212,20.577,21.565,6075,0
2016-02-18,21.971,21.971,21.41,21.41,3806,0
2016-02-19,21.495,21.671,20.925,21.352,4337,0
2016-02-22,21.495,22.272,21.133,21.642,7220,0
2016-02-23,21.495,21.689,21.206,21.352,3639,0
2016-02-24,21.647,21.647,20.779,21.575,2193,0
2016-02-25,22.059,22.059,20.951,21.671,4186,0
2016-02-26,21.43,21.689,21.268,21.535,2796,0
2016-02-29,21.495,22.01,21.371,22.01,12836,0
2016-03-01,21.728,22.272,21.442,22.272,2018,0
2016-03-02,22.079,22.445,21.662,22.272,5847,0
2016-03-03,22.272,22.272,21.293,21.689,10551,0
2016-03-04,22.164,22.193,21.689,22.126,4476,0
2016-03-07,21.951,22.232,21.768,22.232,5254,0
2016-03-08,21.922,22.272,21.922,21.931,5777,0
2016-03-09,21.903,22.232,21.837,22.202,1936,0
2016-03-10,22.126,22.272,21.821,22.212,2821,0
2016-03-11,22.202,22.202,21.86,22.079,4612,0
2016-03-14,21.884,22.049,21.817,21.981,2640,0
2016-03-15,21.808,21.808,21.1,21.167,9857,0
2016-03-16,21.1,21.68,21.1,21.565,2185,0
2016-03-17,21.728,21.728,21.39,21.652,3097,0
2016-03-18,21.778,22.62,21.449,22.591,40324,0
2016-03-21,22.202,23.201,21.951,22.988,9522,0
2016-03-22,23.112,23.724,22.882,23.607,9849,0
2016-03-23,23.482,23.482,22.716,22.854,9138,0
2016-03-24,22.928,23.103,22.928,22.938,3780,0
2016-03-28,22.938,23.724,22.872,23.551,14704,0
2016-03-29,23.625,26.203,23.482,25.224,12382,0
2016-03-30,25.176,25.176,24.639,24.885,4102,0
2016-03-31,25.138,25.776,25.138,25.408,6389,0
2016-04-01,25.176,25.176,24.401,24.536,3482,0
2016-04-04,24.536,24.536,24.198,24.342,2614,0
2016-04-05,24.203,24.721,24.188,24.208,4443,0
2016-04-06,23.975,25.115,23.975,24.267,4989,0
2016-04-07,24.158,24.158,23.62,23.754,4528,0
2016-04-08,24.5,24.5,23.482,23.675,4587,0
2016-04-11,23.975,24.885,23.404,23.724,4765,0
2016-04-12,23.579,24.053,23.492,23.878,3635,0
2016-04-13,23.346,24.49,23.346,23.967,8697,0
2016-04-14,24.885,24.885,23.541,23.655,6281,0
2016-04-15,23.492,24.005,23.492,23.724,2886,0
2016-04-18,23.724,24.451,23.724,24.198,3768,0
2016-04-19,24.034,24.14,23.405,23.967,7301,0
2016-04-20,23.792,23.82,23.559,23.559,2922,0
2016-04-21,23.792,23.81,23.442,23.598,1111,0
2016-04-22,23.512,23.685,22.775,22.785,8119,0
2016-04-25,22.755,23.221,22.755,22.908,4093,0
2016-04-26,23.048,23.559,22.998,23.394,5006,0
2016-04-27,23.541,24.306,23.541,24.168,5336,0
2016-04-28,23.975,24.092,23.453,23.521,173017,0
2016-04-29,22.765,23.442,22.765,23.336,4660,0
2016-05-02,23.482,24.083,22.775,23.559,9618,0
2016-05-03,23.241,23.579,22.938,23.25,8943,0
2016-05-04,23.269,24.208,22.998,23.309,5316,0
2016-05-05,23.076,23.8,22.938,23.094,4019,0
2016-05-06,24.002,24.002,22.854,22.998,5151,0
2016-05-09,22.784,23.338,22.774,22.881,8105,0
2016-05-10,22.618,23.113,22.618,22.889,10292,0
2016-05-11,22.794,23.113,22.676,22.918,2569,0
2016-05-12,23.919,23.919,22.774,22.804,2986,0
2016-05-13,23.008,23.008,22.724,22.988,1442,0
2016-05-16,22.705,23.172,22.656,22.804,4012,0
2016-05-17,22.899,22.899,22.218,22.248,5759,0
2016-05-18,22.374,22.608,22.218,22.307,3904,0
2016-05-19,23.008,23.008,20.797,21.44,1126,0
2016-05-20,21.547,22.467,20.982,22.102,5564,0
2016-05-23,21.634,22.393,21.634,22.044,1841,0
2016-05-24,22.364,22.472,21.143,22.064,3637,0
2016-05-25,22.364,22.978,22.364,22.978,1183,0
2016-05-26,22.881,23.271,22.56,22.814,5129,0
2016-05-27,22.784,22.784,22.169,22.724,2017,0
2016-05-31,22.54,23.172,22.084,22.656,3800,0
2016-06-01,22.501,23.612,21.673,22.958,1593,0
2016-06-02,23.104,23.311,22.112,22.56,3665,0
2016-06-03,22.044,22.998,22.044,22.824,2635,0
2016-06-06,22.521,23.086,22.482,22.764,2847,0
2016-06-07,22.824,23.253,21.459,22.307,3593,0
2016-06-08,22.307,22.307,21.634,21.907,6266,0
2016-06-09,21.478,23.357,21.459,21.945,4895,0
2016-06-10,21.567,22.198,21.353,21.935,3384,0
2016-06-13,22.268,23.357,22.268,23.182,11543,0
2016-06-14,23.232,23.367,22.608,23.162,3338,0
2016-06-15,23.367,24.379,22.637,24.001,18044,0
2016-06-16,23.854,23.854,23.562,23.679,4915,0
2016-06-17,23.758,24.828,23.475,24.215,37235,0
2016-06-20,24.34,24.809,23.719,24.653,22924,0
2016-06-21,24.613,24.731,24.34,24.459,9779,0
2016-06-22,24.469,24.633,24.17,24.536,2265,0
2016-06-23,24.389,24.819,24.349,24.809,11090,0
2016-06-24,24.359,24.359,23.863,23.923,45451,0
2016-06-27,23.854,24.284,23.601,23.778,10023,0
2016-06-28,24.02,24.02,22.58,22.899,24198,0
2016-06-29,22.881,23.311,22.705,23.038,5906,0
2016-06-30,22.998,24.074,22.988,23.357,6150,0
2016-07-01,23.152,23.592,23.152,23.328,7207,0
2016-07-05,23.068,23.068,22.647,22.686,43715,0
2016-07-06,22.637,23.348,22.637,23.172,1978,0
2016-07-07,23.192,23.192,22.978,22.998,4085,0
2016-07-08,23.068,24.089,22.666,24.001,12972,0
2016-07-11,24.079,24.349,23.942,24.205,7582,0
2016-07-12,24.215,24.488,23.778,24.479,10631,0
2016-07-13,24.268,24.34,24.011,24.195,5883,0
2016-07-14,24.527,24.721,24.488,24.623,2490,0
2016-07-15,24.623,24.623,23.62,24.225,2553,0
2016-07-18,24.175,24.175,23.45,23.893,1976,0
2016-07-19,22.964,23.515,22.881,23.319,7498,0
2016-07-20,23.301,24.245,23.251,23.592,10274,0
2016-07-21,23.416,23.952,23.152,23.524,7741,0
2016-07-22,23.406,23.406,22.57,23.172,1781,0
2016-07-25,22.686,22.714,22.608,22.647,5491,0
2016-07-26,22.608,22.608,22.228,22.54,16411,0
2016-07-27,22.647,23.426,22.561,23.242,5095,0
2016-07-28,23.367,23.367,22.877,23.357,2820,0
2016-07-29,23.281,23.367,22.599,23.048,3461,0
2016-08-01,22.998,22.998,22.794,22.853,1865,0
2016-08-02,22.833,23.212,22.833,22.988,3723,0
2016-08-03,23.172,23.367,22.714,23.266,4034,0
2016-08-04,23.008,23.008,22.998,22.998,343,0
2016-08-05,23.068,23.311,23.068,23.311,2441,0
2016-08-08,23.192,23.338,22.978,23.338,1696,0
2016-08-09,23.251,23.456,23.251,23.456,2103,0
2016-08-10,23.496,23.496,21.87,22.077,11867,0
2016-08-11,22.262,23.201,22.124,22.702,1880,0
2016-08-12,22.868,22.868,22.237,22.682,2765,0
2016-08-15,22.34,23.141,22.292,22.926,1321,0
2016-08-16,22.906,22.906,22.301,22.407,5168,0
2016-08-17,22.516,22.516,22.331,22.467,1351,0
2016-08-18,22.506,22.516,22.497,22.497,1072,0
2016-08-19,22.407,22.516,22.407,22.487,7482,0
2016-08-22,22.516,23.122,22.516,22.926,44471,0
2016-08-23,22.926,23.496,22.926,23.367,7937,0
2016-08-24,23.094,23.367,22.585,23.367,2963,0
2016-08-25,23.251,24.015,23.085,23.935,12142,0
2016-08-26,23.935,24.963,23.77,24.865,18158,0
2016-08-29,24.885,27.097,24.748,26.521,59873,0
2016-08-30,27.861,30.165,26.04,26.736,141801,0
2016-08-31,26.597,26.717,24.298,24.308,54926,0
2016-09-01,24.768,25.384,24.768,25.188,11885,0
2016-09-02,25.11,26.53,25.11,26.521,21026,0
2016-09-06,26.432,26.452,25.345,25.8,7982,0
2016-09-07,25.982,26.412,25.805,25.873,7724,0
2016-09-08,26.04,26.04,25.394,25.688,3612,0
2016-09-09,25.404,25.907,24.68,24.69,7985,0
2016-09-12,24.905,24.983,23.457,24.983,20520,0
2016-09-13,25.453,25.453,24.445,24.71,4048,0
2016-09-14,24.522,24.792,24.455,24.63,2459,0
2016-09-15,24.365,24.818,23.281,23.602,31888,0
2016-09-16,23.77,24.562,23.036,24.415,66815,0
2016-09-19,24.269,25.404,24.269,25.238,14865,0
2016-09-20,25.277,25.688,25.277,25.473,1730,0
2016-09-21,25.542,26.217,25.071,25.834,8945,0
2016-09-22,26.314,26.422,25.354,26.285,4410,0
2016-09-23,26.06,26.285,25.532,26.079,3677,0
2016-09-26,25.883,26.079,25.14,25.267,4193,0
2016-09-27,25.453,26.412,25.453,26.412,3897,0
2016-09-28,26.314,26.647,25.913,26.637,7265,0
2016-09-29,26.462,27.177,25.805,26.432,6744,0
2016-09-30,27,27.587,26.677,27.411,12131,0
2016-10-03,27.196,27.784,26.108,26.627,8561,0
2016-10-04,26.627,27.841,26.108,26.246,5010,0
2016-10-05,26.187,26.334,25.198,25.698,3304,0
2016-10-06,25.708,27.34,25.054,26.295,6056,0
2016-10-07,26.079,27.401,26.079,26.822,8411,0
2016-10-10,27.009,27.411,26.756,27.097,3319,0
2016-10-11,27.107,27.107,26.422,26.822,9808,0
2016-10-12,26.822,27.49,26.822,27.177,2712,0
2016-10-13,27.147,27.891,27.057,27.451,8555,0
2016-10-14,27.518,27.801,27.382,27.431,1946,0
2016-10-17,27.47,27.47,26.687,27.147,3329,0
2016-10-18,27.508,27.508,26.922,27.411,3184,0
2016-10-19,27.322,27.49,26.736,27.48,627,0
2016-10-20,27.47,27.606,26.822,27.606,2113,0
2016-10-21,27.225,27.606,27.225,27.606,698,0
2016-10-24,27.411,27.921,27.216,27.921,6971,0
2016-10-25,27.783,27.851,26.452,26.597,15213,0
2016-10-26,26.363,26.363,26.021,26.031,4734,0
2016-10-27,26.313,26.313,25.267,25.619,6629,0
2016-10-28,25.923,26.227,25.648,25.943,2594,0
2016-10-31,25.893,25.893,24.817,25.552,12435,0
2016-11-01,25.483,25.57,25.384,25.384,6012,0
2016-11-02,25.638,25.805,25.228,25.228,5505,0
2016-11-03,25.864,25.864,25.013,25.844,4577,0
2016-11-04,25.815,26.617,25.599,25.708,16571,0
2016-11-07,26.227,26.472,25.14,26.472,6653,0
2016-11-08,26.333,26.648,25.88,26.648,4881,0
2016-11-09,26.708,27.543,26.362,27.239,17449,0
2016-11-10,27.051,29.501,26.54,28.134,24526,0
2016-11-11,28.124,33.071,27.985,32.009,52171,0
2016-11-14,32.462,32.462,30.186,31.597,31563,0
2016-11-15,31.232,31.478,29.923,31.085,14779,0
2016-11-16,31.045,31.478,29.781,30.779,14796,0
2016-11-17,30.879,31.871,29.983,31.645,21277,0
2016-11-18,31.645,32.854,30.179,32.698,23324,0
2016-11-21,32.708,32.708,32.019,32.638,43674,0
2016-11-22,32.561,32.874,31.97,32.844,14488,0
2016-11-23,32.904,32.904,29.983,32.599,18942,0
2016-11-25,32.608,32.608,31.694,32.353,3201,0
2016-11-28,32.245,32.993,30.977,31.97,12955,0
2016-11-29,32.265,32.551,30.209,32.107,13497,0
2016-11-30,32.462,32.462,30.809,31.035,6592,0
2016-12-01,31.291,32.412,30.721,31.99,11470,0
2016-12-02,32.462,32.462,29.29,32.216,3627,0
2016-12-05,32.186,32.954,31.96,32.402,22662,0
2016-12-06,32.363,32.658,31.045,32.551,22336,0
2016-12-07,32.216,33.446,31.999,32.589,22667,0
2016-12-08,32.511,33.446,31.871,33.14,10203,0
2016-12-09,33.259,34.783,30.991,34.34,28116,0
2016-12-12,34.34,35.649,34.34,35.274,15206,0
2016-12-13,35.019,36.544,35.019,35.453,12775,0
2016-12-14,35.374,35.796,34.666,35.177,11315,0
2016-12-15,34.931,36.336,34.931,35.511,21619,0
2016-12-16,35.747,37.346,34.016,36.633,62790,0
2016-12-19,36.288,37.291,35.578,36.623,23164,0
2016-12-20,36.938,37.045,36.278,36.514,34140,0
2016-12-21,36.278,37.045,35.426,36.673,13071,0
2016-12-22,36.534,36.663,35.737,36.573,9326,0
2016-12-23,36.337,37.381,35.61,36.711,7003,0
2016-12-27,37.449,37.577,36.986,36.986,2249,0
2016-12-28,37.242,38.295,36.692,36.692,27449,0
2016-12-29,38.325,38.325,36.793,37.507,24255,0
2016-12-30,37.411,37.411,36.553,36.947,12524,0
2017-01-03,37.115,38.611,35.915,37.763,11484,0
2017-01-04,37.823,38.365,36.923,38.365,18277,0
2017-01-05,38.225,38.225,35.977,37.281,10861,0
2017-01-06,37.657,38.21,37.381,37.477,4229,0
2017-01-09,37.351,37.351,35.453,35.639,6991,0
2017-01-10,35.53,36.104,34.922,35.216,16096,0
2017-01-11,35.207,35.53,33.702,33.928,22286,0
2017-01-12,33.702,33.702,32.245,32.817,12180,0
2017-01-13,32.747,33.09,31.866,33.09,15667,0
2017-01-17,32.757,33.09,32.176,32.797,18545,0
2017-01-18,32.668,33.838,32.668,33.602,12864,0
2017-01-19,33.23,34.576,33.15,33.592,12078,0
2017-01-20,33.612,35.413,33.515,34.43,43910,0
2017-01-23,34.802,35.157,34.4,34.724,13849,0
2017-01-24,34.773,35.718,34.773,35.403,4647,0
2017-01-25,35.61,36.397,35.423,36.397,7119,0
2017-01-26,36.643,36.643,34.566,35.983,6377,0
2017-01-27,35.91,36.187,35.177,35.669,33102,0
2017-01-30,35.669,36.091,34.7,34.714,50038,0
2017-01-31,34.832,35.393,32.531,33.11,9506,0
2017-02-01,33.249,33.908,31.98,32.472,6164,0
2017-02-02,32.353,33.19,32.165,32.718,6448,0
2017-02-03,33.062,33.062,32.658,32.954,3712,0
2017-02-06,32.959,33.101,31.428,32.346,7488,0
2017-02-07,31.714,32.424,31.714,32.129,4551,0
2017-02-08,32.03,32.405,31.477,31.606,19907,0
2017-02-09,31.606,32.564,31.368,32.425,21480,0
2017-02-10,32.356,32.593,32.198,32.514,5294,0
2017-02-13,32.692,33.235,31.369,33.066,9256,0
2017-02-14,32.909,33.512,32.514,33.403,11510,0
2017-02-15,33.373,33.531,33.176,33.295,6849,0
2017-02-16,33.166,33.531,33.066,33.443,9290,0
2017-02-17,33.531,33.531,32.771,33.482,15891,0
2017-02-21,33.146,33.827,33.146,33.778,5329,0
2017-02-22,33.729,34.164,33.729,34.064,9244,0
2017-02-23,33.729,33.729,32.929,33.61,6340,0
2017-02-24,33.66,33.976,33.522,33.788,3775,0
2017-02-27,33.7,34.064,33.126,33.313,6696,0
2017-02-28,33.482,33.65,32.494,32.732,7854,0
2017-03-01,33.353,33.71,32.626,33.285,8807,0
2017-03-02,33.136,33.51,32.095,32.425,9298,0
2017-03-03,32.277,32.583,31.931,32.465,15828,0
2017-03-06,32.317,32.839,31.576,31.586,7818,0
2017-03-07,31.506,32.667,31.428,32.257,17729,0
2017-03-08,32.307,32.642,31.872,31.961,8936,0
2017-03-09,32.02,32.544,31.368,31.408,2975,0
2017-03-10,31.734,32.03,31.447,31.447,4833,0
2017-03-13,31.828,32.07,30.578,30.845,12688,0
2017-03-14,30.548,32.692,30.548,32.08,10669,0
2017-03-15,32.593,32.593,32.002,32.247,7504,0
2017-03-16,32.208,32.277,31.191,32.09,10871,0
2017-03-17,31.793,31.793,30.263,31.418,31867,0
2017-03-20,31.171,32.119,31.171,31.467,40909,0
2017-03-21,32.05,32.395,30.084,30.084,48492,0
2017-03-22,30.173,31.131,30.173,30.44,13920,0
2017-03-23,30.518,31.477,30.518,31.477,33937,0
2017-03-24,32.287,32.959,31.596,31.783,67720,0
2017-03-27,30.163,31.911,29.666,31.606,55775,0
2017-03-28,31.971,33.096,31.892,32.939,66309,0
2017-03-29,32.346,33.453,32.346,33.076,15032,0
2017-03-30,33.295,34.064,32.988,33.877,25878,0
2017-03-31,33.729,34.765,33.443,34.331,20961,0
2017-04-03,34.578,34.746,34.311,34.499,15917,0
2017-04-04,34.331,34.558,33.453,33.69,9788,0
2017-04-05,33.867,34.291,32.662,32.889,17903,0
2017-04-06,32.722,34.272,32.722,33.995,16938,0
2017-04-07,33.976,34.371,33.541,34.311,11306,0
2017-04-10,34,34.252,33.176,33.353,4572,0
2017-04-11,33.295,33.867,33.295,33.512,6631,0
2017-04-12,33.285,33.802,32.712,32.82,8363,0
2017-04-13,32.889,33.245,32.602,32.82,11482,0
2017-04-17,33.086,33.56,32.612,33.512,12996,0
2017-04-18,32.979,33.817,32.574,33.453,10591,0
2017-04-19,33.333,34.538,32.839,34.005,12520,0
2017-04-20,34.431,34.431,34.084,34.281,5122,0
2017-04-21,34.321,34.568,33.61,34.272,12695,0
2017-04-24,34.608,34.815,34.064,34.707,15417,0
2017-04-25,34.716,34.716,34.248,34.558,20503,0
2017-04-26,34.124,36.436,34.124,35.486,26766,0
2017-04-27,35.803,35.902,34.638,35.042,15455,0
2017-04-28,35.269,35.269,33.786,34.578,10435,0
2017-05-01,34.548,35.137,33.917,34.184,14335,0
2017-05-02,33.877,34.726,32.099,33.55,7835,0
2017-05-03,33.403,34.311,32.124,33.265,20229,0
2017-05-04,33.403,33.403,32.696,32.839,4961,0
2017-05-05,33.028,33.383,32.247,32.712,10654,0
2017-05-08,32.939,33.512,32.939,33.353,10405,0
2017-05-09,33.438,33.438,31.484,31.832,8893,0
2017-05-10,32.08,32.526,31.39,31.772,9985,0
2017-05-11,31.842,31.842,30.691,30.78,10125,0
2017-05-12,30.602,30.898,30.344,30.433,10118,0
2017-05-15,30.889,30.929,30.463,30.83,7414,0
2017-05-16,30.374,30.374,30.374,30.374,1010,0
2017-05-17,30.146,30.641,28.807,29.491,146301,0
2017-05-18,29.333,30.146,28.777,29.65,65522,0
2017-05-19,29.511,30.205,29.511,29.67,18272,0
2017-05-22,29.809,29.809,29.263,29.699,7523,0
2017-05-23,29.749,30.969,29.184,30.493,12379,0
2017-05-24,29.898,30.364,29.828,29.898,6291,0
2017-05-25,29.908,29.908,29.203,29.233,10076,0
2017-05-26,29.115,30.126,29.115,29.947,9322,0
2017-05-30,29.937,29.937,29.161,29.729,10438,0
2017-05-31,29.297,29.749,28.897,29.749,15448,0
2017-06-01,30.047,30.899,29.412,30.522,12634,0
2017-06-02,30.156,31.088,30.156,30.641,11425,0
2017-06-05,30.75,30.75,28.857,30.423,13174,0
2017-06-06,29.987,30.552,29.987,30.066,4244,0
2017-06-07,30.106,31.256,29.67,31.028,9445,0
2017-06-08,30.701,32.511,30.701,31.891,16902,0
2017-06-09,31.91,34.31,31.91,34.102,18969,0
2017-06-12,34.34,34.836,33.934,34.796,19208,0
2017-06-13,34.727,36.036,34.095,35.788,21919,0
2017-06-14,35.451,36.433,34.776,36.135,14233,0
2017-06-15,35.55,35.857,35.074,35.481,26755,0
2017-06-16,34.459,36.314,34.459,35.55,88226,0
2017-06-19,35.738,35.798,35.282,35.471,10610,0
2017-06-20,35.322,35.391,34.707,34.747,6845,0
2017-06-21,34.806,35.193,34.013,34.509,16753,0
2017-06-22,34.588,35.372,34.588,34.945,8574,0
2017-06-23,34.876,35.947,33.934,35.947,82602,0
2017-06-26,35.61,35.728,35.002,35.183,9218,0
2017-06-27,35.203,35.61,34.737,35.004,11286,0
2017-06-28,35.004,35.818,34.42,35.669,5193,0
2017-06-29,35.917,35.917,34.727,35.481,12381,0
2017-06-30,35.49,35.58,35.223,35.242,5828,0
2017-07-03,35.362,35.5,35.362,35.451,2880,0
2017-07-05,35.282,36.691,34.518,35.738,29409,0
2017-07-06,35.996,35.996,34.806,35.986,10520,0
2017-07-07,36.492,36.551,34.965,36.551,5786,0
2017-07-10,36.433,36.433,35.907,36.105,5867,0
2017-07-11,35.986,35.986,34.702,35.183,8476,0
2017-07-12,34.906,35.975,34.906,35.907,15459,0
2017-07-13,35.679,36.438,35.49,36.046,7450,0
2017-07-14,35.738,35.738,34.568,34.876,8110,0
2017-07-17,34.578,34.876,34.092,34.608,6305,0
2017-07-18,34.222,35.411,34.222,35.144,9571,0
2017-07-19,34.945,35.981,34.945,35.54,3849,0
2017-07-20,35.5,35.619,34.707,35.391,7625,0
2017-07-21,36.175,36.343,34.826,35.748,10020,0
2017-07-24,35.53,36.626,35.302,35.61,10558,0
2017-07-25,35.502,36.195,35.502,35.728,7594,0
2017-07-26,34.459,36.101,34.459,35.342,6404,0
2017-07-27,35.431,35.431,34.648,34.886,6088,0
2017-07-28,34.618,34.618,34.112,34.618,5216,0
2017-07-31,33.726,34.538,33.418,33.418,12186,0
2017-08-01,33.518,34.112,33.14,33.696,5430,0
2017-08-02,33.785,34.152,33.368,33.368,4584,0
2017-08-03,33.428,33.616,32.938,33.2,6253,0
2017-08-04,33.77,33.77,33.11,33.606,5095,0
2017-08-07,33.12,33.23,32.714,32.972,4809,0
2017-08-08,33.11,33.12,31.92,32.486,7722,0
2017-08-09,32.078,33.362,31.321,31.968,11784,0
2017-08-10,31.321,31.868,31.171,31.341,7272,0
2017-08-11,31.52,31.52,30.375,30.873,6375,0
2017-08-14,30.843,32.297,30.843,32.287,11286,0
2017-08-15,32.267,33.153,31.53,31.829,9104,0
2017-08-16,31.829,32.068,30.892,31.261,5343,0
2017-08-17,31.102,31.281,30.414,30.494,8662,0
2017-08-18,29.877,30.843,29.877,30.713,19992,0
2017-08-21,30.813,31.47,30.594,30.594,8416,0
2017-08-22,30.962,31.809,30.962,31.47,5166,0
2017-08-23,31.301,31.301,30.823,30.892,4194,0
2017-08-24,31.181,31.44,31.181,31.4,3496,0
2017-08-25,32.356,32.356,31.351,31.689,1936,0
2017-08-28,31.59,31.948,30.584,30.833,5930,0
2017-08-29,31.171,32.124,30.723,31.53,6050,0
2017-08-30,32.127,32.127,31.321,31.769,2971,0
2017-08-31,32.257,32.257,31.53,31.858,5439,0
2017-09-01,32.117,32.366,31.651,32.356,4215,0
2017-09-05,31.868,32.346,31.53,31.739,12581,0
2017-09-06,31.885,32.167,31.739,31.968,2852,0
2017-09-07,32.117,32.117,31.48,31.719,3543,0
2017-09-08,32.068,32.466,32.068,32.426,4902,0
2017-09-11,32.725,33.083,32.291,33.044,6075,0
2017-09-12,33.542,33.721,32.914,33.661,5515,0
2017-09-13,33.522,34.358,33.283,33.701,6165,0
2017-09-14,33.273,34.388,32.964,33.392,2496,0
2017-09-15,33.482,34.707,32.167,34.388,29705,0
2017-09-18,34.249,34.856,34.249,34.826,5702,0
2017-09-19,35.105,35.513,35.105,35.513,3829,0
2017-09-20,35.434,35.802,35.005,35.673,6731,0
2017-09-21,35.653,36.569,35.553,36.32,8890,0
2017-09-22,36.539,36.698,36.454,36.599,8950,0
2017-09-25,36.35,37.256,35.869,36.758,16291,0
2017-09-26,36.967,37.396,36.778,36.778,23843,0
2017-09-27,36.848,37.734,36.549,37.386,27338,0
2017-09-28,36.957,36.997,36.43,36.499,14676,0
2017-09-29,35.981,36.738,35.962,36.161,9316,0
2017-10-02,36.32,36.848,36.32,36.738,6809,0
2017-10-03,36.848,37.545,36.659,37.455,12674,0
2017-10-04,37.147,37.147,36.161,36.161,8135,0
2017-10-05,36.181,37.147,36.181,37.147,2028,0
2017-10-06,36.898,37.45,36.35,37.376,7754,0
2017-10-09,36.778,36.947,36.748,36.748,2291,0
2017-10-10,36.987,37.684,36.151,37.674,11310,0
2017-10-11,37.694,38.093,37.416,37.545,14376,0
2017-10-12,37.814,37.814,37.167,37.236,6732,0
2017-10-13,37.256,37.525,36.553,37.445,6276,0
2017-10-16,37.595,37.859,37.585,37.714,6028,0
2017-10-17,37.216,37.216,37.057,37.057,3243,0
2017-10-18,37.655,37.655,37.047,37.047,5655,0
2017-10-19,36.091,36.918,36.091,36.758,4064,0
2017-10-20,37.834,37.834,36.698,36.987,11711,0
2017-10-23,36.938,36.938,36.599,36.599,2873,0
2017-10-24,35.852,37.167,35.852,36.569,6061,0
2017-10-25,36.818,36.818,35.653,36.509,5815,0
2017-10-26,36.728,36.898,35.832,36.4,2239,0
2017-10-27,36.44,36.798,35.424,36.44,10272,0
2017-10-30,36.101,36.35,35.454,35.683,5819,0
2017-10-31,36.011,36.121,35.185,35.952,11065,0
2017-11-01,36.35,36.35,35.145,35.145,3409,0
2017-11-02,34.996,36.061,34.996,36.061,3182,0
2017-11-03,36.041,36.32,35.742,35.742,9580,0
2017-11-06,35.842,35.892,35.613,35.693,6380,0
2017-11-07,35.812,35.812,34.179,34.278,6073,0
2017-11-08,34.358,34.557,33.85,33.91,8477,0
2017-11-09,34.2,34.35,33.91,33.95,3346,0
2017-11-10,34.04,34.67,34,34.01,8791,0
