Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.007,13.007,12.899,12.899,8486,0
2005-02-28,12.999,13.169,12.999,13.169,3714,0
2005-03-01,13.21,13.426,13.21,13.426,10608,0
2005-03-02,13.337,13.337,13.227,13.244,7248,0
2005-03-03,13.219,13.219,13.145,13.195,7777,0
2005-03-04,13.195,13.195,13.128,13.195,3359,0
2005-03-07,13.128,13.128,13.111,13.111,5478,0
2005-03-08,13.059,13.059,12.916,12.916,3714,0
2005-03-09,12.907,12.907,12.805,12.805,1414,0
2005-03-10,12.667,12.719,12.441,12.522,13261,0
2005-03-11,12.549,12.603,12.549,12.603,707,0
2005-03-14,12.667,12.667,12.27,12.322,10075,0
2005-03-15,12.322,12.322,12.168,12.168,3535,0
2005-03-16,12.16,12.16,12.16,12.16,178,0
2005-03-18,12.185,12.185,12.023,12.109,7777,0
2005-03-21,12.048,12.048,12.023,12.048,2295,0
2005-03-22,12.006,12.006,11.88,11.88,2656,0
2005-03-23,11.828,11.828,11.828,11.828,351,0
2005-03-24,11.709,11.709,11.658,11.658,2295,0
2005-03-28,11.65,11.65,11.397,11.43,4776,0
2005-03-29,11.511,11.854,11.511,11.709,24395,0
2005-03-30,11.658,12.048,11.658,12.023,11490,0
2005-03-31,12.066,12.441,12.066,12.441,12020,0
2005-04-01,12.346,12.406,12.338,12.406,1943,0
2005-04-04,12.338,12.397,12.338,12.397,1414,0
2005-04-05,12.458,12.619,12.458,12.575,1943,0
2005-04-06,12.522,12.566,12.522,12.566,886,0
2005-04-07,12.514,12.522,12.506,12.506,3006,0
2005-04-11,12.329,12.329,12.252,12.252,6893,0
2005-04-13,12.192,12.192,12.048,12.048,1592,0
2005-04-14,11.988,11.988,11.94,11.94,531,0
2005-04-15,11.88,11.88,11.709,11.709,2656,0
2005-04-18,11.658,11.771,11.574,11.642,22100,0
2005-04-19,11.574,11.574,11.293,11.405,5832,0
2005-04-20,11.378,11.464,11.345,11.464,4776,0
2005-04-21,11.491,11.88,11.491,11.854,7426,0
2005-04-22,11.906,11.988,11.906,11.94,4776,0
2005-04-25,11.828,11.828,11.828,11.828,2295,0
2005-04-26,11.906,11.988,11.828,11.88,6186,0
2005-04-27,11.906,12.023,11.727,11.988,28812,0
2005-04-28,11.771,11.906,11.709,11.745,51446,0
2005-04-29,11.771,12.522,11.771,12.522,25807,0
2005-05-02,12.522,12.522,12.498,12.498,3535,0
2005-05-03,12.388,12.397,12.354,12.354,2831,0
2005-05-04,12.329,12.329,12.185,12.185,2295,0
2005-05-09,12.136,12.243,12.136,12.243,5478,0
2005-05-10,12.16,12.16,12.16,12.16,886,0
2005-05-13,12.168,12.168,12.168,12.168,178,0
2005-05-16,12.218,12.388,12.192,12.192,10428,0
2005-05-18,12.185,12.916,12.185,12.441,19268,0
2005-05-19,12.388,12.388,12.388,12.388,707,0
2005-05-20,12.329,12.329,12.329,12.329,351,0
2005-05-23,12.329,12.474,12.27,12.27,39599,0
2005-05-24,12.329,12.474,12.305,12.406,20504,0
2005-05-25,12.388,12.388,12.388,12.388,11669,0
2005-05-26,12.329,12.611,12.185,12.441,10428,0
2005-05-27,12.413,12.413,12.413,12.413,178,0
2005-05-31,12.388,12.388,12.305,12.379,6893,0
2005-06-01,12.329,12.329,12.243,12.329,1414,0
2005-06-03,12.329,12.329,12.329,12.329,4776,0
2005-06-08,12.27,12.27,12.27,12.27,178,0
2005-06-09,12.322,12.329,12.322,12.329,4243,0
2005-06-10,12.329,12.329,12.27,12.27,351,0
2005-06-13,12.329,12.329,12.329,12.329,2656,0
2005-06-14,12.379,12.379,12.379,12.379,1766,0
2005-06-15,12.354,12.667,12.305,12.611,22100,0
2005-06-16,12.667,12.948,12.667,12.948,5300,0
2005-06-17,12.89,13.145,12.611,13.145,33590,0
2005-06-20,13.033,13.153,12.89,13.153,7777,0
2005-06-21,13.084,13.128,12.956,12.956,18917,0
2005-06-22,13.033,13.033,12.948,12.948,7777,0
2005-06-23,12.89,12.89,12.754,12.754,2475,0
2005-06-24,12.754,12.754,12.541,12.549,2295,0
2005-06-27,12.466,12.667,12.466,12.667,4420,0
2005-06-28,12.667,12.728,12.667,12.728,11312,0
2005-06-29,12.796,12.796,12.796,12.796,351,0
2005-06-30,12.89,13.195,12.89,13.195,13965,0
2005-07-01,13.254,13.473,13.254,13.473,4243,0
2005-07-05,13.426,13.508,13.426,13.435,4950,0
2005-07-06,13.45,14.07,13.45,14.009,18208,0
2005-07-07,13.874,14.095,13.815,14.07,7602,0
2005-07-08,14.07,14.177,14.07,14.12,10075,0
2005-07-11,14.009,14.009,13.874,13.874,3006,0
2005-07-12,13.798,13.798,13.789,13.789,5124,0
2005-07-13,13.84,13.84,13.595,13.595,4950,0
2005-07-15,13.595,13.653,13.595,13.627,6893,0
2005-07-18,13.56,13.56,13.491,13.491,3714,0
2005-07-19,13.56,13.56,13.56,13.56,351,0
2005-07-20,13.587,13.874,13.587,13.874,6010,0
2005-07-21,13.89,13.958,13.704,13.704,3359,0
2005-07-22,13.695,13.722,13.687,13.722,1237,0
2005-07-25,13.789,13.84,13.771,13.789,5124,0
2005-07-26,13.899,14.155,13.899,14.155,3180,0
2005-07-29,14.009,14.009,14.009,14.009,886,0
2005-08-01,13.985,14.155,13.967,14.155,2295,0
2005-08-02,14.009,14.113,13.899,13.899,7957,0
2005-08-03,13.815,13.815,13.45,13.595,10254,0
2005-08-04,13.473,13.473,13.45,13.45,1414,0
2005-08-05,13.426,13.874,13.426,13.874,1414,0
2005-08-08,13.89,14.205,13.89,14.009,10428,0
2005-08-10,14.07,14.07,14.07,14.07,17678,0
2005-08-11,14.095,14.238,14.07,14.186,30052,0
2005-08-12,14.205,14.238,14.145,14.155,26163,0
2005-08-15,14.23,14.289,14.23,14.289,34472,0
2005-08-16,14.289,14.485,14.264,14.264,11669,0
2005-08-17,14.289,14.712,14.289,14.569,16790,0
2005-08-18,14.595,14.595,14.457,14.502,11490,0
2005-08-19,14.485,14.569,14.485,14.485,6718,0
2005-08-22,14.518,14.518,14.205,14.205,13434,0
2005-08-23,14.169,14.177,14.169,14.177,2120,0
2005-08-24,14.12,14.169,14.07,14.169,6539,0
2005-08-25,14.177,14.177,14.009,14.009,1943,0
2005-08-26,14.12,14.12,13.874,13.985,6186,0
2005-08-29,13.874,13.874,13.789,13.874,4950,0
2005-08-30,13.849,13.849,13.704,13.789,3180,0
2005-09-01,13.858,14.034,13.858,13.958,11136,0
2005-09-02,13.985,13.985,13.985,13.985,1766,0
2005-09-06,13.874,13.874,13.874,13.874,886,0
2005-09-07,13.754,13.754,13.644,13.728,4067,0
2005-09-09,13.874,13.874,13.728,13.84,6893,0
2005-09-12,13.728,13.728,13.728,13.728,8836,0
2005-09-13,13.669,13.669,13.595,13.595,1592,0
2005-09-14,13.533,13.533,13.169,13.169,6367,0
2005-09-15,13.102,13.169,13.093,13.161,5659,0
2005-09-16,13.177,13.315,13.169,13.169,8311,0
2005-09-19,13.033,13.033,12.89,12.999,2120,0
2005-09-20,12.974,12.974,12.829,12.829,4420,0
2005-09-21,12.719,12.829,12.719,12.829,2475,0
2005-09-22,12.754,12.78,12.584,12.78,6010,0
2005-09-23,12.754,12.754,12.611,12.611,2831,0
2005-09-26,12.611,12.667,12.549,12.549,6893,0
2005-09-27,12.506,12.506,12.506,12.506,178,0
2005-09-28,12.441,12.441,11.906,11.914,6010,0
2005-09-29,11.988,12.329,11.988,12.329,11669,0
2005-09-30,12.185,12.185,12.185,12.185,1414,0
2005-10-03,12.048,12.185,12.048,12.185,3006,0
2005-10-04,12.168,13.136,12.168,13.059,33410,0
2005-10-05,12.974,12.982,12.974,12.974,2656,0
2005-10-06,12.982,12.982,12.611,12.667,5478,0
2005-10-07,12.667,12.796,12.667,12.796,1943,0
2005-10-10,12.873,12.873,12.873,12.873,1766,0
2005-10-11,12.882,12.882,12.882,12.882,886,0
2005-10-12,12.863,12.863,12.854,12.854,2120,0
2005-10-13,12.754,12.882,12.719,12.719,21212,0
2005-10-14,12.636,12.636,12.636,12.636,886,0
2005-10-18,12.636,12.636,12.636,12.636,531,0
2005-10-19,12.738,12.738,12.738,12.738,1237,0
2005-10-21,12.738,12.738,12.738,12.738,1059,0
2005-10-24,12.719,12.719,12.719,12.719,351,0
2005-10-25,12.636,12.636,12.522,12.541,1059,0
2005-10-26,12.522,12.522,11.771,12.109,28283,0
2005-10-27,12.109,12.109,11.988,11.988,4596,0
2005-10-28,11.988,12.243,11.988,12.16,13612,0
2005-10-31,12.185,12.185,12.048,12.048,6186,0
2005-11-03,12.185,12.185,12.117,12.117,1592,0
2005-11-04,12.048,12.048,11.906,11.914,2120,0
2005-11-07,11.914,11.914,11.906,11.906,18385,0
2005-11-08,11.94,11.94,11.94,11.94,178,0
2005-11-10,11.988,11.988,11.931,11.931,3891,0
2005-11-11,11.94,12.006,11.906,11.988,4067,0
2005-11-14,11.94,11.94,11.94,11.94,178,0
2005-11-15,11.94,11.94,11.94,11.94,1766,0
2005-11-16,11.854,11.854,11.854,11.854,178,0
2005-11-17,11.854,11.854,11.854,11.854,351,0
2005-11-18,11.854,11.854,11.455,11.455,57275,0
2005-11-21,11.405,11.405,11.397,11.397,3535,0
2005-11-22,11.397,11.397,11.211,11.211,5124,0
2005-11-23,11.211,11.211,11.211,11.211,707,0
2005-11-25,11.261,11.261,11.261,11.261,3535,0
2005-11-28,11.211,11.219,11.211,11.219,707,0
2005-11-29,11.261,11.261,11.211,11.211,11136,0
2005-11-30,11.211,11.211,11.067,11.148,16790,0
2005-12-01,11.123,11.234,11.123,11.184,13612,0
2005-12-02,11.211,11.211,11.211,11.211,1237,0
2005-12-06,11.211,11.345,11.148,11.345,55865,0
2005-12-07,11.293,11.293,11.261,11.278,3714,0
2005-12-08,11.211,11.211,11.202,11.211,1943,0
2005-12-09,11.211,11.211,11.184,11.184,351,0
2005-12-13,11.336,11.336,11.067,11.067,13261,0
2005-12-14,11.099,11.099,10.906,10.906,11312,0
2005-12-15,10.953,11.067,10.953,11.039,2475,0
2005-12-16,11.123,11.123,11.123,11.123,178,0
2005-12-19,11.099,11.099,11.099,11.099,1766,0
2005-12-21,11.099,11.157,11.099,11.148,4776,0
2005-12-22,11.148,11.184,11.148,11.148,3535,0
2005-12-27,11.202,11.261,11.202,11.261,1059,0
2005-12-28,11.219,11.219,11.219,11.219,178,0
2005-12-29,11.211,11.211,11.166,11.166,3180,0
2005-12-30,11.114,11.148,10.932,10.937,19096,0
2006-01-03,10.87,10.87,10.843,10.843,351,0
2006-01-04,10.843,10.87,10.506,10.843,75130,0
2006-01-05,10.906,11.327,10.906,11.327,10608,0
2006-01-06,11.345,11.482,11.345,11.345,7602,0
2006-01-09,11.211,11.464,11.211,11.345,9192,0
2006-01-10,11.211,11.211,11.099,11.211,5659,0
2006-01-11,11.211,11.211,11.099,11.148,1766,0
2006-01-12,11.099,11.211,11.067,11.211,2831,0
2006-01-13,11.123,11.211,11.123,11.184,2120,0
2006-01-17,11.099,11.123,11.039,11.123,1414,0
2006-01-18,11.067,11.067,10.979,11.039,8662,0
2006-01-19,11.067,11.261,11.067,11.211,11844,0
2006-01-20,11.211,11.211,10.785,10.785,19623,0
2006-01-23,10.785,10.843,10.785,10.843,3180,0
2006-01-24,10.843,10.87,10.843,10.87,2120,0
2006-01-25,10.793,10.793,10.793,10.793,1059,0
2006-01-26,10.843,10.932,10.843,10.87,4776,0
2006-01-27,10.906,10.906,10.906,10.906,351,0
2006-01-30,10.843,10.843,10.843,10.843,1766,0
2006-01-31,10.843,10.932,10.843,10.906,2831,0
2006-02-01,10.932,11.771,10.932,11.745,42956,0
2006-02-02,11.771,12.176,11.771,12.176,7957,0
2006-02-03,11.966,12.109,11.709,11.88,12906,0
2006-02-06,11.906,11.966,11.906,11.966,3535,0
2006-02-07,11.94,11.94,11.762,11.795,12550,0
2006-02-08,11.771,11.872,11.43,11.43,30586,0
2006-02-09,11.43,11.43,11.43,11.43,1766,0
2006-02-10,11.43,11.43,11.43,11.43,4420,0
2006-02-13,11.439,11.447,11.439,11.447,3359,0
2006-02-15,11.491,11.627,11.491,11.627,3535,0
2006-02-16,11.627,11.65,11.574,11.65,4950,0
2006-02-17,11.592,11.592,11.511,11.574,3180,0
2006-02-22,11.61,11.966,11.61,11.966,6893,0
2006-02-23,12.048,12.048,12.048,12.048,1237,0
2006-02-24,11.906,12.575,11.906,12.575,12906,0
2006-02-28,12.218,12.218,12.058,12.109,19096,0
2006-03-01,12.048,12.048,11.745,11.828,20862,0
2006-03-03,11.888,11.888,11.828,11.828,3714,0
2006-03-06,11.922,11.922,11.922,11.922,351,0
2006-03-07,11.922,11.922,11.872,11.872,531,0
2006-03-08,11.88,11.88,11.771,11.771,3359,0
2006-03-09,11.627,11.627,11.491,11.491,25985,0
2006-03-13,11.497,11.497,11.464,11.464,2295,0
2006-03-14,11.53,11.53,11.53,11.53,886,0
2006-03-15,11.548,11.558,11.548,11.558,1237,0
2006-03-16,11.627,11.627,11.491,11.491,2295,0
2006-03-17,11.491,11.491,11.491,11.491,351,0
2006-03-20,11.405,11.405,11.405,11.405,1059,0
2006-03-22,11.397,11.482,11.319,11.482,5659,0
2006-03-24,11.464,11.464,11.464,11.464,1059,0
2006-03-27,11.43,11.633,11.43,11.627,4243,0
2006-03-30,11.658,11.658,11.627,11.627,2120,0
2006-03-31,11.65,11.745,11.65,11.745,7071,0
2006-04-03,11.683,11.771,11.574,11.627,11669,0
2006-04-04,11.574,11.574,11.574,11.574,1414,0
2006-04-05,11.574,11.574,11.574,11.574,351,0
2006-04-06,11.627,11.627,11.574,11.574,707,0
2006-04-10,11.511,11.574,11.511,11.574,13261,0
2006-04-11,11.574,11.574,11.574,11.574,3180,0
2006-04-12,11.511,11.511,11.511,11.511,351,0
2006-04-13,11.548,11.548,11.548,11.548,886,0
2006-04-17,11.497,11.497,11.378,11.378,3359,0
2006-04-19,11.405,11.405,11.148,11.234,4776,0
2006-04-20,11.211,11.261,11.148,11.261,5659,0
2006-04-21,11.261,11.261,11.148,11.148,2475,0
2006-04-24,11.211,11.261,11.148,11.184,2475,0
2006-04-25,11.148,11.211,11.148,11.202,7071,0
2006-04-26,11.345,11.762,11.345,11.709,21568,0
2006-04-27,11.762,12.048,11.762,11.94,23159,0
2006-04-28,11.888,11.888,11.854,11.854,2475,0
2006-05-01,11.771,11.906,11.771,11.906,10428,0
2006-05-02,11.771,12.441,11.771,12.422,9192,0
2006-05-03,12.422,12.584,12.422,12.506,1766,0
2006-05-04,12.636,12.692,12.338,12.388,8836,0
2006-05-08,12.466,12.466,12.243,12.243,5124,0
2006-05-09,12.354,12.388,12.305,12.388,3006,0
2006-05-10,12.329,12.388,12.243,12.388,2656,0
2006-05-12,12.388,12.388,12.329,12.329,2120,0
2006-05-15,12.27,12.27,12.185,12.185,20504,0
2006-05-16,12.185,12.185,12.136,12.152,5832,0
2006-05-17,12.152,12.16,12.075,12.075,6893,0
2006-05-18,12.168,12.168,12.16,12.16,4776,0
2006-05-19,12.243,12.243,12.243,12.243,531,0
2006-05-22,12.136,12.136,12.136,12.136,531,0
2006-05-23,12.218,12.27,12.16,12.16,3535,0
2006-05-26,12.048,12.048,11.997,11.997,1592,0
2006-05-30,11.914,12.075,11.779,12.075,16970,0
2006-05-31,12.048,12.354,11.966,12.354,21039,0
2006-06-01,12.305,12.354,12.27,12.354,9370,0
2006-06-02,12.388,12.388,12.388,12.388,5659,0
2006-06-05,12.27,12.388,12.218,12.388,6718,0
2006-06-07,12.413,12.413,12.413,12.413,178,0
2006-06-08,12.498,12.498,12.422,12.466,3006,0
2006-06-09,12.422,12.422,12.413,12.413,351,0
2006-06-13,12.422,12.422,12.413,12.413,351,0
2006-06-14,12.338,12.338,12.185,12.185,3180,0
2006-06-15,12.27,12.27,12.27,12.27,178,0
2006-06-16,12.329,12.413,12.329,12.413,1414,0
2006-06-19,12.329,12.329,12.185,12.185,531,0
2006-06-21,12.058,12.16,12.058,12.152,3714,0
2006-06-22,12.075,12.075,11.872,11.88,8311,0
2006-06-23,11.771,11.771,11.709,11.709,1059,0
2006-06-26,11.658,11.658,11.43,11.43,7957,0
2006-06-27,11.491,11.491,11.219,11.261,10428,0
2006-06-28,11.234,11.234,11.211,11.234,2120,0
2006-06-29,11.252,11.252,11.252,11.252,1059,0
2006-06-30,11.293,11.574,11.293,11.574,9722,0
2006-07-03,11.511,11.574,11.511,11.574,886,0
2006-07-05,11.675,11.675,11.583,11.583,3006,0
2006-07-06,11.627,12.109,11.627,12.109,4950,0
2006-07-07,12.152,12.152,12.152,12.152,178,0
2006-07-10,11.973,11.988,11.973,11.988,531,0
2006-07-11,11.906,11.966,11.906,11.947,1414,0
2006-07-12,11.947,12.075,11.947,12.075,9898,0
2006-07-13,12.185,12.354,12.136,12.354,2475,0
2006-07-14,12.243,12.27,12.185,12.27,8662,0
2006-07-17,12.279,12.388,12.279,12.388,707,0
2006-07-18,12.338,12.338,12.338,12.338,351,0
2006-07-19,12.329,12.397,12.329,12.338,1943,0
2006-07-20,12.338,12.338,12.218,12.218,3180,0
2006-07-24,12.218,12.218,12.168,12.168,531,0
2006-07-25,12.109,12.109,12.109,12.109,351,0
2006-07-26,12.185,12.185,12.109,12.109,2831,0
2006-07-27,12.048,12.048,11.988,11.988,10075,0
2006-07-31,11.94,11.956,11.771,11.956,4596,0
2006-08-04,12.023,12.075,11.997,11.997,1592,0
2006-08-07,11.988,11.988,11.771,11.771,3891,0
2006-08-08,11.683,11.683,11.683,11.683,351,0
2006-08-11,11.683,11.683,11.683,11.683,351,0
2006-08-14,11.627,11.627,11.627,11.627,531,0
2006-08-16,11.521,11.658,11.521,11.658,3891,0
2006-08-17,11.771,12.048,11.627,12.048,14321,0
2006-08-18,12.136,12.458,12.075,12.458,8662,0
2006-08-21,12.449,12.549,12.329,12.466,53917,0
2006-08-22,12.466,12.474,12.329,12.466,9192,0
2006-08-23,12.346,12.458,12.346,12.458,2656,0
2006-08-24,12.329,12.329,12.252,12.279,2831,0
2006-08-25,12.218,12.218,12.218,12.218,178,0
2006-08-28,12.218,12.329,12.185,12.185,5478,0
2006-08-31,12.322,12.322,12.296,12.296,1237,0
2006-09-01,12.185,12.489,12.176,12.466,40659,0
2006-09-05,12.549,12.584,12.549,12.584,886,0
2006-09-06,12.522,12.566,12.466,12.566,1237,0
2006-09-07,12.603,12.611,12.584,12.584,8836,0
2006-09-08,12.584,12.603,12.584,12.593,3714,0
2006-09-11,12.603,12.603,12.603,12.603,531,0
2006-09-13,12.603,12.948,12.603,12.948,82909,0
2006-09-14,12.89,12.974,12.89,12.974,1059,0
2006-09-15,13.033,13.169,12.89,12.89,8131,0
2006-09-18,13.033,13.145,13.033,13.145,1237,0
2006-09-19,13.21,13.219,13.161,13.21,4067,0
2006-09-20,13.177,13.364,13.093,13.254,47553,0
2006-09-21,13.364,13.381,13.177,13.337,5124,0
2006-09-22,13.315,13.426,13.315,13.426,886,0
2006-09-25,13.39,13.45,13.315,13.45,707,0
2006-09-26,13.372,13.45,13.372,13.45,531,0
2006-09-27,13.595,13.728,13.595,13.704,5659,0
2006-09-28,13.789,14.009,13.533,13.89,19268,0
2006-09-29,13.958,15.832,13.958,15.687,43310,0
2006-10-02,15.832,15.832,15.695,15.767,12198,0
2006-10-03,15.767,15.767,15.426,15.443,17501,0
2006-10-04,15.359,15.359,15.08,15.08,6718,0
2006-10-05,15.128,15.128,14.969,14.969,3359,0
2006-10-06,14.977,15.154,14.959,14.959,17149,0
2006-10-09,14.907,14.925,14.774,14.925,11490,0
2006-10-10,14.85,14.992,14.595,14.68,7426,0
2006-10-11,14.569,14.696,14.457,14.569,11669,0
2006-10-12,14.629,14.782,14.629,14.782,1592,0
2006-10-13,14.738,14.85,14.712,14.85,2831,0
2006-10-16,14.712,14.712,14.712,14.712,3006,0
2006-10-17,14.712,14.935,14.712,14.935,3891,0
2006-10-18,14.729,14.799,14.289,14.289,14258,0
2006-10-19,14.289,14.449,14.289,14.449,2944,0
2006-10-20,14.654,14.825,14.12,14.145,8368,0
2006-10-23,14.289,14.289,13.578,13.745,10725,0
2006-10-24,13.704,14.205,13.704,14.12,3419,0
2006-10-25,14.289,14.866,14.289,14.858,16026,0
2006-10-27,14.712,14.799,14.712,14.756,4125,0
2006-10-30,14.671,14.671,14.289,14.62,3891,0
2006-10-31,14.629,14.79,14.629,14.79,2944,0
2006-11-01,14.799,14.916,14.799,14.916,3063,0
2006-11-02,14.977,15.121,14.977,15.121,1887,0
2006-11-03,15.196,15.282,15.171,15.171,823,0
2006-11-06,15.171,15.171,15.087,15.163,351,0
2006-11-07,14.959,15.113,14.916,15.045,1180,0
2006-11-08,15.036,15.113,15.036,15.113,586,0
2006-11-09,14.959,15.002,14.916,15.002,1059,0
2006-11-10,15.045,15.063,14.984,15.063,7071,0
2006-11-13,15.045,15.072,15.045,15.045,11197,0
2006-11-14,14.959,14.959,14.756,14.916,8013,0
2006-11-15,14.951,15.002,14.799,15.002,1414,0
2006-11-16,14.959,14.959,14.884,14.884,233,0
2006-11-17,14.959,15.045,14.959,15.045,233,0
2006-11-20,14.959,14.959,14.959,14.959,124,0
2006-11-21,14.842,14.85,14.842,14.85,351,0
2006-11-24,14.866,14.866,14.866,14.866,351,0
2006-11-27,14.866,14.907,14.866,14.907,2358,0
2006-11-28,14.842,14.875,14.72,14.875,1532,0
2006-11-29,14.646,14.834,14.646,14.729,1295,0
2006-11-30,14.774,15.128,14.766,15.128,9307,0
2006-12-01,14.916,15.045,14.916,15.045,6010,0
2006-12-04,15.128,15.196,15.128,15.171,2475,0
2006-12-05,15.121,15.128,15.121,15.121,2120,0
2006-12-06,14.916,15.128,14.799,15.128,10373,0
2006-12-07,15.128,15.128,15.121,15.128,8013,0
2006-12-08,15.179,15.187,15.145,15.187,1059,0
2006-12-11,15.087,15.299,15.087,15.215,11076,0
2006-12-12,15.299,15.334,15.128,15.299,9780,0
2006-12-13,15.29,15.351,15.29,15.299,3653,0
2006-12-14,15.342,15.342,15.299,15.334,5300,0
2006-12-15,15.384,15.469,15.384,15.469,8131,0
2006-12-18,15.597,15.679,15.512,15.512,1414,0
2006-12-19,15.426,15.469,15.384,15.469,2475,0
2006-12-20,15.512,15.589,15.512,15.554,4950,0
2006-12-21,15.426,15.512,15.299,15.351,2710,0
2006-12-22,15.299,15.368,15.299,15.368,4478,0
2006-12-26,15.554,15.874,15.554,15.76,7661,0
2006-12-27,15.801,16.122,15.801,16.122,6835,0
2006-12-28,16.082,16.392,16.082,16.31,3535,0
2006-12-29,16.292,16.344,16.292,16.344,2358,0
2007-01-03,16.438,16.647,16.349,16.471,6129,0
2007-01-04,16.392,16.41,16.225,16.41,48674,0
2007-01-05,16.392,16.48,16.344,16.392,2358,0
2007-01-08,16.438,16.48,16.01,16.01,32999,0
2007-01-09,16.047,16.065,15.96,15.966,37358,0
2007-01-10,16.038,16.48,15.966,16.48,55975,0
2007-01-11,16.52,16.656,15.96,16.319,81435,0
2007-01-12,16.31,16.319,16.225,16.232,16854,0
2007-01-16,16.349,16.607,16.349,16.536,5067,0
2007-01-17,16.639,16.726,16.639,16.698,12847,0
2007-01-18,16.726,16.893,16.726,16.893,12847,0
2007-01-19,16.885,16.893,16.809,16.809,4243,0
2007-01-22,16.809,16.809,16.68,16.716,1059,0
2007-01-23,16.68,16.698,16.68,16.68,6010,0
2007-01-24,16.751,16.751,16.751,16.751,5894,0
2007-01-25,16.707,16.707,16.707,16.707,1532,0
2007-01-26,16.639,16.639,16.564,16.607,3891,0
2007-01-29,16.639,17.023,16.639,16.953,10373,0
2007-01-30,16.97,16.979,16.893,16.893,3299,0
2007-01-31,16.979,16.979,16.893,16.903,5542,0
2007-02-01,16.818,17.023,16.809,17.023,33590,0
2007-02-02,17.023,17.531,17.015,17.522,59043,0
2007-02-05,17.531,18.327,17.531,18.073,17206,0
2007-02-06,18.073,18.327,17.99,18.295,10489,0
2007-02-07,18.609,23.062,18.489,21.247,324205,0
2007-02-08,21.349,23.368,21.349,23.114,175482,0
2007-02-09,22.912,23.096,22.063,22.282,36176,0
2007-02-12,22.588,23.199,22.063,22.527,28112,0
2007-02-13,22.4,22.606,22.104,22.232,23572,0
2007-02-14,22.063,22.063,21.492,21.543,19914,0
2007-02-15,21.434,21.587,21.087,21.213,35943,0
2007-02-16,21.016,21.016,20.593,21.016,36418,0
2007-02-20,20.805,20.805,19.967,20.373,73422,0
2007-02-21,20.296,20.593,20.245,20.511,7895,0
2007-02-22,20.681,20.681,20.011,20.423,39363,0
2007-02-23,20.423,20.84,20.381,20.672,31112,0
2007-02-26,20.663,21.984,20.179,21.775,35824,0
2007-02-27,21.56,21.757,19.203,19.313,51143,0
2007-02-28,19.541,20.681,19.339,20.493,27813,0
2007-03-01,20.296,20.593,19.583,20.144,26513,0
2007-03-02,20.179,20.959,19.976,20.746,16854,0
2007-03-05,20.917,21.265,20.593,20.711,26987,0
2007-03-06,20.873,22.36,20.849,22.232,83203,0
2007-03-07,22.063,22.57,21.731,22.063,43370,0
2007-03-08,22.19,22.36,22.155,22.299,9780,0
2007-03-09,22.273,22.57,22.273,22.47,4950,0
2007-03-12,22.307,24.632,22.307,24.463,42544,0
2007-03-13,24.463,24.463,23.158,23.615,91451,0
2007-03-14,23.454,23.615,23.132,23.158,27576,0
2007-03-15,23.158,23.327,22.918,22.987,6718,0
2007-03-16,22.912,22.936,22.063,22.063,17559,0
2007-03-19,22.063,22.104,21.492,21.492,10843,0
2007-03-20,21.265,22.104,21.189,21.823,47256,0
2007-03-21,22.063,22.445,21.613,21.867,13788,0
2007-03-22,22.071,22.325,21.875,22.224,13199,0
2007-03-23,22.282,23.497,22.282,23.454,19799,0
2007-03-26,23.463,23.537,23.031,23.303,12847,0
2007-03-27,23.158,23.284,22.57,22.579,6244,0
2007-03-28,22.698,23.239,22.698,22.994,9073,0
2007-03-29,23.012,23.166,22.792,22.918,5542,0
2007-03-30,23.114,23.327,22.784,22.851,4831,0
2007-04-02,22.698,22.698,22.36,22.512,15321,0
2007-04-03,22.615,24.379,22.615,23.454,38888,0
2007-04-04,23.454,23.537,23.166,23.454,11545,0
2007-04-05,23.478,23.537,23.114,23.199,8602,0
2007-04-09,23.284,23.497,23.124,23.487,12726,0
2007-04-10,23.497,23.537,23.497,23.537,11076,0
2007-04-11,23.537,23.537,23.284,23.351,40776,0
2007-04-12,23.446,23.519,23.303,23.478,5894,0
2007-04-13,23.666,24.574,23.666,24.047,23214,0
2007-04-16,24.073,25.175,23.963,25.016,72362,0
2007-04-17,25.175,25.202,24.371,25.193,28756,0
2007-04-18,25.202,25.644,24.48,25.059,32407,0
2007-04-19,24.88,24.955,24.632,24.685,14024,0
2007-04-20,24.777,24.963,23.564,24.632,33941,0
2007-04-23,24.632,26.262,24.447,25.221,54209,0
2007-04-24,25.261,26.603,23.615,25.872,42427,0
2007-04-25,26.89,27.213,21.197,21.391,374530,0
2007-04-26,22.063,22.273,20.856,21.686,95695,0
2007-04-27,21.858,22.257,21.401,21.858,43723,0
2007-04-30,22.054,22.257,21.63,21.992,51297,0
2007-05-01,22.199,22.36,20.179,21.288,92865,0
2007-05-02,21.306,21.823,20.593,21.232,41598,0
2007-05-03,21.349,22.232,21.332,22.232,21568,0
2007-05-04,22.027,22.86,20.79,22.462,35004,0
2007-05-07,22.615,23.096,21.664,22.784,40423,0
2007-05-08,22.869,23.158,22.273,22.994,16263,0
2007-05-09,22.994,23.114,22.824,22.952,13670,0
2007-05-10,22.961,23.497,22.063,22.698,21685,0
2007-05-11,22.527,23.368,22.527,23.148,43485,0
2007-05-14,23.342,23.955,22.987,23.216,24284,0
2007-05-15,23.14,23.327,22.936,22.952,11669,0
2007-05-16,22.869,23.284,22.86,23.096,14967,0
2007-05-17,23.089,23.114,22.553,23.105,9543,0
2007-05-18,23.114,23.351,23.114,23.114,5067,0
2007-05-21,23.174,23.497,22.912,23.267,41917,0
2007-05-22,23.478,24.598,23.368,24.124,19799,0
2007-05-23,24.166,24.921,24.166,24.379,17559,0
2007-05-24,24.379,25.319,24.311,25.05,22392,0
2007-05-25,25.09,25.09,24.073,24.589,15793,0
2007-05-29,25.006,27.187,25.006,27.112,74835,0
2007-05-30,27.112,27.406,26.524,26.985,84028,0
2007-05-31,26.985,27.112,24.598,24.598,60576,0
2007-06-01,25.016,25.319,24.598,24.759,25335,0
2007-06-04,26.407,28.163,26.101,27.704,111060,0
2007-06-05,27.34,28.163,27.34,27.951,91687,0
2007-06-06,28.289,28.494,26.815,26.815,125158,0
2007-06-07,26.899,26.899,26.313,26.466,50556,0
2007-06-08,26.059,26.694,25.955,26.475,53149,0
2007-06-11,26.685,27.112,25.508,25.55,99580,0
2007-06-12,25.973,25.973,24.963,25.39,44076,0
2007-06-13,25.05,25.846,24.82,25.006,45018,0
2007-06-14,25.221,25.559,24.632,25.438,38655,0
2007-06-15,25.795,26.483,24.836,26.016,65407,0
2007-06-18,26.186,26.483,25.574,26.059,77427,0
2007-06-19,26.44,26.44,24.827,25.294,89449,0
2007-06-20,25.346,25.517,25.016,25.175,65759,0
2007-06-21,24.921,25.285,24.506,24.506,30169,0
2007-06-22,24.549,24.632,24.379,24.632,21685,0
2007-06-25,24.549,25.221,23.284,23.47,53623,0
2007-06-26,23.911,24.337,23.342,24.224,30169,0
2007-06-27,24.039,24.295,23.454,24.25,18736,0
2007-06-28,24.064,24.759,24.064,24.506,16616,0
2007-06-29,24.589,25.006,24.379,24.429,19564,0
2007-07-02,24.387,24.589,23.708,23.723,35357,0
2007-07-03,23.836,23.929,23.114,23.836,53034,0
2007-07-05,23.955,24.549,23.454,24.278,66703,0
2007-07-06,24.489,24.624,23.708,23.886,53855,0
2007-07-09,24.124,24.124,21.492,22.207,115612,0
2007-07-10,21.902,23.039,21.222,21.875,71180,0
2007-07-11,21.664,22.689,21.016,22.121,47143,0
2007-07-12,22.063,22.263,21.271,22.104,37478,0
2007-07-13,22.232,22.597,21.858,22.089,70357,0
2007-07-16,22.089,22.257,21.035,21.314,67059,0
2007-07-17,21.016,21.043,20.339,20.746,61165,0
2007-07-18,20.763,20.935,19.914,20.33,53149,0
2007-07-19,20.222,21.016,20.222,21.016,16498,0
2007-07-20,21.144,21.858,20.681,21.358,30404,0
2007-07-23,21.57,21.767,20.755,21.016,180899,0
2007-07-24,20.655,20.944,20.196,20.296,39833,0
2007-07-25,20.511,20.72,18.413,19.295,50677,0
2007-07-26,18.745,18.745,13.45,16.18,314897,0
2007-07-27,15.966,17.106,15.443,16.851,46313,0
2007-07-30,16.809,16.809,15.801,16.453,51032,0
2007-07-31,16.453,17.192,16.199,17.048,77664,0
2007-08-01,16.979,17.268,16.002,16.138,101701,0
2007-08-02,16.225,17.589,15.966,16.074,18268,0
2007-08-03,16.392,16.961,16.002,16.471,28523,0
2007-08-06,16.248,16.248,14.816,15.351,37828,0
2007-08-07,15.171,15.334,13.874,14.273,56919,0
2007-08-08,14.289,14.712,13.916,14.264,69177,0
2007-08-09,14.314,14.866,14.078,14.281,58219,0
2007-08-10,14.281,14.858,14.009,14.595,27696,0
2007-08-13,14.502,15.801,14.502,15.41,14258,0
2007-08-14,15.512,15.911,13.976,14.289,31938,0
2007-08-15,14.333,14.68,14.333,14.457,14024,0
2007-08-16,14.457,14.612,13.874,14.155,21922,0
2007-08-17,12.431,14.457,12.431,14.086,18268,0
2007-08-20,14.205,14.212,13.491,13.789,46904,0
2007-08-21,13.932,14.177,13.789,14.016,62225,0
2007-08-22,14.162,14.212,13.89,14.086,12256,0
2007-08-23,14.086,14.511,13.958,14.061,25335,0
2007-08-24,13.967,14.916,13.967,14.273,41955,0
2007-08-27,14.629,15.597,14.629,15.249,21444,0
2007-08-28,15.67,16.074,15.282,15.723,14376,0
2007-08-29,15.648,16.155,15.648,16.129,20035,0
2007-08-30,16.138,16.809,16.138,16.809,27927,0
2007-08-31,16.809,18.279,16.809,17.869,45965,0
2007-09-04,17.54,17.658,17.401,17.607,11906,0
2007-09-05,17.607,17.921,17.531,17.632,14850,0
2007-09-06,17.717,17.735,16.48,16.607,20978,0
2007-09-07,16.598,16.598,15.793,16.225,23568,0
2007-09-10,16.225,16.607,15.714,16.607,15672,0
2007-09-11,17.023,17.446,16.392,16.392,9192,0
2007-09-12,16.564,17.277,16.41,16.92,10135,0
2007-09-13,16.851,17.065,16.689,17.065,8486,0
2007-09-14,17.167,17.167,16.809,17.073,6956,0
2007-09-17,17.106,17.106,16.903,17.065,5300,0
2007-09-18,17.023,17.039,16.726,16.768,6481,0
2007-09-19,16.647,17.217,15.554,17.08,37240,0
2007-09-20,17.073,18.32,17.073,17.642,34767,0
2007-09-21,17.904,18.524,17.86,18.244,21568,0
2007-09-24,18.244,18.441,17.692,18.073,8836,0
2007-09-25,18.073,18.073,17.031,18.032,25457,0
2007-09-26,18.073,18.286,17.869,18.124,13788,0
2007-09-27,18.244,18.244,18.073,18.191,7187,0
2007-09-28,18.191,19.066,18.16,18.87,25927,0
2007-10-01,18.914,18.914,18.303,18.914,6481,0
2007-10-02,18.87,19.796,18.675,19.796,22038,0
2007-10-03,19.628,19.992,19.628,19.992,4950,0
2007-10-04,19.669,19.882,19.467,19.796,10018,0
2007-10-05,19.923,19.949,19.339,19.499,6244,0
2007-10-08,19.015,19.194,18.208,18.745,17559,0
2007-10-09,18.779,18.797,17.972,17.972,9543,0
2007-10-10,18.141,18.141,17.224,17.531,13788,0
2007-10-11,17.531,17.65,17.318,17.515,6244,0
2007-10-12,17.818,17.818,17.232,17.361,4596,0
2007-10-15,17.232,17.318,16.979,17.023,9898,0
2007-10-16,16.979,17.097,16.851,17.073,5421,0
2007-10-17,17.097,17.224,16.809,16.827,5569,0
2007-10-18,16.979,16.979,16.809,16.834,5187,0
2007-10-19,16.834,17.148,16.716,16.979,14612,0
2007-10-22,16.979,16.979,16.615,16.689,10018,0
2007-10-23,16.445,16.528,16.113,16.225,7308,0
2007-10-24,16.138,16.52,15.76,15.849,13670,0
2007-10-25,15.801,16.564,15.554,16.349,24864,0
2007-10-26,16.155,16.793,16.155,16.647,14733,0
2007-10-29,16.615,17.192,15.966,16.225,25693,0
2007-10-30,16.225,16.545,15.945,16.392,19682,0
2007-10-31,16.48,17.148,16.48,16.726,15203,0
2007-11-01,16.68,16.793,16.155,16.172,7308,0
2007-11-02,16.138,16.172,16.056,16.097,8013,0
2007-11-05,16.056,16.301,15.76,15.767,20978,0
2007-11-06,15.597,15.966,15.597,15.911,8368,0
2007-11-07,15.96,15.96,15.554,15.723,23214,0
2007-11-08,15.554,15.723,14.884,15.136,29581,0
2007-11-09,15.128,15.342,14.72,15.224,19682,0
2007-11-12,15.512,16.056,15.512,15.723,12726,0
2007-11-13,15.76,15.884,15.171,15.426,21444,0
2007-11-14,15.4,15.476,15.342,15.342,8486,0
2007-11-15,15.128,15.376,15.019,15.299,10018,0
2007-11-16,15.495,15.994,15.342,15.841,5421,0
2007-11-19,15.76,15.945,15.554,15.723,21094,0
2007-11-20,15.751,16.647,15.751,16.639,12726,0
2007-11-21,16.208,16.809,16.208,16.513,18149,0
2007-11-23,16.68,17.277,16.487,16.827,14024,0
2007-11-26,17.023,17.097,16.818,16.893,14967,0
2007-11-27,16.818,16.843,16.647,16.68,11434,0
2007-11-28,16.631,17.148,16.429,16.673,14143,0
2007-11-29,16.349,16.768,16.349,16.623,7541,0
2007-11-30,16.768,16.768,16.374,16.656,13555,0
2007-12-03,16.751,16.751,16.349,16.419,14498,0
2007-12-04,16.401,16.827,16.401,16.647,8247,0
2007-12-05,17.232,17.378,16.988,17.192,4714,0
2007-12-06,17.259,17.455,17.241,17.455,7426,0
2007-12-07,17.446,17.607,17.446,17.515,5067,0
2007-12-10,17.446,17.642,16.827,17.08,15086,0
2007-12-11,16.793,17.106,16.647,16.707,14850,0
2007-12-12,16.786,17.007,16.673,16.793,4008,0
2007-12-13,16.656,16.665,16.01,16.349,10843,0
2007-12-14,16.392,16.392,15.884,16.038,6412,0
2007-12-17,16.349,16.349,14.527,15.215,13434,0
2007-12-18,14.959,15.426,14.959,15.171,10726,0
2007-12-19,14.577,15.242,14.577,15.113,6893,0
2007-12-20,15.128,15.299,14.842,15.096,36176,0
2007-12-21,15.045,15.215,14.959,15.128,7541,0
2007-12-24,14.916,15.334,14.866,15.242,4478,0
2007-12-26,15.01,15.512,15.01,15.215,7428,0
2007-12-27,15.171,15.215,14.712,15.002,13670,0
2007-12-28,14.866,15.495,14.712,15.384,57406,0
2007-12-31,15.196,15.545,15.087,15.417,11434,0
2008-01-02,15.536,15.536,14.72,15.045,8958,0
2008-01-03,15.01,15.045,14.654,14.875,9192,0
2008-01-04,14.756,14.875,14.545,14.671,14291,0
2008-01-07,13.473,14.432,13.323,14.333,63857,0
2008-01-08,13.177,14.408,13.177,14.333,17063,0
2008-01-09,14.221,14.375,14.221,14.289,9002,0
2008-01-10,14.016,14.494,14.016,14.289,12053,0
2008-01-11,14.416,14.416,14.289,14.289,9488,0
2008-01-14,14.196,14.314,13.916,14.078,18047,0
2008-01-15,13.806,14.254,13.806,14.078,10772,0
2008-01-16,13.695,14.281,13.695,14.078,8131,0
2008-01-17,14.078,14.162,14.078,14.078,14258,0
2008-01-18,14.086,14.196,14.078,14.086,4125,0
2008-01-22,12.829,14.959,12.829,14.907,17603,0
2008-01-23,14.959,15.036,14.518,14.959,14321,0
2008-01-24,14.799,15.163,14.799,15.128,5187,0
2008-01-25,15.096,15.224,14.705,15.215,8131,0
2008-01-28,15.179,15.299,15.128,15.256,2590,0
2008-01-29,15.299,15.299,14.891,14.891,5942,0
2008-01-30,14.799,14.799,14.391,14.391,5811,0
2008-01-31,14.205,14.518,14.196,14.518,6367,0
2008-02-01,14.424,14.586,14.034,14.034,2358,0
2008-02-04,14.034,14.289,13.831,14.205,6367,0
2008-02-05,15.476,15.476,14.186,14.305,3653,0
2008-02-06,13.033,14.254,13.033,14.129,57746,0
2008-02-07,14.12,14.457,14.016,14.457,10840,0
2008-02-08,14.545,15.002,14.457,15.002,7895,0
2008-02-11,15.105,15.384,14.712,15.376,16026,0
2008-02-12,15.554,15.597,15.121,15.128,8676,0
2008-02-13,15.121,15.299,14.816,15.171,3770,0
2008-02-14,14.959,15.171,14.799,15.128,5187,0
2008-02-15,15.128,15.206,15.128,15.128,6604,0
2008-02-19,14.916,14.916,14.289,14.289,11291,0
2008-02-20,14.289,14.457,14.025,14.457,6956,0
2008-02-21,14.323,14.527,14.196,14.494,6010,0
2008-02-22,14.44,14.44,14.289,14.341,2239,0
2008-02-25,14.289,14.375,13.569,14.12,27675,0
2008-02-26,14.238,14.368,14.078,14.305,11434,0
2008-02-27,14.382,14.391,14.221,14.247,11545,0
2008-02-28,14.375,14.375,14.12,14.196,5774,0
2008-02-29,14.289,14.457,13.45,14.205,26636,0
2008-03-03,14.323,14.35,13.994,13.994,14024,0
2008-03-04,14.12,14.162,13.958,14.009,1532,0
2008-03-05,14.155,14.155,13.441,13.441,14498,0
2008-03-06,13.458,13.458,12.78,12.941,19799,0
2008-03-07,12.683,13.128,12.192,13.033,31500,0
2008-03-10,12.821,13.195,12.522,13.05,9898,0
2008-03-11,13.111,13.806,13.033,13.491,9192,0
2008-03-12,13.569,13.745,13.533,13.644,12847,0
2008-03-13,13.227,13.619,13.227,13.543,9676,0
2008-03-14,13.551,14.078,13.45,13.84,7777,0
2008-03-17,13.874,14.078,13.754,14.009,3299,0
2008-03-18,13.958,14.162,13.907,14.162,1766,0
2008-03-19,13.831,13.874,13.407,13.661,45492,0
2008-03-20,13.661,13.661,13.186,13.186,2239,0
2008-03-24,13.067,13.56,12.728,13.39,54810,0
2008-03-25,13.282,13.661,12.948,13.407,30994,0
2008-03-26,13.282,13.533,13.236,13.305,1532,0
2008-03-27,13.323,13.45,13.323,13.45,1180,0
2008-03-28,13.282,13.426,13.282,13.297,707,0
2008-03-31,13.282,13.407,13.111,13.236,2475,0
2008-04-01,13.177,13.289,13.153,13.186,2239,0
2008-04-02,13.067,13.33,13.067,13.177,1887,0
2008-04-03,13.017,13.661,13.017,13.491,3180,0
2008-04-04,13.45,13.958,13.45,13.89,4243,0
2008-04-07,13.949,14.034,13.907,14.025,3770,0
2008-04-08,13.949,14.545,13.949,14.449,5067,0
2008-04-09,14.35,14.875,14.289,14.866,6010,0
2008-04-10,14.916,14.916,14.712,14.858,4125,0
2008-04-11,14.959,15.096,14.799,15.002,5300,0
2008-04-14,14.738,15.045,14.738,15.019,6835,0
2008-04-15,14.977,15.063,14.586,14.595,13592,0
2008-04-16,14.807,14.951,14.807,14.834,4950,0
2008-04-17,14.951,15.036,14.671,14.756,8224,0
2008-04-18,14.834,14.842,14.502,14.612,5300,0
2008-04-21,14.289,14.646,14.289,14.646,9479,0
2008-04-22,14.799,14.907,14.646,14.907,1414,0
2008-04-23,14.289,14.992,14.289,14.766,11968,0
2008-04-24,14.729,15.045,14.72,15.045,1766,0
2008-04-25,15.121,16.366,15.121,16.097,20551,0
2008-04-28,16.31,16.344,15.639,16.056,17799,0
2008-04-29,15.93,15.954,15.93,15.954,943,0
2008-04-30,15.945,16.392,15.945,16.225,7317,0
2008-05-01,16.056,16.392,15.307,16.029,20092,0
2008-05-02,16.164,16.18,15.76,16.047,10402,0
2008-05-05,16.056,16.208,16.01,16.208,5274,0
2008-05-06,15.893,16.631,15.76,16.438,11704,0
2008-05-07,16.647,16.809,16.429,16.656,9568,0
2008-05-08,16.607,16.647,16.216,16.438,24903,0
2008-05-09,16.438,16.598,16.438,16.487,2219,0
2008-05-12,16.349,16.349,15.751,15.776,5126,0
2008-05-13,15.93,15.93,15.342,15.469,3535,0
2008-05-14,15.307,15.384,14.799,14.799,9898,0
2008-05-15,14.842,14.866,14.305,14.35,5067,0
2008-05-16,14.061,14.502,13.45,14.432,38072,0
2008-05-19,14.432,14.545,14.375,14.457,4596,0
2008-05-20,14.375,14.375,13.619,14.247,27817,0
2008-05-21,14.034,14.23,14.034,14.162,6070,0
2008-05-22,14.113,14.4,14.078,14.196,5161,0
2008-05-23,14.305,14.375,14.205,14.341,2551,0
2008-05-27,14.297,14.297,13.595,13.704,4831,0
2008-05-28,13.619,13.823,13.578,13.815,3933,0
2008-05-29,13.789,14.078,13.754,13.849,7619,0
2008-06-02,13.789,13.84,13.745,13.745,6085,0
2008-06-03,13.669,13.754,13.669,13.713,1532,0
2008-06-04,13.78,13.823,13.713,13.713,3543,0
2008-06-05,13.831,14.247,13.745,13.994,8602,0
2008-06-06,13.994,13.994,13.713,13.874,3535,0
2008-06-09,13.745,13.882,13.578,13.578,4538,0
2008-06-10,13.578,13.644,13.473,13.473,1532,0
2008-06-11,13.45,13.578,13.45,13.45,586,0
2008-06-12,13.45,13.482,13.45,13.45,3063,0
2008-06-13,13.381,13.578,13.381,13.578,6244,0
2008-06-16,13.491,13.78,13.491,13.491,1180,0
2008-06-17,13.491,14.145,13.491,13.831,4243,0
2008-06-18,13.704,14.12,13.491,13.789,7754,0
2008-06-19,13.745,13.745,13.745,13.745,473,0
2008-06-20,13.669,14.137,13.661,14.137,3537,0
2008-06-23,14.078,14.238,13.745,14.196,3158,0
2008-06-24,14.12,14.12,13.491,13.491,5421,0
2008-06-25,13.407,13.407,13.364,13.407,586,0
2008-06-26,13.059,13.407,13.059,13.195,2049,0
2008-06-27,13.067,13.067,12.907,12.907,473,0
2008-06-30,12.719,12.999,12.611,12.907,8555,0
2008-07-01,12.441,12.771,12.441,12.754,2638,0
2008-07-02,12.738,12.821,12.738,12.78,707,0
2008-07-03,12.863,12.863,12.692,12.692,473,0
2008-07-07,12.948,12.948,12.948,12.948,233,0
2008-07-08,12.821,12.821,12.654,12.78,1180,0
2008-07-09,12.541,12.78,12.441,12.611,1059,0
2008-07-10,12.738,12.863,12.738,12.771,2007,0
2008-07-11,12.619,12.948,12.619,12.78,707,0
2008-07-14,12.619,12.78,12.566,12.566,1986,0
2008-07-15,11.592,12.654,11.592,12.152,6167,0
2008-07-16,12.152,12.152,12.023,12.152,943,0
2008-07-17,12.305,12.441,12.185,12.27,1295,0
2008-07-18,12.441,12.441,12.441,12.441,351,0
2008-07-21,12.354,12.611,12.354,12.532,1915,0
2008-07-22,12.566,12.566,12.27,12.558,2590,0
2008-07-23,12.683,12.738,12.558,12.738,1295,0
2008-07-24,12.514,12.746,12.514,12.611,823,0
2008-07-25,12.483,12.483,12.354,12.354,707,0
2008-07-28,13.323,13.323,12.397,12.89,13777,0
2008-07-29,12.956,12.964,12.227,12.227,5187,0
2008-07-30,12.314,12.388,12.152,12.388,2590,0
2008-08-01,12.397,12.522,12.397,12.522,823,0
2008-08-04,12.441,12.522,12.314,12.522,473,0
2008-08-05,12.611,12.728,12.611,12.728,473,0
2008-08-06,12.611,12.611,12.611,12.611,124,0
2008-08-07,12.593,13.364,12.593,13.364,2944,0
2008-08-08,13.236,13.491,13.236,13.441,2615,0
2008-08-11,13.337,13.533,13.254,13.533,627,0
2008-08-12,13.315,13.441,13.033,13.033,2831,0
2008-08-13,12.948,12.948,12.948,12.948,124,0
2008-08-14,12.863,12.863,12.863,12.863,351,0
2008-08-15,12.89,13.236,12.821,13.042,7426,0
2008-08-18,13.153,13.153,13.007,13.033,5894,0
2008-08-19,13.033,13.05,12.999,13.033,8131,0
2008-08-20,12.991,13.067,12.397,12.397,21334,0
2008-08-21,12.406,12.506,12.152,12.152,10235,0
2008-08-22,12.322,12.397,12.27,12.27,3311,0
2008-08-25,12.27,12.279,12.185,12.27,3642,0
2008-08-26,12.27,12.611,12.27,12.406,40897,0
2008-08-27,12.397,12.397,12.109,12.185,4707,0
2008-08-28,12.185,12.27,12.109,12.109,2004,0
2008-08-29,12.27,12.397,12.27,12.314,6244,0
2008-09-02,12.092,12.354,12.092,12.338,5663,0
2008-09-03,12.354,12.354,12.04,12.048,11786,0
2008-09-04,12.066,12.066,11.98,11.98,18285,0
2008-09-05,11.98,12.109,11.94,11.956,36453,0
2008-09-08,11.94,12.058,11.906,11.906,2590,0
2008-09-09,11.988,12.152,11.947,11.997,4360,0
2008-09-10,12.083,12.16,12.006,12.023,7027,0
2008-09-11,12.066,12.227,12.023,12.023,13318,0
2008-09-15,12.015,12.023,11.897,11.897,1766,0
2008-09-16,11.779,12.006,11.771,11.897,707,0
2008-09-17,11.897,11.897,11.753,11.854,586,0
2008-09-18,11.854,11.854,11.683,11.683,12492,0
2008-09-22,11.771,11.771,11.058,11.345,21685,0
2008-09-23,11.345,11.473,11.269,11.473,1961,0
2008-09-24,11.558,11.558,11.548,11.548,707,0
2008-09-25,11.388,11.473,11.388,11.473,499,0
2008-09-26,11.43,11.473,11.013,11.473,17929,0
2008-09-29,11.141,11.261,11.099,11.166,7071,0
2008-09-30,11.039,11.422,11.039,11.345,18866,0
2008-10-01,11.261,11.261,10.8,10.932,9623,0
2008-10-02,11.013,11.013,10.843,10.87,2239,0
2008-10-03,11.005,11.013,10.8,10.932,12256,0
2008-10-06,10.843,10.843,10.718,10.843,4360,0
2008-10-07,10.987,11.114,10.233,10.276,18427,0
2008-10-08,10.233,10.233,10.022,10.098,17928,0
2008-10-09,10.049,10.209,10.049,10.054,4990,0
2008-10-10,9.919,9.919,9.665,9.681,1532,0
2008-10-13,9.833,10.004,9.706,9.793,3180,0
2008-10-14,9.749,10.175,9.749,9.833,12800,0
2008-10-15,9.665,9.665,9.538,9.665,4420,0
2008-10-16,9.578,9.706,9.578,9.706,7426,0
2008-10-17,9.665,9.869,9.665,9.85,23687,0
2008-10-20,9.69,9.817,9.561,9.561,707,0
2008-10-21,9.4779,9.4779,9.4779,9.4779,124,0
2008-10-22,9.529,9.578,9.037,9.2902,19328,0
2008-10-23,9.0788,9.2069,9.0788,9.0788,8720,0
2008-10-24,8.9955,8.9955,8.4088,8.6975,32548,0
2008-10-27,8.6551,8.6551,8.5364,8.6551,473,0
2008-10-28,8.1627,8.8251,8.1627,8.8251,33754,0
2008-10-29,8.7825,9.4968,8.6975,9.4535,12677,0
2008-10-30,10.25,10.25,9.1645,9.2408,3063,0
2008-10-31,9.69,9.995,9.2902,9.995,10725,0
2008-11-03,10.004,10.049,10.004,10.049,351,0
2008-11-04,9.919,10.574,9.919,10.506,5391,0
2008-11-05,10.422,10.422,10.343,10.378,823,0
2008-11-06,10.257,10.257,9.706,9.706,4596,0
2008-11-07,9.674,9.674,9.665,9.665,823,0
2008-11-10,9.674,9.758,9.674,9.758,586,0
2008-11-11,9.749,9.833,9.552,9.552,2656,0
2008-11-12,9.578,9.578,9.538,9.538,841,0
2008-11-13,9.0541,9.4968,9.0541,9.3078,2416,0
2008-11-14,9.2505,9.2505,9.2505,9.2505,124,0
2008-11-17,9.2244,9.2244,9.2244,9.2244,233,0
2008-11-18,9.1375,9.1375,8.4259,8.4513,6893,0
2008-11-19,8.4088,8.4088,7.8575,8.0272,9650,0
2008-11-20,7.9423,8.1546,7.5266,7.5266,36125,0
2008-11-21,7.4418,7.7301,6.8051,7.569,34418,0
2008-11-24,7.5266,7.6114,7.4418,7.4839,4008,0
2008-11-25,7.3992,7.4585,7.1445,7.4585,5067,0
2008-11-26,7.1445,7.7301,7.1445,7.6876,8480,0
2008-11-28,7.7725,7.7725,7.7725,7.7725,233,0
2008-12-01,7.7725,7.8575,7.6876,7.6876,10790,0
2008-12-02,7.7555,7.8406,7.7555,7.8406,2475,0
2008-12-03,7.7894,8.0102,7.7811,7.7811,5124,0
2008-12-04,7.7725,7.7725,7.6961,7.6961,9528,0
2008-12-05,7.7811,7.815,7.6624,7.6876,3180,0
2008-12-08,7.6876,7.6876,7.3992,7.569,11417,0
2008-12-09,7.6114,7.7301,7.569,7.6539,6864,0
2008-12-10,7.5775,7.815,7.5775,7.6624,2120,0
2008-12-11,7.6114,7.6876,7.5775,7.5775,11255,0
2008-12-12,7.569,7.815,7.569,7.815,3419,0
2008-12-15,7.7301,7.9507,7.7301,7.815,7268,0
2008-12-16,7.815,7.9167,7.6539,7.8235,3687,0
2008-12-17,7.8235,8.2394,7.8235,8.2305,6423,0
2008-12-18,8.2817,8.2817,7.8575,8.0272,25335,0
2008-12-19,8.112,8.2817,7.6876,7.6876,5542,0
2008-12-22,7.6114,7.6114,7.5266,7.5266,2944,0
2008-12-23,7.6114,7.6791,6.9749,7.3143,6460,0
2008-12-24,7.3992,7.4839,7.3825,7.4839,1649,0
2008-12-26,7.4839,7.6876,7.4585,7.4585,5542,0
2008-12-29,7.1616,7.4418,6.627,6.8223,13193,0
2008-12-30,6.9324,6.9666,6.7288,6.8816,17325,0
2008-12-31,6.8901,7.2296,6.8901,7.2296,12690,0
2009-01-02,7.2296,7.4839,7.1445,7.4839,24947,0
2009-01-05,7.9763,8.7487,7.5266,8.6721,7313,0
2009-01-06,8.7396,9.1221,7.7725,9.037,22578,0
2009-01-07,8.9613,9.538,8.8669,9.2505,4396,0
2009-01-08,9.1645,9.2408,9.1559,9.233,3535,0
2009-01-09,8.757,9.2069,8.757,9.2069,4595,0
2009-01-12,9.1375,9.2804,9.1221,9.1723,48122,0
2009-01-13,9.2902,9.3603,8.2904,8.324,48202,0
2009-01-14,8.2561,8.4006,8.2561,8.3581,4478,0
2009-01-15,8.2478,8.3157,7.7641,7.8575,6367,0
2009-01-16,7.8997,7.8997,7.7301,7.815,5300,0
2009-01-20,7.8997,8.1546,7.8575,7.8575,1785,0
2009-01-21,7.9423,8.2904,7.9423,8.2904,3063,0
2009-01-22,8.3749,8.3749,8.1458,8.1883,3180,0
2009-01-23,8.112,8.1288,7.6876,8.0102,8602,0
2009-01-26,8.1377,8.3919,8.0442,8.2054,4008,0
2009-01-27,8.2983,8.4768,8.2223,8.4768,1977,0
2009-01-28,8.3495,9.1905,8.2394,9.0626,2120,0
2009-01-29,9.02,9.2592,8.6806,9.037,4596,0
2009-01-30,9.0456,9.545,9.0456,9.3078,2475,0
2009-02-02,9.4535,9.578,9.3524,9.3524,1414,0
2009-02-03,9.3524,9.3524,9.0456,9.0456,35238,0
2009-02-04,8.9183,8.9183,8.1288,8.5787,3299,0
2009-02-05,8.6635,8.9183,8.6635,8.9183,351,0
2009-02-06,9.1048,9.1818,9.1048,9.1818,3149,0
2009-02-09,9.233,9.784,9.233,9.784,1649,0
2009-02-10,9.784,10.444,9.614,9.614,3419,0
2009-02-11,9.4535,10.113,9.2505,10.113,3819,0
2009-02-12,9.944,9.944,9.4968,9.624,2030,0
2009-02-13,9.4868,9.749,8.6213,9.538,6906,0
2009-02-17,9.3755,9.3755,8.6975,8.9529,2004,0
2009-02-18,9.0788,9.0788,9.0788,9.0788,124,0
2009-02-19,9.0541,9.0541,9.037,9.037,3914,0
2009-02-20,9.0964,9.0964,8.4006,8.9005,14706,0
2009-02-23,8.6551,8.6975,8.4088,8.6975,1532,0
2009-02-24,8.4513,8.9955,8.1968,8.8251,6481,0
2009-02-25,8.986,9.1559,8.6551,9.0456,4778,0
2009-02-26,8.8745,9.0887,8.4768,9.0887,4474,0
2009-02-27,9.0887,9.529,9.0887,9.4179,2239,0
2009-03-02,9.3436,9.3436,8.5364,9.2069,7895,0
2009-03-03,8.986,8.986,7.9423,8.9529,8539,0
2009-03-04,8.9529,9.1221,8.9529,9.1221,1180,0
2009-03-05,9.1221,9.1221,8.7825,8.7825,3063,0
2009-03-06,8.9529,9.2156,8.4088,8.4088,6835,0
2009-03-09,8.2394,8.2394,6.8136,6.9242,12906,0
2009-03-10,6.9749,7.569,6.9749,7.0426,7895,0
2009-03-11,7.0596,7.6624,6.8901,7.5775,6238,0
2009-03-12,7.4926,7.4926,7.2379,7.3229,2831,0
2009-03-13,7.4078,7.4418,7.3567,7.4418,586,0
2009-03-16,7.569,8.4006,7.569,8.0102,6761,0
2009-03-17,8.112,8.3666,8.112,8.3072,1059,0
2009-03-18,8.2054,8.2054,8.0184,8.0184,5839,0
2009-03-19,8.0184,8.0355,7.883,7.883,2239,0
2009-03-20,7.798,7.798,7.6961,7.6961,586,0
2009-03-23,7.7811,8.5021,7.7811,8.324,7840,0
2009-03-24,8.2138,8.4088,8.2054,8.4088,2239,0
2009-03-25,8.4939,8.6466,8.2054,8.2731,3310,0
2009-03-26,8.3072,8.4513,8.2817,8.4088,6750,0
2009-03-27,8.324,8.4088,8.324,8.3495,473,0
2009-03-30,8.3327,8.5364,8.324,8.5364,1272,0
2009-03-31,8.5699,9.233,8.5699,9.1645,5982,0
2009-04-01,8.9529,9.2069,8.6975,8.9089,4950,0
2009-04-02,9.037,9.986,9.037,9.037,6718,0
2009-04-03,9.037,9.4179,9.037,9.037,1908,0
2009-04-06,9.037,9.037,8.7825,9.037,707,0
2009-04-07,8.9089,8.9089,8.8251,8.8251,233,0
2009-04-08,8.8745,8.9955,8.8251,8.8333,1994,0
2009-04-09,8.8333,10.453,8.8251,9.886,46077,0
2009-04-13,9.826,10.088,9.699,9.97,7580,0
2009-04-14,9.886,10.591,9.886,10.098,2120,0
2009-04-15,10.054,10.556,9.929,10.47,4950,0
2009-04-16,10.352,10.47,9.529,10.218,5067,0
2009-04-17,10.293,10.293,10.088,10.218,586,0
2009-04-20,10.088,10.088,9.665,9.665,3244,0
2009-04-21,9.578,9.706,9.1375,9.4535,7278,0
2009-04-23,9.037,9.037,9.037,9.037,1649,0
2009-04-24,8.9955,8.9955,8.9955,8.9955,707,0
2009-04-27,8.9955,8.9955,8.9955,8.9955,233,0
2009-04-29,9.0964,9.3078,9.0964,9.2069,5894,0
2009-04-30,9.3078,9.606,9.3078,9.606,4950,0
2009-05-04,9.706,9.706,9.606,9.665,2590,0
2009-05-05,9.665,9.665,9.624,9.665,2710,0
2009-05-06,9.758,10.088,9.674,10.088,2239,0
2009-05-07,10.088,10.088,9.833,9.961,3083,0
2009-05-08,10.088,11.592,10.088,11.219,11669,0
2009-05-11,11.091,11.219,10.378,11.211,3180,0
2009-05-12,11.083,11.397,10.656,11.397,8368,0
2009-05-13,11.269,11.269,10.8,10.897,1059,0
2009-05-15,10.932,10.932,10.8,10.8,1414,0
2009-05-18,10.932,11.439,10.932,11.301,1766,0
2009-05-19,11.43,11.94,11.43,11.683,2016,0
2009-05-20,11.736,11.988,11.736,11.973,1532,0
2009-05-21,11.845,11.845,11.005,11.132,6543,0
2009-05-26,10.825,11.464,10.825,11.464,8897,0
2009-05-27,11.345,11.98,11.319,11.98,15438,0
2009-05-28,11.854,11.854,11.106,11.771,20442,0
2009-05-29,11.719,11.836,11.345,11.345,3628,0
2009-06-01,11.642,11.897,11.642,11.771,3063,0
2009-06-02,11.771,13.076,11.658,12.829,16144,0
2009-06-03,12.619,13.263,12.422,13.236,15456,0
2009-06-04,13.45,14.23,12.932,13.111,13711,0
2009-06-05,13.076,13.076,12.873,13.033,4633,0
2009-06-08,12.658,12.982,12.388,12.603,4788,0
2009-06-09,12.821,13.849,12.821,13.45,15321,0
2009-06-10,13.644,14.034,13.45,13.745,16625,0
2009-06-11,13.704,13.789,13.236,13.236,8013,0
2009-06-12,13.236,13.499,13.076,13.282,4405,0
2009-06-15,13.067,13.728,12.854,12.854,9780,0
2009-06-16,12.899,12.925,12.354,12.611,3020,0
2009-06-17,12.611,13.282,12.379,13.282,23098,0
2009-06-18,13.263,13.958,13.195,13.874,31230,0
2009-06-19,13.958,14.061,13.473,14.061,9898,0
2009-06-22,14.025,14.449,13.499,14.009,17325,0
2009-06-23,14.095,14.095,13.398,13.611,15983,0
2009-06-24,13.611,13.611,13.323,13.45,12048,0
2009-06-25,13.619,13.874,13.45,13.678,15203,0
2009-06-26,13.831,14.696,13.831,14.696,568823,0
2009-06-29,14.333,14.333,13.364,14.078,54347,0
2009-06-30,14.289,14.457,13.874,13.874,16729,0
2009-07-01,13.994,14.916,13.569,13.754,24923,0
2009-07-02,13.823,13.831,12.863,13.491,10573,0
2009-07-06,13.704,14.799,13.533,13.976,11136,0
2009-07-07,14.391,14.391,13.815,14.113,17229,0
2009-07-08,14.221,14.875,13.958,14.289,40208,0
2009-07-09,14.375,14.375,13.831,13.831,16651,0
2009-07-10,13.798,13.866,13.533,13.745,6604,0
2009-07-13,13.806,14.712,13.806,14.629,14510,0
2009-07-14,14.577,14.577,14.051,14.502,10785,0
2009-07-15,14.62,15.486,14.62,15.486,12745,0
2009-07-16,15.417,15.426,14.467,15.368,21783,0
2009-07-17,15.41,15.41,14.891,15.128,12847,0
2009-07-20,15.128,15.128,14.756,15.128,5300,0
2009-07-21,15.105,15.128,14.943,15.045,8368,0
2009-07-22,14.935,15.128,14.689,15.087,12733,0
2009-07-23,14.916,15.128,14.738,15.096,22066,0
2009-07-24,14.969,15.128,14.72,15.128,9369,0
2009-07-27,15.08,15.136,14.875,15.136,14746,0
2009-07-28,15.113,15.128,14.712,14.891,13923,0
2009-07-29,14.891,14.891,14.289,14.416,26687,0
2009-07-30,14.502,15.128,14.502,15.002,11724,0
2009-07-31,15.045,15.072,14.943,14.992,6650,0
2009-08-03,15.08,15.08,14.951,15.045,7753,0
2009-08-04,14.916,15.128,14.916,15.128,7339,0
2009-08-05,14.712,14.899,14.603,14.603,19600,0
2009-08-06,14.603,14.662,14.205,14.281,9897,0
2009-08-07,14.289,14.289,14.034,14.145,12121,0
2009-08-10,14.051,14.104,13.899,14.104,1766,0
2009-08-11,13.967,14.162,13.967,14.042,3298,0
2009-08-12,14.095,14.984,14.095,14.984,21485,0
2009-08-13,14.959,15.087,14.375,14.638,9421,0
2009-08-14,14.766,14.766,13.627,13.636,6274,0
2009-08-17,13.611,13.713,13.364,13.603,4154,0
2009-08-18,13.619,14.79,13.619,14.712,15316,0
2009-08-19,14.638,15.121,14.129,14.907,7541,0
2009-08-20,14.943,14.943,14.638,14.774,4866,0
2009-08-21,14.712,14.729,14.35,14.545,21638,0
2009-08-24,14.527,14.646,14.44,14.646,8072,0
2009-08-25,14.56,15.128,14.511,15.045,9020,0
2009-08-26,15.087,15.113,14.766,15.113,7187,0
2009-08-27,15.027,15.121,14.729,14.916,4596,0
2009-08-28,14.907,14.907,13.958,13.958,8205,0
2009-08-31,14.155,14.449,13.754,13.866,14022,0
2009-09-01,13.789,14.391,13.426,13.426,12850,0
2009-09-02,13.45,13.874,13.45,13.874,3203,0
2009-09-03,13.84,13.958,13.33,13.525,2900,0
2009-09-04,13.45,13.958,13.33,13.482,8820,0
2009-09-08,13.533,13.661,13.05,13.169,6244,0
2009-09-09,13.195,13.426,12.932,13.39,7332,0
2009-09-10,13.426,13.831,13.169,13.763,4257,0
2009-09-11,13.737,14.113,13.728,13.806,2590,0
2009-09-14,13.84,13.994,13.458,13.858,7682,0
2009-09-15,13.806,13.967,13.806,13.958,6323,0
2009-09-16,13.84,14.061,13.644,14.061,10109,0
2009-09-17,14.061,14.314,14.061,14.314,1490,0
2009-09-18,14.07,14.323,13.916,13.916,21776,0
2009-09-21,14.051,14.113,13.967,13.994,5659,0
2009-09-22,14.07,14.196,13.916,13.941,3465,0
2009-09-23,13.976,14.07,13.823,13.831,3573,0
2009-09-24,13.874,13.958,13.426,13.578,10373,0
2009-09-25,13.603,13.745,13.347,13.745,3853,0
2009-09-28,13.687,13.976,13.627,13.823,8705,0
2009-09-29,13.695,13.745,13.619,13.704,1817,0
2009-09-30,13.669,13.669,13.161,13.364,17850,0
2009-10-01,13.39,13.39,13.042,13.042,10806,0
2009-10-02,12.956,13.236,12.956,13.153,3464,0
2009-10-05,13.153,13.282,12.329,12.413,8964,0
2009-10-06,12.483,12.667,11.88,12.192,7003,0
2009-10-07,13.017,13.017,11.771,12.066,10075,0
2009-10-08,12.144,12.406,11.906,12.109,14201,0
2009-10-09,12.144,12.593,12.144,12.593,4478,0
2009-10-12,12.397,13.161,12.397,13.161,5421,0
2009-10-13,13.119,13.355,12.829,13.355,10878,0
2009-10-14,13.464,14.586,13.464,14.586,18144,0
2009-10-15,14.511,14.774,14.212,14.212,9982,0
2009-10-16,14.177,14.186,14.009,14.016,5362,0
2009-10-19,14.086,14.086,13.551,13.958,9273,0
2009-10-20,13.916,13.916,13.713,13.713,2484,0
2009-10-21,13.661,14.391,12.948,13.025,17770,0
2009-10-22,12.941,13.136,12.805,12.964,8521,0
2009-10-23,12.948,13.236,12.821,13.236,9930,0
2009-10-26,13.282,13.578,13.177,13.177,10066,0
2009-10-27,13.236,13.236,12.907,13.111,8621,0
2009-10-28,13.059,13.076,12.627,13.033,9703,0
2009-10-29,13.05,13.381,12.692,13.381,19564,0
2009-10-30,13.282,13.661,13.136,13.426,24694,0
2009-11-02,13.426,13.551,13.21,13.533,7139,0
2009-11-03,13.45,13.815,13.161,13.695,12110,0
2009-11-04,13.771,13.771,13.578,13.704,19294,0
2009-11-05,13.798,13.967,13.517,13.941,13714,0
2009-11-06,13.831,13.89,13.398,13.704,8713,0
2009-11-09,13.713,13.789,13.543,13.789,5749,0
2009-11-10,13.704,13.704,13.323,13.364,3419,0
2009-11-11,13.381,13.407,12.991,12.999,6826,0
2009-11-12,13.033,13.033,12.354,12.821,9192,0
2009-11-13,12.854,12.982,12.754,12.907,6778,0
2009-11-16,12.863,13.219,12.821,13.219,8131,0
2009-11-17,13.236,13.754,13.236,13.745,2996,0
2009-11-18,13.551,13.653,13.381,13.644,4762,0
2009-11-19,13.491,13.619,12.821,12.948,11675,0
2009-11-20,12.948,13.067,12.948,12.948,6142,0
2009-11-23,13.033,13.407,13.033,13.364,5489,0
2009-11-24,13.33,13.364,12.202,12.821,17239,0
2009-11-25,12.854,12.854,12.27,12.314,3471,0
2009-11-27,12.202,12.202,11.473,11.473,10581,0
2009-11-30,11.601,11.872,11.455,11.771,5922,0
2009-12-01,11.872,11.872,11.618,11.727,4692,0
2009-12-02,11.727,11.727,11.278,11.405,8022,0
2009-12-03,11.422,11.422,10.937,10.937,5742,0
2009-12-04,11.141,11.148,11.058,11.148,6260,0
2009-12-07,11.148,11.269,10.897,10.897,2455,0
2009-12-08,10.897,11.388,10.897,11.261,6790,0
2009-12-09,11.284,11.284,11.039,11.157,3346,0
2009-12-10,11.148,11.243,11.141,11.184,4731,0
2009-12-11,11.234,11.473,11.227,11.261,3098,0
2009-12-14,11.261,11.261,11.005,11.193,5853,0
2009-12-15,11.202,11.234,10.744,10.744,10890,0
2009-12-16,10.888,10.932,10.506,10.932,18350,0
2009-12-17,10.924,10.924,10.608,10.753,4323,0
2009-12-18,9.3681,10.915,9.3681,10.674,38038,0
2009-12-21,10.718,10.833,10.631,10.683,6721,0
2009-12-22,10.665,10.665,10.309,10.547,30725,0
2009-12-23,10.547,10.574,10.422,10.461,4247,0
2009-12-24,10.453,10.461,10.242,10.309,5169,0
2009-12-28,10.301,10.816,9.741,10.284,29176,0
2009-12-29,10.267,10.816,10.267,10.582,10608,0
2009-12-30,10.556,11.261,10.556,11.261,20061,0
2009-12-31,11.261,11.345,11.261,11.284,4333,0
2010-01-04,11.388,11.511,11.166,11.354,14722,0
2010-01-05,11.362,11.362,11.114,11.114,3754,0
2010-01-06,11.099,11.099,10.753,10.932,11197,0
2010-01-07,10.888,11.261,10.761,11.261,13318,0
2010-01-08,11.261,11.727,11.184,11.378,18145,0
2010-01-11,11.473,11.504,11.31,11.319,7426,0
2010-01-12,11.252,11.7,11.114,11.491,14119,0
2010-01-13,11.319,11.565,11.293,11.319,5372,0
2010-01-14,11.345,11.601,11.211,11.511,5128,0
2010-01-15,11.574,11.7,11.099,11.123,29256,0
2010-01-19,11.157,11.785,10.937,11.785,22055,0
2010-01-20,11.753,11.753,11.336,11.345,17865,0
2010-01-21,11.362,11.378,10.14,10.175,29121,0
2010-01-22,9.588,10.649,9.588,10.175,17159,0
2010-01-25,10.257,11.049,10.032,10.529,27906,0
2010-01-26,10.422,10.506,10.098,10.122,6945,0
2010-01-27,10.098,10.284,10.04,10.04,8025,0
2010-01-28,10.088,10.088,9.878,9.896,16311,0
2010-01-29,10.032,10.333,9.912,9.961,16227,0
2010-02-01,9.961,10.709,9.665,10.674,17200,0
2010-02-02,10.665,10.665,10.132,10.132,6092,0
2010-02-03,10.14,10.369,10.088,10.175,6753,0
2010-02-04,10.088,10.183,9.1645,9.681,16144,0
2010-02-05,9.681,9.995,9.649,9.793,8548,0
2010-02-08,9.776,9.776,9.3348,9.3524,10369,0
2010-02-09,9.409,9.758,9.3436,9.741,5871,0
2010-02-10,9.597,9.715,9.513,9.715,5421,0
2010-02-11,9.674,9.929,9.674,9.878,4807,0
2010-02-12,9.793,9.793,9.606,9.681,7541,0
2010-02-16,9.741,9.833,9.4968,9.569,2172,0
2010-02-17,9.614,9.878,9.4968,9.878,4608,0
2010-02-18,9.85,10.301,9.85,10.301,6077,0
2010-02-19,10.301,10.615,10.267,10.599,10656,0
2010-02-22,10.556,10.726,10.556,10.718,1414,0
2010-02-23,10.718,10.726,10.574,10.615,5570,0
2010-02-24,10.591,10.718,10.591,10.674,1921,0
2010-02-25,10.506,10.735,10.404,10.718,1532,0
2010-02-26,10.809,10.888,10.674,10.833,11106,0
2010-03-01,11.021,11.234,10.753,11.099,12971,0
2010-03-02,11.166,11.166,10.962,11.157,5659,0
2010-03-03,11.166,11.166,10.87,11.049,4722,0
2010-03-04,11.227,11.227,10.906,11.039,3868,0
2010-03-05,11.099,11.184,10.769,11.141,13926,0
2010-03-08,11.141,11.219,11.039,11.219,3211,0
2010-03-09,11.148,11.539,10.962,11.43,4596,0
2010-03-10,11.43,11.473,11.049,11.049,7895,0
2010-03-11,10.945,11.148,10.132,11.148,7218,0
2010-03-12,11.175,11.175,11.049,11.049,943,0
2010-03-15,11.049,11.049,11.049,11.049,1471,0
2010-03-16,11.075,11.075,10.487,11.013,8486,0
2010-03-17,10.969,11.184,10.932,11.148,5424,0
2010-03-18,11.166,11.166,10.906,10.906,7891,0
2010-03-19,11.058,11.106,10.897,11.106,38504,0
2010-03-22,11.039,11.193,10.753,11.193,24143,0
2010-03-23,11.166,11.405,10.906,11.293,30369,0
2010-03-24,11.31,11.388,11.075,11.269,6200,0
2010-03-25,11.301,11.327,10.816,10.816,4461,0
2010-03-26,10.987,10.987,10.506,10.888,5599,0
2010-03-29,11.091,11.539,10.556,11.455,34235,0
2010-03-30,11.473,11.7,11.243,11.61,9109,0
2010-03-31,11.491,11.771,11.123,11.378,27602,0
2010-04-01,11.234,11.464,11.234,11.278,4243,0
2010-04-05,11.327,11.565,11.327,11.565,3535,0
2010-04-06,11.574,11.683,11.558,11.642,3509,0
2010-04-07,11.601,12.083,11.53,11.973,6010,0
2010-04-08,11.7,11.888,11.558,11.785,8257,0
2010-04-09,11.973,11.973,11.539,11.642,2317,0
2010-04-12,11.727,11.819,11.727,11.779,2780,0
2010-04-13,11.779,11.88,11.779,11.88,3590,0
2010-04-14,11.897,12.692,11.785,12.04,5218,0
2010-04-15,12.144,12.144,11.98,12.048,3173,0
2010-04-16,11.801,12.168,11.388,11.966,31223,0
2010-04-19,11.771,12.075,11.771,11.98,11076,0
2010-04-20,11.922,12.329,11.922,12.329,19044,0
2010-04-21,12.243,12.354,12.152,12.27,4714,0
2010-04-22,12.262,12.363,12.058,12.152,2268,0
2010-04-23,12.27,12.658,11.988,12.658,9187,0
2010-04-26,12.658,13.458,12.658,13.21,9650,0
2010-04-27,13.119,13.177,12.916,12.925,10263,0
2010-04-28,12.999,13.227,12.821,13.111,7704,0
2010-04-29,13.111,13.661,12.932,13.627,8686,0
2010-04-30,13.619,13.932,13.517,13.661,17237,0
2010-05-03,13.653,13.653,12.796,13.636,17279,0
2010-05-04,13.464,13.464,12.636,13.282,26302,0
2010-05-05,13.033,13.282,12.636,13.05,20014,0
2010-05-06,13.272,13.364,11.779,12.397,33900,0
2010-05-07,12.413,12.829,11.397,12.109,70991,0
2010-05-10,12.522,12.683,12.431,12.683,22145,0
2010-05-11,12.611,12.711,12.092,12.371,10707,0
2010-05-12,12.379,12.719,12.136,12.611,14611,0
2010-05-13,12.522,12.754,12.498,12.603,6154,0
2010-05-14,12.514,12.514,11.727,12.006,12159,0
2010-05-17,12.136,12.136,11.227,11.81,23958,0
2010-05-18,12.152,12.152,11.021,11.202,63099,0
2010-05-19,11.039,11.261,10.718,11.106,11638,0
2010-05-20,10.843,10.906,10.226,10.506,25346,0
2010-05-21,10.301,10.615,10.156,10.529,30956,0
2010-05-24,10.547,10.996,10.361,10.888,20631,0
2010-05-25,10.387,10.996,10.226,10.888,60524,0
2010-05-26,11.058,11.141,10.718,10.735,20219,0
2010-05-27,10.932,11.422,10.777,11.405,15478,0
2010-05-28,11.327,11.592,11.005,11.558,10292,0
2010-06-01,11.473,11.836,11.388,11.558,13745,0
2010-06-02,11.845,12.185,11.683,12.168,11124,0
2010-06-03,12.168,12.982,12.168,12.847,9421,0
2010-06-04,12.566,12.566,11.583,11.61,13708,0
2010-06-07,11.439,11.439,11.013,11.184,18325,0
2010-06-08,11.184,11.369,10.852,11.269,11781,0
2010-06-09,11.106,11.345,11.099,11.345,10506,0
2010-06-10,11.558,11.819,11.148,11.819,22470,0
2010-06-11,11.642,12.117,11.293,11.98,11240,0
2010-06-14,12.023,12.305,11.719,11.98,9050,0
2010-06-15,12.033,12.04,11.745,12.04,11204,0
2010-06-16,11.922,12.566,11.828,12.338,4831,0
2010-06-17,12.322,12.489,11.922,12.346,15556,0
2010-06-18,12.441,12.441,11.931,12.066,27461,0
2010-06-21,12.227,12.575,12.192,12.252,7414,0
2010-06-22,12.27,12.611,11.565,11.94,21883,0
2010-06-23,11.966,12.506,11.966,12.388,9526,0
2010-06-24,12.354,12.354,10.996,11.98,72459,0
2010-06-25,12.048,13.426,12.048,12.483,598456,0
2010-06-28,10.777,12.422,10.777,12.286,43456,0
2010-06-29,12.127,12.152,11.491,12.066,15081,0
2010-06-30,12.221,12.494,11.856,12.325,10503,0
2010-07-01,12.152,12.397,11.482,12.202,12725,0
2010-07-02,12.363,12.397,11.922,11.922,3335,0
2010-07-06,12.058,12.058,11.511,11.627,2910,0
2010-07-07,11.736,11.94,11.491,11.94,23851,0
2010-07-08,11.779,12.092,11.642,11.98,14733,0
2010-07-09,11.98,11.98,11.771,11.819,874,0
2010-07-12,11.771,11.785,11.166,11.771,18440,0
2010-07-13,11.642,11.931,11.642,11.922,6367,0
2010-07-14,11.922,11.922,11.504,11.511,2888,0
2010-07-15,11.362,11.362,11.005,11.091,7541,0
2010-07-16,11.083,11.091,11.083,11.083,2298,0
2010-07-19,11.141,11.362,11.114,11.261,6502,0
2010-07-20,11.132,11.397,11.114,11.388,2120,0
2010-07-21,11.388,11.397,11.388,11.397,233,0
2010-07-22,11.388,11.511,11.345,11.511,2358,0
2010-07-23,11.43,11.854,11.43,11.854,4950,0
2010-07-26,11.897,12.683,11.897,12.584,9898,0
2010-07-27,12.611,12.683,12.279,12.611,19341,0
2010-07-28,12.692,13.45,12.692,13.45,19008,0
2010-07-29,13.578,13.831,13.491,13.661,18572,0
2010-07-30,13.595,13.994,13.595,13.985,9780,0
2010-08-02,14.129,14.129,13.543,13.789,5460,0
2010-08-03,13.789,14.221,13.619,13.866,5717,0
2010-08-04,13.994,13.994,13.482,13.745,5812,0
2010-08-05,13.627,13.627,13.587,13.587,473,0
2010-08-09,13.976,14.289,13.831,14.281,15865,0
2010-08-10,14.07,14.23,13.866,14.212,1532,0
2010-08-11,14.129,14.137,13.627,13.874,8952,0
2010-08-12,13.661,13.874,13.661,13.771,1686,0
2010-08-16,13.578,13.745,13.473,13.745,1760,0
2010-08-17,13.958,13.958,13.754,13.771,554,0
2010-08-18,13.737,13.737,13.737,13.737,124,0
2010-08-19,13.644,13.644,13.533,13.533,351,0
2010-08-20,13.722,13.771,13.722,13.771,1295,0
2010-08-23,13.627,13.627,13.441,13.45,1414,0
2010-08-24,13.244,13.244,13.076,13.145,1059,0
2010-08-25,13.337,13.661,13.033,13.661,6169,0
2010-08-26,13.499,13.874,13.323,13.874,6391,0
2010-08-27,14.051,14.086,14.051,14.078,3180,0
2010-08-30,13.882,14.086,13.849,14.078,6010,0
2010-08-31,14.269,14.277,14.074,14.277,3920,0
2010-09-01,14.281,14.907,14.281,14.712,6763,0
2010-09-02,14.545,14.916,14.289,14.916,6003,0
2010-09-03,14.511,14.527,14.502,14.502,473,0
2010-09-09,14.034,14.034,13.619,13.874,5305,0
2010-09-13,13.874,13.874,13.874,13.874,124,0
2010-09-14,13.669,13.678,12.89,13.076,5067,0
2010-09-15,13.177,13.289,12.991,13.289,1895,0
2010-09-16,13.603,13.661,13.177,13.491,3724,0
2010-09-17,13.636,13.661,13.619,13.619,823,0
2010-09-20,13.595,13.704,13.533,13.704,1474,0
2010-09-21,13.874,13.874,13.473,13.831,1335,0
2010-09-22,13.831,13.831,13.2,13.831,13676,0
2010-09-24,13.874,14.12,13.874,13.958,2522,0
2010-09-27,13.874,13.958,13.56,13.958,1532,0
2010-09-28,13.644,13.644,13.458,13.458,700,0
2010-09-29,13.45,13.45,13.177,13.282,473,0
2010-09-30,13.407,13.78,13.407,13.78,586,0
2010-10-01,14.07,14.408,14.07,14.375,1649,0
2010-10-04,14.281,14.457,13.858,13.874,5060,0
2010-10-05,13.874,13.874,13.543,13.874,2004,0
2010-10-07,13.033,13.661,12.991,13.661,3273,0
2010-10-08,13.745,13.745,13.323,13.661,707,0
2010-10-11,13.831,13.831,13.823,13.823,351,0
2010-10-12,13.831,14.078,13.823,14.078,4714,0
2010-10-13,13.84,14.186,13.84,13.849,823,0
2010-10-14,13.823,13.831,13.823,13.831,1414,0
2010-10-15,14.129,14.129,13.603,13.603,823,0
2010-10-18,13.771,14.212,13.771,14.212,351,0
2010-10-19,13.89,13.907,13.728,13.728,943,0
2010-10-20,14.07,14.457,14.07,14.289,823,0
2010-10-21,13.967,14.289,13.967,14.289,650,0
2010-10-22,13.958,14.502,13.728,14.289,4116,0
2010-10-25,14.603,14.603,14.177,14.177,623,0
2010-10-26,13.849,14.476,13.45,14.476,4231,0
2010-10-27,14.449,14.807,14.137,14.333,1887,0
2010-10-28,14.712,14.712,14.382,14.705,1180,0
2010-10-29,14.792,15.126,14.561,15.126,3545,0
2010-11-02,15.128,15.554,14.545,15.342,3653,0
2010-11-03,15.536,15.536,15.351,15.351,468,0
2010-11-04,15.495,16.01,15.351,16.01,12008,0
2010-11-05,15.966,15.966,15.299,15.966,5876,0
2010-11-08,15.662,15.662,15.46,15.46,1059,0
2010-11-09,15.893,15.893,15.265,15.299,351,0
2010-11-10,14.969,14.969,14.545,14.834,1059,0
2010-11-11,14.467,14.766,13.763,14.766,4604,0
2010-11-12,14.629,14.72,14.545,14.545,1193,0
2010-11-15,14.382,14.408,14.382,14.408,707,0
2010-11-17,14.62,14.629,14.408,14.408,1382,0
2010-11-18,14.747,15.045,14.72,14.729,823,0
2010-11-19,14.756,15.384,14.729,15.282,2239,0
2010-11-23,14.943,14.951,14.424,14.85,3502,0
2010-11-24,14.834,15.196,14.834,15.187,2000,0
2010-11-29,15.325,15.325,14.866,15.232,6457,0
2010-11-30,15.275,15.531,15.234,15.531,2004,0
2010-12-01,15.865,16.598,15.359,15.695,6401,0
2010-12-03,15.695,15.714,15.359,15.384,1452,0
2010-12-06,14.449,15.274,13.789,15.274,30234,0
2010-12-07,14.935,15.145,14.907,14.907,1060,0
2010-12-08,14.85,15.274,14.85,15.215,2590,0
2010-12-09,15.215,15.232,14.951,15.232,1180,0
2010-12-10,15.265,15.265,14.662,15.265,823,0
2010-12-13,15.256,15.274,14.612,15.121,6924,0
2010-12-14,14.712,14.712,14.305,14.305,1215,0
2010-12-15,14.943,15.274,14.595,15.274,9746,0
2010-12-16,15.274,15.274,14.638,15.187,1365,0
2010-12-17,15.274,15.274,15.274,15.274,818,0
2010-12-20,15.274,15.274,14.969,15.224,2831,0
2010-12-21,14.907,15.274,14.586,15.265,10931,0
2010-12-22,14.432,15.274,14.432,15.256,13150,0
2010-12-23,14.925,15.274,14.916,15.242,1266,0
2010-12-27,14.943,15.622,14.943,15.622,2519,0
2010-12-28,15.351,15.476,15.351,15.476,823,0
2010-12-29,15.378,15.454,15.344,15.344,1118,0
2010-12-30,15.216,15.258,14.866,15.146,4646,0
2010-12-31,15.143,15.143,15.143,15.143,473,0
2011-01-03,14.842,15.154,14.807,15.145,2282,0
2011-01-04,15.113,15.145,14.44,14.536,4003,0
2011-01-05,14.943,14.943,14.799,14.799,707,0
2011-01-10,14.85,14.935,14.85,14.935,305,0
2011-01-11,15.063,15.274,14.977,14.977,1766,0
2011-01-13,15.187,15.274,15.187,15.206,2383,0
2011-01-14,15.206,15.274,15.206,15.274,3937,0
2011-01-18,15.695,15.695,15.265,15.274,4259,0
2011-01-19,15.224,15.376,15.224,15.359,1112,0
2011-01-20,15.656,15.662,15.282,15.282,567,0
2011-01-21,15.242,15.486,15.242,15.486,678,0
2011-01-24,15.4,15.4,15.4,15.4,124,0
2011-01-25,15.265,15.528,15.265,15.528,707,0
2011-01-26,15.359,15.52,15.359,15.52,2407,0
2011-01-27,15.695,15.695,15.695,15.695,413,0
2011-01-28,15.695,15.954,15.662,15.662,1760,0
2011-01-31,16.116,16.124,16.116,16.124,823,0
2011-02-01,16.122,16.979,16.105,16.979,9716,0
2011-02-02,16.843,16.843,16.802,16.802,233,0
2011-02-03,16.471,16.471,16.146,16.146,586,0
2011-02-07,16.199,16.545,16.164,16.545,2004,0
2011-02-08,16.555,16.758,16.545,16.758,949,0
2011-02-09,16.487,16.545,16.429,16.545,1174,0
2011-02-14,16.438,16.438,16.105,16.122,2611,0
2011-02-15,15.911,15.911,15.469,15.469,2046,0
2011-02-16,15.486,15.695,15.486,15.695,1059,0
2011-02-17,15.443,15.443,15.4,15.4,260,0
2011-02-18,15.469,15.486,15.274,15.486,2834,0
2011-02-22,15.368,15.368,15.368,15.368,233,0
2011-02-24,15.486,15.486,15.486,15.486,1180,0
2011-02-25,15.316,15.884,15.316,15.884,805,0
2011-02-28,15.812,16.119,15.812,16.119,756,0
2011-03-02,15.793,15.793,15.679,15.679,351,0
2011-03-03,16.002,16.097,15.985,16.097,473,0
2011-03-07,16.082,16.122,15.785,16.122,823,0
2011-03-08,15.801,16.122,15.368,15.368,5120,0
2011-03-10,15.695,15.893,15.469,15.469,501,0
2011-03-11,15.639,16.358,15.639,16.258,5347,0
2011-03-15,16.01,16.122,15.911,16.122,2944,0
2011-03-16,16.074,16.122,15.832,16.122,1810,0
2011-03-17,16.119,16.119,16.119,16.119,124,0
2011-03-18,15.911,15.911,15.776,15.776,2535,0
2011-03-21,15.767,16.122,15.695,16.122,3848,0
2011-03-22,15.767,15.767,15.767,15.767,124,0
2011-03-23,15.793,15.793,15.785,15.785,473,0
2011-03-24,15.767,15.994,15.41,15.994,3479,0
2011-03-25,16.082,16.082,15.994,15.994,1532,0
2011-03-30,15.994,15.994,15.994,15.994,2515,0
2011-03-31,15.996,16.335,15.996,16.221,4283,0
2011-04-04,16.232,16.248,15.902,16.225,2130,0
2011-04-06,15.994,16.216,15.994,16.216,5969,0
2011-04-07,16.284,16.284,16.284,16.284,124,0
2011-04-08,15.92,16.52,15.92,16.301,4371,0
2011-04-12,16.119,16.119,15.907,15.907,593,0
2011-04-13,16.047,16.047,15.911,16.002,4154,0
2011-04-14,15.67,16.113,15.67,16.113,8486,0
2011-04-15,15.954,16.097,15.359,16.082,7777,0
2011-04-18,15.741,16.097,15.662,16.089,5326,0
2011-04-19,16.146,16.487,15.817,16.241,2941,0
2011-04-20,16.582,16.758,16.52,16.564,2041,0
2011-04-21,16.582,16.734,16.573,16.734,351,0
2011-04-25,16.843,16.843,16.843,16.843,586,0
2011-04-26,16.885,16.885,16.647,16.647,275,0
2011-04-27,16.48,16.497,16.164,16.462,4938,0
2011-04-28,16.292,16.374,16.122,16.122,707,0
2011-05-02,15.793,15.793,15.793,15.793,264,0
2011-05-03,15.691,15.691,15.691,15.691,124,0
2011-05-04,15.651,15.651,15.651,15.651,586,0
2011-05-05,15.479,15.634,15.479,15.634,707,0
2011-05-10,15.463,15.463,15.292,15.292,586,0
2011-05-11,15.292,15.292,15.121,15.292,473,0
2011-05-12,15.463,15.463,15.37,15.37,351,0
2011-05-16,15.275,15.275,14.858,14.858,1117,0
2011-05-17,14.688,15.225,14.688,14.984,3006,0
2011-05-19,14.815,14.925,14.636,14.906,1451,0
2011-05-20,14.727,14.736,14.711,14.711,482,0
2011-05-23,14.636,14.636,14.636,14.636,583,0
2011-05-24,14.501,14.508,13.518,13.944,22660,0
2011-05-25,14.09,14.337,13.526,13.944,14002,0
2011-05-26,14.201,15.113,14.124,14.925,4925,0
2011-05-27,14.669,14.669,14.413,14.508,704,0
2011-05-31,14.776,15.248,14.279,15.134,12769,0
2011-06-01,14.883,15.188,14.883,14.934,471,0
2011-06-03,15.106,15.106,13.997,14.925,11904,0
2011-06-06,14.849,15.146,14.074,14.099,5275,0
2011-06-07,14.074,14.099,13.818,14.099,2300,0
2011-06-09,14.055,14.311,14.055,14.209,583,0
2011-06-10,14.446,14.704,14.446,14.704,664,0
2011-06-13,14.473,14.593,14.217,14.217,1758,0
2011-06-14,13.961,13.961,13.706,13.73,1758,0
2011-06-15,13.791,14.046,13.774,13.791,3297,0
2011-06-17,13.911,13.988,13.901,13.988,1029,0
2011-06-20,14.065,14.09,14.065,14.081,1109,0
2011-06-21,14.065,14.065,13.818,13.818,510,0
2011-06-22,13.73,14.074,13.645,14.074,3399,0
2011-06-23,14.013,14.201,14.013,14.201,1861,0
2011-06-24,14.158,14.543,14.158,14.543,14170,0
2011-06-27,14.501,14.501,14.311,14.311,583,0
2011-06-28,14.311,14.311,13.852,13.852,2227,0
2011-06-29,14.074,14.074,13.473,13.473,32110,0
2011-06-30,13.579,13.886,13.434,13.766,16902,0
2011-07-01,13.689,13.747,13.689,13.747,645,0
2011-07-05,13.901,13.901,13.901,13.901,1049,0
2011-07-06,13.935,14.415,13.918,14.244,1524,0
2011-07-07,14.004,14.191,13.935,14.108,3050,0
2011-07-08,14.158,14.158,14.158,14.158,471,0
2011-07-11,14.302,14.302,13.926,14.074,11490,0
2011-07-12,13.918,14.192,13.86,14.074,14420,0
2011-07-13,14.191,14.191,14.074,14.074,2675,0
2011-07-14,14.074,14.074,14.074,14.074,544,0
2011-07-15,13.86,14.329,13.86,14.329,2848,0
2011-07-19,14.331,14.502,14.21,14.502,24855,0
2011-07-20,14.501,14.925,14.473,14.925,178311,0
2011-07-21,14.858,15.028,14.773,15.028,40726,0
2011-07-22,14.781,15.531,14.525,15.243,3286,0
2011-07-25,15.353,15.479,15.344,15.344,6953,0
2011-07-26,15.093,15.368,14.903,14.903,2350,0
2011-07-27,15.129,15.129,15.097,15.106,583,0
2011-07-28,15.264,15.264,15.126,15.126,704,0
2011-07-29,15.134,15.299,15.134,15.214,791,0
2011-08-01,15.386,15.471,15.353,15.353,1730,0
2011-08-02,15.495,15.521,15.478,15.478,2696,0
2011-08-03,15.393,15.845,15.393,15.845,12662,0
2011-08-04,15.736,15.736,15.351,15.564,3154,0
2011-08-08,15.436,15.699,15.436,15.699,2109,0
2011-08-09,15.521,15.564,15.434,15.564,937,0
2011-08-10,15.453,15.453,15.324,15.324,349,0
2011-08-11,15.453,15.708,15.453,15.708,2223,0
2011-08-12,15.69,15.781,15.69,15.781,2505,0
2011-08-15,15.781,15.781,15.781,15.781,583,0
2011-08-16,15.781,15.781,15.781,15.781,56478,0
2011-08-17,15.854,16.345,15.854,16.345,6476,0
2011-08-18,16.277,16.731,16.277,16.669,2378,0
2011-08-19,16.643,16.91,15.908,16.422,11417,0
2011-08-22,16.431,16.515,16.241,16.258,2762,0
2011-08-23,16.267,16.284,16.128,16.128,2215,0
2011-08-24,16.189,16.539,16.18,16.539,12648,0
2011-08-25,16.412,16.412,16.412,16.412,1276,0
2011-08-26,16.412,16.549,16.292,16.549,1368,0
2011-08-29,16.539,16.799,16.539,16.712,4550,0
2011-08-30,16.586,16.926,16.319,16.791,7297,0
2011-08-31,16.926,16.926,16.721,16.721,955,0
2011-09-01,16.593,16.602,16.464,16.602,815,0
2011-09-06,16.474,16.474,16.338,16.338,469,0
2011-09-08,16.284,16.284,16.081,16.081,469,0
2011-09-12,16.027,16.241,16.027,16.241,616,0
2011-09-13,15.982,16.128,15.837,16.072,4040,0
2011-09-14,14.407,14.407,14.407,14.407,163,0
2011-09-15,16.027,16.081,16.027,16.027,2483,0
2011-09-16,16.027,16.111,16.027,16.111,34149,0
2011-09-19,16.027,16.027,16.027,16.027,258,0
2011-09-21,15.821,16.009,15.53,15.717,8170,0
2011-09-22,15.673,15.771,15.673,15.771,1973,0
2011-09-23,15.642,15.957,15.616,15.624,13522,0
2011-09-26,15.797,15.797,15.665,15.665,230,0
2011-09-27,15.658,15.917,15.658,15.854,10963,0
2011-09-28,15.846,15.854,15.6,15.642,4084,0
2011-09-29,15.642,15.828,15.642,15.642,6575,0
2011-09-30,15.641,15.755,15.641,15.755,30477,0
2011-10-03,15.53,15.53,15.384,15.426,1635,0
2011-10-05,15.427,16.022,15.402,15.721,16180,0
2011-10-06,15.645,16.159,15.143,16.107,24871,0
2011-10-07,15.965,16.111,15.65,16.111,12722,0
2011-10-10,16.111,16.111,16,16.027,932,0
2011-10-11,15.917,16.549,15.805,16.284,16512,0
2011-10-13,16.292,16.422,16.199,16.403,1985,0
2011-10-17,16.359,16.359,16.359,16.359,230,0
2011-10-18,16.241,16.368,16.137,16.338,701,0
2011-10-19,16.208,16.241,16.072,16.232,2342,0
2011-10-20,16.105,16.111,16.105,16.105,1050,0
2011-10-21,15.973,15.973,15.943,15.943,1900,0
2011-10-24,16.072,16.499,15.935,16.302,17764,0
2011-10-25,16.343,16.343,15.775,15.775,2807,0
2011-10-26,16,16.474,15.871,16.199,18000,0
2011-10-27,16.096,17.139,16.072,17.139,31938,0
2011-10-28,17.015,17.443,16.987,17.443,7811,0
2011-10-31,17.033,17.853,16.827,17.353,40017,0
2011-11-01,17.271,17.487,16.529,16.926,22956,0
2011-11-02,16.997,17.097,16.799,16.926,5757,0
2011-11-04,16.832,17.081,16.782,17.081,3380,0
2011-11-07,16.825,16.926,16.172,16.685,30856,0
2011-11-10,16.6,17.081,16.382,16.711,13814,0
2011-11-11,16.584,17.006,15.832,16.773,8214,0
2011-11-14,16.497,17.057,16.497,16.815,5718,0
2011-11-15,16.711,17.065,16.348,16.944,20499,0
2011-11-16,16.815,17.159,16.445,16.866,19033,0
2011-11-17,16.747,16.747,16.747,16.747,121,0
2011-11-18,16.693,17.177,16.522,16.918,12344,0
2011-11-21,16.773,16.832,16.659,16.832,1046,0
2011-11-22,16.702,17.116,16.453,16.633,28636,0
2011-11-23,16.445,16.791,16.419,16.711,17075,0
2011-11-25,16.824,16.824,16.693,16.805,2536,0
2011-11-28,16.575,16.575,16.575,16.575,121,0
2011-11-29,16.453,16.506,16.445,16.445,1567,0
2011-11-30,16.449,16.848,16.276,16.832,14311,0
2011-12-01,16.832,17.263,16.453,16.721,18442,0
2011-12-02,16.462,16.462,16.373,16.453,466,0
2011-12-08,16.445,16.445,16.076,16.142,805,0
2011-12-09,16.142,16.186,16.013,16.142,927,0
2011-12-12,16.142,16.866,15.947,16.702,17077,0
2011-12-13,16.575,16.6,16.445,16.445,580,0
2011-12-14,16.335,16.747,15.977,16.445,17749,0
2011-12-15,16.4,16.969,16.4,16.969,793,0
2011-12-16,18.176,18.176,17.015,17.745,6664,0
2011-12-20,17.701,17.701,16.575,16.575,2540,0
2011-12-22,16.013,16.142,15.955,16.142,697,0
2011-12-23,16.29,17.479,16.213,17.479,9247,0
2011-12-27,17.479,17.52,16.773,17.331,9237,0
2011-12-28,20.664,20.664,17.435,17.435,347,0
2011-12-29,16.805,18.081,16.805,17.015,830,0
2011-12-30,17.023,17.391,16.003,17.22,12250,0
2012-01-03,16.356,16.791,16.356,16.791,468,0
2012-01-05,16.159,16.575,16.159,16.575,4721,0
2012-01-06,16.348,17.133,16.348,16.96,15316,0
2012-01-10,17.177,17.177,17.006,17.048,802,0
2012-01-11,16.356,17.073,16.356,17.073,7393,0
2012-01-17,16.002,17.092,16.002,17.092,407,0
2012-01-18,17.212,17.22,15.938,16.684,12862,0
2012-01-23,16.366,17.22,16.176,17.22,1389,0
2012-01-24,16.076,16.575,15.955,16.575,812,0
2012-01-25,17.098,17.098,16.575,17.006,2089,0
2012-01-26,16.575,17.006,16.575,17.006,5548,0
2012-01-27,16.576,17.017,16.481,17.01,4870,0
2012-01-30,17.006,17.65,17.006,17.006,6623,0
2012-01-31,17.01,17.422,16.981,17.345,4066,0
2012-02-01,17.22,17.22,16.522,16.702,3131,0
2012-02-02,16.6,17.107,16.6,16.782,1046,0
2012-02-03,16.472,17.051,16.445,17.051,2388,0
2012-02-06,17.065,17.22,16.566,16.659,13119,0
2012-02-07,16.445,16.793,16.4,16.793,3788,0
2012-02-08,16.4,16.793,16.4,16.576,2324,0
2012-02-09,16.793,16.793,16.66,16.784,24086,0
2012-02-10,16.382,16.793,16.343,16.793,12090,0
2012-02-13,16.576,16.793,16.576,16.634,11014,0
2012-02-14,16.445,16.593,16.184,16.445,11322,0
2012-02-15,16.481,16.703,16.184,16.703,6609,0
2012-02-16,16.793,16.793,16.229,16.41,996,0
2012-02-17,16.229,16.74,16.184,16.229,3352,0
2012-02-21,16.246,16.566,16.09,16.09,3945,0
2012-02-22,15.966,16.619,15.966,16.176,2426,0
2012-02-23,16.09,16.643,16.09,16.382,2853,0
2012-02-24,16.011,16.53,16.011,16.356,656,0
2012-02-27,16.066,16.53,16.066,16.53,5718,0
2012-02-28,16.307,16.634,16.307,16.634,228,0
2012-02-29,16.581,16.657,16.134,16.615,1644,0
2012-03-02,16.325,16.775,16.325,16.74,7595,0
2012-03-05,16.548,16.74,16.548,16.74,1619,0
2012-03-06,16.66,16.876,16.66,16.876,1964,0
2012-03-07,16.229,16.66,16.229,16.619,345,0
2012-03-09,16.4,16.66,16.4,16.4,1964,0
2012-03-12,16.419,16.419,16.419,16.419,120,0
2012-03-13,16.298,16.619,16.148,16.619,1891,0
2012-03-15,16.445,16.593,16.445,16.593,3236,0
2012-03-16,16.634,16.66,16.634,16.652,3640,0
2012-03-19,16.148,16.66,16.148,16.66,7324,0
2012-03-20,16.66,16.66,16.472,16.66,3472,0
2012-03-21,16.652,17.286,16.619,17.286,6697,0
2012-03-22,16.148,16.817,16.148,16.817,2484,0
2012-03-23,16.851,17.745,16.851,17.137,26233,0
2012-03-26,17.396,17.917,16.348,17.502,2973,0
2012-03-27,16.669,17.527,16.669,17.527,2535,0
2012-03-28,17.431,17.527,17.154,17.527,1389,0
2012-03-29,17.258,17.527,17.258,17.311,1388,0
2012-03-30,17.311,17.311,17.092,17.311,1739,0
2012-04-02,16.74,17.527,16.74,17.502,1144,0
2012-04-03,16.886,17.796,16.886,17.311,2904,0
2012-04-04,17.716,17.716,17.716,17.716,228,0
2012-04-05,17.404,17.527,16.886,17.353,2371,0
2012-04-09,17.216,17.518,17.216,17.431,501,0
2012-04-10,17.396,17.527,17.092,17.493,2199,0
2012-04-11,17.527,17.796,17.025,17.691,2030,0
2012-04-12,17.673,17.796,17.017,17.796,2586,0
2012-04-13,17.735,17.796,17.145,17.796,2752,0
2012-04-16,17.796,18.089,17.796,18.089,1532,0
2012-04-17,17.972,18.398,17.972,18.398,2869,0
2012-04-18,18.382,18.956,18.382,18.956,2056,0
2012-04-19,19.024,19.084,18.438,19.076,3350,0
2012-04-20,19.179,19.404,18.419,19.404,3293,0
2012-04-23,19.345,19.622,19.336,19.622,1388,0
2012-04-24,19.345,20.27,18.783,19.847,7058,0
2012-04-25,20.737,20.948,20.737,20.948,1041,0
2012-04-26,20.772,20.772,19.04,19.905,1294,0
2012-04-27,19.82,20.989,18.565,20.894,600,0
2012-04-30,21.639,22.072,19.475,20.989,7970,0
2012-05-01,21.201,22.923,19.545,22.923,4399,0
2012-05-02,21.214,22.453,20.832,21.386,9526,0
2012-05-03,21.016,21.637,20.01,21.287,9759,0
2012-05-04,20.555,20.555,20.555,20.555,120,0
2012-05-07,21.206,21.386,19.475,21.049,2071,0
2012-05-08,20.41,20.85,19.847,20.781,1988,0
2012-05-09,20.218,21.062,20.218,20.425,1041,0
2012-05-10,20.401,20.401,19.112,19.217,3089,0
2012-05-11,20.599,20.72,18.215,18.859,8600,0
2012-05-14,18.894,18.894,17.755,17.921,5550,0
2012-05-15,17.963,18.608,16.657,17.091,68102,0
2012-05-16,15.945,17.311,15.707,16.989,5698,0
2012-05-17,15.995,16.848,15.274,16.284,2741,0
2012-05-18,16.196,16.329,15.413,15.717,18484,0
2012-05-21,15.755,15.882,15.447,15.798,4754,0
2012-05-22,15.534,15.534,14.795,15.231,4025,0
2012-05-23,14.795,14.795,13.933,14.516,17817,0
2012-05-24,14.492,14.648,13.969,14.535,6081,0
2012-05-25,14.535,14.925,14.535,14.586,4920,0
2012-05-29,14.822,14.822,14.125,14.707,3832,0
2012-05-30,14.316,14.943,13.933,14.707,4807,0
2012-05-31,14.832,15.125,14.274,15.067,3387,0
2012-06-01,14.787,14.787,14.046,14.752,1035,0
2012-06-04,14.733,14.733,14.291,14.291,3793,0
2012-06-05,14.211,14.832,13.978,14.832,2397,0
2012-06-06,14.761,15.456,14.065,14.168,11670,0
2012-06-07,14.282,15.501,14.255,14.63,1838,0
2012-06-08,14.603,17.537,14.603,15.649,12547,0
2012-06-11,15.736,16.177,15.012,15.509,29286,0
2012-06-12,15.664,15.664,14.577,15.091,3172,0
2012-06-13,15.241,16.449,14.795,16.449,21732,0
2012-06-14,15.781,16.893,15.664,16.631,29290,0
2012-06-15,16.493,16.728,15.822,16.606,14228,0
2012-06-18,16.493,17.311,15.822,16.814,23570,0
2012-06-19,17.136,17.927,16.657,17.345,20289,0
2012-06-20,17.189,17.685,16.36,17.153,29064,0
2012-06-21,17.336,17.336,15.838,16.737,35904,0
2012-06-22,16.927,17.024,15.689,16.143,922820,0
2012-06-25,15.855,16.077,15.117,15.169,36606,0
2012-06-26,15.16,15.16,14.194,14.344,15015,0
2012-06-27,14.724,14.795,14.142,14.298,17208,0
2012-06-28,14.109,14.298,13.515,13.515,8943,0
2012-06-29,13.907,14.334,13.2,14.055,19708,0
2012-07-02,14.1,16.746,14.1,16.691,25023,0
2012-07-03,16.7,17.223,15.986,16.79,12905,0
2012-07-05,16.518,17.23,16.068,16.97,11650,0
2012-07-06,16.84,17.304,16.623,16.657,4992,0
2012-07-09,16.623,17.189,16.623,17.016,2913,0
2012-07-10,16.97,17.624,14.935,17.319,20071,0
2012-07-11,16.581,17.537,16.36,16.606,7355,0
2012-07-12,16.329,16.927,16.23,16.7,6632,0
2012-07-13,16.781,16.953,16.395,16.754,6065,0
2012-07-16,16.746,17.304,16.746,17.059,1953,0
2012-07-17,17.189,17.189,16.797,16.97,22515,0
2012-07-18,17.008,17.008,16.901,16.97,5301,0
2012-07-19,17.049,17.049,16.814,16.814,3051,0
2012-07-20,16.728,16.944,16.623,16.623,6394,0
2012-07-23,16.338,16.338,15.039,15.631,7837,0
2012-07-24,15.588,15.96,15.231,15.745,48763,0
2012-07-25,15.822,16.543,15.231,16.248,4124,0
2012-07-26,16.395,16.597,15.681,15.882,11899,0
2012-07-27,15.829,16.502,15.492,15.839,22726,0
2012-07-30,15.781,15.781,15.395,15.413,4702,0
2012-07-31,15.447,15.736,15.274,15.534,10506,0
2012-08-01,15.517,15.517,14.445,14.97,28974,0
2012-08-02,14.822,16.449,14.822,15.083,12602,0
2012-08-03,15.248,16.301,15.012,15.813,9466,0
2012-08-06,15.597,16.319,15.456,16.23,18881,0
2012-08-07,16.319,17.153,15.976,16.423,19778,0
2012-08-08,16.606,16.606,15.967,16.493,3149,0
2012-08-09,16.682,16.772,16.101,16.597,14680,0
2012-08-10,16.525,16.535,16.117,16.525,1983,0
2012-08-13,16.581,17.363,16.395,16.535,17913,0
2012-08-14,16.665,17.404,16.143,16.311,6040,0
2012-08-15,16.965,16.965,16.23,16.535,4632,0
2012-08-16,16.319,16.319,15.929,16.101,6385,0
2012-08-17,16.101,16.319,15.344,15.64,11871,0
2012-08-20,15.614,16.333,15.552,15.755,6496,0
2012-08-21,15.903,15.903,15.13,15.13,23354,0
2012-08-22,15.298,15.315,15.22,15.253,2903,0
2012-08-23,15.334,15.334,14.931,14.931,9052,0
2012-08-24,14.894,15.098,14.878,15,11677,0
2012-08-27,14.94,15.098,14.861,15.098,11011,0
2012-08-28,15.115,15.342,15.115,15.342,4114,0
2012-08-29,15.649,15.649,15.631,15.631,3465,0
2012-08-30,15.578,15.578,14.878,14.878,5367,0
2012-08-31,14.931,15.238,14.878,14.921,7353,0
2012-09-04,14.991,15.036,14.624,15,7816,0
2012-09-05,14.991,15.998,14.903,15.298,10383,0
2012-09-06,15.446,16.507,15.446,15.988,18931,0
2012-09-07,16.015,16.205,15.969,16.137,7448,0
2012-09-10,16.164,16.428,16.164,16.296,3412,0
2012-09-11,16.279,16.381,16.19,16.333,7439,0
2012-09-12,16.2,16.2,15.903,16.146,3630,0
2012-09-13,16.19,17.268,16.19,17.223,12254,0
2012-09-14,17.023,17.207,16.83,17.207,10513,0
2012-09-17,17.058,17.181,16.847,17.007,7769,0
2012-09-18,16.706,16.969,16.706,16.837,9146,0
2012-09-19,16.628,16.628,16.381,16.497,6288,0
2012-09-20,16.381,16.628,16.19,16.279,17132,0
2012-09-21,16.594,16.864,16.19,16.83,37654,0
2012-09-24,16.76,17.277,16.523,16.549,12921,0
2012-09-25,16.577,16.628,16.234,16.234,10828,0
2012-09-26,16.234,16.497,15.922,16.154,17179,0
2012-09-27,16.279,16.462,16.19,16.428,7433,0
2012-09-28,16.342,16.497,16.015,16.399,7545,0
2012-10-01,16.497,16.497,15.961,16.315,3197,0
2012-10-02,16.409,16.409,16.146,16.19,5474,0
2012-10-03,16.218,16.218,15.403,16.154,7026,0
2012-10-04,16.2,16.296,15.782,16.19,22187,0
2012-10-05,16.279,16.472,15.578,15.988,12306,0
2012-10-08,15.922,16.181,15.782,15.84,2964,0
2012-10-09,15.903,15.903,15.315,15.437,9855,0
2012-10-10,15.5,15.525,14.554,15.036,16360,0
2012-10-11,15.098,15.569,14.991,15.122,13838,0
2012-10-12,15.167,15.351,14.966,15.263,18405,0
2012-10-15,15.342,15.342,15,15.229,4264,0
2012-10-16,15.306,15.508,15.192,15.298,3923,0
2012-10-17,15.482,15.84,15.247,15.315,5936,0
2012-10-18,15.289,15.325,15.238,15.238,8518,0
2012-10-19,15.138,15.315,14.878,14.888,12775,0
2012-10-22,15.098,15.098,14.659,14.703,15383,0
2012-10-23,14.651,14.746,14.177,14.345,12051,0
2012-10-24,14.345,14.655,14.088,14.168,25703,0
2012-10-25,14.659,14.659,13.467,14.204,24520,0
2012-10-26,14.239,14.265,13.987,14.028,4719,0
2012-10-31,14.221,14.221,13.898,14.002,12079,0
2012-11-01,14.074,14.09,13.898,14.019,33543,0
2012-11-02,14.046,14.046,13.512,13.757,17918,0
2012-11-05,13.916,14.002,13.821,13.888,3419,0
2012-11-06,13.958,13.987,13.643,13.793,2856,0
2012-11-07,13.679,13.837,13.075,13.075,6847,0
2012-11-08,12.113,13.093,11.877,11.877,18930,0
2012-11-09,11.877,12.559,11.877,12.016,9237,0
2012-11-12,12.481,12.707,12.086,12.649,33243,0
2012-11-13,12.383,12.909,12.383,12.595,15756,0
2012-11-14,12.585,12.855,11.955,12.505,8449,0
2012-11-15,12.549,12.581,12.472,12.481,4302,0
2012-11-16,12.465,12.576,12.156,12.261,9369,0
2012-11-19,12.359,12.43,11.985,12.43,16018,0
2012-11-20,12.837,12.874,12.252,12.483,25397,0
2012-11-21,12.618,12.618,12.368,12.467,7526,0
2012-11-23,12.483,12.609,12.449,12.449,2764,0
2012-11-26,12.458,13.042,12.43,12.847,29241,0
2012-11-27,13.301,13.319,13.133,13.149,5613,0
2012-11-28,12.847,12.979,12.785,12.794,1949,0
2012-11-29,12.864,13.078,12.668,13.078,14718,0
2012-11-30,13.078,13.209,12.961,13.115,13551,0
2012-12-03,13.227,13.255,12.714,12.979,9545,0
2012-12-04,12.71,13.194,12.654,12.829,10596,0
2012-12-05,12.829,13.327,12.742,12.9,10887,0
2012-12-06,12.928,12.937,12.794,12.905,6705,0
2012-12-07,12.979,12.979,11.88,12.297,38291,0
2012-12-10,12.359,12.43,12.207,12.307,23508,0
2012-12-11,12.368,13.443,12.368,13.443,15759,0
2012-12-12,13.655,13.699,12.874,12.874,33100,0
2012-12-13,13.051,13.227,12.544,12.618,24475,0
2012-12-14,12.646,13.292,12.535,13.167,12107,0
2012-12-17,13.265,13.833,12.758,13.577,32039,0
2012-12-18,13.603,14.135,13.603,13.921,16086,0
2012-12-19,13.77,14.206,13.459,13.611,15803,0
2012-12-20,13.672,14.417,13.459,14.232,24747,0
2012-12-21,14.667,14.667,13.798,14.177,45485,0
2012-12-24,14.074,14.206,13.714,13.86,9588,0
2012-12-26,13.939,14.241,13.939,14.09,2753,0
2012-12-27,14.143,14.214,14.045,14.074,13220,0
2012-12-28,14.027,14.587,13.985,14.214,4548,0
2012-12-31,14.187,14.375,13.237,14.045,12159,0
2013-01-02,14.401,14.829,14.236,14.535,27596,0
2013-01-03,14.045,14.695,14.045,14.462,7582,0
2013-01-04,14.501,14.501,14.036,14.187,12903,0
2013-01-07,14.287,14.287,14.074,14.143,5672,0
2013-01-08,14.09,14.187,13.868,14.082,6329,0
2013-01-09,14.232,14.409,13.672,14.11,24462,0
2013-01-10,14.1,14.339,13.947,14.339,10575,0
2013-01-11,14.376,14.383,14.002,14.118,10166,0
2013-01-14,14.135,14.195,13.715,13.976,6565,0
2013-01-15,14.055,14.224,13.877,14.214,3357,0
2013-01-16,14.135,14.375,14.11,14.11,4082,0
2013-01-17,14.206,14.526,13.913,14.392,4878,0
2013-01-18,14.311,14.65,14.258,14.587,9131,0
2013-01-22,14.622,14.65,14.358,14.434,21869,0
2013-01-23,14.472,14.641,14.426,14.426,4107,0
2013-01-24,14.526,14.597,14.177,14.258,23598,0
2013-01-25,14.277,14.277,13.645,14.018,23276,0
2013-01-28,14.036,14.339,14.027,14.331,3844,0
2013-01-29,14.452,14.65,14.187,14.41,9082,0
2013-01-30,14.197,14.286,13.939,13.956,6064,0
2013-01-31,14.001,14.177,13.637,13.885,11237,0
2013-02-01,14.074,14.65,13.939,14.597,17760,0
2013-02-04,14.501,14.501,14.206,14.258,5176,0
2013-02-05,14.266,14.508,14.266,14.508,1791,0
2013-02-06,14.434,14.434,14.249,14.339,6712,0
2013-02-07,14.286,14.367,14.249,14.294,7353,0
2013-02-08,14.232,14.375,13.873,14.358,13413,0
2013-02-11,14.349,14.462,14.321,14.321,3179,0
2013-02-12,14.401,14.553,14.303,14.417,7683,0
2013-02-13,14.383,14.497,14.349,14.375,6559,0
2013-02-14,14.358,14.383,14.214,14.268,2690,0
2013-02-15,14.492,14.598,14.206,14.368,33609,0
2013-02-19,14.294,14.74,14.277,14.624,11396,0
2013-02-20,14.59,14.661,14.427,14.518,12251,0
2013-02-21,14.571,14.73,14.527,14.598,2303,0
2013-02-22,14.74,14.74,14.722,14.73,2954,0
2013-02-25,14.787,14.965,14.58,14.58,4754,0
2013-02-26,14.705,14.965,14.272,14.795,16207,0
2013-02-27,14.955,15.178,14.938,15.037,19432,0
2013-02-28,14.947,14.947,14.546,14.858,7780,0
2013-03-01,14.644,14.74,14.368,14.679,4680,0
2013-03-04,14.813,15.027,14.35,14.617,27763,0
2013-03-05,14.546,14.909,14.445,14.607,7748,0
2013-03-06,14.669,14.75,14.669,14.679,1173,0
2013-03-07,14.695,14.695,14.607,14.644,2572,0
2013-03-08,14.696,15.427,14.51,15.322,20509,0
2013-03-11,15.235,15.259,14.791,15.072,9482,0
2013-03-12,15.037,16.653,15.037,15.94,37574,0
2013-03-13,15.999,17.867,15.234,16.619,77232,0
2013-03-14,16.697,17.056,16.347,16.502,7750,0
2013-03-15,16.484,16.484,15.813,15.856,32392,0
2013-03-18,15.677,15.694,15.332,15.332,5748,0
2013-03-19,15.34,15.59,15.276,15.492,5512,0
2013-03-20,15.687,16.028,15.419,15.903,15366,0
2013-03-21,15.645,15.704,15.546,15.608,3055,0
2013-03-22,15.714,16.193,15.677,15.933,9680,0
2013-03-25,16.107,16.225,15.957,16.107,2059,0
2013-03-26,16.26,16.382,15.903,15.981,8896,0
2013-03-27,15.839,16.233,15.749,16.107,6918,0
2013-03-28,16.084,16.26,15.608,15.669,13835,0
2013-04-01,15.724,16.306,15.501,15.519,8875,0
2013-04-02,15.635,15.635,14.669,14.769,7892,0
2013-04-03,14.833,14.833,14.427,14.473,22283,0
2013-04-04,14.473,14.777,14.473,14.75,9556,0
2013-04-05,14.634,15.045,14.634,14.795,4023,0
2013-04-08,14.813,14.813,14.435,14.483,8392,0
2013-04-09,14.435,14.712,14.177,14.277,38620,0
2013-04-10,14.331,14.617,14.331,14.518,8877,0
2013-04-11,14.546,14.722,14.483,14.696,4528,0
2013-04-12,14.885,14.955,14.644,14.644,3977,0
2013-04-15,14.634,14.929,13.668,13.696,20441,0
2013-04-16,13.599,14.025,13.439,13.849,24839,0
2013-04-17,13.937,13.937,13.355,13.455,20819,0
2013-04-18,13.498,13.651,13.489,13.498,7204,0
2013-04-19,13.471,13.919,13.471,13.875,6887,0
2013-04-22,13.973,14.008,13.625,13.839,15301,0
2013-04-23,14.117,14.453,13.696,14.427,49494,0
2013-04-24,14.321,14.813,13.984,14.35,22022,0
2013-04-25,14.241,15.186,14.073,14.463,26842,0
2013-04-26,14.453,14.562,14.117,14.258,14827,0
2013-04-29,14.368,14.823,14.271,14.598,20439,0
2013-04-30,14.669,14.947,14.634,14.947,9052,0
2013-05-01,14.909,15.196,13.678,13.785,40652,0
2013-05-02,13.892,14.073,13.591,13.705,18267,0
2013-05-03,13.849,14.16,13.849,13.964,15168,0
2013-05-06,13.803,14.073,13.715,14.053,9196,0
2013-05-07,14.177,14.303,14.035,14.206,9366,0
2013-05-08,14.258,14.624,14.125,14.16,6484,0
2013-05-09,14.089,14.099,13.517,13.562,19382,0
2013-05-10,13.625,13.668,13.43,13.553,24485,0
2013-05-13,13.321,13.608,13.321,13.471,28034,0
2013-05-14,13.696,13.696,13.313,13.462,20903,0
2013-05-15,13.455,13.498,13.178,13.321,36777,0
2013-05-16,13.616,13.616,13.23,13.608,17719,0
2013-05-17,13.651,13.839,13.489,13.633,14201,0
2013-05-20,13.616,14.075,13.461,13.74,24424,0
2013-05-21,13.616,13.877,13.581,13.599,11226,0
2013-05-22,13.599,13.716,13.265,13.265,8848,0
2013-05-23,13.2,13.507,13.113,13.319,8882,0
2013-05-24,13.265,13.716,13.17,13.265,11025,0
2013-05-28,13.461,13.902,13.453,13.841,22001,0
2013-05-29,13.841,13.841,13.461,13.66,10409,0
2013-05-30,13.696,13.716,13.328,13.372,10793,0
2013-05-31,13.358,13.484,13.222,13.296,15558,0
2013-06-03,13.419,14.695,13.336,14.345,25895,0
2013-06-04,14.307,14.499,13.939,13.948,11354,0
2013-06-05,13.731,13.948,13.319,13.345,28472,0
2013-06-06,13.391,13.599,13.275,13.599,12306,0
2013-06-07,13.749,14.037,13.445,13.814,16794,0
2013-06-10,13.669,13.956,13.669,13.831,10065,0
2013-06-11,13.633,13.731,13.489,13.489,16278,0
2013-06-12,13.616,13.642,13.336,13.409,10431,0
2013-06-13,13.445,13.581,13.391,13.581,15129,0
2013-06-14,13.525,13.669,13.332,13.353,16309,0
2013-06-17,13.572,13.796,13.453,13.66,10528,0
2013-06-18,13.651,14.29,13.581,13.716,17877,0
2013-06-19,13.731,13.74,13.364,13.479,14774,0
2013-06-20,13.319,13.929,13.275,13.525,19694,0
2013-06-21,13.608,13.749,13.516,13.687,28048,0
2013-06-24,13.525,13.786,13.31,13.507,32037,0
2013-06-25,13.625,13.777,13.581,13.651,9826,0
2013-06-26,13.345,14.037,13.319,13.912,26340,0
2013-06-27,14.237,14.909,13.791,14.776,34483,0
2013-06-28,14.632,14.982,14.281,14.389,934533,0
2013-07-01,14.506,14.793,14.389,14.614,11768,0
2013-07-02,14.938,15.11,14.524,14.874,9308,0
2013-07-03,14.604,15.055,14.604,15.018,2720,0
2013-07-05,15.134,15.134,14.632,14.874,2217,0
2013-07-08,14.884,14.884,14.506,14.812,7357,0
2013-07-09,14.738,14.831,14.424,14.748,24056,0
2013-07-10,14.704,14.785,14.398,14.712,10587,0
2013-07-11,14.748,15.008,14.479,14.884,5369,0
2013-07-12,14.839,14.973,14.499,14.839,16942,0
2013-07-15,14.884,15.046,14.604,14.928,6392,0
2013-07-16,14.874,15,14.862,15,4139,0
2013-07-17,15.073,15.188,14.785,15.073,3103,0
2013-07-18,15.261,15.261,14.918,15.037,2434,0
2013-07-19,15.073,15.236,14.622,15.142,9446,0
2013-07-22,15.152,15.152,14.596,14.793,12355,0
2013-07-23,14.884,14.973,14.451,14.973,9790,0
2013-07-24,15.018,15.018,14.668,14.812,2250,0
2013-07-25,14.831,15.11,14.479,14.677,22484,0
2013-07-26,14.596,14.748,14.389,14.551,8198,0
2013-07-29,14.738,14.768,14.316,14.72,10644,0
2013-07-30,14.866,15.197,14.614,15.008,7986,0
2013-07-31,14.614,15.173,14.614,15.037,4562,0
2013-08-01,15.055,15.549,14.658,15.414,15023,0
2013-08-02,15.378,15.558,15.162,15.207,12657,0
2013-08-05,15.17,15.719,15.117,15.152,18156,0
2013-08-06,15.179,15.476,14.839,15.325,5781,0
2013-08-07,15.288,15.486,15.083,15.227,4762,0
2013-08-08,15.531,15.531,14.839,15.152,4129,0
2013-08-09,15.027,15.192,15.027,15.046,2941,0
2013-08-12,15.065,15.961,15.065,15.236,6472,0
2013-08-13,15.422,15.576,15.217,15.495,3213,0
2013-08-14,15.709,15.709,15.352,15.45,1066,0
2013-08-15,14.8,15.45,14.8,15.117,1476,0
2013-08-16,15.43,15.682,15.371,15.586,3412,0
2013-08-19,15.621,15.855,15.621,15.682,1260,0
2013-08-20,16.04,16.04,15.657,15.682,3911,0
2013-08-21,15.657,15.724,14.933,15.295,12507,0
2013-08-22,15.323,15.653,14.933,15.404,3149,0
2013-08-23,15.369,15.369,14.996,15.115,4107,0
2013-08-26,15.139,15.468,14.933,14.987,9553,0
2013-08-27,14.816,14.951,14.752,14.862,5594,0
2013-08-28,14.879,14.951,14.816,14.951,2222,0
2013-08-29,15.269,15.449,15.269,15.449,1288,0
2013-08-30,15.513,15.513,14.97,15.052,1546,0
2013-09-03,15.404,15.439,15.276,15.276,5147,0
2013-09-04,15.386,15.412,14.644,14.644,16144,0
2013-09-05,14.762,14.843,14.273,14.39,16552,0
2013-09-06,14.253,14.698,14.253,14.374,3792,0
2013-09-09,14.526,14.806,14.299,14.299,1326,0
2013-09-10,14.365,14.365,13.821,14.037,54718,0
2013-09-11,14.065,14.181,14.027,14.181,6732,0
2013-09-12,14.164,14.304,13.975,14.164,3916,0
2013-09-13,14.172,14.227,13.946,14.146,1773,0
2013-09-16,14.346,14.562,14.181,14.481,6405,0
2013-09-17,14.535,14.624,14.146,14.146,3585,0
2013-09-18,14.181,14.346,14.146,14.164,9748,0
2013-09-19,14.382,14.382,14.382,14.382,172,0
2013-09-20,14.181,14.299,14.181,14.299,2890,0
2013-09-23,14.282,14.282,14.146,14.146,817,0
2013-09-24,14.19,14.282,14.027,14.137,3094,0
2013-09-25,14.128,14.19,14.046,14.075,2874,0
2013-09-26,14.112,14.443,14.112,14.128,1767,0
2013-09-27,14.055,14.336,14.027,14.172,6559,0
2013-09-30,14.128,14.843,14.027,14.635,10006,0
2013-10-01,14.501,14.951,14.172,14.914,6621,0
2013-10-02,14.607,14.789,14.607,14.789,1546,0
2013-10-03,14.862,14.896,14.535,14.644,2983,0
2013-10-04,15.149,15.177,14.933,15.023,3976,0
2013-10-07,15.07,15.177,14.554,15.07,14477,0
2013-10-08,15.177,15.604,15.07,15.214,7846,0
2013-10-09,15.259,15.449,15.259,15.313,2211,0
2013-10-10,15.394,15.673,15.394,15.586,1103,0
2013-10-11,15.558,15.74,15.558,15.613,1551,0
2013-10-14,15.74,15.837,15.613,15.777,6187,0
2013-10-15,15.386,15.855,15.386,15.786,2111,0
2013-10-16,15.621,15.837,15.269,15.673,21407,0
2013-10-17,13.927,15.837,13.927,15.576,1658,0
2013-10-18,15.595,15.837,15.558,15.657,887,0
2013-10-21,15.837,15.837,15.71,15.71,2760,0
2013-10-22,15.621,15.828,15.404,15.404,5746,0
2013-10-23,15.586,15.586,14.816,15.35,3535,0
2013-10-24,15.323,15.323,15.169,15.169,331,0
2013-10-25,15.214,15.214,15.159,15.214,2431,0
2013-10-28,15.159,15.159,14.806,14.806,995,0
2013-10-29,14.425,15.73,14.425,15.177,4308,0
2013-10-30,15.412,15.613,15.204,15.214,5856,0
2013-10-31,15.204,15.359,15.023,15.042,4826,0
2013-11-01,15.795,15.795,14.978,14.978,3976,0
2013-11-04,15.123,15.35,15.123,15.251,1658,0
2013-11-05,14.933,14.951,14.707,14.707,7161,0
2013-11-06,14.707,15.052,14.707,14.707,4862,0
2013-11-07,14.879,15.042,14.879,15.023,4421,0
2013-11-08,14.933,15.023,14.933,15.023,2211,0
2013-11-11,15.042,15.333,14.843,15.159,8576,0
2013-11-12,14.933,14.978,14.888,14.888,1103,0
2013-11-13,14.724,15.276,14.571,15.107,22294,0
2013-11-14,15.224,15.323,15.204,15.303,1436,0
2013-11-15,15.323,15.613,14.978,15.439,10938,0
2013-11-18,15.642,15.943,15.193,15.476,3403,0
2013-11-19,15.439,16.385,15.412,15.468,8233,0
2013-11-20,15.567,16.215,15.059,15.605,3183,0
2013-11-21,15.943,15.943,15.849,15.849,1647,0
2013-11-22,15.522,15.522,15.486,15.486,329,0
2013-11-25,15.702,15.943,15.702,15.943,1867,0
2013-11-26,15.906,15.943,15.84,15.84,882,0
2013-11-27,15.943,16.123,15.275,15.943,2965,0
2013-11-29,15.943,15.943,15.702,15.702,472,0
2013-12-02,15.702,15.975,15.468,15.934,5381,0
2013-12-03,16.149,16.149,15.77,15.906,2302,0
2013-12-04,15.849,16.14,15.522,15.83,7905,0
2013-12-05,15.849,15.849,15.849,15.849,659,0
2013-12-06,15.915,16.159,15.567,15.567,3183,0
2013-12-09,15.77,15.896,15.35,15.35,6368,0
2013-12-10,15.121,15.35,14.822,14.992,51706,0
2013-12-11,15.095,15.147,14.711,14.893,2415,0
2013-12-12,15.129,15.129,14.494,14.747,7355,0
2013-12-13,14.656,14.656,14.393,14.62,6585,0
2013-12-16,14.584,14.666,14.393,14.474,5929,0
2013-12-17,14.393,14.766,14.173,14.393,15154,0
2013-12-18,14.32,15.021,14.32,14.685,18661,0
2013-12-19,14.802,14.91,14.666,14.91,1977,0
2013-12-20,14.866,14.885,14.666,14.685,4394,0
2013-12-23,14.711,15.223,14.711,14.94,7136,0
2013-12-24,15.137,15.137,14.775,14.852,5485,0
2013-12-26,14.802,14.802,14.075,14.656,2965,0
2013-12-27,14.584,14.666,14.584,14.666,6259,0
2013-12-30,14.566,14.885,14.566,14.885,18661,0
2013-12-31,14.802,14.992,14.502,14.502,6478,0
2014-01-02,14.629,14.775,14.629,14.775,784,0
2014-01-03,14.967,14.967,14.718,14.785,717,0
2014-01-06,14.849,14.857,14.484,14.611,13173,0
2014-01-07,14.484,14.93,14.484,14.93,18333,0
2014-01-08,14.675,14.976,14.454,14.574,10210,0
2014-01-09,14.711,14.92,14.436,14.675,3623,0
2014-01-10,14.601,14.901,14.446,14.802,9001,0
2014-01-13,14.62,14.656,14.62,14.656,440,0
2014-01-14,14.611,14.84,14.574,14.584,1427,0
2014-01-15,14.711,14.967,14.711,14.849,1209,0
2014-01-16,14.474,15.203,14.454,14.885,7994,0
2014-01-17,14.967,15.213,14.967,15.113,882,0
2014-01-21,15.257,15.596,15.257,15.513,5929,0
2014-01-22,16.131,16.131,15.495,15.495,2525,0
2014-01-23,15.587,15.742,14.948,15.614,11524,0
2014-01-24,14.901,15.359,14.718,14.967,3920,0
2014-01-27,14.747,15.369,14.747,14.822,989,0
2014-01-28,14.92,14.92,13.984,14.584,25943,0
2014-01-29,14.284,14.629,14.284,14.52,1757,0
2014-01-30,14.666,14.666,14.293,14.494,4171,0
2014-01-31,14.083,14.156,14.075,14.156,3248,0
2014-02-03,14.375,14.375,13.984,14.275,6516,0
2014-02-04,14.419,14.52,14.112,14.357,6273,0
2014-02-05,14.338,14.484,13.993,13.993,1333,0
2014-02-06,14.21,14.574,13.998,14.165,7500,0
2014-02-07,14.132,14.21,14.132,14.21,3348,0
2014-02-10,14.12,14.301,14.12,14.301,1759,0
2014-02-12,14.428,14.785,14.419,14.566,10005,0
2014-02-13,14.566,14.611,14.5,14.52,7539,0
2014-02-14,14.676,14.923,14.584,14.657,6215,0
2014-02-18,14.923,15.109,14.602,14.787,7476,0
2014-02-19,14.676,14.804,14.383,14.612,7920,0
2014-02-20,14.749,14.787,14.375,14.574,2094,0
2014-02-21,14.366,14.633,14.339,14.556,15156,0
2014-02-24,14.878,14.878,14.357,14.62,8126,0
2014-02-25,14.556,14.556,14.556,14.556,123,0
2014-02-26,14.575,14.575,14.539,14.539,2487,0
2014-02-27,14.62,14.62,14.539,14.556,2676,0
2014-02-28,14.63,14.851,14.541,14.594,9567,0
2014-03-03,14.612,14.895,14.445,14.574,14173,0
2014-03-04,14.494,14.904,14.494,14.72,21011,0
2014-03-05,14.712,14.777,14.618,14.729,4608,0
2014-03-06,14.834,14.904,14.602,14.878,11752,0
2014-03-07,14.876,14.904,14.621,14.795,21881,0
2014-03-10,14.729,15.024,14.729,14.895,7434,0
2014-03-11,15.024,15.024,14.915,15.015,748,0
2014-03-12,14.878,15.005,14.878,14.913,883,0
2014-03-13,15.024,15.024,14.868,14.943,902,0
2014-03-14,14.951,15.072,14.951,15.034,2117,0
2014-03-17,15.17,15.594,14.933,15.436,8810,0
2014-03-18,15.208,15.483,15.208,15.382,1890,0
2014-03-19,15.081,15.263,15.081,15.237,3187,0
2014-03-20,15.133,15.493,14.686,14.834,12749,0
2014-03-21,14.739,14.739,14.445,14.445,12355,0
2014-03-24,14.474,14.602,14.445,14.602,1756,0
2014-03-25,14.464,14.64,14.445,14.612,9502,0
2014-03-26,14.445,14.804,14.445,14.759,8505,0
2014-03-27,14.72,14.814,14.72,14.729,6837,0
2014-03-28,14.759,14.766,14.649,14.649,8510,0
2014-03-31,14.868,15.116,14.868,14.888,7516,0
2014-04-01,14.574,14.834,14.549,14.686,8060,0
2014-04-02,14.712,14.749,14.704,14.749,1278,0
2014-04-03,14.904,15.034,14.772,15.024,3624,0
2014-04-04,14.842,14.904,14.804,14.804,3828,0
2014-04-07,14.602,14.699,14.494,14.63,4660,0
2014-04-09,14.63,14.739,14.63,14.649,1616,0
2014-04-11,14.704,14.704,14.584,14.612,805,0
2014-04-14,14.695,14.72,14.574,14.574,881,0
2014-04-15,14.584,14.584,14.227,14.273,16559,0
2014-04-16,14.45,14.556,14.217,14.474,12463,0
2014-04-17,14.366,14.72,14.366,14.594,7211,0
2014-04-21,14.676,14.749,14.566,14.739,41061,0
2014-04-22,14.657,14.739,14.594,14.594,1310,0
2014-04-23,14.933,15.124,14.649,15.053,707437,0
2014-04-24,15.124,15.51,15.089,15.456,3624,0
2014-04-25,15.456,16.082,15.338,15.731,42024,0
2014-04-28,15.959,16.273,15.866,16.044,9481,0
2014-04-29,16.105,16.105,15.657,15.657,637,0
2014-04-30,15.692,15.84,15.493,15.493,2983,0
2014-05-01,15.64,15.966,15.594,15.857,9032,0
2014-05-02,15.959,16.044,15.594,15.944,5223,0
2014-05-05,15.959,16.044,15.731,15.944,7564,0
2014-05-06,15.797,16.034,15.557,15.751,12984,0
2014-05-07,15.986,15.986,15.346,15.346,8415,0
2014-05-08,15.188,15.548,15.133,15.338,5759,0
2014-05-09,15.246,15.246,14.824,15.043,10212,0
2014-05-12,14.933,15.228,14.484,14.556,59254,0
2014-05-13,14.445,14.494,14.273,14.445,57774,0
2014-05-14,14.401,14.62,14.382,14.62,9255,0
2014-05-15,14.502,14.502,14.347,14.484,3350,0
2014-05-16,14.347,14.445,14.227,14.445,5510,0
2014-05-19,14.55,14.844,14.225,14.356,24211,0
2014-05-20,14.91,14.91,14.368,14.382,12286,0
2014-05-21,14.454,14.567,14.365,14.365,4343,0
2014-05-22,14.641,14.751,14.215,14.215,30357,0
2014-05-23,14.445,14.454,14.365,14.365,1352,0
2014-05-27,14.445,14.659,14.166,14.225,35359,0
2014-05-28,14.307,14.307,14.133,14.133,8411,0
2014-05-29,14.401,14.435,14.16,14.16,4821,0
2014-05-30,14.207,14.435,14.177,14.307,11818,0
2014-06-02,14.678,14.678,14.418,14.484,14830,0
2014-06-03,14.484,14.631,14.41,14.502,38110,0
2014-06-04,14.567,14.678,14.418,14.474,2555,0
2014-06-05,14.603,14.659,14.521,14.557,7848,0
2014-06-06,14.557,14.668,14.557,14.557,10677,0
2014-06-09,14.668,14.991,14.557,14.771,27398,0
2014-06-10,14.741,15.335,14.688,14.731,9068,0
2014-06-11,14.705,15.068,14.705,14.917,11511,0
2014-06-12,15.048,15.048,14.881,14.881,5382,0
2014-06-13,14.781,15.019,14.655,14.78,11710,0
2014-06-16,14.78,14.871,14.484,14.761,13734,0
2014-06-17,14.78,14.973,14.696,14.78,6327,0
2014-06-18,14.991,14.991,14.298,14.454,10882,0
2014-06-19,14.494,14.55,13.966,14.401,11768,0
2014-06-20,14.317,14.356,14.215,14.298,27495,0
2014-06-23,14.307,14.317,14.049,14.215,18751,0
2014-06-24,14.215,14.304,13.901,14.16,25079,0
2014-06-25,14.435,14.435,13.996,14.29,263014,0
2014-06-26,14.307,14.401,14.215,14.336,14005,0
2014-06-27,14.365,14.365,14.281,14.307,10340,0
2014-06-30,14.418,14.427,14.133,14.262,19164,0
2014-07-01,14.207,14.613,14.187,14.557,35582,0
2014-07-02,14.603,14.678,14.336,14.575,8769,0
2014-07-03,14.621,14.668,14.54,14.54,6876,0
2014-07-07,14.641,14.678,14.484,14.484,7886,0
2014-07-08,14.55,14.678,14.474,14.474,9610,0
2014-07-09,14.454,14.631,14.454,14.557,4586,0
2014-07-10,14.567,14.651,14.454,14.502,77366,0
2014-07-11,14.465,14.621,14.465,14.603,4385,0
2014-07-14,14.557,14.621,14.454,14.595,9262,0
2014-07-15,14.621,14.893,14.621,14.641,5417,0
2014-07-16,14.817,14.817,14.631,14.722,19977,0
2014-07-17,14.705,14.705,14.631,14.631,2156,0
2014-07-18,14.595,14.78,14.557,14.641,12131,0
2014-07-21,14.798,14.99,14.54,14.731,8966,0
2014-07-22,14.575,14.771,14.575,14.585,5319,0
2014-07-23,14.688,14.937,14.527,14.688,19880,0
2014-07-24,14.502,14.927,14.502,14.927,25644,0
2014-07-25,14.927,15.194,14.927,15,3397,0
2014-07-28,15.048,15.048,14.789,14.827,11223,0
2014-07-29,14.827,15.038,14.798,15.038,10762,0
2014-07-30,14.917,15.009,14.82,14.927,4734,0
2014-07-31,14.954,15.019,14.836,15,5662,0
2014-08-01,14.917,15.048,14.798,14.982,14743,0
2014-08-04,14.917,14.917,14.464,14.613,18905,0
2014-08-05,14.502,14.668,14.502,14.641,4372,0
2014-08-06,14.659,14.798,14.464,14.798,65789,0
2014-08-07,14.927,14.927,14.771,14.807,2402,0
2014-08-08,14.807,14.807,14.5,14.761,12708,0
2014-08-11,14.668,14.853,14.595,14.722,6876,0
2014-08-12,14.603,14.78,14.595,14.668,6719,0
2014-08-13,14.578,14.78,14.578,14.668,9445,0
2014-08-14,14.668,14.668,14.474,14.474,2470,0
2014-08-15,14.651,14.668,14.54,14.55,4157,0
2014-08-18,14.753,14.866,14.453,14.585,9011,0
2014-08-19,14.473,14.66,14.453,14.66,16879,0
2014-08-20,14.557,14.665,14.531,14.531,3164,0
2014-08-21,14.503,14.763,14.503,14.575,8483,0
2014-08-22,14.8,14.8,14.453,14.521,36595,0
2014-08-25,14.669,14.669,14.293,14.632,24617,0
2014-08-26,14.531,14.698,14.512,14.698,11555,0
2014-08-27,14.689,14.8,14.409,14.724,34476,0
2014-08-28,14.753,14.8,14.575,14.714,4284,0
2014-08-29,14.773,14.81,14.698,14.698,1575,0
2014-09-02,14.614,14.866,14.521,14.689,14227,0
2014-09-03,14.733,14.893,14.714,14.743,19340,0
2014-09-04,14.866,15.109,14.866,14.989,14158,0
2014-09-05,14.733,14.986,14.55,14.901,13795,0
2014-09-08,14.773,14.83,14.689,14.795,4717,0
2014-09-09,14.473,14.82,14.473,14.82,16990,0
2014-09-10,14.521,14.941,14.521,14.622,5595,0
2014-09-11,14.733,14.986,14.453,14.531,35268,0
2014-09-12,14.763,14.893,14.463,14.614,30741,0
2014-09-15,14.575,14.595,14.344,14.473,10710,0
2014-09-16,14.417,14.669,14.315,14.315,7285,0
2014-09-17,14.325,14.363,14.166,14.174,5226,0
2014-09-18,14.148,14.39,14.139,14.203,5448,0
2014-09-19,14.24,14.453,14.129,14.453,33895,0
2014-09-22,14.174,14.426,14.174,14.231,33761,0
2014-09-23,14.259,14.444,14.129,14.444,2283,0
2014-09-24,14.453,14.453,14.148,14.249,7304,0
2014-09-25,14.305,14.604,14.203,14.305,10497,0
2014-09-26,14.453,14.453,14.246,14.434,5025,0
2014-09-29,14.409,14.82,14.399,14.773,1238,0
2014-09-30,14.773,14.911,14.773,14.884,8131,0
2014-10-01,14.474,14.622,14.474,14.55,5169,0
2014-10-03,14.557,14.557,14.453,14.463,615,0
2014-10-06,14.55,14.557,14.372,14.521,4138,0
2014-10-07,14.66,14.733,14.259,14.399,6235,0
2014-10-08,14.453,14.781,14.317,14.714,6568,0
2014-10-10,14.689,14.689,14.453,14.521,6296,0
2014-10-13,14.463,14.82,14.463,14.642,2273,0
2014-10-14,14.55,14.614,14.55,14.585,3145,0
2014-10-15,14.614,14.714,14.463,14.54,4103,0
2014-10-16,14.444,14.66,14.417,14.66,4924,0
2014-10-17,14.66,14.738,14.444,14.585,6123,0
2014-10-20,14.707,14.707,14.354,14.614,13669,0
2014-10-21,14.724,14.866,14.453,14.866,3941,0
2014-10-22,14.782,14.921,14.453,14.724,9196,0
2014-10-23,14.911,14.921,14.724,14.724,6009,0
2014-10-24,14.521,14.724,14.521,14.707,4798,0
2014-10-27,14.763,14.921,14.604,14.874,7441,0
2014-10-28,14.893,14.931,14.689,14.931,11311,0
2014-10-29,14.968,14.995,14.968,14.968,3641,0
2014-10-30,14.968,15.053,14.743,14.866,3252,0
2014-10-31,14.884,15.221,14.866,15.221,12952,0
2014-11-03,15.221,15.221,14.941,15.11,4616,0
2014-11-04,15.201,15.201,14.931,15.181,6459,0
2014-11-05,15.341,15.341,14.931,15.172,6020,0
2014-11-06,15.153,15.37,15.153,15.153,12580,0
2014-11-07,15.23,15.23,15.014,15.153,2552,0
2014-11-10,15.505,15.505,15.125,15.125,2464,0
2014-11-11,14.949,15.153,14.949,15.134,10366,0
2014-11-12,15.37,15.575,15.053,15.1,18013,0
2014-11-13,15.081,15.443,15.014,15.388,3423,0
2014-11-14,15.303,15.342,15.063,15.341,1504,0
2014-11-17,15.444,15.454,15.19,15.2,7513,0
2014-11-18,15.265,15.492,15.133,15.492,2888,0
2014-11-19,15.079,15.425,15.079,15.322,2152,0
2014-11-20,15.454,15.473,15.323,15.379,2013,0
2014-11-21,15.473,15.865,15.396,15.587,14021,0
2014-11-24,15.642,15.659,15.36,15.36,2066,0
2014-11-25,15.651,15.96,15.651,15.856,14783,0
2014-11-26,16.05,16.056,15.454,15.501,2041,0
2014-11-28,16.016,16.046,15.482,15.793,2170,0
2014-12-01,15.642,15.923,15.642,15.923,2415,0
2014-12-02,15.96,16.741,15.865,16.619,14369,0
2014-12-03,16.744,16.744,16.309,16.319,3313,0
2014-12-04,16.309,16.449,15.838,16.11,28165,0
2014-12-05,16.232,16.711,15.423,16.102,5554,0
2014-12-08,15.77,16.381,15.668,15.866,10261,0
2014-12-09,16.046,16.44,15.492,15.696,6461,0
2014-12-10,15.775,16.252,15.547,16.11,4355,0
2014-12-11,16.711,16.711,15.847,15.847,8165,0
2014-12-12,15.865,16.59,15.865,16.102,11546,0
2014-12-15,16.147,16.59,15.998,16.157,8646,0
2014-12-16,16.309,16.328,15.605,15.716,1913,0
2014-12-17,15.513,16.056,15.496,15.496,5160,0
2014-12-18,15.726,16.411,15.726,15.784,6807,0
2014-12-19,16.346,16.731,15.592,16.381,50046,0
2014-12-22,16.381,16.572,15.988,16.056,15200,0
2014-12-23,15.96,16.272,15.96,15.96,3249,0
2014-12-26,15.875,15.925,15.875,15.925,428,0
2014-12-29,15.642,16.125,15.642,15.915,2133,0
2014-12-30,16.046,16.046,15.925,15.925,2996,0
2014-12-31,16.147,16.319,15.968,16.026,3475,0
2015-01-02,16.242,17.359,15.686,17.359,21539,0
2015-01-05,17.041,17.041,16.459,16.899,25589,0
2015-01-06,16.779,16.899,16.523,16.89,6203,0
2015-01-07,16.532,16.909,16.523,16.552,7362,0
2015-01-08,16.552,16.937,16.523,16.909,6578,0
2015-01-09,16.664,18.731,16.532,17.631,127803,0
2015-01-12,18.063,18.063,17.405,17.405,59285,0
2015-01-13,17.425,17.598,16.965,16.984,13026,0
2015-01-14,16.674,17.389,15.726,16.036,56977,0
2015-01-15,16.036,16.994,16.036,16.843,31677,0
2015-01-16,17.246,17.35,16.815,17.141,3902,0
2015-01-20,17.143,18.008,16.904,17.989,31380,0
2015-01-21,18.026,18.026,17.473,17.97,47064,0
2015-01-22,17.927,18.008,17.004,17.81,23652,0
2015-01-23,17.848,17.848,17.369,17.482,15003,0
2015-01-26,17.482,18.026,17.482,17.529,10377,0
2015-01-27,17.697,18.017,17.634,17.679,8579,0
2015-01-28,17.539,17.773,17.482,17.641,6792,0
2015-01-29,17.603,17.865,17.492,17.519,3715,0
2015-01-30,17.511,17.97,17.511,17.763,49012,0
2015-02-02,17.763,17.838,17.574,17.583,10861,0
2015-02-03,17.574,17.745,17.574,17.741,6690,0
2015-02-04,17.583,17.745,17.574,17.603,4037,0
2015-02-05,17.697,17.745,17.583,17.631,6133,0
2015-02-06,17.622,18.054,17.574,17.763,16636,0
2015-02-09,18.054,18.731,17.848,18.441,94776,0
2015-02-10,18.516,18.721,18.325,18.541,12877,0
2015-02-11,18.711,19.406,18.431,19.162,52087,0
2015-02-12,19.162,19.312,18.532,18.956,44221,0
2015-02-13,19.162,19.162,18.822,18.939,10451,0
2015-02-17,18.75,18.797,18.411,18.524,32150,0
2015-02-18,18.421,19.134,18.421,18.947,18175,0
2015-02-19,18.691,19.059,17.436,17.719,115492,0
2015-02-20,17.747,18.124,17.493,17.96,13581,0
2015-02-23,18.984,18.984,18.19,18.36,20303,0
2015-02-24,18.36,18.851,18.36,18.71,4458,0
2015-02-25,18.834,18.851,18.36,18.739,6194,0
2015-02-26,18.607,18.939,18.418,18.662,10717,0
2015-02-27,18.539,18.841,18.457,18.549,6321,0
2015-03-02,18.539,18.597,18.408,18.428,7414,0
2015-03-03,18.408,18.539,18.163,18.418,7309,0
2015-03-04,18.464,18.739,17.918,18.617,408366,0
2015-03-05,18.671,18.769,18.408,18.447,23940,0
2015-03-06,18.797,18.803,18.474,18.788,8580,0
2015-03-09,18.653,18.739,18.549,18.617,3495,0
2015-03-10,18.681,18.72,18.447,18.681,7628,0
2015-03-11,18.617,19.059,18.617,19.04,6885,0
2015-03-12,19.069,19.153,18.812,19.079,18008,0
2015-03-13,18.851,18.947,18.7,18.73,3072,0
2015-03-16,18.681,18.965,18.681,18.889,9003,0
2015-03-17,18.643,18.889,18.597,18.788,111970,0
2015-03-18,18.626,18.879,18.626,18.681,9321,0
2015-03-19,18.788,18.889,18.635,18.87,28601,0
2015-03-20,18.788,18.87,18.635,18.769,24893,0
2015-03-23,18.597,19.379,18.549,19.107,29026,0
2015-03-24,18.803,19.361,18.607,18.635,14618,0
2015-03-25,18.778,18.797,18.37,18.493,24576,0
2015-03-26,18.408,18.643,18.304,18.635,10275,0
2015-03-27,18.653,18.653,18.341,18.558,6251,0
2015-03-30,18.522,18.653,18.522,18.617,2543,0
2015-03-31,18.617,19.352,18.578,18.939,18510,0
2015-04-01,19.088,19.323,18.956,19.182,5932,0
2015-04-02,19.211,19.503,19.211,19.419,3389,0
2015-04-06,19.153,19.503,18.749,19.116,30085,0
2015-04-07,19.049,19.486,18.929,19.22,23995,0
2015-04-08,18.965,19.23,18.588,18.739,46716,0
2015-04-09,18.87,19.126,18.672,18.769,12079,0
2015-04-10,18.86,19.192,18.597,18.919,28601,0
2015-04-13,19.012,19.049,18.841,18.841,4237,0
2015-04-14,18.929,18.929,18.662,18.71,17161,0
2015-04-15,18.87,19.107,18.653,18.682,19864,0
2015-04-16,18.643,18.86,18.643,18.759,25085,0
2015-04-17,18.578,18.831,18.457,18.539,38453,0
2015-04-20,18.539,18.984,18.464,18.956,44244,0
2015-04-21,18.73,19.003,18.503,18.503,26304,0
2015-04-22,18.503,18.909,18.389,18.671,10704,0
2015-04-23,18.769,18.899,18.389,18.739,8159,0
2015-04-24,18.539,18.831,18.313,18.36,13787,0
2015-04-27,18.115,18.341,18.115,18.268,7732,0
2015-04-28,18.351,18.635,18.19,18.418,28219,0
2015-04-29,18.088,18.919,18.088,18.879,23623,0
2015-04-30,18.295,18.919,18.268,18.841,20339,0
2015-05-01,18.662,18.851,18.389,18.539,10700,0
2015-05-04,18.398,18.788,18.398,18.513,8580,0
2015-05-05,18.464,18.626,18.418,18.558,13135,0
2015-05-06,18.626,18.643,18.313,18.313,17324,0
2015-05-07,18.607,18.617,18.285,18.285,7368,0
2015-05-08,18.398,18.539,18.268,18.389,5509,0
2015-05-11,18.295,18.607,18.277,18.578,8900,0
2015-05-12,18.568,18.72,18.341,18.341,10379,0
2015-05-13,18.457,18.643,18.457,18.457,3088,0
2015-05-14,18.681,18.71,18.457,18.558,5721,0
2015-05-15,18.72,18.72,18.153,18.379,8514,0
2015-05-18,18.322,18.475,18.236,18.331,10557,0
2015-05-19,18.258,18.341,18.18,18.18,6214,0
2015-05-20,18.229,18.341,17.982,18.039,14722,0
2015-05-21,18.162,18.341,18.162,18.322,3054,0
2015-05-22,18.304,18.313,17.952,18.267,12851,0
2015-05-26,18.267,18.751,17.943,17.943,20990,0
2015-05-27,17.943,18.79,17.943,18.248,50454,0
2015-05-28,18.219,18.608,18.219,18.331,10756,0
2015-05-29,18.267,18.645,18.18,18.37,28649,0
2015-06-01,18.484,18.702,18.398,18.509,16338,0
2015-06-02,18.569,18.79,18.531,18.559,5945,0
2015-06-03,18.579,18.873,18.504,18.712,7480,0
2015-06-04,18.447,18.751,18.248,18.598,25280,0
2015-06-05,18.655,18.655,18.457,18.54,2844,0
2015-06-08,18.673,18.824,18.37,18.398,10533,0
2015-06-09,18.37,18.55,18.132,18.54,19002,0
2015-06-10,18.36,18.531,18.199,18.389,21063,0
2015-06-11,18.408,18.447,18.152,18.267,24798,0
2015-06-12,18.285,18.418,18.267,18.285,8742,0
2015-06-15,18.285,18.408,17.943,18.304,6426,0
2015-06-16,18.086,18.189,17.991,18.189,12429,0
2015-06-17,18.36,19.433,18.011,18.229,107650,0
2015-06-18,18.389,18.732,18.113,18.171,3792,0
2015-06-19,18.162,18.569,17.962,17.962,21698,0
2015-06-22,18.076,19.253,18.076,18.892,2317,0
2015-06-23,18.751,18.751,18.066,18.095,3969,0
2015-06-24,18.047,18.806,17.745,18.086,99960,0
2015-06-25,17.962,18.011,17.856,17.856,3687,0
2015-06-26,17.962,17.962,17.829,17.849,23173,0
2015-06-29,17.801,17.801,17.184,17.555,22543,0
2015-06-30,17.564,18.039,17.564,17.58,10659,0
2015-07-01,17.706,17.849,17.62,17.839,11588,0
2015-07-02,17.629,17.801,17.498,17.498,2106,0
2015-07-06,17.668,17.687,17.6,17.687,947,0
2015-07-07,17.792,17.792,17.449,17.545,1579,0
2015-07-08,17.536,17.536,17.222,17.239,2950,0
2015-07-09,17.4,17.526,17.23,17.279,2950,0
2015-07-10,17.564,17.564,17.23,17.289,5161,0
2015-07-13,17.269,17.269,17.249,17.249,633,0
2015-07-14,17.562,17.564,17.375,17.42,1446,0
2015-07-15,17.488,17.545,17.269,17.269,654,0
2015-07-16,17.354,17.354,17.239,17.336,1160,0
2015-07-17,17.545,17.545,17.299,17.299,1685,0
2015-07-20,17.43,17.43,17.299,17.4,1579,0
2015-07-21,17.308,17.382,17.23,17.279,3266,0
2015-07-22,17.23,17.259,17.166,17.166,17276,0
2015-07-23,17.194,17.336,17.194,17.259,2738,0
2015-07-24,17.146,17.279,17.051,17.051,6742,0
2015-07-27,17.051,17.317,16.955,17.005,2633,0
2015-07-28,17.069,17.279,16.814,16.824,1160,0
2015-07-29,16.879,17.077,16.804,16.965,17169,0
2015-07-30,16.917,16.995,16.718,16.718,2738,0
2015-07-31,16.708,16.718,16.443,16.501,3266,0
2015-08-03,16.547,16.547,16.123,16.129,58779,0
2015-08-04,15.8,16.795,15.8,15.977,67519,0
2015-08-05,16.604,16.718,16.196,16.196,1262,0
2015-08-06,16.302,16.312,16.139,16.168,4546,0
2015-08-07,16.158,16.225,16.139,16.168,9691,0
2015-08-10,16.215,16.356,16.148,16.148,5582,0
2015-08-11,16.139,16.233,16.035,16.035,7009,0
2015-08-12,15.941,16.065,15.436,15.863,15272,0
2015-08-13,16.025,16.384,16.025,16.302,3792,0
2015-08-14,16.302,16.424,16.302,16.414,3898,0
2015-08-17,16.463,16.502,16.374,16.502,3764,0
2015-08-18,16.443,16.493,16.301,16.311,4707,0
2015-08-19,16.301,16.33,16.214,16.232,3452,0
2015-08-20,16.242,16.291,16.012,16.082,60669,0
2015-08-21,16.012,16.204,15.918,16.072,6694,0
2015-08-24,16.166,17.906,15.534,15.746,35959,0
2015-08-25,15.994,16.062,15.459,15.525,11193,0
2015-08-26,15.795,16.291,15.554,16.003,5753,0
2015-08-27,15.766,16.156,15.766,15.841,3872,0
2015-08-28,15.603,16.146,15.603,15.746,10880,0
2015-08-31,15.716,15.766,15.676,15.736,3347,0
2015-09-01,15.726,15.726,15.41,15.506,43619,0
2015-09-02,15.534,15.584,15.381,15.525,7115,0
2015-09-03,16.7,16.7,15.297,15.849,18096,0
2015-09-04,15.554,15.831,15.297,15.439,2720,0
2015-09-08,15.488,15.488,15.21,15.277,3139,0
2015-09-09,15.229,15.297,15.229,15.297,1152,0
2015-09-10,16.538,16.538,15.058,15.133,7404,0
2015-09-11,15.18,15.868,15.096,15.363,1046,0
2015-09-14,15.478,15.831,15.478,15.726,1465,0
2015-09-15,16.137,16.156,15.497,15.497,6276,0
2015-09-16,16.356,16.374,15.316,15.478,2198,0
2015-09-17,15.706,15.706,15.058,15.381,5871,0
2015-09-18,15.2,15.574,15.18,15.564,20607,0
2015-09-21,16.062,16.127,15.544,15.631,8786,0
2015-09-22,15.363,15.603,15.306,15.306,3556,0
2015-09-23,15.668,15.668,15.142,15.372,1457,0
2015-09-24,15.391,15.4,15.22,15.22,1675,0
2015-09-25,15.716,15.716,15.372,15.488,1254,0
2015-09-28,15.429,15.603,15.316,15.336,7677,0
2015-09-29,16.204,16.204,15.21,15.297,6694,0
2015-09-30,15.326,15.65,15.287,15.297,2825,0
2015-10-01,15.42,16.146,15.316,15.41,1568,0
2015-10-02,15.306,15.594,15.21,15.267,15377,0
2015-10-05,15.391,15.391,15.257,15.279,4308,0
2015-10-06,15.336,15.336,15.22,15.297,5439,0
2015-10-07,15.564,15.736,15.336,15.344,7889,0
2015-10-08,15.336,15.381,15.326,15.336,7740,0
2015-10-09,15.326,15.928,15.297,15.306,24581,0
2015-10-12,15.449,15.584,15.287,15.287,11513,0
2015-10-13,15.18,15.822,15.18,15.822,838,0
2015-10-14,15.621,15.746,15.306,15.429,5126,0
2015-10-15,15.381,15.696,15.18,15.316,10356,0
2015-10-16,15.22,15.297,15.21,15.21,2615,0
2015-10-19,15.21,15.381,15.19,15.326,3184,0
2015-10-20,15.22,15.239,15.142,15.142,4917,0
2015-10-21,15.21,15.297,15.152,15.277,4707,0
2015-10-22,15.2,15.239,15.133,15.18,7949,0
2015-10-23,15.2,15.746,15.124,15.336,33996,0
2015-10-26,15.336,15.478,15.257,15.372,12134,0
2015-10-27,15.297,15.469,15.297,15.336,941,0
2015-10-28,15.381,15.631,15.297,15.525,38076,0
2015-10-29,15.594,15.746,15.554,15.716,9938,0
2015-10-30,15.776,16.214,15.776,16.032,15063,0
2015-11-02,16.146,16.242,16.042,16.242,6510,0
2015-11-03,16.052,16.156,15.938,15.938,5338,0
2015-11-04,16.042,16.502,16.042,16.414,11200,0
2015-11-05,16.414,16.691,16.042,16.673,8892,0
2015-11-06,16.654,17.065,16.548,16.959,31170,0
2015-11-09,16.759,17.101,16.731,17.101,4834,0
2015-11-10,16.959,17.037,16.807,16.863,2299,0
2015-11-11,16.74,17.037,16.74,16.769,2825,0
2015-11-12,16.827,17.486,16.827,17.315,16214,0
2015-11-13,17.924,18.423,17.255,17.305,7322,0
2015-11-16,17.468,17.555,17.315,17.487,5198,0
2015-11-17,17.555,17.555,17.418,17.478,2080,0
2015-11-18,17.351,17.545,17.351,17.398,2183,0
2015-11-19,17.507,17.555,17.408,17.555,8006,0
2015-11-20,17.555,17.555,16.919,17.342,4471,0
2015-11-23,17.351,17.497,16.842,16.879,5198,0
2015-11-24,16.879,16.879,16.879,16.879,416,0
2015-11-25,17.045,17.265,16.064,17.073,7901,0
2015-11-27,17.235,17.275,17.054,17.054,1768,0
2015-11-30,16.851,17.15,16.641,17.15,1040,0
2015-12-01,17.226,17.305,16.488,17.016,39536,0
2015-12-02,17.026,17.208,16.814,17.17,2574,0
2015-12-03,17.14,17.14,17.14,17.14,209,0
2015-12-04,16.957,17.428,16.804,17.418,6550,0
2015-12-07,17.305,17.305,17.035,17.064,6759,0
2015-12-08,17.026,17.17,16.967,16.967,1872,0
2015-12-09,16.909,16.909,16.909,16.909,728,0
2015-12-10,16.919,16.919,16.36,16.408,4887,0
2015-12-11,16.11,16.533,16.11,16.343,9669,0
2015-12-14,16.428,16.428,16.064,16.315,4579,0
2015-12-15,17.408,17.408,16.265,16.591,7901,0
2015-12-16,16.35,16.832,16.35,16.786,5302,0
2015-12-17,16.832,17.545,16.736,17.545,5822,0
2015-12-18,17.245,17.555,16.369,16.736,18715,0
2015-12-21,17.007,17.285,16.448,16.957,4887,0
2015-12-22,17.189,17.265,16.899,17.007,5603,0
2015-12-23,17.226,17.245,17.15,17.208,1040,0
2015-12-24,17.315,17.458,17.313,17.458,6550,0
2015-12-28,17.342,17.555,16.674,17.38,11578,0
2015-12-29,17.555,17.669,17.12,17.581,10451,0
2015-12-30,17.747,17.938,17.591,17.684,8664,0
2015-12-31,17.718,18.083,17.048,18.083,10600,0
2016-01-04,18.036,18.312,17.77,18.256,11850,0
2016-01-05,18.083,18.218,17.813,18.036,9002,0
2016-01-06,18.073,18.073,17.612,17.852,11181,0
2016-01-07,17.497,17.977,17.315,17.458,11481,0
2016-01-08,17.535,17.679,17.217,17.545,7078,0
2016-01-11,17.337,17.337,16.678,17.09,31389,0
2016-01-12,17.14,17.189,16.388,16.488,21784,0
2016-01-13,16.65,16.832,16.507,16.611,14065,0
2016-01-14,16.641,16.86,16.497,16.851,6297,0
2016-01-15,16.674,16.748,15.621,16.169,33926,0
2016-01-19,16.488,16.573,15.939,16.275,25159,0
2016-01-20,15.676,16.255,15.65,16.245,10331,0
2016-01-21,15.957,16.014,15.5,15.756,44442,0
2016-01-22,16.13,16.13,15.284,15.706,15956,0
2016-01-25,15.726,15.804,15.227,15.227,20717,0
2016-01-26,15.246,15.398,15.217,15.236,7433,0
2016-01-27,15.333,15.379,14.966,15.187,38708,0
2016-01-28,15.092,15.398,15.092,15.342,3639,0
2016-01-29,15.543,16.538,15.485,15.976,8695,0
2016-02-01,16.255,16.255,15.467,15.533,24218,0
2016-02-02,15.333,15.746,15.246,15.389,9483,0
2016-02-03,15.389,15.929,15.294,15.371,9595,0
2016-02-04,15.467,15.842,15.303,15.371,23177,0
2016-02-05,15.371,15.553,15.168,15.323,2977,0
2016-02-08,15.274,15.766,14.601,14.813,29639,0
2016-02-09,14.755,15.553,14.524,14.87,19014,0
2016-02-10,15.274,15.716,14.784,14.89,6834,0
2016-02-11,15.024,15.138,14.436,14.572,10596,0
2016-02-12,14.63,15.083,14.63,14.668,4257,0
2016-02-16,14.765,15.087,14.611,14.658,9326,0
2016-02-17,14.803,15.379,14.729,15.379,13639,0
2016-02-18,15.313,15.427,15.207,15.413,16628,0
2016-02-19,15.389,15.676,15.323,15.323,6351,0
2016-02-22,15.487,15.67,15.313,15.468,17611,0
2016-02-23,15.535,15.689,15.371,15.379,19036,0
2016-02-24,15.313,15.699,15.254,15.389,14519,0
2016-02-25,15.575,15.575,15.294,15.448,1656,0
2016-02-26,15.323,15.883,15.279,15.506,4458,0
2016-02-29,15.515,15.651,15.342,15.342,4453,0
2016-03-01,15.487,15.883,15.333,15.863,9545,0
2016-03-02,15.923,16.155,15.913,16.155,4437,0
2016-03-03,16.203,16.59,15.749,15.749,20592,0
2016-03-04,15.749,16.145,15.313,15.496,45591,0
2016-03-07,15.419,16.102,15.419,15.826,11199,0
2016-03-08,15.863,16.059,15.506,15.555,6941,0
2016-03-09,15.779,16.176,15.419,15.689,10137,0
2016-03-10,15.689,16.147,15.487,15.585,5240,0
2016-03-11,15.788,15.836,15.487,15.497,4236,0
2016-03-14,15.468,15.585,15.419,15.487,14667,0
2016-03-15,15.555,15.749,15.428,15.497,13114,0
2016-03-16,15.487,15.622,15.487,15.497,2436,0
2016-03-17,15.535,15.535,15.487,15.497,1092,0
2016-03-18,15.565,15.817,15.555,15.788,5570,0
2016-03-21,15.679,15.679,15.555,15.555,2091,0
2016-03-22,15.845,15.845,15.559,15.729,3437,0
2016-03-23,15.575,15.689,15.506,15.595,6302,0
2016-03-24,15.649,15.649,15.585,15.585,931,0
2016-03-28,15.515,15.515,15.515,15.515,155,0
2016-03-29,15.63,15.63,15.506,15.506,1133,0
2016-03-30,15.497,15.961,15.497,15.923,7141,0
2016-03-31,15.679,15.962,15.679,15.903,8710,0
2016-04-01,15.739,15.943,15.729,15.845,4745,0
2016-04-04,15.971,15.971,15.759,15.826,5605,0
2016-04-05,15.642,15.67,15.595,15.622,8054,0
2016-04-06,15.614,15.642,15.506,15.585,27058,0
2016-04-07,15.497,15.668,15.497,15.497,1474,0
2016-04-08,15.595,15.817,15.497,15.66,7755,0
2016-04-11,15.604,15.66,15.601,15.66,2393,0
2016-04-12,15.565,15.616,15.525,15.585,2942,0
2016-04-13,15.691,15.807,15.691,15.807,10369,0
2016-04-14,15.817,16.165,15.787,16.165,11570,0
2016-04-15,16.088,16.466,15.971,16.302,9783,0
2016-04-18,16.029,16.552,16.029,16.312,2911,0
2016-04-19,16.466,16.669,15.913,16.262,32116,0
2016-04-20,16.174,16.504,15.943,16.029,30960,0
2016-04-21,16.174,16.223,15.679,15.873,39526,0
2016-04-22,15.788,16.221,15.788,16.059,3766,0
2016-04-25,16.069,16.165,15.943,15.943,4600,0
2016-04-26,16.199,16.203,15.66,16.116,13830,0
2016-04-27,16.079,16.079,15.788,15.788,4799,0
2016-04-28,15.807,16.029,15.788,15.976,2758,0
2016-04-29,15.981,16.221,15.933,16.213,3079,0
2016-05-02,15.845,16.029,15.807,15.981,5482,0
2016-05-03,16.223,16.223,15.807,15.893,4765,0
2016-05-04,16.386,16.416,15.739,16.029,8723,0
2016-05-05,15.923,15.923,15.689,15.729,9017,0
2016-05-06,15.719,16.059,15.719,15.836,2102,0
2016-05-09,16.337,16.376,15.798,15.817,15589,0
2016-05-10,15.892,16.201,15.565,15.836,29317,0
2016-05-11,15.873,16.366,15.535,15.817,8719,0
2016-05-12,16.035,16.035,15.66,15.725,5954,0
2016-05-13,15.67,15.893,15.525,15.729,16699,0
2016-05-16,15.67,16.109,15.67,15.894,16097,0
2016-05-17,15.904,16.031,15.729,15.729,2691,0
2016-05-18,15.762,15.869,15.594,15.749,61524,0
2016-05-19,15.749,15.868,15.603,15.759,8165,0
2016-05-20,15.612,16.007,15.603,15.719,19375,0
2016-05-23,15.749,16.286,15.603,15.944,34287,0
2016-05-24,15.973,15.973,15.751,15.944,8891,0
2016-05-25,15.818,15.818,15.679,15.759,4464,0
2016-05-26,15.874,15.954,15.719,15.846,18715,0
2016-05-27,15.759,15.846,15.759,15.846,1128,0
2016-05-31,15.973,16.293,15.973,16.011,7987,0
2016-06-01,15.993,16.071,15.914,15.914,14680,0
2016-06-02,15.934,16.091,15.864,15.894,9335,0
2016-06-03,15.993,15.993,15.779,15.904,2999,0
2016-06-06,16.011,16.041,15.818,15.973,18021,0
2016-06-07,15.894,16.168,15.827,16.1,6511,0
2016-06-08,15.993,16.016,15.818,15.934,5744,0
2016-06-09,16.14,16.176,15.973,16.109,1254,0
2016-06-10,15.904,15.904,15.864,15.864,615,0
2016-06-13,15.849,15.849,15.798,15.827,866,0
2016-06-14,15.818,16.021,15.689,15.893,16721,0
2016-06-15,15.874,15.874,15.798,15.798,1845,0
2016-06-16,15.827,15.827,15.709,15.798,6837,0
2016-06-17,15.719,15.759,15.603,15.66,22575,0
2016-06-20,15.729,15.846,15.729,15.798,3072,0
2016-06-21,15.874,16.073,15.788,15.788,6043,0
2016-06-22,15.808,15.833,15.679,15.759,20670,0
2016-06-23,15.534,15.924,15.534,15.769,1063,0
2016-06-24,15.621,15.759,15.514,15.604,2509,0
2016-06-27,15.603,15.855,15.349,15.574,4032,0
2016-06-28,15.679,15.944,15.641,15.729,15021,0
2016-06-29,15.749,16.391,15.709,16.351,8736,0
2016-06-30,16.325,16.401,16.139,16.168,5194,0
2016-07-01,16.351,16.684,16.226,16.471,10103,0
2016-07-05,16.381,16.606,15.983,16.606,3012,0
2016-07-06,16.558,16.558,16.148,16.296,3449,0
2016-07-07,16.401,16.636,16.401,16.421,3820,0
2016-07-08,16.773,16.773,16.391,16.391,4323,0
2016-07-11,16.482,16.762,16.481,16.587,2713,0
2016-07-12,16.675,16.675,16.626,16.626,1128,0
2016-07-13,16.698,16.698,16.437,16.578,4384,0
2016-07-14,16.558,16.743,16.558,16.578,2468,0
2016-07-15,16.416,16.723,16.381,16.545,1645,0
2016-07-18,16.743,16.772,16.723,16.723,1026,0
2016-07-19,16.697,16.697,16.5,16.606,8234,0
2016-07-20,16.51,16.763,16.51,16.763,410,0
2016-07-21,16.773,16.773,16.773,16.773,103,0
2016-07-22,16.763,16.823,16.578,16.773,7377,0
2016-07-25,16.656,16.763,16.568,16.763,2666,0
2016-07-26,16.345,16.763,16.345,16.596,768,0
2016-07-27,16.646,16.741,16.646,16.722,521,0
2016-07-29,16.823,17.405,16.651,17.288,18320,0
2016-08-01,17.23,18.431,17.153,17.544,12220,0
2016-08-02,17.57,18.137,17.57,17.815,2170,0
2016-08-03,17.563,17.992,17.563,17.815,1486,0
2016-08-04,17.982,18.041,17.62,17.757,16263,0
2016-08-05,17.922,17.942,17.65,17.932,1231,0
2016-08-08,17.894,18.022,17.729,17.992,2872,0
2016-08-09,17.942,18.012,17.904,18.012,2461,0
2016-08-10,18.022,18.556,18.022,18.322,22639,0
2016-08-11,18.302,18.527,18.041,18.516,14797,0
2016-08-12,18.098,18.441,18.069,18.441,1492,0
2016-08-15,18.489,18.489,18.489,18.489,404,0
2016-08-16,18.127,18.509,18.127,18.509,918,0
2016-08-17,18.459,18.635,18.459,18.617,4364,0
2016-08-18,18.565,18.635,18.538,18.635,1020,0
2016-08-19,18.45,18.587,18.431,18.489,15746,0
2016-08-23,18.597,18.635,18.45,18.45,2651,0
2016-08-24,18.635,18.635,18.557,18.557,3129,0
2016-08-25,18.575,18.881,18.567,18.577,10176,0
2016-08-26,18.577,18.896,18.577,18.735,3618,0
2016-08-29,18.784,19.101,18.567,18.881,15100,0
2016-08-30,18.881,19.461,18.881,19.235,4887,0
2016-08-31,18.919,19.115,18.557,18.831,11241,0
2016-09-01,18.831,19.361,18.831,19.127,3162,0
2016-09-02,19.097,19.117,19.047,19.117,714,0
2016-09-06,19.117,19.313,19.117,19.235,1473,0
2016-09-07,19.245,19.361,19.225,19.361,6354,0
2016-09-08,19.322,19.361,19.322,19.351,483,0
2016-09-09,19.313,19.313,19.195,19.284,1845,0
2016-09-12,19.188,19.371,19.185,19.254,1930,0
2016-09-13,19.225,19.322,19.137,19.215,6999,0
2016-09-14,19.146,19.313,19.146,19.313,1208,0
2016-09-15,19.257,19.257,19.127,19.156,8848,0
2016-09-16,19.146,19.274,19.127,19.127,4581,0
2016-09-19,19.127,19.322,19.048,19.215,9176,0
2016-09-20,19.127,19.127,18.881,18.886,15658,0
2016-09-21,18.979,19.127,18.881,19.117,7986,0
2016-09-22,18.99,19.117,18.951,19.038,1733,0
2016-09-23,19.013,19.018,18.911,18.931,918,0
2016-09-26,18.931,18.931,18.931,18.931,139,0
2016-09-27,18.871,18.951,18.421,18.65,11072,0
2016-09-28,18.881,19.077,18.831,18.941,19979,0
2016-09-29,19.117,19.499,19.117,19.499,9374,0
2016-09-30,19.481,19.735,19.401,19.632,10394,0
2016-10-03,19.587,19.647,19.577,19.647,1055,0
2016-10-04,19.833,19.833,19.313,19.391,1970,0
2016-10-05,19.557,19.597,19.49,19.49,530,0
2016-10-06,19.351,19.351,19.351,19.351,102,0
2016-10-07,19.528,19.528,19.499,19.499,271,0
2016-10-10,19.597,19.597,19.499,19.499,1938,0
2016-10-11,19.361,19.519,19.322,19.322,1968,0
2016-10-12,19.371,19.617,19.371,19.519,750,0
2016-10-13,19.351,19.541,19.166,19.166,1586,0
2016-10-14,19.244,19.245,19.166,19.168,1631,0
2016-10-17,19.004,19.077,18.931,19.077,510,0
2016-10-18,19.322,19.322,18.881,18.882,3267,0
2016-10-19,18.911,19.011,18.881,18.931,2909,0
2016-10-20,19.175,19.175,18.851,18.851,791,0
2016-10-21,19.175,19.175,18.881,19.147,3728,0
2016-10-24,19.166,19.166,18.881,18.881,1286,0
2016-10-25,18.889,19.127,18.635,19.127,6705,0
2016-10-26,18.932,18.98,18.881,18.881,2154,0
2016-10-27,19.117,19.127,18.881,18.881,1644,0
2016-10-28,19.519,19.519,18.881,19.471,11121,0
2016-10-31,18.784,19.519,18.736,19.028,3383,0
2016-11-01,18.98,19.077,18.881,18.881,3191,0
2016-11-02,18.999,19.175,18.98,18.98,537,0
2016-11-03,18.881,18.947,18.881,18.947,1004,0
2016-11-04,19.093,19.093,18.538,18.538,5932,0
2016-11-07,18.831,18.881,18.538,18.869,14817,0
2016-11-08,18.881,19.077,18.881,19.077,495,0
2016-11-09,19.371,19.667,19.371,19.567,17152,0
2016-11-10,19.618,19.715,19.567,19.605,4142,0
2016-11-11,19.863,19.911,19.617,19.617,1955,0
2016-11-14,19.726,19.726,19.676,19.676,2405,0
2016-11-15,19.652,19.775,19.627,19.676,5236,0
2016-11-16,20.663,20.663,19.676,19.726,612,0
2016-11-17,19.834,19.973,18.986,19.233,6665,0
2016-11-18,19.233,19.43,18.986,19.134,11328,0
2016-11-21,18.986,19.233,18.986,19.035,4139,0
2016-11-22,19.183,19.627,18.937,19.577,8837,0
2016-11-23,19.606,20.81,19.544,20.465,17779,0
2016-11-25,20.712,21.057,20.006,20.712,7078,0
2016-11-28,21.205,21.205,20.712,21.205,3658,0
2016-11-29,20.366,20.613,19.775,20.613,1526,0
2016-11-30,20.613,21.156,20.465,21.156,10383,0
2016-12-01,21.166,21.166,20.219,20.219,6390,0
2016-12-02,20.367,20.86,20.367,20.761,2346,0
2016-12-05,20.81,20.81,20.712,20.712,2987,0
2016-12-06,20.021,20.712,19.959,20.465,5351,0
2016-12-07,20.465,20.81,20.07,20.17,10619,0
2016-12-08,20.219,20.81,19.375,20.613,4541,0
2016-12-09,20.86,20.86,20.021,20.219,4488,0
2016-12-12,19.973,20.17,19.726,19.824,22504,0
2016-12-13,20.12,20.12,19.775,20.07,2195,0
2016-12-14,20.07,20.416,19.824,19.827,16214,0
2016-12-15,20.021,20.416,19.627,20.416,8796,0
2016-12-16,20.367,20.416,20.17,20.416,1694,0
2016-12-19,20.268,20.416,20.219,20.367,3100,0
2016-12-20,20.268,20.317,20.07,20.317,1099,0
2016-12-21,19.973,20.563,19.911,19.923,5830,0
2016-12-22,20.07,20.465,20.052,20.416,3710,0
2016-12-23,20.465,20.515,19.528,19.973,8425,0
2016-12-27,19.848,20.07,19.848,20.07,3745,0
2016-12-28,20.12,20.643,19.775,20.219,6509,0
2016-12-29,20.22,20.909,20.22,20.909,1351,0
2016-12-30,20.789,20.789,19.726,20.613,2718,0
2017-01-03,20.465,21.205,19.756,19.873,1361,0
2017-01-04,20.81,21.205,20.268,20.465,4650,0
2017-01-05,21.205,21.205,20.07,20.095,8057,0
2017-01-06,20.663,20.958,20.114,20.958,1787,0
2017-01-09,20.775,20.775,20.613,20.613,266,0
2017-01-10,20.12,20.465,20.045,20.465,2674,0
2017-01-11,20.515,20.841,20.497,20.497,2209,0
2017-01-12,20.515,20.86,20.515,20.563,383,0
2017-01-13,20.219,20.219,20.12,20.219,821,0
2017-01-17,20.12,20.264,19.973,19.973,2012,0
2017-01-18,20.17,20.17,20.17,20.17,314,0
2017-01-19,20.367,20.367,20.268,20.268,1217,0
2017-01-20,20.534,20.534,20.416,20.496,2590,0
2017-01-23,20.712,20.712,20.712,20.712,270,0
2017-01-24,20.465,20.465,19.43,20.219,9435,0
2017-01-25,20.219,20.219,19.929,20.07,732,0
2017-01-26,20.414,20.414,20.368,20.368,621,0
2017-01-27,19.973,20.12,19.279,19.973,1633,0
2017-01-30,20.021,20.219,19.726,19.775,4903,0
2017-01-31,19.676,19.775,19.282,19.528,16863,0
2017-02-01,19.726,19.824,19.38,19.43,17218,0
2017-02-02,19.234,19.676,19.234,19.43,2108,0
2017-02-03,19.43,19.874,19.262,19.38,3099,0
2017-02-06,19.43,20.219,19.33,19.33,2708,0
2017-02-07,19.407,19.44,19.108,19.183,16627,0
2017-02-08,20.021,20.17,18.837,18.837,6388,0
2017-02-09,19.183,19.923,18.74,19.233,20124,0
2017-02-10,19.233,19.676,19.134,19.134,1801,0
2017-02-13,19.233,20.021,19.035,19.175,16961,0
2017-02-14,19.084,19.233,19.084,19.084,3409,0
2017-02-15,19.035,19.233,18.937,19.134,23445,0
2017-02-16,19.233,19.676,19.134,19.134,2708,0
2017-02-17,19.33,19.528,19.233,19.233,2602,0
2017-02-21,19.282,19.43,19.231,19.282,10093,0
2017-02-22,19.33,19.33,19.134,19.221,7711,0
2017-02-23,19.233,19.38,19.208,19.208,15280,0
2017-02-24,19.183,19.43,19.183,19.233,11490,0
2017-02-27,18.995,19.391,18.995,19.243,3204,0
2017-02-28,19.341,19.391,19.193,19.193,3511,0
2017-03-01,19.341,19.341,18.697,19.193,25380,0
2017-03-02,19.193,19.757,18.92,18.945,23495,0
2017-03-03,19.093,19.251,18.845,18.995,13349,0
2017-03-06,19.093,19.291,18.9,19.243,8813,0
2017-03-07,19.043,20.085,19.043,19.539,30680,0
2017-03-08,19.391,20.561,18.801,19.689,16352,0
2017-03-09,19.539,19.539,19.012,19.143,7566,0
2017-03-10,19.391,19.441,19.093,19.193,3224,0
2017-03-13,19.173,19.243,19.143,19.193,1150,0
2017-03-14,19.441,19.449,19.093,19.093,1335,0
2017-03-15,19.837,19.837,19.291,19.291,5004,0
2017-03-16,19.291,19.689,19.093,19.639,4799,0
2017-03-17,19.639,19.837,19.441,19.639,4422,0
2017-03-20,19.589,19.738,19.589,19.738,1433,0
2017-03-21,19.738,19.837,19.589,19.639,3222,0
2017-03-22,19.738,19.738,19.639,19.664,1756,0
2017-03-23,19.738,20.035,19.689,20.035,4278,0
2017-03-24,19.986,20.253,19.837,20.035,1564,0
2017-03-27,19.788,19.837,19.788,19.837,681,0
2017-03-28,20.085,20.383,19.887,20.333,4971,0
2017-03-29,20.482,21.325,19.937,20.779,45644,0
2017-03-30,20.455,21.177,20.085,20.482,71119,0
2017-03-31,20.824,21.275,20.415,21.275,8287,0
2017-04-03,21.375,21.43,20.886,21.027,5132,0
2017-04-04,21.127,22.267,21.127,22.218,32323,0
2017-04-05,22.367,23.458,22.367,23.111,59163,0
2017-04-06,23.408,23.507,22.069,23.507,21932,0
2017-04-07,22.019,23.755,22.019,23.607,8565,0
2017-04-10,23.607,25.789,23.607,25.193,45350,0
2017-04-11,25.64,25.789,24.883,25.739,13554,0
2017-04-12,25.689,25.689,24.995,25.491,9197,0
2017-04-13,25.392,25.392,24.598,24.797,15058,0
2017-04-17,24.945,25.689,24.797,25.491,33006,0
2017-04-18,25.342,25.739,25.147,25.689,29326,0
2017-04-19,25.689,25.739,25.074,25.193,11128,0
2017-04-20,25.094,25.739,24.648,25.739,21098,0
2017-04-21,25.392,26.086,24.975,25.888,35771,0
2017-04-24,26.036,27.326,25.855,27.078,44799,0
2017-04-25,27.276,27.772,26.136,26.483,34044,0
2017-04-26,26.88,27.028,25.937,26.582,16972,0
2017-04-27,26.681,26.979,25.342,26.88,14845,0
2017-04-28,26.929,27.524,26.036,27.425,34548,0
2017-05-01,27.128,27.276,25.739,26.78,10926,0
2017-05-02,26.716,27.227,26.661,27.128,11468,0
2017-05-03,26.284,26.78,26.156,26.384,22428,0
2017-05-04,26.384,27.078,25.59,26.78,22608,0
2017-05-05,26.731,27.128,26.522,26.78,11548,0
2017-05-08,26.532,27.574,26.284,27.475,21839,0
2017-05-09,27.475,27.921,27.475,27.723,12486,0
2017-05-10,27.673,27.971,26.979,27.376,15097,0
2017-05-11,27.177,27.524,26.78,27.078,33813,0
2017-05-12,26.83,27.376,26.83,27.028,38818,0
2017-05-15,27.287,28.382,27.287,28.184,23982,0
2017-05-16,28.184,28.333,27.935,28.333,10573,0
2017-05-17,28.233,28.333,27.785,28.134,13931,0
2017-05-18,27.885,28.632,27.835,28.383,23054,0
2017-05-19,28.426,29.03,28.383,28.831,144844,0
2017-05-22,29.18,29.18,28.134,28.582,19309,0
2017-05-23,28.632,29.18,27.536,29.03,13033,0
2017-05-24,29.13,30.873,27.56,30.524,69358,0
2017-05-25,30.624,30.972,30.474,30.624,30747,0
2017-05-26,30.424,30.574,29.279,29.877,12125,0
2017-05-30,29.428,30.225,28.383,29.628,49569,0
2017-05-31,29.628,30.823,29.033,30.325,61034,0
2017-06-01,30.375,30.673,30.155,30.325,14197,0
2017-06-02,30.325,30.922,30.325,30.922,20667,0
2017-06-05,30.723,31.321,30.525,31.221,22213,0
2017-06-06,31.171,31.221,30.275,30.673,19531,0
2017-06-07,30.475,31.171,29.976,30.574,16378,0
2017-06-08,30.524,31.221,30.524,31.022,12990,0
2017-06-09,31.37,31.37,30.723,31.121,9879,0
2017-06-12,30.922,31.171,30.773,31.022,13947,0
2017-06-13,30.873,31.271,30.101,31.022,12189,0
2017-06-14,31.022,31.022,30.076,30.424,15907,0
2017-06-15,30.325,30.574,29.229,30.175,20234,0
2017-06-16,29.528,30.375,29.354,30.375,14110,0
2017-06-19,30.375,30.823,29.18,29.279,29128,0
2017-06-20,29.329,29.777,28.134,29.379,62861,0
2017-06-21,29.478,30.743,28.582,28.98,19864,0
2017-06-22,29.777,29.777,28.582,29.18,20721,0
2017-06-23,29.478,29.976,28.881,29.777,604921,0
2017-06-26,30.076,31.37,30.026,30.673,55015,0
2017-06-27,30.922,30.922,30.225,30.474,9344,0
2017-06-28,30.723,30.723,30.126,30.624,20062,0
2017-06-29,30.375,30.375,28.831,29.727,23706,0
2017-06-30,29.229,30.474,29.18,29.926,14237,0
2017-07-03,29.827,30.773,29.08,30.624,13061,0
2017-07-05,30.673,31.022,29.13,29.877,27253,0
2017-07-06,29.578,31.022,29.478,29.877,28353,0
2017-07-07,29.926,30.873,29.478,30.325,25095,0
2017-07-10,30.175,30.424,29.578,30.026,18736,0
2017-07-11,30.375,30.375,29.478,30.076,32244,0
2017-07-12,30.325,30.922,30.275,30.773,21452,0
2017-07-13,30.922,30.922,29.976,30.524,9214,0
2017-07-14,30.624,30.624,29.677,30.225,19949,0
2017-07-17,30.076,30.325,29.902,30.126,8782,0
2017-07-18,30.126,30.126,29.293,29.578,12794,0
2017-07-19,29.727,30.773,29.727,30.773,11154,0
2017-07-20,30.823,30.873,29.777,30.175,11855,0
2017-07-21,30.225,30.375,29.777,29.777,9245,0
2017-07-24,29.727,29.777,29.08,29.329,9559,0
2017-07-25,29.578,30.076,29.229,29.926,17136,0
2017-07-26,29.623,30.474,29.478,29.727,8582,0
2017-07-27,29.384,30.026,29.18,29.528,9375,0
2017-07-28,29.976,29.976,29.03,29.329,6267,0
2017-07-31,29.18,29.528,28.98,28.98,7804,0
2017-08-01,29.677,29.777,29.329,29.578,15774,0
2017-08-02,29.379,29.428,28.383,28.582,13058,0
2017-08-03,28.582,29.279,27.686,28.333,37188,0
2017-08-04,27.984,30.225,27.984,28.781,28392,0
2017-08-07,29.292,29.292,27.487,28.034,31068,0
2017-08-08,27.79,28.433,27.785,28.084,36201,0
2017-08-09,27.776,28.084,27.487,27.636,7522,0
2017-08-10,27.566,27.586,26.441,26.939,21060,0
2017-08-11,26.989,27.188,26.432,26.64,23066,0
2017-08-14,26.95,27.35,26.3,27.25,20319,0
2017-08-15,27.4,27.5924,26.6,26.7,9657,0
2017-08-16,26.55,27.2,26.5,26.65,10210,0
2017-08-17,26.55,26.95,25.95,26.1,19664,0
2017-08-18,25.9,26.4,25.8,25.9,17961,0
2017-08-21,25.9,26.1,25.6,25.7,14267,0
2017-08-22,25.85,25.85,25.05,25.05,17471,0
2017-08-23,25.0999,25.35,24.65,25.1,18009,0
2017-08-24,25.25,25.25,25,25.1,3561,0
2017-08-25,25.1,25.35,24.75,25,5811,0
2017-08-28,24.9499,24.95,24.5,24.7,15709,0
2017-08-29,24.65,26,24.35,25.3,27865,0
2017-08-30,25.27,26,25.27,25.75,20178,0
2017-08-31,25.75,26.3,25.55,26.05,15698,0
2017-09-01,25.95,26.2,25.85,26.2,14836,0
2017-09-05,26.0919,26.3646,25.6,25.8,16489,0
2017-09-06,25.85,26.3,25.65,26.05,8485,0
2017-09-07,26.3,26.3,25.6,25.9,8954,0
2017-09-08,25.9,26.044,25.65,25.85,6197,0
2017-09-11,26,26.4,26,26.4,11502,0
2017-09-12,26.4,26.45,26.2,26.35,7569,0
2017-09-13,26.05,26.45,26.05,26.25,8165,0
2017-09-14,26.25,26.3,25.9,26.2,8209,0
2017-09-15,26.3,26.925,26.25,26.3,35927,0
2017-09-18,26.4,27,26.4,26.8,21255,0
2017-09-19,27.2,27.7,26.5,26.5,12167,0
2017-09-20,26.75,26.95,26.75,26.8,6994,0
2017-09-21,26.95,26.95,26.75,26.85,3668,0
2017-09-22,26.7,27.5,26.7,27.2,8070,0
2017-09-25,27.1001,27.35,27.1,27.15,7478,0
2017-09-26,27.1,28.4,27.1,27.5,10868,0
2017-09-27,27.6,28.5,27.5444,28.5,28830,0
2017-09-28,28.05,28.7567,28.05,28.5,15684,0
2017-09-29,28.7,28.975,28.1,28.7,27359,0
2017-10-02,28.9,29.85,28.8882,29.8,21310,0
2017-10-03,28.9,29.95,28.9,29.7,8925,0
2017-10-04,29.85,30.4499,29.3,29.35,23833,0
2017-10-05,29.3,29.8,29.2,29.7,11134,0
2017-10-06,29.45,29.75,29.35,29.6,4979,0
2017-10-09,30.3,30.3,29.6,29.6,7569,0
2017-10-10,29.7,30.2,29.7,30.15,12607,0
2017-10-11,29.9,30.55,29.9,30.35,23349,0
2017-10-12,30.3,30.5,29.7,29.9,6327,0
2017-10-13,30.7,30.7,29.65,30.4,7139,0
2017-10-16,30.0563,30.6,30.0563,30.6,7249,0
2017-10-17,30.6,30.6,29.8,29.95,4318,0
2017-10-18,30.05,30.125,29.8406,29.9,3148,0
2017-10-19,29.19,30,29.15,29.7,5890,0
2017-10-20,30.05,30.2,29.6393,30.1,6657,0
2017-10-23,29.9,30.3,29.9,30.1,2213,0
2017-10-24,30.4,30.85,30.249,30.4,11290,0
2017-10-25,30.1,30.55,30.1,30.2,3479,0
2017-10-26,30.1,30.2,29.45,29.7,4655,0
2017-10-27,29.35,29.85,29.35,29.85,10914,0
2017-10-30,30,30,29,29,3966,0
2017-10-31,29.2,29.6027,28.85,28.9,17346,0
2017-11-01,29.3,29.475,28.85,28.85,4666,0
2017-11-02,29.3,30.6,29.3,30,9936,0
2017-11-03,29.4,30,29.4,29.6,5322,0
2017-11-06,29.7,30.15,29.6,29.9,11453,0
2017-11-07,28.9,28.9,26.8,26.8,15025,0
2017-11-08,27,27.4,25.1,25.45,27712,0
2017-11-09,25.75,28.3,25.55,26.05,33300,0
2017-11-10,25.9,26.5712,25.55,26.15,14488,0
