Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.751,35.037,34.576,34.576,2003,0
2005-02-28,34.556,34.713,33.82,34.625,12535,0
2005-03-01,34.654,34.733,34.281,34.654,3215,0
2005-03-02,34.262,34.654,34.262,34.516,1985,0
2005-03-03,34.506,34.654,34.31,34.654,3230,0
2005-03-04,35.067,35.213,34.86,34.969,1935,0
2005-03-07,35.183,35.183,34.359,34.359,2672,0
2005-03-08,34.113,34.467,34.093,34.467,6664,0
2005-03-09,34.31,34.751,34.3,34.31,8467,0
2005-03-10,34.31,34.506,34.31,34.31,9264,0
2005-03-11,34.31,34.506,34.262,34.506,3397,0
2005-03-14,34.35,34.506,34.281,34.447,6041,0
2005-03-15,34.506,34.506,33.77,33.77,2661,0
2005-03-16,33.82,34.034,33.82,34.014,3182,0
2005-03-17,34.457,34.457,33.68,34.014,2655,0
2005-03-18,34.32,34.32,32.974,33.182,22533,0
2005-03-21,32.994,33.23,32.7,33.143,3993,0
2005-03-22,32.994,33.014,32.357,32.482,2783,0
2005-03-23,32.297,32.856,32.208,32.297,4061,0
2005-03-24,32.297,32.7,32.297,32.297,3162,0
2005-03-28,32.531,32.531,32.297,32.297,595,0
2005-03-29,32.74,32.884,32.297,32.297,4833,0
2005-03-30,32.77,33.153,32.521,32.894,4397,0
2005-03-31,33.267,33.307,32.541,33.083,7639,0
2005-04-01,33.257,33.257,32.297,32.611,14886,0
2005-04-04,32.307,32.492,32.297,32.454,2230,0
2005-04-05,32.492,32.591,32.297,32.591,5404,0
2005-04-06,32.601,32.954,32.601,32.954,693,0
2005-04-07,33.073,33.123,33.054,33.054,714,0
2005-04-08,33.014,33.073,32.492,32.561,2249,0
2005-04-11,32.445,32.482,32.109,32.109,2841,0
2005-04-12,32.013,32.407,31.815,32.407,7857,0
2005-04-13,32.072,32.445,31.815,32.445,1869,0
2005-04-14,31.914,32.258,31.403,31.403,3603,0
2005-04-15,31.718,31.984,31.079,31.207,11346,0
2005-04-18,31.168,31.373,31.168,31.227,3731,0
2005-04-19,31.345,32.081,31.345,31.954,11482,0
2005-04-20,31.571,31.954,31.335,31.452,10223,0
2005-04-21,32.208,32.248,31.363,32.178,2453,0
2005-04-22,32.109,32.934,32.053,32.934,15743,0
2005-04-25,33.427,33.427,33.113,33.427,1975,0
2005-04-26,33.457,33.457,32.297,32.297,2043,0
2005-04-27,32.003,32.974,32.003,32.974,407,0
2005-04-28,32.377,32.502,31.571,31.571,7557,0
2005-04-29,31.67,32.062,31.59,32.062,6609,0
2005-05-02,32.062,32.062,31.689,32.062,5458,0
2005-05-03,32.062,32.208,31.964,31.994,2720,0
2005-05-04,31.736,32.387,31.67,32.109,3014,0
2005-05-05,32.297,32.7,32.139,32.188,2117,0
2005-05-06,32.847,32.847,32.454,32.79,1817,0
2005-05-09,32.79,32.847,32.79,32.837,1878,0
2005-05-10,32.79,32.79,31.874,32.277,3337,0
2005-05-11,32.377,32.377,31.718,32.1,1976,0
2005-05-12,32.473,32.473,31.62,31.62,3712,0
2005-05-13,31.62,31.855,31.423,31.66,9990,0
2005-05-16,32.178,32.178,31.904,31.944,3506,0
2005-05-17,31.944,31.944,31.62,31.884,3416,0
2005-05-18,32.072,32.651,32.053,32.347,4103,0
2005-05-19,32.297,32.874,32.297,32.436,3117,0
2005-05-20,32.72,32.847,32.445,32.511,18074,0
2005-05-23,32.297,32.641,32.208,32.377,5779,0
2005-05-24,31.884,32.287,31.884,32.09,8486,0
2005-05-25,31.61,32.208,31.571,31.571,9709,0
2005-05-26,31.571,32.208,31.571,31.914,1427,0
2005-05-27,32.149,32.149,31.944,32.149,1020,0
2005-05-31,32.277,32.671,31.954,31.954,17397,0
2005-06-01,32.158,32.327,31.62,32.327,4534,0
2005-06-02,31.874,32.492,31.59,32.033,14129,0
2005-06-03,31.59,31.984,31.59,31.865,6903,0
2005-06-06,32.277,32.277,31.718,31.904,2957,0
2005-06-07,32.502,32.502,31.865,31.865,7076,0
2005-06-08,31.815,31.894,31.718,31.894,2821,0
2005-06-09,31.65,32.09,31.65,31.884,7184,0
2005-06-10,32.208,32.208,31.815,32.1,1409,0
2005-06-13,32.436,32.436,31.62,32.129,10604,0
2005-06-14,31.944,32.208,31.66,31.984,17359,0
2005-06-15,32.109,32.327,31.914,32.033,8813,0
2005-06-16,32.287,32.436,32.168,32.248,7628,0
2005-06-17,32.73,32.856,32.464,32.856,18786,0
2005-06-20,32.914,32.914,32.407,32.651,1794,0
2005-06-21,32.621,32.874,32.601,32.641,10590,0
2005-06-22,33.093,33.093,32.119,32.661,4604,0
2005-06-23,32.397,32.541,32.062,32.062,5518,0
2005-06-24,31.815,32.464,31.62,32.464,32135,0
2005-06-27,32.357,32.357,32.158,32.158,5884,0
2005-06-28,32.671,33.182,32.502,33.064,10619,0
2005-06-29,33.182,33.565,33.182,33.565,2621,0
2005-06-30,33.7,33.908,33.277,33.908,12603,0
2005-07-01,33.476,33.574,33.23,33.574,2015,0
2005-07-05,33.574,34.014,33.417,34.014,3576,0
2005-07-06,33.77,34.262,33.69,33.69,577,0
2005-07-07,33.357,33.86,33.064,33.506,3271,0
2005-07-08,33.67,33.76,33.427,33.76,3554,0
2005-07-11,34.014,34.606,33.85,34.417,9423,0
2005-07-12,34.417,34.751,34.378,34.566,3276,0
2005-07-13,34.073,34.378,33.287,33.407,6290,0
2005-07-14,33.78,33.78,32.984,33.172,3463,0
2005-07-15,32.79,33.447,32.541,33.447,5271,0
2005-07-18,33.317,33.437,32.964,32.984,1321,0
2005-07-19,33.397,33.622,33.182,33.622,1578,0
2005-07-20,33.277,34.044,33.277,34.044,2724,0
2005-07-21,33.77,34.103,33.526,33.79,7234,0
2005-07-22,34.064,34.064,33.69,34.064,2767,0
2005-07-25,34.253,34.674,34.183,34.272,3399,0
2005-07-26,34.723,34.82,34.477,34.536,3116,0
2005-07-27,34.723,34.723,34.359,34.359,507,0
2005-07-28,34.81,34.929,34.407,34.644,4779,0
2005-07-29,34.89,34.949,34.113,34.733,9837,0
2005-08-01,34.31,34.86,34.064,34.359,1970,0
2005-08-02,34.262,35.096,34.262,34.616,4603,0
2005-08-03,34.899,34.909,34.506,34.556,4902,0
2005-08-04,34.457,34.457,33.526,33.526,2805,0
2005-08-05,33.526,33.526,32.581,32.72,5193,0
2005-08-08,32.661,33.212,32.129,33.054,1482,0
2005-08-09,33.277,33.277,32.109,32.377,2954,0
2005-08-10,32.8,32.8,31.423,31.471,3371,0
2005-08-11,31.335,32.043,31.325,32.043,4682,0
2005-08-12,31.65,31.835,31.413,31.423,3864,0
2005-08-15,31.423,31.974,31.325,31.974,6028,0
2005-08-16,31.541,32.053,31.088,31.088,5549,0
2005-08-17,31.187,31.805,31.177,31.452,4561,0
2005-08-18,31.766,31.766,30.981,30.981,2128,0
2005-08-19,30.894,31.501,30.894,31.471,4348,0
2005-08-22,31.267,31.689,31.267,31.62,1622,0
2005-08-23,31.62,31.62,31,31.531,3186,0
2005-08-24,31.815,31.815,31.373,31.383,3564,0
2005-08-25,31.679,31.756,31.679,31.718,613,0
2005-08-26,31.296,31.433,30.844,30.844,5706,0
2005-08-29,30.834,31.373,30.834,31.373,822,0
2005-08-30,32.149,32.149,31.481,31.944,2369,0
2005-08-31,31.689,32.062,31.59,32.062,4229,0
2005-09-01,32.072,32.072,31.59,31.994,2609,0
2005-09-02,31,31.287,31,31.088,1123,0
2005-09-06,31.581,32.081,31.581,32.081,3425,0
2005-09-07,31.904,32.023,31.776,31.815,4946,0
2005-09-08,31.718,31.718,31.079,31.581,2543,0
2005-09-09,31.325,31.531,31.316,31.354,2654,0
2005-09-12,31.325,31.501,31.079,31.325,3381,0
2005-09-13,31.277,31.383,31.088,31.128,1528,0
2005-09-14,31.128,31.128,30.814,30.844,3899,0
2005-09-15,30.991,31.237,30.676,31.03,4820,0
2005-09-16,31.325,31.423,31.207,31.413,25287,0
2005-09-19,31.471,31.67,31.383,31.383,2957,0
2005-09-20,31.325,31.786,31.05,31.05,3286,0
2005-09-21,31.168,31.354,30.735,30.784,3678,0
2005-09-22,30.933,31.04,30.333,30.569,7808,0
2005-09-23,30.784,30.952,30.55,30.884,1598,0
2005-09-26,31.079,31.079,30.343,30.54,1938,0
2005-09-27,30.706,30.706,30.381,30.421,1629,0
2005-09-28,30.381,30.569,29.959,30.098,2807,0
2005-09-29,29.959,30.559,29.959,30.401,2393,0
2005-09-30,30.589,30.589,30.323,30.323,2615,0
2005-10-03,30.589,30.755,30.265,30.491,3935,0
2005-10-04,30.686,30.962,30.599,30.735,4678,0
2005-10-05,30.599,30.794,29.979,30.098,10249,0
2005-10-06,30.343,30.55,29.508,30.333,7485,0
2005-10-07,30.628,30.628,29.939,30.018,2852,0
2005-10-10,29.537,29.862,29.537,29.646,2371,0
2005-10-11,29.556,29.675,28.497,28.751,5654,0
2005-10-12,28.242,28.644,28.233,28.644,3087,0
2005-10-13,28.781,29.114,28.597,29.114,2709,0
2005-10-14,29.537,29.843,29.124,29.843,1643,0
2005-10-17,29.391,29.391,28.731,29.164,3746,0
2005-10-18,28.998,29.243,28.547,28.781,2868,0
2005-10-19,28.388,28.9,27.936,28.9,9562,0
2005-10-20,28.95,29.263,27.995,28.094,4979,0
2005-10-21,27.936,29.263,27.936,29.253,4700,0
2005-10-24,29.843,31.227,29.843,31.227,4198,0
2005-10-25,30.864,31.138,30.726,31,3803,0
2005-10-26,30.844,31.227,30.647,30.764,3447,0
2005-10-27,30.764,30.764,29.862,30.108,2586,0
2005-10-28,30.108,30.108,29.312,29.586,5985,0
2005-10-31,30.323,31.237,30.058,31.237,7353,0
2005-11-01,30.913,31.306,30.834,31.02,2393,0
2005-11-02,31.079,31.746,30.952,31.746,3419,0
2005-11-03,31.815,31.815,30.834,31.148,3548,0
2005-11-04,31.138,31.138,31.138,31.138,100,0
2005-11-07,31.088,31.561,31.079,31.079,1469,0
2005-11-08,30.884,31.108,30.745,31.108,1121,0
2005-11-09,31.325,31.571,31.108,31.511,8754,0
2005-11-10,31.551,32.287,31.128,32.287,9495,0
2005-11-11,31.689,32.297,31.689,32.297,4511,0
2005-11-14,32.023,32.023,31.571,31.581,2164,0
2005-11-15,31.571,31.571,31.128,31.335,8961,0
2005-11-16,31.403,31.521,31.177,31.177,2045,0
2005-11-17,31.187,31.904,31.03,31.815,6894,0
2005-11-18,32.178,32.178,31.581,31.66,2075,0
2005-11-21,32.218,32.297,31.786,32.297,3702,0
2005-11-22,31.954,32.218,31.845,32.218,507,0
2005-11-23,32.297,32.482,32.297,32.317,613,0
2005-11-25,32.541,32.541,32.062,32.188,759,0
2005-11-28,32.454,32.454,31.67,31.67,4555,0
2005-11-29,31.718,31.736,31.423,31.62,2248,0
2005-11-30,31.67,31.67,31.413,31.67,1844,0
2005-12-01,32.218,32.218,31.776,31.934,2495,0
2005-12-02,31.766,32.062,31.766,31.815,1210,0
2005-12-05,32.043,32.081,31.423,31.423,5476,0
2005-12-06,31.914,31.914,31.325,31.571,3158,0
2005-12-07,31.67,31.67,31.62,31.63,3040,0
2005-12-08,31.756,32.297,31.756,32.297,254,0
2005-12-09,32.139,32.139,31.718,31.815,1427,0
2005-12-12,32.139,32.139,32.043,32.043,925,0
2005-12-13,32.198,32.641,31.865,32.591,5746,0
2005-12-14,32.78,32.954,32.511,32.74,6115,0
2005-12-15,32.73,33.014,32.297,33.014,3934,0
2005-12-16,32.77,32.864,32.347,32.864,35755,0
2005-12-19,32.541,32.541,32.081,32.307,4959,0
2005-12-20,31.974,32.307,31.974,32.208,1845,0
2005-12-21,32.347,32.347,32.297,32.297,479,0
2005-12-22,32.611,32.611,32.454,32.492,508,0
2005-12-23,32.78,32.78,32.013,32.297,2772,0
2005-12-27,32.809,32.809,31.815,31.815,4385,0
2005-12-28,31.805,32.238,31.727,31.894,1324,0
2005-12-29,31.865,31.865,31.373,31.551,1336,0
2005-12-30,31.354,32.297,29.999,30.088,13592,0
2006-01-03,30.491,31.05,29.939,30.421,4378,0
2006-01-04,30.657,30.981,30.441,30.441,6074,0
2006-01-05,30.981,31.177,30.657,30.814,7008,0
2006-01-06,31.551,31.6,31.197,31.6,6766,0
2006-01-09,31.079,31.325,31.079,31.325,1541,0
2006-01-10,31.187,31.551,31.187,31.551,1739,0
2006-01-11,31.296,31.689,31.227,31.277,4605,0
2006-01-12,31.01,31.03,30.981,30.981,3156,0
2006-01-13,31.217,31.296,31,31,1710,0
2006-01-17,31.325,31.65,30.391,31.531,15311,0
2006-01-18,31.335,31.335,31.325,31.325,915,0
2006-01-19,31.227,31.325,31.079,31.158,4022,0
2006-01-20,31.433,31.491,30.933,31.227,3445,0
2006-01-23,31.325,31.884,31.325,31.66,7739,0
2006-01-24,31.67,32.062,31.521,31.521,5292,0
2006-01-25,31.815,32.297,31.462,31.727,9625,0
2006-01-26,32.248,32.277,31.699,32.129,3904,0
2006-01-27,32.013,32.591,32.013,32.591,5146,0
2006-01-30,32.297,32.436,31.994,32.129,1443,0
2006-01-31,31.924,32.436,31.914,32.436,3434,0
2006-02-01,32.119,32.828,31.914,32.347,5280,0
2006-02-02,32.367,32.482,31.65,31.914,2112,0
2006-02-03,31.914,32.482,31.914,32.062,1481,0
2006-02-06,32.013,32.013,31.718,31.994,3020,0
2006-02-07,32.297,32.297,31.835,31.964,10420,0
2006-02-08,31.964,31.964,31.746,31.746,1081,0
2006-02-09,31.924,32.208,31.699,31.815,6822,0
2006-02-10,31.845,32.188,31.699,31.894,2301,0
2006-02-13,32.149,32.258,31.815,31.815,3217,0
2006-02-14,31.904,32.033,31.718,31.954,2615,0
2006-02-15,31.954,32.158,31.727,31.984,5399,0
2006-02-16,32.158,32.297,31.964,32.297,1575,0
2006-02-17,32.482,32.482,31.786,31.964,7435,0
2006-02-21,31.62,32.473,31.531,31.727,3160,0
2006-02-22,32.317,32.317,31.727,32.129,3504,0
2006-02-23,32.482,32.482,31.571,32.033,8630,0
2006-02-24,31.736,31.984,31.727,31.914,4694,0
2006-02-27,31.964,31.964,31.964,31.964,100,0
2006-02-28,31.776,31.904,31.718,31.904,2793,0
2006-03-01,31.718,32.436,31.718,32.436,3242,0
2006-03-02,32.297,32.297,31.736,31.736,2323,0
2006-03-03,31.423,31.974,31.423,31.746,1824,0
2006-03-06,31.66,31.786,31.325,31.511,4812,0
2006-03-07,32.158,32.158,31.541,31.561,1142,0
2006-03-08,31.521,31.924,31.521,31.64,3650,0
2006-03-09,31.865,32.081,31.287,31.287,10959,0
2006-03-10,31.413,31.874,31.393,31.63,2645,0
2006-03-13,31.815,31.964,31.237,31.62,7663,0
2006-03-14,31.62,31.825,31.62,31.825,3998,0
2006-03-15,32.062,32.062,31.805,31.805,2509,0
2006-03-16,31.914,31.914,31.501,31.531,2342,0
2006-03-17,31.746,31.746,31.442,31.442,38439,0
2006-03-20,31.442,31.63,31.108,31.354,4380,0
2006-03-21,31.247,31.689,30.884,30.904,6082,0
2006-03-22,31.128,31.138,30.933,31.069,3096,0
2006-03-23,31.413,31.67,31.098,31.571,2021,0
2006-03-24,31.247,31.736,31.247,31.393,2717,0
2006-03-27,31.59,31.59,31.335,31.551,12933,0
2006-03-28,31.64,32.218,31.521,31.65,16701,0
2006-03-29,31.894,32.208,31.815,31.865,4747,0
2006-03-30,32.168,32.77,32.013,32.178,6702,0
2006-03-31,32.287,32.287,30.952,30.952,27869,0
2006-04-03,31.383,31.403,31.04,31.257,6315,0
2006-04-04,31.148,31.561,31.079,31.511,6943,0
2006-04-05,31.363,31.786,31.138,31.383,5976,0
2006-04-06,31.088,31.442,31.088,31.267,5162,0
2006-04-07,31.088,31.306,30.923,30.991,5475,0
2006-04-10,30.962,31.187,30.894,30.894,915,0
2006-04-11,30.972,31.345,30.972,30.972,4590,0
2006-04-12,30.884,30.894,30.774,30.824,3361,0
2006-04-13,30.834,30.834,30.343,30.647,15414,0
2006-04-17,30.579,30.972,30.501,30.599,4860,0
2006-04-18,30.972,31.217,30.784,31.177,7316,0
2006-04-19,31.227,31.471,30.894,31.316,6563,0
2006-04-20,31.316,31.316,30.726,31.158,1562,0
2006-04-21,31.531,31.531,30.844,30.942,4997,0
2006-04-24,31.06,31.128,30.764,30.764,7374,0
2006-04-25,30.774,30.991,30.343,30.706,6070,0
2006-04-26,30.559,30.972,30.431,30.608,2926,0
2006-04-27,30.511,31.257,30.343,30.343,5244,0
2006-04-28,30.147,30.794,30.147,30.411,3974,0
2006-05-01,30.667,31.06,30.216,30.293,6732,0
2006-05-02,30.147,30.471,30.147,30.293,4055,0
2006-05-03,30.904,30.904,29.979,30.206,5388,0
2006-05-04,30.411,30.411,29.959,30.196,777,0
2006-05-05,30.55,30.844,30.441,30.511,4779,0
2006-05-08,30.913,31.267,30.245,30.521,2056,0
2006-05-09,30.206,30.323,29.92,30.068,6416,0
2006-05-10,30.216,30.293,29.852,29.862,3505,0
2006-05-11,29.793,29.949,29.303,29.303,6722,0
2006-05-12,29.293,29.566,28.88,28.979,12141,0
2006-05-15,28.89,29.312,28.693,29.027,26276,0
2006-05-16,29.322,29.362,28.741,28.791,8144,0
2006-05-17,28.683,30.206,28.634,29.362,16879,0
2006-05-18,29.478,29.755,28.93,29.027,17161,0
2006-05-19,28.95,29.745,28.93,29.124,7606,0
2006-05-22,29.124,29.813,29.076,29.381,8323,0
2006-05-23,29.675,29.675,28.87,29.105,4583,0
2006-05-24,29.105,30.283,28.88,29.774,11581,0
2006-05-25,30.235,30.293,29.636,30.265,7118,0
2006-05-26,30.078,30.283,29.755,30.167,2329,0
2006-05-30,29.862,30.167,28.86,28.9,8334,0
2006-05-31,29.124,29.498,28.93,28.989,9642,0
2006-06-01,29.233,29.843,29.017,29.735,13588,0
2006-06-02,30.048,30.293,29.852,30.293,10098,0
2006-06-05,29.92,30.794,29.124,29.164,13203,0
2006-06-06,28.979,29.488,28.95,29.273,4312,0
2006-06-07,29.546,30.343,29.154,29.91,17986,0
2006-06-08,29.362,30.814,29.342,30.745,17402,0
2006-06-09,30.491,31.168,30.245,30.894,12223,0
2006-06-12,30.521,30.589,29.833,29.91,11020,0
2006-06-13,29.939,30.196,29.469,29.93,10093,0
2006-06-14,29.92,30.618,29.92,30.608,5544,0
2006-06-15,30.608,31.413,30.608,31.373,7471,0
2006-06-16,31.168,31.551,30.54,31.306,84406,0
2006-06-19,31.325,31.354,30.157,30.186,13520,0
2006-06-20,29.92,30.226,29.43,29.586,12416,0
2006-06-21,29.546,30.038,29.332,29.45,6330,0
2006-06-22,29.685,30.637,29.46,30.501,27254,0
2006-06-23,30.216,30.726,29.45,29.813,23546,0
2006-06-26,30.108,30.352,29.852,30.343,11929,0
2006-06-27,29.783,30.293,29.783,29.93,9356,0
2006-06-28,29.745,30.048,29.43,30.018,10064,0
2006-06-29,30.216,31.718,30.216,31.718,26139,0
2006-06-30,32.129,32.129,30.804,32.062,49152,0
2006-07-03,31.306,31.805,31.128,31.62,9549,0
2006-07-05,31.177,31.815,30.706,31.01,9473,0
2006-07-06,30.471,31.168,30.471,30.923,15211,0
2006-07-07,30.784,31.66,30.628,30.913,18835,0
2006-07-10,30.696,30.884,30.491,30.874,3864,0
2006-07-11,30.451,31.571,30.216,31.383,8806,0
2006-07-12,31.118,31.413,30.471,30.647,7300,0
2006-07-13,30.273,30.273,29.675,29.675,7207,0
2006-07-14,29.556,29.979,29.41,29.979,13018,0
2006-07-17,29.685,30.323,29.508,29.871,9100,0
2006-07-18,30.206,30.923,29.891,30.706,22148,0
2006-07-19,30.942,31.66,30.381,31.069,17820,0
2006-07-20,31.62,31.62,30.521,30.804,8567,0
2006-07-21,30.521,30.521,29.881,30.018,5766,0
2006-07-24,30.372,30.755,29.144,30.755,13135,0
2006-07-25,30.874,31.699,30.431,31.325,13455,0
2006-07-26,31.197,31.561,29.999,31.177,13654,0
2006-07-27,31.531,31.756,30.303,30.794,7617,0
2006-07-28,31.197,31.501,31.158,31.501,3015,0
2006-07-31,30.676,31.433,30.343,31.296,15463,0
2006-08-01,30.884,31.177,30.352,31.06,7278,0
2006-08-02,31.354,31.354,30.834,30.834,5848,0
2006-08-03,30.834,31.325,30.735,31.277,6738,0
2006-08-04,31.471,31.571,31.207,31.571,12409,0
2006-08-07,31.069,31.501,31.05,31.501,4273,0
2006-08-08,31.62,31.62,30.804,30.834,3514,0
2006-08-09,31.296,31.63,30.53,30.834,21696,0
2006-08-10,30.834,31.581,30.618,31.481,8338,0
2006-08-11,31.287,31.481,30.559,30.559,3482,0
2006-08-14,30.962,31.766,30.923,31.098,9155,0
2006-08-15,31.708,32.139,31.699,32.119,6337,0
2006-08-16,32.129,32.208,31.689,31.708,6530,0
2006-08-17,31.511,32.238,30.874,32.158,7037,0
2006-08-18,32.248,32.248,31.373,31.462,5817,0
2006-08-21,31.561,31.581,31.05,31.05,1531,0
2006-08-22,30.904,31.442,30.904,31.442,4082,0
2006-08-23,31.62,32.003,31.03,31.247,3573,0
2006-08-24,31.481,31.65,31.02,31.551,5556,0
2006-08-25,31.433,31.994,31.06,31.786,5507,0
2006-08-28,31.795,31.934,31.345,31.904,4387,0
2006-08-29,32.158,32.238,31.118,32.149,12524,0
2006-08-30,31.964,32.327,31.964,32.109,5108,0
2006-08-31,32.033,32.327,31.924,32.178,7721,0
2006-09-01,32.297,32.297,31.501,31.815,8176,0
2006-09-05,31.914,32.218,31.786,32.168,4153,0
2006-09-06,31.974,31.984,31.373,31.373,3754,0
2006-09-07,31.345,31.531,30.854,30.854,4972,0
2006-09-08,30.834,31.267,30.343,30.372,4674,0
2006-09-11,30.088,30.608,30.088,30.491,1834,0
2006-09-12,29.891,31.335,29.881,31.335,5405,0
2006-09-13,30.804,31.904,30.804,31.904,7214,0
2006-09-14,31.835,32.297,31.835,32.248,7096,0
2006-09-15,32.327,32.337,32.178,32.287,31206,0
2006-09-18,32.053,32.208,31.766,31.954,11576,0
2006-09-19,31.944,31.954,31.471,31.845,4401,0
2006-09-20,32.178,32.75,32.1,32.611,10847,0
2006-09-21,32.551,33.277,32.541,33.192,9630,0
2006-09-22,33.004,33.172,32.377,32.71,14699,0
2006-09-25,32.492,33.367,32.492,33.257,5761,0
2006-09-26,33.257,33.86,33.073,33.427,11418,0
2006-09-27,33.182,33.76,33.014,33.574,6885,0
2006-09-28,33.574,33.574,33.153,33.277,9815,0
2006-09-29,33.277,33.565,33.044,33.153,5953,0
2006-10-02,32.79,33.113,32.297,32.297,5817,0
2006-10-03,32.492,32.492,32.062,32.062,7332,0
2006-10-04,32.188,33.277,32.188,33.23,2783,0
2006-10-05,33.123,34.213,33.093,34.163,4583,0
2006-10-06,33.565,34.034,33.347,33.69,8267,0
2006-10-09,33.467,34.253,33.467,34.183,3047,0
2006-10-10,34.262,34.262,33.7,34.143,5694,0
2006-10-11,34.113,34.113,33.367,33.367,5274,0
2006-10-12,33.212,34.85,33.212,34.85,10692,0
2006-10-13,34.486,35.173,34.262,34.988,9296,0
2006-10-16,33.565,36.196,33.565,36.196,10142,0
2006-10-17,35.705,36.029,35.193,35.891,5203,0
2006-10-18,34.713,35.823,33.67,33.7,12755,0
2006-10-19,33.622,33.622,32.934,33.437,4081,0
2006-10-20,33.81,34.635,32.837,34.635,6338,0
2006-10-23,34.33,35.067,33.84,35.067,5367,0
2006-10-24,35.096,35.35,34.89,35.106,3663,0
2006-10-25,34.899,34.899,34.213,34.693,12864,0
2006-10-26,34.899,34.899,34.407,34.86,7157,0
2006-10-27,34.556,35.233,34.556,34.693,7704,0
2006-10-30,35.077,35.853,34.8,35.773,11560,0
2006-10-31,35.714,35.714,35.144,35.293,11340,0
2006-11-01,35.566,35.566,33.467,33.651,15451,0
2006-11-02,33.407,33.87,33.113,33.212,6846,0
2006-11-03,33.457,33.457,32.819,32.828,5395,0
2006-11-06,33.054,33.631,32.492,33.182,6994,0
2006-11-07,33.054,33.496,32.904,32.934,4690,0
2006-11-08,33.113,33.506,32.436,33.277,7907,0
2006-11-09,33.622,33.622,32.297,32.297,8486,0
2006-11-10,32.347,33.247,32.297,33.247,11871,0
2006-11-13,33.277,33.327,32.924,33.22,6732,0
2006-11-14,33.143,34.761,32.837,34.664,15212,0
2006-11-15,34.556,35.479,34.556,35.203,19588,0
2006-11-16,35.47,35.47,34.113,34.733,19148,0
2006-11-17,34.733,34.909,34.427,34.683,16351,0
2006-11-20,34.606,34.979,34.083,34.751,9782,0
2006-11-21,34.644,35.115,34.516,34.85,18034,0
2006-11-22,35.067,35.067,34.467,34.526,4434,0
2006-11-24,34.516,34.771,34.506,34.771,1068,0
2006-11-27,34.477,34.536,32.837,32.934,13318,0
2006-11-28,33.064,33.74,33.044,33.74,3676,0
2006-11-29,34.024,34.024,32.924,33.317,7957,0
2006-11-30,33.064,33.397,32.621,32.77,20396,0
2006-12-01,32.601,32.984,31.815,32.77,28481,0
2006-12-04,32.884,34.133,32.884,34.133,11243,0
2006-12-05,33.73,34.486,33.594,34.427,11073,0
2006-12-06,33.476,34.742,33.476,34.742,8832,0
2006-12-07,34.526,34.761,33.927,34.606,6420,0
2006-12-08,34.153,34.83,34.044,34.044,3796,0
2006-12-11,33.977,34.751,33.977,34.596,2149,0
2006-12-12,34.616,34.81,34.427,34.616,4726,0
2006-12-13,34.959,35.106,34.486,34.82,3957,0
2006-12-14,34.81,34.83,34.566,34.761,13136,0
2006-12-15,34.761,34.78,34.417,34.546,19458,0
2006-12-18,34.272,34.417,32.521,32.828,12573,0
2006-12-19,33.083,33.337,33.044,33.153,5181,0
2006-12-20,33.467,33.68,33.133,33.133,6068,0
2006-12-21,33.476,33.565,32.894,32.984,5499,0
2006-12-22,33.103,33.417,33.103,33.387,4820,0
2006-12-26,32.914,33.486,32.874,32.934,11493,0
2006-12-27,33.337,34.272,33.337,34.272,6958,0
2006-12-28,34.407,34.713,34.014,34.024,8741,0
2006-12-29,33.947,34.32,33.267,33.516,11024,0
2007-01-03,34.024,34.457,33.257,34.005,9505,0
2007-01-04,33.72,34.713,33.486,34.34,10841,0
2007-01-05,33.967,34.153,33.407,33.417,12476,0
2007-01-08,33.267,33.267,32.874,33.113,8893,0
2007-01-09,33.192,33.387,32.914,33.267,5030,0
2007-01-10,33.212,33.427,32.994,33.377,5774,0
2007-01-11,33.367,33.417,33.024,33.143,6101,0
2007-01-12,33.377,33.427,32.964,32.964,3428,0
2007-01-16,32.671,33.526,32.671,32.914,2789,0
2007-01-17,33.064,33.064,32.407,32.473,3156,0
2007-01-18,32.407,32.641,31.884,31.914,10264,0
2007-01-19,31.914,31.964,31.718,31.914,10383,0
2007-01-22,31.865,31.874,31.452,31.481,5895,0
2007-01-23,31.423,32.129,31.423,32.062,6599,0
2007-01-24,32.062,32.407,31.884,32.407,3430,0
2007-01-25,32.327,32.74,31.423,31.423,19103,0
2007-01-26,31.718,31.994,31.433,31.766,11238,0
2007-01-29,32.062,32.73,31.815,32.73,2909,0
2007-01-30,32.79,33.212,32.69,33.212,4903,0
2007-01-31,32.934,33.22,32.924,33.133,5452,0
2007-02-01,32.934,33.238,32.69,32.984,2350,0
2007-02-02,33.133,33.377,33.103,33.103,2425,0
2007-02-05,32.974,33.044,32.809,32.837,2650,0
2007-02-06,32.944,32.944,32.238,32.367,6173,0
2007-02-07,32.492,33.427,32.464,33.337,9716,0
2007-02-08,33.327,33.327,32.994,33.004,3263,0
2007-02-09,32.914,33.238,32.426,32.591,5475,0
2007-02-12,32.551,32.551,31.541,31.845,12572,0
2007-02-13,31.984,31.984,31.795,31.914,12971,0
2007-02-14,31.855,32.109,31.786,32.043,21490,0
2007-02-15,31.944,32.357,31.944,32.208,9297,0
2007-02-16,32.208,32.387,32.062,32.062,3972,0
2007-02-20,32.168,32.357,31.815,32.297,2342,0
2007-02-21,32.09,32.337,32.013,32.109,1940,0
2007-02-22,32.208,32.208,31.727,32.062,4452,0
2007-02-23,31.954,32.581,31.954,32.551,9794,0
2007-02-26,32.426,32.436,31.571,31.67,10529,0
2007-02-27,31.197,31.277,30.118,30.118,25473,0
2007-02-28,30.118,30.981,29.939,30.196,29075,0
2007-03-01,29.93,30.235,29.636,30.128,14407,0
2007-03-02,29.959,30.323,29.901,30.157,12796,0
2007-03-05,29.949,30.774,29.626,29.969,18717,0
2007-03-06,30.303,30.628,29.979,30.283,9121,0
2007-03-07,30.058,30.147,29.656,29.871,15468,0
2007-03-08,29.871,29.871,29.626,29.626,11824,0
2007-03-09,29.823,30.216,29.626,30.216,16985,0
2007-03-12,29.92,30.381,29.92,30.323,12227,0
2007-03-13,29.999,30.018,29.783,29.783,19517,0
2007-03-14,29.715,30.196,29.656,30.196,10771,0
2007-03-15,30.196,30.441,30.078,30.441,9991,0
2007-03-16,30.431,30.569,29.871,29.901,45898,0
2007-03-19,30.038,30.293,29.705,30.078,17099,0
2007-03-20,29.949,30.196,29.901,30.196,4593,0
2007-03-21,30.216,30.303,29.626,30.058,14414,0
2007-03-22,30.128,30.391,29.606,29.636,9159,0
2007-03-23,29.646,29.755,29.646,29.685,6718,0
2007-03-26,29.862,29.862,29.469,29.556,8602,0
2007-03-27,29.537,29.586,29.372,29.41,32897,0
2007-03-28,29.695,29.695,29.263,29.263,13696,0
2007-03-29,29.469,29.469,28.527,28.625,23582,0
2007-03-30,28.84,29.124,28.477,28.85,21173,0
2007-04-02,29.086,29.086,28.477,28.82,13834,0
2007-04-03,28.998,29.695,28.979,29.362,9565,0
2007-04-04,29.134,29.381,29.105,29.105,9523,0
2007-04-05,29.273,29.273,28.998,28.998,4152,0
2007-04-09,28.998,29.183,28.95,28.95,14870,0
2007-04-10,28.979,29.537,28.85,29.066,11223,0
2007-04-11,29.233,29.233,28.644,28.84,12824,0
2007-04-12,28.88,29.352,28.85,28.92,7055,0
2007-04-13,28.9,29.124,28.781,29.124,11958,0
2007-04-16,29.342,30.157,29.342,30.157,5992,0
2007-04-17,30.441,31.423,30.441,30.854,11672,0
2007-04-18,30.774,31.088,30.009,30.009,10724,0
2007-04-19,29.813,29.813,29.114,29.518,11245,0
2007-04-20,29.969,29.969,29.43,29.518,10351,0
2007-04-23,29.576,29.576,28.722,29.027,7875,0
2007-04-24,28.577,28.751,28.477,28.751,8851,0
2007-04-25,28.751,29.253,28.487,28.487,7083,0
2007-04-26,28.527,28.731,28.378,28.467,10799,0
2007-04-27,28.448,28.92,27.985,27.985,14253,0
2007-04-30,28.164,28.233,27.985,28.134,24098,0
2007-05-01,28.214,28.467,27.966,27.985,17250,0
2007-05-02,28.085,28.154,27.975,28.005,10309,0
2007-05-03,28.174,28.467,28.015,28.114,8241,0
2007-05-04,28.28,28.457,28.094,28.418,12894,0
2007-05-07,28.517,28.567,28.035,28.164,15964,0
2007-05-08,28.184,28.184,27.741,28.025,14335,0
2007-05-09,28.299,28.299,27.741,28.104,13203,0
2007-05-10,27.936,28.299,27.84,27.868,25251,0
2007-05-11,28.035,28.634,27.985,28.319,18405,0
2007-05-14,28.378,28.388,27.791,27.791,17962,0
2007-05-15,27.831,28.204,27.831,27.936,19379,0
2007-05-16,28.114,28.448,27.916,28.164,18571,0
2007-05-17,28.184,28.329,28.065,28.174,13777,0
2007-05-18,28.261,28.408,28.075,28.368,15345,0
2007-05-21,28.368,28.644,28.233,28.487,6535,0
2007-05-22,28.319,28.702,28.319,28.547,11238,0
2007-05-23,28.85,28.969,28.408,28.457,4207,0
2007-05-24,28.368,28.467,27.781,27.886,12727,0
2007-05-25,28.428,28.428,27.781,28.309,10243,0
2007-05-29,28.358,28.91,28.358,28.87,8098,0
2007-05-30,28.487,28.693,28.487,28.634,6184,0
2007-05-31,28.329,28.702,28.319,28.577,7818,0
2007-06-01,28.751,28.751,28.527,28.537,8911,0
2007-06-04,28.527,28.663,28.378,28.567,6226,0
2007-06-05,28.477,28.587,28.233,28.309,12527,0
2007-06-06,28.28,28.428,28.134,28.144,13144,0
2007-06-07,28.144,28.223,27.975,28.015,36388,0
2007-06-08,28.045,28.214,28.035,28.085,21543,0
2007-06-11,28.114,28.329,28.094,28.194,8402,0
2007-06-12,28.134,28.28,27.896,27.896,21710,0
2007-06-13,28.025,28.184,27.906,27.985,25689,0
2007-06-14,28.025,28.467,28.025,28.27,13009,0
2007-06-15,28.83,28.969,28.507,28.663,50557,0
2007-06-18,28.702,28.702,28.329,28.457,13633,0
2007-06-19,28.587,28.791,28.339,28.751,9294,0
2007-06-20,28.87,29.047,28.537,28.577,6640,0
2007-06-21,28.358,28.94,28.204,28.94,21114,0
2007-06-22,28.761,29.755,28.761,28.969,901959,0
2007-06-25,29.008,29.263,28.998,29.008,16269,0
2007-06-26,29.203,29.203,28.673,28.989,6300,0
2007-06-27,28.989,29.114,28.771,29.114,6628,0
2007-06-28,28.969,28.969,28.085,28.085,19791,0
2007-06-29,28.065,28.408,27.84,28.408,19239,0
2007-07-02,28.477,28.722,28.085,28.537,13789,0
2007-07-03,28.722,28.95,28.339,28.339,5390,0
2007-07-05,28.477,28.567,28.085,28.085,5025,0
2007-07-06,28.005,28.114,28.005,28.094,1985,0
2007-07-09,28.194,28.457,28.015,28.035,7708,0
2007-07-10,28.094,28.289,27.85,28.085,8910,0
2007-07-11,28.214,28.329,27.926,28.319,11291,0
2007-07-12,28.329,28.477,27.86,28.309,21461,0
2007-07-13,28.261,28.467,28.055,28.358,4481,0
2007-07-16,28.339,28.339,28.005,28.154,1639,0
2007-07-17,28.174,28.233,28.154,28.154,4829,0
2007-07-18,28.223,28.223,27.84,27.926,7390,0
2007-07-19,31.423,32.894,29.92,29.939,126161,0
2007-07-20,30.245,30.431,30.226,30.235,20683,0
2007-07-23,30.245,30.245,29.949,30.245,16106,0
2007-07-24,30.206,30.206,29.969,29.999,11975,0
2007-07-25,30.176,30.245,29.999,30.176,10917,0
2007-07-26,30.038,30.088,29.469,29.685,17942,0
2007-07-27,29.606,29.93,29.342,29.42,31528,0
2007-07-30,29.223,29.518,29.223,29.381,13747,0
2007-07-31,29.616,29.636,29.391,29.626,4516,0
2007-08-01,29.636,29.665,29.381,29.46,12199,0
2007-08-02,29.646,29.646,29.114,29.46,10618,0
2007-08-03,29.42,29.42,28.625,28.969,7849,0
2007-08-06,28.94,29.193,28.94,29.114,9187,0
2007-08-07,28.969,29.164,28.959,29.164,6883,0
2007-08-08,29.41,29.813,29.352,29.646,10895,0
2007-08-09,29.606,29.656,29.283,29.43,7028,0
2007-08-10,29.293,29.508,29.273,29.293,5600,0
2007-08-13,29.852,30.058,29.293,29.372,8440,0
2007-08-14,29.646,29.852,29.381,29.44,17866,0
2007-08-15,29.44,29.833,28.979,29.833,6128,0
2007-08-16,29.685,29.969,28.94,28.94,5702,0
2007-08-17,29.46,30.372,29.027,29.027,3000,0
2007-08-20,29.066,29.566,29.008,29.566,814,0
2007-08-21,29.46,29.488,29.243,29.312,2139,0
2007-08-22,29.164,29.164,28.87,29.096,2975,0
2007-08-23,29.164,30.138,29.086,30.138,1427,0
2007-08-24,30.128,30.431,29.546,30.118,6934,0
2007-08-27,29.93,29.979,29.46,29.537,2607,0
2007-08-28,29.695,29.695,29.263,29.263,1121,0
2007-08-29,30.372,30.441,29.46,29.606,8019,0
2007-08-30,29.478,29.478,29.124,29.233,3463,0
2007-08-31,29.263,29.283,29.203,29.203,1791,0
2007-09-04,29.134,29.134,29.008,29.017,2444,0
2007-09-05,29.017,29.017,28.28,28.95,6109,0
2007-09-06,29.047,29.057,28.673,28.801,1427,0
2007-09-07,28.702,28.702,27.84,27.985,8799,0
2007-09-10,27.985,28.969,27.985,28.969,3463,0
2007-09-11,28.507,28.702,27.886,28.104,12564,0
2007-09-12,28.214,28.349,28.065,28.164,3361,0
2007-09-13,28.075,28.319,27.946,28.319,2984,0
2007-09-14,28.194,28.194,28.164,28.164,307,0
2007-09-17,28.811,28.811,28.104,28.104,307,0
2007-09-18,28.233,28.309,28.204,28.204,942,0
2007-09-19,28.134,28.89,28.134,28.634,6369,0
2007-09-20,28.428,28.811,28.28,28.477,3059,0
2007-09-21,28.477,28.477,28.154,28.154,6702,0
2007-09-24,28.184,28.184,28.085,28.085,1015,0
2007-09-25,28.085,28.144,27.906,27.906,3463,0
2007-09-26,28.398,28.398,27.985,28.085,1544,0
2007-09-27,28.134,28.299,28.085,28.085,1935,0
2007-09-28,28.378,28.378,27.926,27.926,2750,0
2007-10-01,28.194,28.398,27.956,28.349,1744,0
2007-10-02,28.398,28.969,28.388,28.969,6713,0
2007-10-03,28.959,28.969,28.959,28.969,1150,0
2007-10-04,28.88,28.969,28.811,28.969,8634,0
2007-10-05,28.979,29.114,28.979,28.998,5413,0
2007-10-08,28.979,28.998,28.979,28.998,467,0
2007-10-09,28.969,29.144,28.969,29.144,2241,0
2007-10-10,29.203,29.213,29.193,29.213,3666,0
2007-10-11,29.076,29.076,29.057,29.057,548,0
2007-10-12,29.322,29.322,29.066,29.066,457,0
2007-10-15,29.057,29.066,28.979,28.979,3942,0
2007-10-16,28.969,29.223,28.969,29.213,4429,0
2007-10-17,29.362,29.675,29.362,29.675,5077,0
2007-10-18,29.46,29.478,29.41,29.46,6778,0
2007-10-19,29.527,29.566,29.203,29.352,5558,0
2007-10-22,29.096,29.312,28.979,28.989,6913,0
2007-10-23,28.979,29.352,28.979,29.352,6898,0
2007-10-24,28.979,29.164,28.979,29.047,4152,0
2007-10-25,28.969,29.546,28.969,29.46,4277,0
2007-10-26,30.009,30.009,29.174,29.959,2211,0
2007-10-29,30.038,30.167,29.901,29.901,3530,0
2007-10-30,29.91,29.91,29.312,29.4,4226,0
2007-10-31,29.253,29.46,28.527,29.46,3948,0
2007-11-01,28.989,29.174,28.751,28.979,5557,0
2007-11-02,28.712,29.037,28.712,28.87,2538,0
2007-11-05,28.811,29.076,28.811,28.88,1984,0
2007-11-06,29.086,29.223,28.88,29.114,16362,0
2007-11-07,28.91,29.134,28.82,28.86,5729,0
2007-11-08,28.89,28.89,28.114,28.114,8492,0
2007-11-09,28.114,28.477,28.114,28.251,2062,0
2007-11-12,28.93,28.93,28.085,28.309,5907,0
2007-11-13,28.233,28.477,28.184,28.194,7680,0
2007-11-14,28.477,28.477,28.174,28.358,4379,0
2007-11-15,28.477,28.791,28.085,28.085,1834,0
2007-11-16,29.017,29.017,28.134,28.28,3803,0
2007-11-19,28.309,28.309,28.154,28.184,3564,0
2007-11-20,28.144,28.164,28.134,28.134,1633,0
2007-11-21,28.378,28.378,27.418,27.975,5040,0
2007-11-23,27.484,27.484,26.847,26.847,1583,0
2007-11-26,27.006,27.682,26.808,27.682,9165,0
2007-11-28,27.771,27.771,27.239,27.504,5193,0
2007-11-29,27.731,27.741,27.731,27.741,1267,0
2007-11-30,27.741,27.966,27.494,27.494,7826,0
2007-12-03,27.985,27.985,27.821,27.821,1121,0
2007-12-04,28.233,28.242,27.821,27.831,4060,0
2007-12-05,27.662,27.662,27.101,27.101,3849,0
2007-12-06,27.398,28.567,27.398,28.567,9721,0
2007-12-07,27.514,28.606,27.514,28.477,8311,0
2007-12-10,27.612,29.381,27.504,27.956,8181,0
2007-12-11,27.791,28.477,27.553,27.662,5825,0
2007-12-12,27.612,27.926,27.593,27.602,5077,0
2007-12-13,27.593,27.593,27.504,27.504,206,0
2007-12-14,27.428,27.602,27.21,27.21,1478,0
2007-12-17,27.249,27.702,26.533,26.533,4979,0
2007-12-18,26.553,27.21,26.042,27.101,2148,0
2007-12-19,26.708,27.006,26.68,26.808,1020,0
2007-12-20,26.563,27.006,26.563,26.613,814,0
2007-12-21,26.042,27.111,26.042,27.111,5081,0
2007-12-24,26.876,27.054,26.022,26.513,11377,0
2007-12-26,26.543,26.758,26.229,26.513,2953,0
2007-12-27,26.513,26.523,26.268,26.455,11070,0
2007-12-28,26.268,26.513,26.268,26.513,2299,0
2007-12-31,26.513,26.513,25.952,26.513,8583,0
2008-01-02,26.623,26.996,26.593,26.956,2375,0
2008-01-03,27.19,27.19,26.66,27.171,1607,0
2008-01-04,26.583,26.633,26.316,26.415,1364,0
2008-01-07,26.21,26.21,25.728,25.728,3156,0
2008-01-08,26.012,26.906,26.012,26.798,4176,0
2008-01-09,26.553,26.866,25.728,26.385,7972,0
2008-01-10,26.345,27.249,26.21,27.101,9565,0
2008-01-11,26.101,27.063,26.101,26.553,2906,0
2008-01-14,26.553,26.758,26.278,26.613,1272,0
2008-01-15,27.484,27.484,25.748,26.583,2503,0
2008-01-16,26.916,26.916,26.287,26.523,3940,0
2008-01-17,27.359,27.359,26.229,26.229,2995,0
2008-01-18,26.642,26.808,26.513,26.808,1583,0
2008-01-22,26.513,26.808,25.551,26.239,3626,0
2008-01-23,26.11,27.886,25.807,26.455,9753,0
2008-01-24,26.316,26.642,26.268,26.395,4749,0
2008-01-25,26.543,26.543,25.982,25.982,568,0
2008-01-28,26.642,26.976,25.541,25.856,2681,0
2008-01-29,26.415,26.996,26.042,26.847,1622,0
2008-01-30,26.837,26.886,26.67,26.67,2358,0
2008-01-31,26.297,26.415,26.297,26.316,1963,0
2008-02-01,25.709,26.022,25.699,25.699,3463,0
2008-02-04,25.826,26.18,25.777,25.856,12782,0
2008-02-06,25.777,26.002,25.748,26.002,3674,0
2008-02-07,26.002,26.002,25.719,25.719,1855,0
2008-02-08,25.952,25.952,25.699,25.699,558,0
2008-02-11,25.629,26.002,25.629,25.709,4484,0
2008-02-12,25.895,26.022,25.777,25.787,2940,0
2008-02-13,25.639,25.649,25.639,25.649,1353,0
2008-02-14,25.629,26.022,25.532,25.826,4928,0
2008-02-15,25.895,25.942,25.629,25.679,1221,0
2008-02-19,25.679,25.728,25.679,25.689,1959,0
2008-02-20,25.629,25.777,25.629,25.777,714,0
2008-02-21,25.639,25.933,25.639,25.659,518,0
2008-02-22,25.933,25.933,25.629,25.777,613,0
2008-02-25,25.679,25.679,25.532,25.532,1819,0
2008-02-26,25.532,25.532,25.532,25.532,2943,0
2008-02-27,25.385,25.462,25.089,25.089,2620,0
2008-02-28,25.069,25.522,25.059,25.522,1986,0
2008-02-29,25.236,25.236,24.775,24.843,2642,0
2008-03-03,24.794,25.365,24.794,24.933,1488,0
2008-03-04,24.824,25.011,24.038,24.038,1020,0
2008-03-05,23.852,23.852,23.588,23.608,1121,0
2008-03-06,23.861,23.861,23.861,23.861,3626,0
2008-03-07,23.861,23.861,23.598,23.665,510,0
2008-03-10,23.578,23.655,23.322,23.322,2073,0
2008-03-11,23.076,24.55,23.076,24.54,20057,0
2008-03-12,24.353,24.55,24.304,24.304,8295,0
2008-03-13,24.54,24.54,24.038,24.51,7150,0
2008-03-14,23.833,24.038,23.302,23.548,36518,0
2008-03-17,23.185,23.695,23.076,23.518,13126,0
2008-03-18,23.588,23.665,23.234,23.234,30043,0
2008-03-19,23.086,23.086,22.782,22.832,14805,0
2008-03-20,22.842,23.185,22.832,23.185,1071,0
2008-03-24,23.548,23.548,23.115,23.115,1354,0
2008-03-25,23.105,23.215,23.076,23.076,3198,0
2008-03-26,23.027,23.125,23.027,23.056,4077,0
2008-03-27,23.205,23.361,23.076,23.076,12969,0
2008-03-28,22.978,23.253,22.89,23.056,7300,0
2008-03-31,23.263,23.558,22.928,23.558,2342,0
2008-04-01,23.665,23.665,23.361,23.43,10055,0
2008-04-02,23.852,23.852,23.302,23.302,8205,0
2008-04-03,22.998,23.508,22.998,23.508,437,0
2008-04-07,23.568,23.743,23.018,23.743,2564,0
2008-04-08,23.253,23.578,22.88,22.918,7084,0
2008-04-09,23.322,23.322,22.918,23.076,1221,0
2008-04-10,22.88,23.272,22.88,23.076,1490,0
2008-04-11,23.076,23.45,23.076,23.125,3387,0
2008-04-14,23.205,23.331,22.88,22.9,1986,0
2008-04-15,23.076,23.086,22.89,22.89,12447,0
2008-04-16,22.978,23.322,22.88,22.89,4089,0
2008-04-17,22.89,23.145,22.88,22.88,5600,0
2008-04-18,23.234,23.272,22.938,23.272,1609,0
2008-04-21,22.9,23.215,22.9,23.105,407,0
2008-04-22,22.928,23.272,22.928,23.027,1447,0
2008-04-23,23.056,23.056,22.88,22.89,6009,0
2008-04-24,22.89,23.115,22.89,22.978,1376,0
2008-04-25,23.38,23.38,22.968,22.968,2241,0
2008-04-28,23.185,23.185,22.928,23.037,1071,0
2008-04-29,23.185,23.292,23.086,23.292,1520,0
2008-04-30,23.292,24.284,23.292,24.058,6820,0
2008-05-01,23.813,24.274,23.813,23.871,1304,0
2008-05-02,24.314,24.314,24.058,24.058,206,0
2008-05-05,24.48,24.48,24.058,24.48,4226,0
2008-05-06,24.49,26.012,24.49,26.012,9017,0
2008-05-07,25.972,26.335,25.836,26.325,6318,0
2008-05-08,26.405,26.503,24.117,24.274,5795,0
2008-05-09,23.45,24.402,23.45,24.402,2444,0
2008-05-12,24.569,25.559,24.264,24.766,4337,0
2008-05-13,24.569,25.551,23.999,24.913,2150,0
2008-05-14,25.139,25.236,24.883,24.883,805,0
2008-05-15,25.512,25.512,24.353,24.794,868,0
2008-05-16,25.962,25.962,25.041,25.041,613,0
2008-05-19,25.728,25.728,25.089,25.286,613,0
2008-05-20,24.953,25.276,24.373,25.001,2695,0
2008-05-21,24.421,24.746,23.578,24.746,3813,0
2008-05-23,24.746,25.865,24.353,24.746,1222,0
2008-05-27,24.794,24.794,24.078,24.107,1416,0
2008-05-28,24.55,24.55,23.302,23.961,2449,0
2008-05-29,24.696,24.696,23.753,24.196,10827,0
2008-05-30,24.421,24.736,24.156,24.314,4625,0
2008-06-02,24.304,24.353,23.823,23.823,5030,0
2008-06-03,23.735,24.284,23.735,23.763,1020,0
2008-06-04,23.38,24.284,23.371,23.38,11781,0
2008-06-05,23.272,23.459,23.263,23.292,2575,0
2008-06-06,23.292,23.852,23.185,23.852,6117,0
2008-06-09,23.568,23.725,22.635,22.683,7093,0
2008-06-10,22.822,22.988,22.595,22.645,9015,0
2008-06-11,22.713,23.066,22.595,22.595,1648,0
2008-06-12,23.38,23.45,22.615,23.292,2661,0
2008-06-13,23.518,23.518,22.782,22.958,5157,0
2008-06-16,23.42,23.548,23.076,23.086,3573,0
2008-06-17,23.145,23.302,22.595,23.115,4026,0
2008-06-18,22.792,22.832,22.487,22.487,4805,0
2008-06-19,22.673,23.145,22.429,22.487,2569,0
2008-06-20,22.516,22.516,22.094,22.242,7279,0
2008-06-23,22.812,22.812,22.094,22.32,14757,0
2008-06-24,22.468,22.468,22.103,22.32,4932,0
2008-06-25,22.565,22.663,22.113,22.173,2286,0
2008-06-26,22.123,22.506,21.848,21.898,2904,0
2008-06-27,22.076,22.076,18.954,18.963,642078,0
2008-06-30,18.963,19.531,16.704,17.302,57206,0
2008-07-01,17.508,19.03,16.979,18.421,27545,0
2008-07-02,18.264,19.757,18.158,18.874,20225,0
2008-07-03,18.735,19.148,18.735,18.884,5270,0
2008-07-07,19.068,19.277,16.939,17.029,40263,0
2008-07-08,17.302,18.638,17.125,18.59,19811,0
2008-07-09,18.411,19.541,18.411,19.207,22740,0
2008-07-10,19.327,21.044,19.257,20.417,17272,0
2008-07-11,19.924,27.906,19.924,26.101,151947,0
2008-07-14,25.797,25.797,22.782,23.008,48646,0
2008-07-15,22.673,24.156,22.635,22.842,33662,0
2008-07-16,22.663,23.518,21.682,23.518,12686,0
2008-07-17,23.568,24.5,23.185,24.314,11153,0
2008-07-18,24.55,25.375,23.99,24.963,16665,0
2008-07-21,25.336,25.532,25.129,25.177,14045,0
2008-07-22,25.139,27.006,24.843,26.996,22736,0
2008-07-23,27.006,27.662,26.778,27.662,11664,0
2008-07-24,27.886,28.644,26.513,28.644,7791,0
2008-07-25,28.477,29.725,26.768,28.204,31458,0
2008-07-28,27.791,28.477,27.448,27.682,6899,0
2008-07-29,28.204,29.45,27.916,29.45,17963,0
2008-07-30,29.45,29.705,28.378,29.705,9239,0
2008-07-31,30.441,30.441,29.263,29.646,10400,0
2008-08-01,29.793,29.92,29.342,29.803,11587,0
2008-08-04,29.803,30.362,28.969,29.901,16614,0
2008-08-05,30.186,30.196,28.83,29.949,14175,0
2008-08-06,29.949,30.196,29.362,30.058,23957,0
2008-08-07,29.498,30.441,28.88,29.508,27343,0
2008-08-08,29.124,30.255,29.124,30.147,18518,0
2008-08-11,30.147,31.6,29.508,31.6,41117,0
2008-08-12,30.686,31.865,30.441,31.825,14212,0
2008-08-13,31.865,32.109,31.679,31.984,42696,0
2008-08-14,31.736,32.109,30.933,32.109,19279,0
2008-08-15,32.109,32.109,31.433,31.433,19609,0
2008-08-18,31.187,31.393,30.451,31.393,16612,0
2008-08-19,31.02,31.354,30.471,30.991,4671,0
2008-08-20,30.814,31.335,30.814,31.187,8601,0
2008-08-21,30.981,31.158,30.834,30.981,13832,0
2008-08-22,30.706,31.168,30.706,31.079,8650,0
2008-08-25,31.287,31.287,28.92,29.017,22425,0
2008-08-26,28.722,28.91,28.035,28.233,4148,0
2008-08-27,27.642,27.831,27.329,27.504,16684,0
2008-08-28,27.811,30.362,27.811,30.098,24302,0
2008-08-29,29.852,29.852,29.203,29.332,11459,0
2008-09-02,29.685,29.685,28.82,29.076,4276,0
2008-09-03,29.537,29.93,28.969,29.852,6216,0
2008-09-04,29.273,29.93,29.273,29.783,11331,0
2008-09-05,29.695,30.157,29.44,29.939,20339,0
2008-09-08,30.186,30.186,27.761,27.916,34007,0
2008-09-09,27.771,27.771,25.541,25.836,31366,0
2008-09-10,27.475,27.475,23.861,24.334,29382,0
2008-09-11,24.334,24.334,21.515,22.615,60311,0
2008-09-12,22.103,23.675,21.653,23.39,20754,0
2008-09-15,22.91,24.186,21.858,22.654,33496,0
2008-09-16,23.056,24.264,22.163,24.264,21842,0
2008-09-17,24.127,24.264,22.832,23.568,16740,0
2008-09-18,24.058,28.418,23.41,28.418,34448,0
2008-09-19,32.109,32.109,27.936,30.196,84522,0
2008-09-22,28.477,30.441,28.438,30.441,11385,0
2008-09-23,29.46,29.46,27.504,28.82,17597,0
2008-09-24,28.969,28.969,27.504,28.329,12492,0
2008-09-25,28.722,29.46,28.477,29.322,26445,0
2008-09-26,29.223,29.803,28.625,29.656,18952,0
2008-09-29,29.793,30.441,25.579,26.699,14851,0
2008-09-30,28.467,28.467,26.297,26.533,30309,0
2008-10-01,27.289,29.508,26.513,27.514,23850,0
2008-10-02,27.524,29.45,27.504,28.673,8418,0
2008-10-03,29.391,29.44,26.66,28.289,6043,0
2008-10-06,27.378,29.381,26.278,27.289,19945,0
2008-10-07,27.299,28.781,26.523,26.543,22659,0
2008-10-08,26.425,26.876,24.883,25.041,16563,0
2008-10-09,24.569,24.569,23.735,24.058,26219,0
2008-10-10,24.028,27.475,22.722,26.052,24543,0
2008-10-13,28.124,28.164,25.256,27.072,26842,0
2008-10-14,28.035,28.035,25.129,25.472,6983,0
2008-10-15,25.453,26.976,22.585,22.615,11124,0
2008-10-16,23.322,23.322,20.69,21.947,26448,0
2008-10-17,21.123,21.495,20.621,20.631,41518,0
2008-10-20,21.603,21.682,18.785,20.75,13642,0
2008-10-21,20.75,20.75,19.591,19.64,8422,0
2008-10-22,19.451,20.74,19.148,19.64,13765,0
2008-10-23,19.757,20.601,19.307,20.082,16002,0
2008-10-24,18.656,20.377,18.656,20.014,3680,0
2008-10-27,20.033,21.996,19.375,19.375,9995,0
2008-10-28,20.063,20.377,19.198,20.247,19985,0
2008-10-29,20.15,20.621,19.66,20.445,6443,0
2008-10-30,20.856,21.152,17.332,19.297,25613,0
2008-10-31,19.128,20.228,18.491,19.422,15726,0
2008-11-03,19.257,20.67,19.257,19.561,15452,0
2008-11-04,20.407,20.407,19.551,19.805,6485,0
2008-11-05,19.451,20.523,18.656,18.775,26831,0
2008-11-06,18.541,19.217,17.921,18.421,9321,0
2008-11-07,18.511,19.471,18.264,18.332,4979,0
2008-11-10,18.675,19.393,18.284,18.451,4104,0
2008-11-11,18.168,19.337,18.168,18.6,8537,0
2008-11-12,18.168,18.666,18.168,18.264,9221,0
2008-11-13,18.62,20.397,16.751,19.718,22104,0
2008-11-14,19.365,20.591,18.983,19.297,11147,0
2008-11-17,19.098,20.7,18.168,18.884,7723,0
2008-11-18,20.004,20.004,17.665,18.531,13201,0
2008-11-19,18.254,19.287,15.918,15.918,8447,0
2008-11-20,15.956,16.889,15.918,15.918,9435,0
2008-11-21,16.576,17.695,15.712,17.282,23034,0
2008-11-24,17.695,17.695,16.252,17.695,6489,0
2008-11-25,18.108,23.205,18.038,22.133,5945,0
2008-11-26,21.663,23.931,19.277,23.931,16337,0
2008-11-28,23.783,23.813,21.898,23.322,2239,0
2008-12-01,22.772,23.322,16.164,16.164,16681,0
2008-12-02,16.949,18.904,16.596,18.471,22210,0
2008-12-03,17.655,23.008,16.821,19.393,7289,0
2008-12-04,19.148,19.914,17.825,18.391,6553,0
2008-12-05,18.294,19.944,17.871,19.944,3535,0
2008-12-08,20.552,23.135,19.611,23.056,13171,0
2008-12-09,22.654,24.206,22.595,23.645,12435,0
2008-12-10,23.901,24.579,23.292,24.579,8661,0
2008-12-11,24.334,24.55,23.056,23.322,9959,0
2008-12-12,22.89,24.55,21.24,23.498,6055,0
2008-12-15,23.578,24.55,20.15,20.367,6061,0
2008-12-16,20.76,23.98,20.67,23.941,18734,0
2008-12-17,23.645,25.599,23.518,25.541,17537,0
2008-12-18,25.256,26.513,24.52,25.709,12845,0
2008-12-19,26.14,26.513,23.803,23.823,34665,0
2008-12-22,24.334,24.334,21.152,21.83,11070,0
2008-12-23,22.036,23.98,21.357,23.921,4555,0
2008-12-24,23.871,23.871,21.505,22.468,744,0
2008-12-26,23.548,23.548,22.389,22.703,1644,0
2008-12-29,22.683,23.165,22.085,22.33,4104,0
2008-12-30,22.615,23.066,21.113,22.094,6901,0
2008-12-31,22.153,23.99,22.153,23.98,12262,0
2009-01-02,24.156,24.156,22.91,24.018,5767,0
2009-01-05,24.156,24.156,23.125,23.598,9252,0
2009-01-06,23.871,25.177,23.635,25.059,10861,0
2009-01-07,24.726,25.226,23.715,24.363,4705,0
2009-01-08,24.853,25.522,23.665,25.522,12106,0
2009-01-09,25.522,25.522,23.931,23.971,8069,0
2009-01-12,23.99,24.186,20.809,20.809,12238,0
2009-01-13,20.621,21.848,20.621,21.26,5171,0
2009-01-14,20.75,22.203,20.65,20.76,9499,0
2009-01-15,20.809,21.024,20.198,20.964,4956,0
2009-01-16,20.839,21.123,20.13,21.024,10336,0
2009-01-20,20.799,20.799,18.705,18.745,9117,0
2009-01-21,19.601,21.505,18.666,21.505,10779,0
2009-01-22,20.76,21.357,19.158,19.158,4035,0
2009-01-23,19.148,19.69,18.685,19.69,4274,0
2009-01-26,19.66,20.523,18.904,19.64,4682,0
2009-01-27,19.65,19.786,18.088,18.088,4413,0
2009-01-28,18.441,19.317,18.078,18.954,9533,0
2009-01-29,18.675,19.64,18.372,18.372,7985,0
2009-01-30,18.541,18.62,18.148,18.148,2999,0
2009-02-02,18.264,20.561,18.264,20.503,17869,0
2009-02-03,20.611,20.621,19.403,20.417,4228,0
2009-02-04,20.357,20.964,20.159,20.347,11759,0
2009-02-05,20.257,21.083,20.247,20.69,7185,0
2009-02-06,20.73,21.004,20.228,20.297,8954,0
2009-02-09,20.159,20.327,17.998,18.312,16035,0
2009-02-10,18.521,18.521,16.556,16.576,21947,0
2009-02-11,17.038,18.501,16.959,18.008,13838,0
2009-02-12,17.988,17.988,16.497,16.959,8920,0
2009-02-13,16.919,17.362,16.358,16.86,5531,0
2009-02-17,16.272,16.801,16.203,16.203,5997,0
2009-02-18,16.203,16.969,16.203,16.213,2243,0
2009-02-19,16.458,16.645,15.554,15.573,11105,0
2009-02-20,15.573,16.173,15.035,15.515,30392,0
2009-02-23,15.682,15.682,15.073,15.073,7256,0
2009-02-24,15.339,15.554,13.621,15.554,15550,0
2009-02-25,15.476,16.085,13.865,14.004,20727,0
2009-02-26,14.17,14.434,12.453,12.666,10364,0
2009-02-27,12.53,13.845,12.53,13.029,8906,0
2009-03-02,12.52,12.636,11.294,11.725,8831,0
2009-03-03,11.891,12.923,10.901,11.254,13974,0
2009-03-04,11.324,12.608,11.254,12.205,11926,0
2009-03-05,12.51,12.991,11.657,11.657,8930,0
2009-03-06,11.881,12.726,11.458,12.53,22244,0
2009-03-09,12.363,12.676,11.547,11.783,4764,0
2009-03-10,12.099,12.756,11.831,12.756,9543,0
2009-03-11,12.373,13.611,12.03,12.244,8860,0
2009-03-12,12.273,14.023,12,13.757,26846,0
2009-03-13,13.747,13.895,12.54,13.64,10971,0
2009-03-16,12.903,13.747,12.883,13.169,5964,0
2009-03-17,13.119,14.239,13.119,14.239,5288,0
2009-03-18,14.13,16.252,14.13,16.252,6490,0
2009-03-19,16.223,16.536,15.662,16.348,5176,0
2009-03-20,16.458,16.458,14.583,14.583,15798,0
2009-03-23,15.026,16.695,15.026,16.695,12563,0
2009-03-24,16.685,16.695,16.311,16.311,2855,0
2009-03-25,16.398,16.576,15.408,16.193,5866,0
2009-03-26,16.468,16.695,15.682,16.695,9892,0
2009-03-27,16.338,16.448,14.896,14.896,4910,0
2009-03-30,14.73,14.73,12.962,13.797,8183,0
2009-03-31,14.014,16.418,13.688,15.389,4818,0
2009-04-01,15.152,16.438,14.357,16.438,4262,0
2009-04-02,16.695,16.695,15.035,16.144,23957,0
2009-04-03,15.956,16.889,15.801,16.675,11090,0
2009-04-06,16.408,16.751,15.554,15.995,11877,0
2009-04-07,16.292,16.398,15.602,16.242,9132,0
2009-04-08,16.348,17.214,15.437,17.204,14219,0
2009-04-09,15.965,19.188,15.965,19.188,19882,0
2009-04-13,18.894,19.148,17.891,19.148,3280,0
2009-04-14,18.794,19.128,18.237,18.342,4483,0
2009-04-15,17.685,18.431,17.685,18.391,2737,0
2009-04-16,17.931,19.118,17.921,19.118,4494,0
2009-04-17,19.148,19.148,18.237,18.904,11304,0
2009-04-20,18.431,19.118,18.431,18.814,6990,0
2009-04-21,18.381,19.346,18.158,19.346,6664,0
2009-04-22,19.307,19.601,18.168,19.039,8273,0
2009-04-23,19.003,19.591,18.695,19.138,9740,0
2009-04-24,18.894,19.442,18.765,19.237,12280,0
2009-04-27,18.794,19.307,18.342,18.983,14204,0
2009-04-28,19.287,19.62,18.954,19.62,11181,0
2009-04-29,19.317,20.66,18.973,20.66,22265,0
2009-04-30,20.71,21.004,19.108,20.839,10156,0
2009-05-01,20.73,20.964,20.082,20.542,7439,0
2009-05-04,20.799,20.994,19.521,20.65,16561,0
2009-05-05,20.916,20.964,20.091,20.091,12229,0
2009-05-06,20.247,20.247,18.973,19.854,19805,0
2009-05-07,20.033,20.277,19.403,19.461,9557,0
2009-05-08,19.71,21.377,19.078,21.377,14958,0
2009-05-11,21.347,22.094,20.033,22.006,17034,0
2009-05-12,22.046,23.027,21.73,22.722,19783,0
2009-05-13,22.3,22.439,19.718,20.091,28125,0
2009-05-14,20.257,21.584,19.914,20.76,10881,0
2009-05-15,20.847,21.25,20.12,20.866,11050,0
2009-05-18,20.866,22.536,20.866,22.429,12422,0
2009-05-19,21.663,22.103,21.093,21.918,6355,0
2009-05-20,22.056,22.861,21.309,22.459,15040,0
2009-05-21,22.683,22.683,21.711,22.429,12563,0
2009-05-22,22.526,22.861,22.076,22.153,2618,0
2009-05-26,21.633,22.958,21.633,22.958,13490,0
2009-05-27,22.842,22.842,21.417,21.417,15345,0
2009-05-28,21.692,22.585,21.182,21.182,11941,0
2009-05-29,21.327,22.271,21.004,21.456,17834,0
2009-06-01,21.868,22.968,21.327,22.88,26423,0
2009-06-02,22.683,23.891,21.123,23.655,25756,0
2009-06-03,23.488,23.813,22.822,23.598,7743,0
2009-06-04,23.568,24.186,22.998,24.098,28347,0
2009-06-05,24.314,24.451,23.803,24.353,5919,0
2009-06-08,23.763,24.382,23.665,23.715,13954,0
2009-06-09,23.931,24.048,23.018,23.018,5898,0
2009-06-10,23.322,23.322,21.603,21.692,18309,0
2009-06-11,21.83,22.575,21.456,21.613,5643,0
2009-06-12,21.456,22.113,21.357,22.113,4021,0
2009-06-15,22.459,22.459,21.337,21.476,6034,0
2009-06-16,21.898,21.898,21.152,21.172,5530,0
2009-06-17,21.24,21.937,21.182,21.673,6899,0
2009-06-18,21.574,21.858,21.377,21.495,3362,0
2009-06-19,21.81,21.918,21.289,21.82,28871,0
2009-06-22,21.957,22.938,21.407,21.643,12910,0
2009-06-23,21.898,22.379,21.22,21.73,12925,0
2009-06-24,21.898,22.497,21.289,21.653,5419,0
2009-06-25,21.957,22.713,21.633,22.703,11599,0
2009-06-26,22.487,26.623,22.487,26.623,228950,0
2009-06-29,25.482,25.679,24.628,25.226,44932,0
2009-06-30,25.326,25.679,24.363,24.716,17764,0
2009-07-01,25.069,26.415,24.903,26.249,19856,0
2009-07-02,25.797,25.797,24.843,25.099,13242,0
2009-07-06,25.05,25.522,24.677,24.746,8240,0
2009-07-07,24.833,24.843,24.274,24.274,10214,0
2009-07-08,24.766,24.766,23.635,23.891,14938,0
2009-07-09,23.665,23.665,22.645,22.645,16336,0
2009-07-10,22.615,22.635,21.673,21.848,6072,0
2009-07-13,21.858,22.693,21.427,22.635,25667,0
2009-07-14,22.546,22.928,22.232,22.722,11895,0
2009-07-15,22.88,22.88,22.713,22.782,8189,0
2009-07-16,22.585,22.782,22.291,22.782,9585,0
2009-07-17,22.782,22.782,22.516,22.782,11765,0
2009-07-20,22.782,22.782,22.34,22.703,5144,0
2009-07-21,22.732,22.732,21.74,22.006,10333,0
2009-07-22,21.83,21.957,21.357,21.603,20464,0
2009-07-23,21.525,21.74,21.377,21.623,12961,0
2009-07-24,21.397,22.123,21.357,21.682,12305,0
2009-07-27,21.357,21.545,21.24,21.437,4079,0
2009-07-28,21.603,21.603,19.835,20.053,22435,0
2009-07-29,20.455,20.69,18.217,19.267,22820,0
2009-07-30,19.63,20.111,18.765,19.835,12161,0
2009-07-31,19.795,20.247,19.403,20.247,7035,0
2009-08-03,20.631,21.574,20.465,20.561,19417,0
2009-08-04,20.71,20.974,20.238,20.377,4923,0
2009-08-05,19.738,20.053,19.048,19.118,10527,0
2009-08-06,19.138,19.611,18.362,18.372,11028,0
2009-08-07,18.775,19.148,18.656,18.814,29630,0
2009-08-10,18.61,19.385,18.431,19.247,43134,0
2009-08-11,19.217,19.237,18.705,18.725,6265,0
2009-08-12,18.924,20.542,18.924,19.884,30936,0
2009-08-13,19.964,19.964,18.571,18.814,32237,0
2009-08-14,18.834,19.403,18.058,18.058,21875,0
2009-08-17,17.901,19.168,17.272,18.6,37370,0
2009-08-18,17.998,19.158,17.853,18.178,36716,0
2009-08-19,18.914,19.356,18.303,18.715,32475,0
2009-08-20,18.715,18.904,18.391,18.755,6443,0
2009-08-21,19.148,19.738,18.541,19.738,17285,0
2009-08-24,19.738,19.738,18.715,18.884,15639,0
2009-08-25,19.039,19.337,18.934,18.934,2057,0
2009-08-26,18.963,19.531,18.765,19.511,15513,0
2009-08-27,19.393,19.521,18.844,19.058,9930,0
2009-08-28,19.128,19.393,18.471,18.874,9604,0
2009-08-31,18.695,18.804,17.921,17.959,23058,0
2009-09-01,17.775,17.988,16.791,16.791,32124,0
2009-09-02,16.781,17.881,16.781,17.835,5276,0
2009-09-03,17.853,18.755,17.695,18.048,21847,0
2009-09-04,17.675,18.656,17.47,18.254,23391,0
2009-09-08,18.362,18.362,17.058,17.843,34903,0
2009-09-09,17.775,18.531,17.382,17.595,37801,0
2009-09-10,17.625,18.008,17.242,17.557,6333,0
2009-09-11,17.538,18.058,17.461,17.538,5655,0
2009-09-14,17.086,17.488,16.821,17.029,14408,0
2009-09-15,17.078,17.402,16.889,17.214,8347,0
2009-09-16,17.223,17.412,16.999,17.194,7463,0
2009-09-17,17.174,17.655,17.174,17.352,1996,0
2009-09-18,17.432,18.775,17.322,18.775,39048,0
2009-09-21,18.481,19.048,18.148,18.675,14707,0
2009-09-22,18.785,18.785,17.862,18.294,12489,0
2009-09-23,18.274,18.451,17.605,17.795,16363,0
2009-09-24,17.94,18.854,17.675,17.891,30822,0
2009-09-25,17.881,18.245,17.705,17.835,17831,0
2009-09-28,17.655,18.391,17.498,18.038,24404,0
2009-09-29,18.108,18.227,17.585,17.615,25296,0
2009-09-30,17.675,18.264,17.242,17.557,33583,0
2009-10-01,17.498,17.715,16.999,17.096,17935,0
2009-10-02,17.441,17.441,16.448,16.478,16586,0
2009-10-05,16.517,16.999,16.517,16.841,6615,0
2009-10-06,16.999,17.302,16.596,16.713,8077,0
2009-10-07,16.655,16.675,15.791,15.947,12963,0
2009-10-08,16.134,16.134,15.752,15.752,13114,0
2009-10-09,15.956,16.035,14.836,15.035,18193,0
2009-10-12,15.122,15.132,13.717,13.717,27969,0
2009-10-13,13.601,13.707,13.039,13.649,46423,0
2009-10-14,13.807,14.483,13.414,14.278,18219,0
2009-10-15,13.817,14.976,13.552,14.573,30226,0
2009-10-16,14.473,15.642,14.473,14.632,37094,0
2009-10-19,14.74,14.827,14.268,14.71,14640,0
2009-10-20,14.661,14.661,13.414,13.974,17079,0
2009-10-21,14.288,14.288,12.826,12.991,24400,0
2009-10-22,13.001,13.432,12.53,13.247,20755,0
2009-10-23,13.219,13.219,12.433,12.501,23484,0
2009-10-26,12.54,12.54,11.98,12.03,11438,0
2009-10-27,12.03,13.01,11.98,12.353,8977,0
2009-10-28,12.413,12.53,12.03,12.04,11720,0
2009-10-29,12.196,12.196,11.774,11.871,16528,0
2009-10-30,11.745,11.851,10.231,10.921,62073,0
2009-11-02,10.901,11.587,10.812,11.008,25741,0
2009-11-03,10.802,11.145,10.557,11.018,23099,0
2009-11-04,11.066,11.066,10.311,10.518,32546,0
2009-11-05,10.702,10.792,10.508,10.732,14942,0
2009-11-06,10.566,10.782,10.508,10.557,12188,0
2009-11-09,10.871,10.891,10.311,10.547,30021,0
2009-11-10,10.557,10.605,10.33,10.33,7180,0
2009-11-11,10.488,10.488,10.076,10.183,6373,0
2009-11-12,10.192,10.192,9.584,9.653,18812,0
2009-11-13,9.673,9.771,9.103,9.771,16353,0
2009-11-16,9.878,10.389,9.878,10.359,23727,0
2009-11-17,10.261,10.664,9.967,10.202,6404,0
2009-11-18,10.125,10.192,10.076,10.076,16114,0
2009-11-19,10.066,10.116,9.505,9.505,14897,0
2009-11-20,9.4651,9.4651,9.2305,9.2797,19332,0
2009-11-23,9.4748,10.291,9.4748,10.006,19997,0
2009-11-24,10.036,10.106,9.604,10.036,14762,0
2009-11-25,10.066,10.144,9.653,9.858,3796,0
2009-11-27,9.4748,9.828,9.3777,9.3777,6956,0
2009-11-30,9.3777,9.3777,8.9164,9.1912,10072,0
2009-12-01,9.3287,9.594,9.1127,9.2797,10305,0
2009-12-02,9.722,9.948,9.3287,9.653,4594,0
2009-12-03,9.732,10.311,9.555,9.643,10446,0
2009-12-04,9.908,10.311,9.908,10.212,10980,0
2009-12-07,10.192,10.192,9.604,9.967,15989,0
2009-12-08,10.154,10.241,9.4164,10.056,8282,0
2009-12-09,10.301,11.391,10.301,10.684,16185,0
2009-12-10,10.772,11.508,10.33,10.429,6635,0
2009-12-11,10.557,11.194,10.116,10.528,17650,0
2009-12-14,10.644,10.702,9.928,10.459,20281,0
2009-12-15,10.752,10.931,9.858,9.898,21934,0
2009-12-16,10.036,10.615,9.828,10.301,32671,0
2009-12-17,10.459,10.508,10.066,10.125,11314,0
2009-12-18,10.241,10.644,9.819,10.066,50280,0
2009-12-21,10.144,10.449,9.996,10.056,8621,0
2009-12-22,10.261,10.261,9.781,9.781,14313,0
2009-12-23,10.026,10.026,9.781,9.898,5620,0
2009-12-24,10.192,10.192,9.957,9.996,1128,0
2009-12-28,10.066,10.066,9.535,9.673,15826,0
2009-12-29,9.653,9.742,9.3485,9.3978,9463,0
2009-12-30,9.3287,9.575,9.3287,9.575,14477,0
2009-12-31,9.575,10.33,9.3978,10.036,33799,0
2010-01-04,10.241,10.33,9.771,9.888,13025,0
2010-01-05,9.898,9.898,9.2699,9.2699,23390,0
2010-01-06,9.2502,9.4074,8.6609,8.6609,35380,0
2010-01-07,8.6807,8.7887,8.1505,8.3469,23793,0
2010-01-08,8.7101,8.8476,8.3174,8.3862,17136,0
2010-01-11,8.4548,8.6807,8.3469,8.5628,15867,0
2010-01-12,8.4548,8.5628,8.4155,8.4941,7904,0
2010-01-13,8.4647,8.7592,8.3566,8.5529,13472,0
2010-01-14,8.5235,8.9557,8.5235,8.6414,22040,0
2010-01-15,8.7592,8.8181,8.6021,8.6216,18864,0
2010-01-19,8.6216,9.525,8.6216,9.319,12931,0
2010-01-20,9.2699,9.2699,8.8574,9.0342,8366,0
2010-01-21,8.8869,9.3678,8.504,8.5235,17520,0
2010-01-22,8.5432,8.8671,7.9932,8.1994,23558,0
2010-01-25,8.5628,8.5628,8.0817,8.4255,14185,0
2010-01-26,8.4155,8.8378,8.2782,8.3174,18330,0
2010-01-27,8.2387,8.5432,8.2387,8.4941,7013,0
2010-01-28,8.5432,9.319,8.4448,8.6511,18623,0
2010-01-29,8.8671,8.8671,8.6511,8.7002,15310,0
2010-02-01,8.7199,9.319,8.2584,8.3369,15102,0
2010-02-02,8.3862,8.6609,8.3369,8.3469,16673,0
2010-02-03,8.3662,8.3762,7.3648,7.5122,32091,0
2010-02-04,7.4924,7.5023,6.9033,6.9425,22938,0
2010-02-05,6.9524,7.2175,6.4712,7.0801,23256,0
2010-02-08,7.0505,7.0897,6.8739,6.8836,32225,0
2010-02-09,7.021,7.571,7.021,7.3943,27497,0
2010-02-10,7.3746,7.3746,6.9817,7.2175,14923,0
2010-02-11,7.1682,7.355,6.9817,7.0996,10958,0
2010-02-12,7.031,7.2568,6.9817,7.2275,11332,0
2010-02-16,7.2666,7.2961,7.1389,7.2468,9384,0
2010-02-17,7.2568,7.463,7.1682,7.4237,7641,0
2010-02-18,7.3943,7.5416,7.3648,7.4532,5496,0
2010-02-19,7.463,7.787,7.463,7.6496,14572,0
2010-02-22,7.6889,7.9048,7.4729,7.8754,26234,0
2010-02-23,7.787,8.1897,7.679,7.9048,10383,0
2010-02-24,7.6496,8.1013,7.6299,7.9932,10126,0
2010-02-25,7.9048,7.9737,7.7575,7.9245,7166,0
2010-02-26,7.954,9.0342,7.7477,8.4548,22260,0
2010-03-01,7.9048,8.7592,7.7969,8.6216,15663,0
2010-03-02,8.6119,9.653,8.6119,9.2797,50506,0
2010-03-03,9.3092,9.732,9.0243,9.4552,12962,0
2010-03-04,9.623,9.623,9.4164,9.575,29167,0
2010-03-05,9.613,10.046,9.3287,10.026,32463,0
2010-03-08,10.096,10.096,9.604,9.663,35705,0
2010-03-09,9.594,9.809,9.4164,9.4264,41417,0
2010-03-10,9.4164,9.967,8.7887,9.0636,42138,0
2010-03-11,9.0243,9.103,8.7002,8.9557,32224,0
2010-03-12,9.0243,9.0243,8.8083,8.8574,3036,0
2010-03-15,8.8476,8.9262,8.7101,8.7887,4929,0
2010-03-16,8.8476,8.8476,8.504,8.6119,1956,0
2010-03-17,8.6119,8.7887,8.504,8.5823,4703,0
2010-03-18,8.4743,8.5727,8.2484,8.2484,17733,0
2010-03-19,8.3369,8.3369,8.1306,8.2683,30249,0
2010-03-22,8.1994,8.4448,8.1994,8.2387,7936,0
2010-03-23,8.2092,8.6119,8.0031,8.5432,25482,0
2010-03-24,8.4941,8.4941,8.1505,8.1699,9834,0
2010-03-25,8.2683,8.3469,8.1013,8.1405,6710,0
2010-03-26,8.1897,8.769,8.0521,8.4448,26648,0
2010-03-29,8.4941,8.6807,8.2782,8.4255,5561,0
2010-03-30,8.5727,8.7298,8.3762,8.5334,8638,0
2010-03-31,8.4647,8.769,8.2877,8.4155,17635,0
2010-04-01,8.4448,8.7101,8.0424,8.2782,10559,0
2010-04-05,8.1897,8.2683,8.1699,8.229,4714,0
2010-04-06,8.1505,8.3369,8.1505,8.2683,2362,0
2010-04-07,8.2387,8.4448,8.229,8.3862,8287,0
2010-04-08,8.2782,8.7788,8.2782,8.5628,13699,0
2010-04-09,8.5922,8.5922,8.1994,8.2387,21065,0
2010-04-12,8.2683,8.3862,8.229,8.3469,10148,0
2010-04-13,8.3469,8.6216,7.9737,8.3174,39581,0
2010-04-14,8.504,8.5136,8.1306,8.3662,24311,0
2010-04-15,8.3369,8.3369,8.1897,8.2683,5191,0
2010-04-16,8.2683,8.3762,8.0521,8.1013,19203,0
2010-04-19,8.0521,8.2484,7.8754,8.2191,12593,0
2010-04-20,8.0521,8.1209,7.9834,8.0817,8593,0
2010-04-21,8.2976,9.152,8.2092,9.0537,32165,0
2010-04-22,8.9262,9.2109,8.7002,8.8967,11682,0
2010-04-23,8.9164,8.9262,8.6414,8.7395,10057,0
2010-04-26,8.7592,9.1323,8.7199,8.7592,13017,0
2010-04-27,8.7887,9.0047,8.2683,8.3862,17574,0
2010-04-28,8.4255,9.1323,8.3959,8.6315,10554,0
2010-04-29,8.7298,8.8083,8.4448,8.5823,16365,0
2010-04-30,8.5727,8.6119,8.1897,8.2782,32362,0
2010-05-03,8.3076,8.4548,7.9834,8.3862,18979,0
2010-05-04,8.2387,8.4647,7.9245,8.0424,23520,0
2010-05-05,7.954,8.1994,7.5122,7.6004,33502,0
2010-05-06,7.571,8.2484,7.2862,7.5611,20151,0
2010-05-07,7.5122,8.0227,7.2371,7.4138,13556,0
2010-05-10,7.7477,7.8657,7.3844,7.8165,22591,0
2010-05-11,7.738,8.0031,7.3648,7.679,18458,0
2010-05-12,7.3844,8.1013,7.3844,8.0424,18254,0
2010-05-13,7.5218,8.1013,7.5218,7.8067,8372,0
2010-05-14,7.7477,7.7477,7.4138,7.571,10776,0
2010-05-17,7.6496,8.1505,7.4826,7.5513,14958,0
2010-05-18,7.6889,7.9048,7.3648,7.3943,14268,0
2010-05-19,7.3648,7.4532,7.1194,7.1782,17424,0
2010-05-20,7.021,7.2175,6.972,7.0996,31377,0
2010-05-21,6.9817,7.2275,6.8934,6.9524,14589,0
2010-05-24,6.9524,7.2568,6.6675,6.6971,27155,0
2010-05-25,6.5401,6.8247,6.4809,6.5105,16609,0
2010-05-26,6.5987,6.9817,6.5201,6.5201,22345,0
2010-05-27,6.6579,6.7461,6.5793,6.7461,14796,0
2010-05-28,6.7757,6.7952,6.6282,6.6971,33936,0
2010-06-01,6.6675,6.7757,6.1963,6.1963,18132,0
2010-06-02,6.265,6.5987,6.2551,6.5498,16771,0
2010-06-03,6.5987,6.7658,6.5201,6.5594,10521,0
2010-06-04,6.3828,6.5694,6.1766,6.1864,20737,0
2010-06-07,6.1373,6.1864,5.8918,5.8918,26475,0
2010-06-08,6.1373,6.1766,5.9116,6.0096,16907,0
2010-06-09,6.0391,6.049,5.6268,5.715,26254,0
2010-06-10,5.8034,5.823,5.509,5.8034,22444,0
2010-06-11,5.6955,5.8133,5.5776,5.6757,18350,0
2010-06-14,5.715,5.7446,5.4107,5.5384,17401,0
2010-06-15,5.5483,5.607,5.3421,5.4991,32830,0
2010-06-16,5.45,5.6463,5.45,5.45,14529,0
2010-06-17,5.4991,5.4991,5.3614,5.4007,3919,0
2010-06-18,5.45,5.45,5.2733,5.391,31751,0
2010-06-21,5.4892,5.5971,5.2829,5.3714,17812,0
2010-06-22,5.4107,5.5776,5.4107,5.4793,15775,0
2010-06-23,5.4598,5.5776,5.3614,5.45,14948,0
2010-06-24,5.3124,5.4007,5.2535,5.2829,28980,0
2010-06-25,5.3222,5.5186,4.9197,5.0178,981260,0
2010-06-28,5.0178,5.0964,4.8215,4.9,55205,0
2010-06-29,4.8706,5.126,4.8117,4.9884,23765,0
2010-06-30,5.0475,5.1455,4.9099,4.9589,23239,0
2010-07-01,4.9099,5.0571,4.8117,4.8117,22619,0
2010-07-02,4.8312,4.9491,4.8117,4.9099,7842,0
2010-07-06,5.0375,5.0375,4.8117,4.8312,17019,0
2010-07-07,4.8117,4.8117,4.5859,4.6153,25427,0
2010-07-08,4.6252,4.9099,4.5859,4.8411,16512,0
2010-07-09,4.9,5.0082,4.6741,4.7626,20435,0
2010-07-12,4.7526,4.8215,4.5074,4.684,20256,0
2010-07-13,4.684,4.8215,4.5074,4.6252,69642,0
2010-07-14,4.6349,4.6349,4.5268,4.6153,9113,0
2010-07-15,4.5859,4.7037,4.4875,4.517,15686,0
2010-07-16,4.517,4.566,4.4189,4.4483,17380,0
2010-07-19,4.6645,4.7526,4.4681,4.4875,22896,0
2010-07-20,4.4974,4.6153,4.4288,4.517,15539,0
2010-07-21,4.7037,5.1062,4.6153,4.7919,55443,0
2010-07-22,4.8019,4.8117,4.7037,4.8117,18050,0
2010-07-23,4.9099,4.9197,4.7724,4.8411,25440,0
2010-07-26,4.8608,5.0571,4.8608,5.0082,32318,0
2010-07-27,5.0475,5.1554,5.0375,5.1554,29710,0
2010-07-28,5.1652,5.2043,5.0375,5.1062,30857,0
2010-07-29,5.1062,5.1062,5.0768,5.1062,9912,0
2010-07-30,5.1062,5.1062,5.0669,5.0964,11619,0
2010-08-02,5.2043,5.2043,5.1062,5.1356,21193,0
2010-08-03,5.1062,5.1554,5.0669,5.1554,14351,0
2010-08-04,5.2043,5.2043,5.0868,5.1554,13238,0
2010-08-05,5.1749,5.7543,5.0571,5.4107,14094,0
2010-08-06,5.391,6.2257,5.2928,6.1079,22480,0
2010-08-09,6.3435,6.4221,5.9802,6.2257,20051,0
2010-08-10,6.2944,6.2944,5.7446,5.7543,14846,0
2010-08-11,5.7249,5.9998,5.4991,5.4991,11116,0
2010-08-12,5.5284,5.5284,5.45,5.5284,2991,0
2010-08-13,5.5579,6.3828,5.5579,5.99,3699,0
2010-08-16,5.8723,6.0391,5.8723,5.8918,4990,0
2010-08-17,5.9016,6.1276,5.8918,6.1177,53827,0
2010-08-18,6.0883,6.3239,5.6661,6.3239,29053,0
2010-08-19,6.1373,6.1766,6.049,6.049,6762,0
2010-08-20,6.2944,6.2944,5.9802,6.098,6963,0
2010-08-23,6.0784,6.0784,5.4007,5.5384,30182,0
2010-08-24,5.5875,5.774,5.5284,5.5284,10989,0
2010-08-25,5.5579,5.774,5.5284,5.6955,3768,0
2010-08-26,5.7249,5.7249,4.9982,5.0475,19132,0
2010-08-27,5.0475,5.4697,5.0276,5.1652,8098,0
2010-08-30,5.391,5.5579,5.3028,5.3714,8096,0
2010-08-31,5.3614,5.4793,5.0768,5.1455,5263,0
2010-09-01,5.1554,5.3321,5.1554,5.2241,2356,0
2010-09-02,5.2535,5.4007,5.0571,5.1062,11491,0
2010-09-03,5.0868,5.2241,4.9296,5.0276,7762,0
2010-09-07,4.9884,5.1062,4.7526,4.8215,6259,0
2010-09-08,4.8608,5.234,4.8411,5.2241,7039,0
2010-09-09,5.1554,5.1554,4.9689,5.0868,8134,0
2010-09-10,5.0768,5.1554,5.0768,5.1554,915,0
2010-09-13,5.2142,5.2241,4.9392,5.1554,7030,0
2010-09-14,5.0082,5.1554,5.0082,5.0375,4592,0
2010-09-15,5.0375,5.1554,5.0276,5.1554,8403,0
2010-09-16,5.1455,5.1554,5.1356,5.1356,11508,0
2010-09-17,5.1554,5.1554,4.566,4.566,36968,0
2010-09-20,4.6349,4.9099,4.6349,4.8117,20389,0
2010-09-21,4.8117,5.0475,4.8117,4.8608,3749,0
2010-09-22,4.9785,5.0475,4.9785,5.0475,5127,0
2010-09-23,5.0964,5.1062,4.7822,4.7822,6398,0
2010-09-24,4.9,5.0475,4.7626,4.9099,11127,0
2010-09-27,4.7724,4.9589,4.7626,4.9099,2442,0
2010-09-28,4.9589,5.0082,4.7724,4.7919,11773,0
2010-09-29,4.8608,4.8608,4.7919,4.8019,8255,0
2010-09-30,4.9392,4.9491,4.8608,4.8608,3951,0
2010-10-01,4.9099,4.9099,4.8608,4.8608,307,0
2010-10-04,4.7626,4.8804,4.7626,4.8312,1121,0
2010-10-05,4.8804,4.8804,4.8312,4.8312,268,0
2010-10-06,4.8804,4.9099,4.7626,4.8019,1834,0
2010-10-07,4.7724,4.9099,4.6741,4.6939,5700,0
2010-10-08,4.684,4.7331,4.6153,4.7133,6111,0
2010-10-11,4.6645,4.7526,4.5956,4.6153,12979,0
2010-10-12,4.6645,4.684,4.517,4.6447,10304,0
2010-10-13,4.4777,4.6153,4.4777,4.576,5804,0
2010-10-14,4.5956,4.6153,4.5956,4.5956,715,0
2010-10-15,4.7822,4.7822,4.6153,4.6741,7886,0
2010-10-18,4.7233,4.7233,4.5074,4.6546,1834,0
2010-10-19,4.7233,4.7233,4.517,4.517,2750,0
2010-10-20,4.6252,4.7331,4.6153,4.6252,3473,0
2010-10-21,4.7331,4.7822,4.6645,4.684,6518,0
2010-10-22,4.684,4.7037,4.4582,4.566,17080,0
2010-10-25,4.5956,4.7822,4.5859,4.7037,4481,0
2010-10-26,4.6546,4.6741,4.4875,4.4875,8769,0
2010-10-27,4.4875,4.5367,4.4189,4.4483,23080,0
2010-10-28,4.517,4.5467,4.4288,4.4483,4577,0
2010-10-29,4.4189,4.4875,4.4189,4.4288,21311,0
2010-11-01,4.517,4.6939,4.4189,4.4288,13917,0
2010-11-02,4.5467,4.566,4.4681,4.4974,8503,0
2010-11-03,4.4974,4.5956,4.4681,4.566,2449,0
2010-11-04,4.4582,4.6153,4.4386,4.5563,5715,0
2010-11-05,4.4974,4.8608,4.4681,4.8608,6639,0
2010-11-08,4.851,4.9099,4.7233,4.9099,13717,0
2010-11-09,4.7233,4.8706,4.7233,4.8312,714,0
2010-11-10,4.851,4.851,4.6349,4.7919,7219,0
2010-11-11,4.7919,4.9589,4.7919,4.9392,5775,0
2010-11-12,4.9099,4.9099,4.6252,4.8608,4176,0
2010-11-15,4.8411,4.8411,4.6741,4.7037,1889,0
2010-11-16,4.6741,4.8706,4.6741,4.8117,4622,0
2010-11-17,4.684,4.8608,4.684,4.7526,2090,0
2010-11-18,4.7037,4.7133,4.7037,4.7133,4663,0
2010-11-19,4.7626,4.9099,4.7429,4.7429,8225,0
2010-11-22,4.8608,4.9491,4.8608,4.8804,915,0
2010-11-23,4.8804,4.9099,4.7626,4.7626,1679,0
2010-11-24,4.7331,4.8019,4.7233,4.7626,1390,0
2010-11-26,4.7626,4.7822,4.7626,4.7822,664,0
2010-11-29,4.8117,4.9491,4.8117,4.9392,5202,0
2010-11-30,4.8215,4.8215,4.8117,4.8117,2186,0
2010-12-01,4.8312,4.8608,4.8215,4.8608,13483,0
2010-12-02,4.8215,4.9689,4.8117,4.8903,1876,0
2010-12-03,4.851,4.9099,4.7626,4.7626,5906,0
2010-12-06,4.7626,4.7626,4.7626,4.7626,1578,0
2010-12-07,4.7626,4.9099,4.7133,4.7626,3227,0
2010-12-08,4.7133,4.8804,4.7133,4.8117,10273,0
2010-12-09,4.7626,4.9589,4.7626,4.8903,17118,0
2010-12-10,4.9392,5.0082,4.8608,4.9884,5626,0
2010-12-13,4.9785,4.9785,4.9099,4.9099,2327,0
2010-12-14,4.9099,4.9689,4.8608,4.9099,2541,0
2010-12-15,4.9099,4.9099,4.8019,4.9099,2293,0
2010-12-16,4.8019,4.9,4.7626,4.8903,1893,0
2010-12-17,4.7822,4.8608,4.7526,4.8117,4276,0
2010-12-20,4.7626,4.8706,4.7626,4.7724,2667,0
2010-12-21,4.7822,4.8903,4.7724,4.8903,2358,0
2010-12-22,4.9589,4.9785,4.8608,4.8608,6919,0
2010-12-23,4.9589,4.9785,4.8706,4.9589,12367,0
2010-12-27,4.9,4.9785,4.8706,4.8804,9926,0
2010-12-28,4.8312,4.8804,4.8312,4.8312,2192,0
2010-12-29,4.8215,4.8215,4.6153,4.7133,30874,0
2010-12-30,4.7331,4.9785,4.7331,4.8312,20238,0
2010-12-31,4.7626,4.8117,4.6741,4.7919,6026,0
2011-01-03,4.8411,4.9589,4.7919,4.9589,5722,0
2011-01-04,4.8019,4.9689,4.8019,4.9689,2049,0
2011-01-05,4.9689,5.0082,4.8312,4.9982,4692,0
2011-01-06,4.9589,4.9982,4.9099,4.9982,5691,0
2011-01-07,4.9099,4.9884,4.8706,4.9392,7080,0
2011-01-10,4.9099,4.9689,4.9099,4.9099,3715,0
2011-01-11,4.9982,5.0082,4.9296,4.9884,2994,0
2011-01-12,5.0082,5.0082,4.9589,4.9589,2750,0
2011-01-13,4.9589,5.0082,4.9589,5.0082,5827,0
2011-01-14,5.0082,5.0082,4.8804,4.9099,7626,0
2011-01-18,5.0082,5.3124,4.9785,5.3124,7086,0
2011-01-19,5.3028,6.3535,5.3028,5.9016,60463,0
2011-01-20,5.9704,7.3648,5.9704,6.8934,52129,0
2011-01-21,6.8739,6.8739,6.5793,6.6873,27919,0
2011-01-24,6.7265,7.0505,6.6873,6.864,5810,0
2011-01-25,6.9131,7.1389,6.8934,7.021,7495,0
2011-01-26,7.1289,7.3255,7.031,7.2666,12216,0
2011-01-27,7.3058,7.5611,7.1194,7.5513,11195,0
2011-01-28,7.6299,7.7182,7.4826,7.7182,16976,0
2011-01-31,7.7182,7.7477,7.1782,7.1882,9089,0
2011-02-01,7.1882,7.1978,6.7364,6.8739,33567,0
2011-02-02,6.7757,6.864,6.5793,6.7265,7390,0
2011-02-03,6.7265,6.8739,6.6873,6.8739,11518,0
2011-02-04,6.864,7.5513,6.864,7.4237,7923,0
2011-02-07,7.4237,7.4826,7.2568,7.3451,4948,0
2011-02-08,7.1682,7.3058,7.0703,7.1096,3483,0
2011-02-09,7.0407,7.571,6.8934,7.3255,9311,0
2011-02-10,7.355,7.4532,7.2568,7.2666,2139,0
2011-02-11,7.4826,7.6103,7.3648,7.5611,8530,0
2011-02-14,7.679,7.6889,7.4924,7.6496,3569,0
2011-02-15,7.6987,7.6987,7.4924,7.4924,5600,0
2011-02-16,7.6595,7.6595,7.4138,7.5122,5306,0
2011-02-18,7.5416,7.5809,7.5317,7.5317,967,0
2011-02-22,7.4336,7.5023,7.3058,7.3058,4463,0
2011-02-23,7.4826,7.4924,7.2568,7.3157,5154,0
2011-02-24,7.2961,7.5023,7.2961,7.4041,4176,0
2011-02-25,7.3943,7.463,7.3058,7.4336,4684,0
2011-02-28,7.3648,7.4532,7.1682,7.355,12646,0
2011-03-01,7.2175,7.2175,6.7461,6.9817,16035,0
2011-03-02,6.8836,6.8934,6.8836,6.8836,699,0
2011-03-03,6.8836,7.031,6.8836,7.021,1020,0
2011-03-04,7.021,7.1194,6.9131,7.0603,2356,0
2011-03-07,6.972,7.0505,6.8739,6.8934,5024,0
2011-03-08,6.9622,7.0801,6.8739,6.9425,5181,0
2011-03-09,7.021,7.021,6.8934,6.8934,2088,0
2011-03-10,6.8836,6.9131,6.8739,6.9131,407,0
2011-03-11,6.8836,6.8836,6.8739,6.8836,1324,0
2011-03-14,6.8739,7.0505,6.8739,6.9524,3707,0
2011-03-15,6.972,7.5122,6.972,7.1682,10362,0
2011-03-16,7.2862,7.5023,6.9817,7.0407,38736,0
2011-03-17,7.4138,7.4138,6.9817,7.0113,8148,0
2011-03-18,7.0703,7.1194,7.021,7.1194,3848,0
2011-03-21,7.1194,7.2468,7.021,7.2275,915,0
2011-03-22,7.2275,7.2666,7.1194,7.2075,3219,0
2011-03-23,7.2075,7.2075,7.0897,7.1978,739,0
2011-03-24,6.9327,7.1782,6.9327,7.1782,14053,0
2011-03-25,7.1586,7.4041,7.1586,7.3157,10785,0
2011-03-28,7.2961,7.4336,7.2075,7.3648,4379,0
2011-03-29,7.3648,7.3648,7.3648,7.3648,307,0
2011-03-30,7.4336,7.4336,7.2666,7.3648,1666,0
2011-03-31,7.3157,7.4433,7.1782,7.3746,2573,0
2011-04-01,7.463,7.463,7.2763,7.3943,6424,0
2011-04-04,7.2275,7.3451,7.1682,7.2075,4633,0
2011-04-05,7.2175,7.3648,6.805,6.8247,36843,0
2011-04-06,6.9425,6.9425,6.4809,6.5201,6147,0
2011-04-07,6.5987,6.5987,6.3435,6.4221,9096,0
2011-04-08,6.4221,6.4221,6.2061,6.2846,2482,0
2011-04-11,6.2846,6.5987,6.2846,6.5793,3946,0
2011-04-12,6.6087,6.7166,6.5987,6.7166,13086,0
2011-04-13,6.7461,6.8541,6.7166,6.815,7201,0
2011-04-14,6.7854,6.7854,6.7559,6.7559,7230,0
2011-04-15,6.7757,6.7854,6.7166,6.7757,1815,0
2011-04-18,6.7068,6.805,6.648,6.7166,4528,0
2011-04-19,7.1194,7.355,6.8739,7.0897,9569,0
2011-04-20,7.0113,7.1586,6.9622,7.1489,2163,0
2011-04-21,6.9131,7.1782,6.9131,7.0801,1629,0
2011-04-25,7.1978,7.1978,7.0113,7.0897,2648,0
2011-04-26,7.021,7.0897,6.9425,6.9425,3693,0
2011-04-27,7.0703,7.1194,7.0113,7.0113,853,0
2011-04-28,6.9917,6.9917,6.6873,6.7757,2139,0
2011-04-29,6.9524,6.9524,6.7658,6.7757,5247,0
2011-05-02,6.7166,6.8247,6.6773,6.7757,5747,0
2011-05-03,6.7658,6.7757,6.6773,6.7757,5804,0
2011-05-04,6.7658,6.8739,6.7166,6.8247,6213,0
2011-05-05,6.7757,6.7757,6.6971,6.6971,3359,0
2011-05-06,6.7757,6.7757,6.7265,6.7265,3361,0
2011-05-09,6.7265,6.7265,6.638,6.6773,507,0
2011-05-10,6.6282,6.638,6.6282,6.638,317,0
2011-05-11,6.638,6.6971,6.638,6.6971,1163,0
2011-05-12,6.7364,6.7364,6.6282,6.6282,1803,0
2011-05-13,6.4023,6.7461,6.4023,6.7265,4436,0
2011-05-16,6.7166,6.7265,6.5594,6.6773,3034,0
2011-05-17,6.5891,6.7166,6.4908,6.6087,2724,0
2011-05-18,6.6773,6.7068,6.6773,6.6773,1818,0
2011-05-20,6.5891,6.7068,6.5891,6.6773,3831,0
2011-05-23,6.6773,6.6873,6.5694,6.6873,4701,0
2011-05-24,6.6873,6.6873,6.5793,6.6773,4625,0
2011-05-26,6.7265,6.7265,6.5793,6.7068,3379,0
2011-05-27,6.5793,6.6971,6.5793,6.6579,507,0
2011-05-31,6.6773,6.6773,6.5793,6.5987,15445,0
2011-06-01,6.4615,6.5498,6.4615,6.5301,407,0
2011-06-02,6.7166,6.7265,6.5594,6.6087,666,0
2011-06-03,6.2158,6.3239,6.1766,6.2846,3768,0
2011-06-06,5.9311,5.99,5.6463,5.6463,7256,0
2011-06-07,5.774,5.9508,5.6463,5.9409,3838,0
2011-06-08,5.882,5.9311,5.7641,5.9311,25663,0
2011-06-09,5.9116,6.1177,5.882,5.9802,5937,0
2011-06-10,6.0293,6.0391,5.8526,6.0391,1935,0
2011-06-13,5.8723,6.0587,5.6463,5.6856,13790,0
2011-06-14,5.6757,5.7446,5.6463,5.6463,6722,0
2011-06-15,5.6268,5.6268,5.4205,5.5875,1121,0
2011-06-16,5.5483,5.5776,5.4598,5.4598,5806,0
2011-06-17,5.4598,5.509,5.3517,5.4697,3891,0
2011-06-20,5.4007,5.4697,5.391,5.4107,1324,0
2011-06-21,5.4007,5.4303,5.4007,5.4303,357,0
2011-06-22,5.44,5.44,5.3517,5.3714,3156,0
2011-06-23,5.1554,5.3124,4.9689,5.2142,6104,0
2011-06-24,5.2241,5.3028,5.2043,5.3028,1284,0
2011-06-27,5.3222,5.3222,5.1749,5.2043,1629,0
2011-06-28,5.2535,5.2535,5.0276,5.126,802,0
2011-06-29,4.9785,5.3517,4.9785,5.1356,6988,0
2011-06-30,5.1554,5.1554,5.1356,5.1554,22606,0
2011-07-01,5.1455,5.2241,5.1455,5.2241,13360,0
2011-07-05,5.391,5.5186,5.3321,5.5186,11653,0
2011-07-06,5.4205,5.8918,5.4205,5.5483,4176,0
2011-07-07,5.6661,5.882,5.5677,5.6169,1017,0
2011-07-08,5.607,6.0883,5.5384,5.7641,2241,0
2011-07-11,5.4991,5.6463,5.2733,5.5971,10492,0
2011-07-12,5.6562,5.7641,5.6562,5.6757,1019,0
2011-07-13,5.6757,5.715,5.6463,5.6856,1324,0
2011-07-14,5.7348,5.7446,5.6757,5.6955,814,0
2011-07-15,5.8133,5.8428,5.8133,5.8428,2350,0
2011-07-18,5.6463,5.715,5.6463,5.715,359,0
2011-07-19,5.6463,5.7249,5.5483,5.6463,9917,0
2011-07-20,5.6463,6.0391,5.6463,5.9116,5395,0
2011-07-21,5.8623,5.8918,5.7543,5.8133,6103,0
2011-07-22,5.6463,5.6463,5.4991,5.5284,2546,0
2011-07-25,5.3028,5.4793,5.3028,5.3124,3645,0
2011-07-26,5.2535,5.3321,5.2436,5.2535,558,0
2011-07-27,5.2535,5.3028,5.2535,5.3028,5907,0
2011-07-28,5.3028,5.3028,5.1848,5.234,744,0
2011-07-29,5.1947,5.2535,5.1652,5.1749,6466,0
2011-08-01,5.2535,5.4598,5.2535,5.4007,8078,0
2011-08-02,5.2241,5.4107,5.1848,5.4007,4532,0
2011-08-03,5.44,5.5776,5.3714,5.4991,5754,0
2011-08-04,5.4697,5.4697,5.1554,5.2928,4694,0
2011-08-05,5.1356,5.1356,5.0082,5.0082,3536,0
2011-08-08,4.9589,4.9689,3.2109,3.977,10280,0
2011-08-09,3.9377,5.1161,3.9377,4.9099,11373,0
2011-08-10,5.391,5.391,4.9099,5.2733,2241,0
2011-08-11,5.1652,5.1652,4.517,4.6153,8995,0
2011-08-12,4.6447,4.8312,4.6153,4.6252,4403,0
2011-08-15,4.6153,4.6645,4.5563,4.6645,6806,0
2011-08-17,4.5268,4.6741,4.5268,4.6645,1329,0
2011-08-18,4.566,4.6153,4.566,4.6153,507,0
2011-08-19,4.6252,4.6252,4.517,4.6153,1935,0
2011-08-22,5.0178,5.0276,4.6153,4.6153,1629,0
2011-08-23,4.5268,4.6546,4.5074,4.566,10822,0
2011-08-24,4.6349,4.7724,4.5859,4.6447,2443,0
2011-08-25,4.6153,4.6153,4.6153,4.6153,814,0
2011-08-26,4.566,4.6053,4.3206,4.4875,18126,0
2011-08-29,4.4875,4.566,4.1734,4.2226,16415,0
2011-08-30,4.2716,4.3206,4.2716,4.2716,3249,0
2011-08-31,4.2716,4.2716,4.2323,4.2323,3004,0
2011-09-01,4.4189,4.5074,4.2716,4.3109,814,0
2011-09-02,4.3599,4.3599,4.2912,4.2912,3156,0
2011-09-06,4.1734,4.3206,4.1734,4.2422,7477,0
2011-09-07,4.3305,4.4189,4.2716,4.301,2270,0
2011-09-08,4.2716,4.6153,4.2716,4.2813,2241,0
2011-09-09,4.3109,4.4189,4.2618,4.409,6585,0
2011-09-12,4.3895,4.3895,4.2813,4.3796,1528,0
2011-09-13,4.3796,4.3796,4.2618,4.2618,435,0
2011-09-14,4.3206,4.3697,4.2716,4.2716,8062,0
2011-09-15,4.3895,4.3895,4.3206,4.3206,4889,0
2011-09-16,4.3206,4.3599,4.2716,4.3599,5208,0
2011-09-19,4.3206,4.3796,4.3206,4.3697,4511,0
2011-09-22,4.1929,4.3305,4.1929,4.2716,2984,0
2011-09-23,4.1734,4.301,4.1734,4.301,7594,0
2011-09-26,4.2126,4.4288,4.1734,4.2716,3156,0
2011-09-27,4.3206,4.3206,4.1143,4.1734,5358,0
2011-09-28,4.0751,4.3206,4.0751,4.1734,2489,0
2011-09-29,4.2226,4.2226,3.9377,4.2029,5705,0
2011-09-30,4.1143,4.409,4.1143,4.2323,1935,0
2011-10-03,4.085,4.3206,4.0751,4.0751,1243,0
2011-10-04,3.9574,4.1243,3.9279,3.9279,4153,0
2011-10-05,4.1734,4.2226,3.9279,3.9475,2852,0
2011-10-06,3.9377,4.0261,3.9279,4.0261,6059,0
2011-10-07,4.1243,4.1243,4.1243,4.1243,1020,0
2011-10-10,4.1734,4.2323,4.144,4.2126,2444,0
2011-10-11,4.1243,4.2716,4.1243,4.2323,1749,0
2011-10-12,4.2323,4.2813,4.085,4.085,2852,0
2011-10-13,4.2912,4.2912,4.0751,4.1341,1055,0
2011-10-14,4.0751,4.0751,3.9279,3.9279,382,0
2011-10-18,3.9574,4.2716,3.9377,4.0261,8533,0
2011-10-19,4.0751,4.0751,3.9279,3.9279,7872,0
2011-10-20,3.9279,4.0751,3.9279,4.0359,4309,0
2011-10-21,4.1536,4.1833,4.0457,4.0457,7127,0
2011-10-24,4.0751,4.2226,4.0457,4.0555,10428,0
2011-10-25,4.0655,4.2226,4.0555,4.0555,14780,0
2011-10-26,4.0751,4.1341,3.9279,3.9475,21019,0
2011-10-27,3.977,4.2226,3.9475,3.977,10298,0
2011-10-28,3.977,4.085,3.977,4.085,4738,0
2011-10-31,4.0655,4.1734,4.0261,4.1734,945,0
2011-11-02,4.0261,4.1734,3.977,4.1243,40093,0
2011-11-03,4.1536,4.1734,4.0751,4.1047,8488,0
2011-11-04,4.1143,4.1734,4.1143,4.1734,237,0
2011-11-07,4.1243,4.1734,4.1243,4.1734,6919,0
2011-11-08,4.2226,4.3502,4.2226,4.2618,2241,0
2011-11-09,4.3992,4.409,4.1734,4.1833,5157,0
2011-11-10,4.1734,4.2519,4.1734,4.1833,5006,0
2011-11-11,4.1833,4.2323,4.1833,4.2226,1092,0
2011-11-14,4.2226,4.2226,4.2029,4.2029,2007,0
2011-11-15,4.2029,4.2323,4.2029,4.2226,507,0
2011-11-16,4.1734,4.1734,4.1734,4.1734,1020,0
2011-11-17,4.2226,4.4189,4.2226,4.301,3726,0
2011-11-18,4.2618,4.2618,4.1734,4.1833,13136,0
2011-11-21,4.2813,4.2813,4.1734,4.1734,1935,0
2011-11-22,4.1734,4.2323,4.1734,4.1929,7199,0
2011-11-23,4.1929,4.2226,4.1734,4.1833,4583,0
2011-11-25,4.3109,4.4875,4.1833,4.1833,6213,0
2011-11-28,4.301,4.301,4.1734,4.2618,3513,0
2011-11-29,4.1734,4.6645,4.1734,4.2029,7129,0
2011-11-30,4.1734,4.2519,4.1734,4.1833,8505,0
2011-12-01,4.2226,4.2226,4.1734,4.1734,1629,0
2011-12-02,4.301,4.3502,4.1734,4.3305,7892,0
2011-12-05,4.1929,4.3697,4.1929,4.1929,1407,0
2011-12-06,4.2323,4.2716,4.1734,4.1734,7692,0
2011-12-07,4.2422,4.2716,4.1734,4.2126,2036,0
2011-12-08,4.1734,4.2618,4.1734,4.1734,3862,0
2011-12-09,4.2029,4.2912,4.1734,4.1929,3017,0
2011-12-12,4.0751,4.1243,3.977,4.0751,8962,0
2011-12-13,4.144,4.2716,4.144,4.2716,2340,0
2011-12-14,4.2716,4.2716,4.1734,4.1734,1527,0
2011-12-15,4.1734,4.1734,3.9377,4.1243,13658,0
2011-12-16,4.0948,4.1243,3.9377,3.9574,17623,0
2011-12-19,3.977,4.1047,3.9475,4.0261,28831,0
2011-12-20,3.9672,4.0261,3.9672,4.0261,2597,0
2011-12-21,4.0261,4.1536,3.9475,3.9475,4198,0
2011-12-22,4.0359,4.0751,3.977,4.0261,11541,0
2011-12-23,4.0359,4.2029,4.0064,4.0261,4496,0
2011-12-27,3.977,3.9868,3.9377,3.9377,18587,0
2011-12-28,3.977,4.0655,3.977,4.0162,15580,0
2011-12-29,3.9377,4.0948,3.9377,4.0948,18446,0
2011-12-30,4.301,4.8411,3.9475,4.409,10215,0
2012-01-03,4.4189,4.517,4.1734,4.1734,8673,0
2012-01-04,4.2716,4.2813,4.1734,4.1734,16818,0
2012-01-06,4.1636,4.2912,4.0261,4.0359,6355,0
2012-01-09,4.0751,4.3206,3.9475,4.2226,1654,0
2012-01-10,4.144,4.1929,4.144,4.1929,2615,0
2012-01-11,4.2226,4.2226,4.1243,4.1833,20688,0
2012-01-12,4.1243,4.1636,4.0751,4.0751,4467,0
2012-01-13,4.0555,4.2029,4.0555,4.144,3546,0
2012-01-17,4.0655,4.1047,4.0655,4.1047,1911,0
2012-01-18,4.1243,4.2519,4.1047,4.2519,1402,0
2012-01-19,4.3403,4.3502,4.1047,4.2226,5778,0
2012-01-20,4.144,4.1734,4.1143,4.144,3343,0
2012-01-23,4.3599,4.4189,4.2716,4.4189,2994,0
2012-01-25,4.3206,4.3206,4.2323,4.2323,1679,0
2012-01-26,4.301,4.3206,4.144,4.1536,2648,0
2012-01-30,4.3109,4.4189,4.2323,4.3206,2852,0
2012-01-31,4.3796,4.684,4.3796,4.5367,2036,0
2012-02-01,4.4189,4.684,4.4189,4.5563,5357,0
2012-02-02,4.6546,4.6546,4.566,4.566,2183,0
2012-02-03,4.6153,5.3124,4.6153,5.3124,17069,0
2012-02-06,5.1356,5.3614,4.7822,5.1749,13322,0
2012-02-07,5.3614,5.6955,5.2928,5.5971,7587,0
2012-02-08,5.5579,5.5875,5.4205,5.4205,6410,0
2012-02-09,5.44,5.5677,5.4007,5.5677,7127,0
2012-02-10,5.5186,5.5677,5.4991,5.4991,2648,0
2012-02-13,5.607,5.6955,5.607,5.6955,5947,0
2012-02-14,5.8133,5.8329,5.7936,5.7936,714,0
2012-02-15,5.8428,5.8428,5.6562,5.6562,1715,0
2012-02-16,5.8133,5.8918,5.6661,5.8133,1834,0
2012-02-17,5.823,6.5694,5.8034,6.4809,17515,0
2012-02-21,6.6186,6.6186,6.0293,6.098,10361,0
2012-02-22,6.0883,6.1864,6.0391,6.049,3670,0
2012-02-23,6.0587,6.2846,6.049,6.0883,5347,0
2012-02-24,6.1079,6.1079,5.9508,5.9508,3222,0
2012-02-27,5.9311,5.9508,5.7053,5.823,1121,0
2012-02-28,5.8329,5.8428,5.8329,5.8329,894,0
2012-03-05,5.7543,5.7543,5.7053,5.7446,1401,0
2012-03-06,5.6955,5.7446,5.4007,5.4598,7027,0
2012-03-07,5.5579,5.5971,5.5579,5.5971,206,0
2012-03-08,5.5875,5.6268,5.5875,5.5875,1221,0
2012-03-09,5.6169,5.8918,5.607,5.7249,2634,0
2012-03-12,5.7348,5.7936,5.6268,5.7446,6318,0
2012-03-13,5.7837,5.8918,5.6955,5.8329,5223,0
2012-03-14,5.8723,5.882,5.8329,5.8428,3463,0
2012-03-15,5.882,6.1276,5.8329,5.8329,8839,0
2012-03-16,5.8918,5.8918,5.7641,5.8329,1121,0
2012-03-19,5.8034,6.0391,5.8034,6.0391,7521,0
2012-03-20,5.9016,6.2846,5.8918,6.2061,18674,0
2012-03-21,6.2453,6.3828,6.0686,6.2355,4277,0
2012-03-22,5.9311,6.1276,5.9311,6.0391,1678,0
2012-03-23,6.1766,6.3928,6.0293,6.3928,4749,0
2012-03-26,6.4416,6.4416,6.2551,6.2846,4277,0
2012-03-27,6.4712,6.4712,5.9016,6.0587,10983,0
2012-03-28,6.0391,6.0391,5.7837,5.7837,1806,0
2012-03-29,5.7837,5.9311,5.7543,5.7837,9550,0
2012-03-30,5.8918,6.0391,5.7446,5.9016,11577,0
2012-04-02,6.2158,6.2158,6.157,6.1766,3570,0
2012-04-03,6.1766,6.1864,6.1766,6.1864,2444,0
2012-04-04,6.1963,6.1963,6.1963,6.1963,407,0
2012-04-09,6.0096,6.0096,5.9998,5.9998,407,0
2012-04-10,5.9311,6.0883,5.882,5.9704,7719,0
2012-04-11,5.9213,6.1276,5.9213,6.1276,1789,0
2012-04-12,6.098,6.373,6.098,6.2355,3038,0
2012-04-13,6.157,6.2158,5.5284,5.9409,11676,0
2012-04-16,6.1177,6.157,5.99,6.1373,2527,0
2012-04-17,6.0784,6.1373,5.774,6.049,13524,0
2012-04-18,6.049,6.049,6.0391,6.0391,2728,0
2012-04-19,6.3631,6.3828,6.2257,6.2453,10536,0
2012-04-20,6.3141,6.4712,6.2846,6.2846,5957,0
2012-04-23,6.3435,6.5105,6.0883,6.2355,6612,0
2012-04-24,6.2158,6.3337,6.1373,6.3239,9728,0
2012-04-25,6.3828,6.3828,6.2061,6.3337,1431,0
2012-04-26,6.2748,6.2748,6.1471,6.1864,1457,0
2012-04-27,6.1963,6.373,6.1963,6.3337,7130,0
2012-04-30,6.3435,6.3929,6.2944,6.3337,10273,0
2012-05-01,6.3435,6.3435,6.2158,6.2158,272,0
2012-05-02,6.2355,6.3828,6.2355,6.3141,4680,0
2012-05-03,6.3828,6.3828,6.1864,6.1864,1498,0
2012-05-04,6.1668,6.2061,6.1373,6.1864,2250,0
2012-05-07,6.0883,6.1864,5.7837,6.1864,7041,0
2012-05-08,6.1276,6.3928,6.1276,6.2453,4456,0
2012-05-09,6.373,6.373,6.1276,6.373,4450,0
2012-05-10,6.1471,6.1471,6.1471,6.1471,261,0
2012-05-11,6.2158,6.5793,6.2158,6.4712,5794,0
2012-05-14,6.4221,6.5793,6.0883,6.5793,8758,0
2012-05-15,6.4908,6.4908,6.3535,6.3535,5093,0
2012-05-16,6.3828,6.5987,6.1373,6.3828,49010,0
2012-05-17,6.5987,6.5987,6.3828,6.3828,7894,0
2012-05-18,6.3828,6.4809,6.3631,6.4809,6749,0
2012-05-21,6.3828,6.4809,6.3828,6.432,7657,0
2012-05-22,6.1373,6.4615,6.0883,6.3928,11008,0
2012-05-23,6.2748,6.4809,6.2748,6.4122,2778,0
2012-05-24,6.4908,6.5793,6.4908,6.5498,1512,0
2012-05-25,6.8443,7.1882,6.5891,6.6873,1884,0
2012-05-29,6.815,6.8739,6.815,6.8739,864,0
2012-05-30,6.864,6.972,6.815,6.8739,5788,0
2012-05-31,6.9131,7.1782,6.9131,7.0695,829,0
2012-06-01,6.9425,6.9425,6.4122,6.432,6896,0
2012-06-04,6.3141,6.4023,6.2846,6.3828,10505,0
2012-06-05,6.3828,6.3828,6.3828,6.3828,814,0
2012-06-06,6.4023,6.6282,6.4023,6.6282,307,0
2012-06-07,6.5694,6.5694,6.4809,6.4809,613,0
2012-06-08,6.1276,6.3828,6.1177,6.3043,5383,0
2012-06-11,6.5105,6.8739,6.3828,6.3828,5372,0
2012-06-12,6.3928,6.4615,6.3828,6.3828,2521,0
2012-06-13,6.4221,6.5694,6.1668,6.3828,4606,0
2012-06-14,6.4515,6.4712,6.3828,6.3828,1185,0
2012-06-15,6.4515,6.5401,6.157,6.3631,3860,0
2012-06-18,6.3631,6.373,6.0883,6.1864,9137,0
2012-06-19,6.1864,6.432,6.1864,6.432,43473,0
2012-06-20,6.3337,6.432,6.2846,6.3828,9844,0
2012-06-21,6.3141,6.648,6.3141,6.3828,4377,0
2012-06-22,6.3828,6.4809,6.3828,6.3828,2353,0
2012-06-25,6.2846,6.432,6.2846,6.3828,3461,0
2012-06-26,6.7265,6.815,6.4515,6.815,6105,0
2012-06-27,6.648,6.815,6.648,6.7364,3868,0
2012-06-28,6.6971,6.6971,6.3239,6.3435,17619,0
2012-06-29,6.3828,6.7265,6.3828,6.4515,2687,0
2012-07-02,6.5793,6.5793,6.5201,6.5201,1270,0
2012-07-03,6.5499,6.7658,6.5499,6.7658,396,0
2012-07-05,6.6773,6.6773,6.4908,6.4908,2336,0
2012-07-06,6.432,6.432,6.432,6.432,100,0
2012-07-09,6.4122,6.4122,6.3828,6.3828,8260,0
2012-07-10,6.3928,6.6282,6.3828,6.3928,3361,0
2012-07-11,6.4809,6.4809,6.3928,6.4122,1127,0
2012-07-13,6.3928,6.3928,6.3928,6.3928,307,0
2012-07-16,6.3928,6.5987,6.3828,6.3828,9573,0
2012-07-17,6.3828,6.3829,6.3828,6.3829,1663,0
2012-07-18,6.3435,6.4221,6.3435,6.4221,364,0
2012-07-19,6.5891,8.0031,6.5891,7.4138,41064,0
2012-07-20,7.679,7.7575,7.4729,7.5809,9556,0
2012-07-23,7.5513,7.6595,7.4138,7.6103,31757,0
2012-07-24,7.5809,7.6595,7.463,7.6595,1935,0
2012-07-25,7.7084,7.8558,7.463,7.7084,5296,0
2012-07-26,7.9147,7.9147,7.6595,7.7575,7156,0
2012-07-27,7.8657,7.8657,7.6595,7.836,4202,0
2012-07-30,7.6201,7.954,7.6201,7.9245,9094,0
2012-07-31,7.9333,7.9354,7.787,7.8361,9750,0
2012-08-01,7.954,7.954,7.8558,7.9147,5648,0
2012-08-02,7.846,7.9048,7.8449,7.9048,10950,0
2012-08-03,7.9441,7.9441,7.8558,7.8558,978,0
2012-08-06,7.954,7.954,7.8558,7.8569,3076,0
2012-08-07,7.954,7.954,7.9147,7.954,2859,0
2012-08-08,8.0227,8.1505,7.9834,8.1013,11814,0
2012-08-09,8.1505,8.1994,8.0933,8.1405,19176,0
2012-08-10,8.1013,8.5922,8.1013,8.5922,7460,0
2012-08-13,8.5922,8.5922,8.4256,8.5902,8481,0
2012-08-14,8.6021,9.515,8.5824,8.8378,8254,0
2012-08-15,8.8574,8.9358,8.5922,8.8671,12189,0
2012-08-16,8.8574,9.565,8.6516,9.3385,9490,0
2012-08-17,9.4947,10.3,9.3881,10.3,12454,0
2012-08-20,10.056,10.311,9.823,10.026,14468,0
2012-08-21,9.976,10.066,9.828,9.868,6008,0
2012-08-22,9.991,10.016,9.82,9.967,814,0
2012-08-23,10.054,10.054,9.594,9.594,5760,0
2012-08-24,9.623,9.819,9.623,9.643,2546,0
2012-08-27,9.633,9.819,9.575,9.791,4501,0
2012-08-28,9.525,9.809,9.3978,9.575,6928,0
2012-08-29,9.3777,9.791,9.3287,9.791,1303,0
2012-08-30,9.4358,9.623,8.5823,9.575,3954,0
2012-08-31,9.3485,9.4552,9.2306,9.2306,1187,0
2012-09-04,9.0537,9.1322,8.8671,9.103,1571,0
2012-09-05,9.201,9.996,9.1578,9.976,29929,0
2012-09-06,9.967,9.967,9.584,9.848,11978,0
2012-09-07,9.623,9.789,9.4651,9.789,3776,0
2012-09-10,9.613,9.623,9.4552,9.623,1985,0
2012-09-11,9.623,9.78,9.525,9.535,7212,0
2012-09-12,9.799,10.056,9.781,10.006,37079,0
2012-09-13,10.046,10.212,9.712,10.212,30778,0
2012-09-14,10.056,10.311,10.046,10.311,35044,0
2012-09-17,10.291,10.291,10.076,10.076,714,0
2012-09-18,10.116,10.116,9.732,9.752,4760,0
2012-09-19,10.212,10.251,9.858,10.116,10344,0
2012-09-20,10.212,10.311,9.878,10.086,3425,0
2012-09-21,9.809,10.281,9.809,10.261,20328,0
2012-09-24,9.732,10.311,9.732,9.752,39246,0
2012-09-25,9.809,10.301,9.809,10.212,67024,0
2012-09-26,10.222,10.301,10.066,10.251,39483,0
2012-09-27,10.311,10.311,10.125,10.311,4268,0
2012-09-28,10.212,10.311,10.125,10.311,10642,0
2012-10-01,10.261,10.359,10.096,10.311,31973,0
2012-10-02,10.231,10.311,10.125,10.311,4277,0
2012-10-03,10.116,10.301,10.066,10.301,8249,0
2012-10-04,10.311,10.311,10.134,10.164,6733,0
2012-10-05,10.261,10.291,9.781,9.928,21062,0
2012-10-08,9.848,10.301,9.848,10.212,47760,0
2012-10-09,10.281,10.359,10.212,10.359,54792,0
2012-10-10,10.359,10.359,10.271,10.311,4414,0
2012-10-11,10.321,10.321,10.106,10.212,4189,0
2012-10-12,10.046,10.321,9.918,9.918,10350,0
2012-10-15,10.006,10.271,10.006,10.036,4411,0
2012-10-16,10.066,10.116,9.819,9.838,7383,0
2012-10-17,9.819,10.106,9.584,9.898,27532,0
2012-10-18,9.996,10.222,9.747,10.192,23561,0
2012-10-19,10.174,10.557,10.164,10.359,52213,0
2012-10-22,10.547,10.547,9.633,10.349,16698,0
2012-10-23,10.281,10.409,10.281,10.311,68309,0
2012-10-24,10.311,10.379,10.134,10.379,19759,0
2012-10-25,10.359,12.273,10.33,12.07,49567,0
2012-10-26,12.08,12.273,11.498,11.803,46354,0
2012-10-31,11.783,12.06,11.498,11.725,32460,0
2012-11-01,11.783,11.96,11.725,11.735,16409,0
2012-11-02,11.891,12.138,11.716,11.716,3618,0
2012-11-05,11.716,11.98,11.429,11.429,16230,0
2012-11-06,11.439,12.138,11.439,11.793,7974,0
2012-11-07,11.725,11.725,11.449,11.538,4218,0
2012-11-08,11.716,11.891,11.597,11.697,24442,0
2012-11-09,11.567,12.254,11.567,11.861,54966,0
2012-11-12,12.05,13.257,11.92,13.159,16595,0
2012-11-13,12.913,13.129,12.646,12.646,19551,0
2012-11-14,13.049,13.109,11.784,12.473,32131,0
2012-11-15,12.273,12.343,10.949,11.745,22982,0
2012-11-16,11.95,12.52,11.008,11.94,14156,0
2012-11-19,12.03,12.03,11.294,11.755,14425,0
2012-11-20,11.488,11.92,11.488,11.745,4295,0
2012-11-21,11.783,12.128,11.765,11.96,2783,0
2012-11-23,12.099,12.099,11.745,11.755,2619,0
2012-11-26,11.908,11.908,11.506,11.725,5417,0
2012-11-27,12.03,12.03,11.468,11.627,3245,0
2012-11-28,11.429,11.627,11.304,11.607,3334,0
2012-11-29,11.352,11.381,11.095,11.294,2080,0
2012-11-30,11.284,11.294,11.119,11.294,3258,0
2012-12-03,11.085,11.783,11.085,11.411,16627,0
2012-12-04,11.707,11.93,11.617,11.93,5751,0
2012-12-05,11.881,12.196,11.687,12.08,19516,0
2012-12-06,12.177,12.177,11.488,11.97,12676,0
2012-12-07,12,12.08,11.488,12.08,7572,0
2012-12-10,12.393,12.413,12.08,12.273,9876,0
2012-12-11,12.273,12.373,12.01,12.373,6919,0
2012-12-12,12.473,12.756,12.373,12.756,12097,0
2012-12-13,12.676,12.736,12.473,12.598,4317,0
2012-12-14,12.726,12.726,12.55,12.57,2923,0
2012-12-17,12.57,12.666,12.413,12.579,8592,0
2012-12-18,12.676,12.676,12.57,12.676,1635,0
2012-12-19,12.676,12.716,12.473,12.52,8374,0
2012-12-20,12.589,12.706,12.463,12.696,10846,0
2012-12-21,12.283,12.681,12.283,12.52,6472,0
2012-12-24,12.423,12.423,12.283,12.283,564,0
2012-12-26,12.283,12.453,12.07,12.215,28021,0
2012-12-27,12.07,12.343,12.07,12.313,6207,0
2012-12-28,12.07,12.07,11.096,11.567,22398,0
2012-12-31,11.627,12.244,11.498,12.03,9815,0
2013-01-02,11.592,12.756,11.592,12.756,14682,0
2013-01-03,12.53,12.706,12.273,12.686,2016,0
2013-01-04,12.656,12.766,12.283,12.766,7128,0
2013-01-07,12.56,13.059,12.55,13.039,17586,0
2013-01-08,13.059,13.149,12.826,13.088,8315,0
2013-01-09,13.109,13.247,12.865,12.865,11921,0
2013-01-10,13.109,13.139,12.953,12.971,8889,0
2013-01-11,12.865,13.099,12.816,13.099,8002,0
2013-01-14,13.169,13.169,12.856,13.089,1436,0
2013-01-15,12.766,13.089,12.766,13.049,4381,0
2013-01-16,13.089,13.592,13.089,13.423,17578,0
2013-01-17,13.432,13.845,13.247,13.247,10470,0
2013-01-18,13.276,13.747,13.139,13.747,5856,0
2013-01-22,13.767,13.797,13.621,13.707,15327,0
2013-01-23,13.827,14.347,13.698,14.004,48603,0
2013-01-24,14.1,14.327,13.827,14.014,9492,0
2013-01-25,13.797,14.081,13.797,14.041,40657,0
2013-01-28,14.09,14.09,13.865,13.865,19297,0
2013-01-29,13.994,14.71,13.994,14.71,23997,0
2013-01-30,14.613,15.035,14.613,14.896,12074,0
2013-01-31,14.906,15.18,14.817,14.856,10852,0
2013-02-01,15.026,15.612,14.926,15.612,17482,0
2013-02-04,15.515,15.869,15.515,15.762,33141,0
2013-02-05,15.81,17.163,15.795,16.695,35621,0
2013-02-06,16.979,16.989,16.604,16.645,10551,0
2013-02-07,16.879,16.879,15.975,16.546,23109,0
2013-02-08,16.586,16.608,16.302,16.428,20353,0
2013-02-11,16.517,16.517,15.742,15.928,17454,0
2013-02-12,16.045,16.173,15.928,16.173,4368,0
2013-02-13,16.154,16.203,16.109,16.203,2241,0
2013-02-14,16.025,16.478,15.712,16.478,24959,0
2013-02-15,16.497,16.517,16.338,16.517,2939,0
2013-02-19,16.458,16.731,16.125,16.517,20588,0
2013-02-20,16.645,16.695,16.526,16.694,2444,0
2013-02-21,16.517,16.989,16.497,16.851,10142,0
2013-02-22,16.964,17.115,16.704,16.939,5744,0
2013-02-25,16.979,17.038,16.065,16.458,15318,0
2013-02-26,16.448,16.722,15.956,16.722,11544,0
2013-02-27,16.695,16.741,16.338,16.731,17635,0
2013-02-28,16.751,17.164,16.32,16.348,29383,0
2013-03-01,16.035,16.408,15.762,16.398,7375,0
2013-03-04,16.438,16.626,16.095,16.586,9461,0
2013-03-05,16.655,16.781,16.489,16.556,8149,0
2013-03-06,16.606,16.86,16.526,16.791,44460,0
2013-03-07,16.87,17.096,16.704,16.929,9513,0
2013-03-08,16.959,17.662,16.841,17.518,9610,0
2013-03-11,17.675,17.675,16.695,17.242,14606,0
2013-03-12,17.488,17.665,16.751,17.068,12646,0
2013-03-13,16.969,17.048,16.722,16.979,5397,0
2013-03-14,16.841,17.048,16.731,16.86,7945,0
2013-03-15,16.64,16.959,16.608,16.86,23891,0
2013-03-18,16.704,17.096,16.556,17.096,13395,0
2013-03-19,16.929,17.302,16.929,17.302,3341,0
2013-03-20,17.312,17.645,17.069,17.645,9850,0
2013-03-21,17.557,17.675,17.252,17.675,4939,0
2013-03-22,17.675,18.501,17.508,18.148,9780,0
2013-03-25,18.461,18.461,17.94,18.217,17265,0
2013-03-26,18.451,18.581,18.048,18.571,9924,0
2013-03-27,18.59,18.656,18.294,18.411,9593,0
2013-03-28,18.391,18.561,18.208,18.461,11111,0
2013-04-01,18.441,18.561,18.303,18.303,23094,0
2013-04-02,18.461,18.461,18.237,18.237,5296,0
2013-04-03,18.332,18.461,18.128,18.303,4708,0
2013-04-04,18.421,18.561,18.208,18.362,6104,0
2013-04-05,18.362,18.461,18.217,18.245,7874,0
2013-04-08,18.451,18.476,17.871,18.391,15284,0
2013-04-09,18.6,18.6,18.168,18.381,7346,0
2013-04-10,18.551,18.61,18.332,18.521,7692,0
2013-04-11,18.581,18.61,18.332,18.571,6158,0
2013-04-12,18.401,18.59,18.118,18.421,6201,0
2013-04-15,18.59,18.61,18.158,18.158,7663,0
2013-04-16,18.381,18.61,18.168,18.551,7534,0
2013-04-17,18.521,18.581,18.342,18.431,7250,0
2013-04-18,18.647,18.647,17.184,18.541,22820,0
2013-04-19,18.178,18.352,17.675,18.148,8417,0
2013-04-22,18.018,18.138,17.343,17.843,30933,0
2013-04-23,18.078,18.128,17.871,17.921,18690,0
2013-04-24,18.008,18.008,17.461,17.921,11831,0
2013-04-25,17.911,17.921,17.853,17.853,12283,0
2013-04-26,17.881,18.148,17.685,18.078,10096,0
2013-04-29,18.322,18.352,17.815,18.217,13774,0
2013-04-30,18.168,18.332,18.108,18.168,6687,0
2013-05-01,18.068,18.656,17.921,18.381,45674,0
2013-05-02,18.541,18.541,18.158,18.401,5820,0
2013-05-03,18.198,18.638,18.198,18.629,32860,0
2013-05-06,18.656,19.144,18.6,18.993,11695,0
2013-05-07,19.098,19.844,18.954,19.422,40701,0
2013-05-08,19.874,19.874,19.247,19.68,16439,0
2013-05-09,19.64,19.738,19.432,19.738,11041,0
2013-05-10,19.786,20.053,19.67,19.964,21315,0
2013-05-13,19.984,19.984,19.297,19.984,13294,0
2013-05-14,19.894,20.218,19.884,20.218,15308,0
2013-05-15,20.198,21.123,20.198,20.483,33751,0
2013-05-16,20.503,20.513,19.118,19.954,13186,0
2013-05-17,20.053,20.178,19.835,20.043,14173,0
2013-05-20,19.984,20.267,19.884,20.091,10778,0
2013-05-21,20.169,20.267,19.65,20.13,12443,0
2013-05-22,20.188,20.621,20.169,20.277,27025,0
2013-05-23,20.257,20.601,19.803,20.417,11738,0
2013-05-24,20.611,20.611,20.014,20.493,18016,0
2013-05-28,20.427,20.866,20.427,20.641,19351,0
2013-05-29,20.66,20.866,20.621,20.799,11477,0
2013-05-30,20.571,20.866,20.571,20.829,14279,0
2013-05-31,20.799,21.347,20.799,21.053,19887,0
2013-06-03,20.916,21.357,20.896,21.279,28071,0
2013-06-04,21.24,21.337,20.111,20.876,12105,0
2013-06-05,20.72,21.133,20.72,20.847,12571,0
2013-06-06,20.926,22.506,20.926,21.613,39967,0
2013-06-07,21.83,22.429,21.347,21.603,28550,0
2013-06-10,21.82,22.251,21.318,21.848,33901,0
2013-06-11,21.623,22.261,21.623,21.848,12493,0
2013-06-12,21.908,22.409,20.631,21.26,20944,0
2013-06-13,21.093,21.22,20.856,21.142,6910,0
2013-06-14,20.974,21.376,20.631,20.896,12497,0
2013-06-17,20.78,21.555,20.78,21.063,16440,0
2013-06-18,21.063,22.3,21.063,21.678,25681,0
2013-06-19,21.848,22.269,21.26,21.447,12642,0
2013-06-20,21.211,21.476,20.621,21.456,15374,0
2013-06-21,21.593,21.593,20.641,21.23,19891,0
2013-06-24,21.299,22.094,20.671,22.066,39059,0
2013-06-25,22.076,22.497,21.603,22.026,58115,0
2013-06-26,22.016,22.585,21.357,21.584,30625,0
2013-06-27,21.456,21.613,20.75,21.289,51351,0
2013-06-28,21.123,21.456,19.158,21.299,1039061,0
2013-07-01,21.476,22.585,21.136,22.094,65174,0
2013-07-02,22.113,22.389,20.523,20.68,53528,0
2013-07-03,20.621,20.994,20.14,20.72,24131,0
2013-07-05,21.063,21.711,20.896,21.407,15192,0
2013-07-08,21.76,22.526,21.362,22.291,50025,0
2013-07-09,22.565,22.575,22.291,22.449,43444,0
2013-07-10,22.399,22.536,22.271,22.399,25312,0
2013-07-11,22.585,22.585,22.094,22.281,28829,0
2013-07-12,22.193,22.536,22.094,22.183,15181,0
2013-07-15,22.183,22.9,22.183,22.673,35398,0
2013-07-16,22.9,25.139,22.411,24.451,69737,0
2013-07-17,24.451,24.451,22.34,23.813,29215,0
2013-07-18,24.028,24.058,23.272,23.793,16998,0
2013-07-19,23.763,23.881,23.263,23.568,25473,0
2013-07-22,23.518,24.628,23.205,24.49,37505,0
2013-07-23,24.598,25.079,24.5,24.775,26254,0
2013-07-24,24.903,25.05,24.756,24.824,21393,0
2013-07-25,24.667,26.493,24.353,26.249,45181,0
2013-07-26,26.15,26.405,25.443,25.522,37599,0
2013-07-29,25.395,25.395,23.706,24.334,34964,0
2013-07-30,24.186,24.843,23.843,24.225,23406,0
2013-07-31,24.324,24.628,23.725,23.98,43700,0
2013-08-01,23.999,24.254,22.988,23.961,38204,0
2013-08-02,23.911,24.363,23.675,24.343,18482,0
2013-08-05,24.254,24.343,23.155,23.282,57542,0
2013-08-06,23.076,23.341,22.399,23.145,48609,0
2013-08-07,22.938,23.803,22.762,23.558,18253,0
2013-08-08,23.341,24.176,23.225,23.823,12301,0
2013-08-09,23.813,23.813,23.302,23.302,7894,0
2013-08-12,22.752,23.803,22.693,23.675,23829,0
2013-08-13,23.715,23.921,23.529,23.793,17523,0
2013-08-14,23.823,23.951,23.518,23.617,6104,0
2013-08-15,23.568,23.568,22.439,22.449,12234,0
2013-08-16,22.34,22.772,21.438,21.682,27955,0
2013-08-19,21.663,21.663,20.631,20.72,22746,0
2013-08-20,20.091,21.347,20.091,20.74,21882,0
2013-08-21,20.503,21.034,20.159,20.935,11781,0
2013-08-22,21.848,22.546,20.847,22.056,9194,0
2013-08-23,22.026,22.281,21.614,22.103,6383,0
2013-08-26,22.625,22.635,22.222,22.251,5245,0
2013-08-27,22.163,22.238,20.77,20.886,16620,0
2013-08-28,20.856,22.092,20.483,20.829,18620,0
2013-08-29,20.15,21.499,20.15,20.994,9011,0
2013-08-30,20.916,21.211,19.227,19.591,38600,0
2013-09-03,19.511,20.611,18.284,18.874,109949,0
2013-09-04,18.834,19.365,18.59,19.237,18448,0
2013-09-05,19.247,20.072,19.247,19.964,13434,0
2013-09-06,20.208,20.277,19.561,19.68,16603,0
2013-09-09,19.718,20.13,19.058,19.974,30827,0
2013-09-10,20.091,20.455,20.053,20.178,7013,0
2013-09-11,20.13,20.436,19.69,20.267,12577,0
2013-09-12,19.393,20.465,19.393,20.159,31540,0
2013-09-13,20.208,21.192,20.208,20.964,23034,0
2013-09-16,21.397,21.603,20.612,20.809,19906,0
2013-09-17,20.839,21.25,20.799,20.906,16211,0
2013-09-18,20.809,21.299,20.809,21.289,8693,0
2013-09-19,21.309,21.505,20.287,20.533,16153,0
2013-09-20,20.513,20.513,19.815,20.13,39571,0
2013-09-23,20.15,21.004,20.15,20.819,14825,0
2013-09-24,21.347,21.427,20.916,20.935,11100,0
2013-09-25,21.133,21.603,21.133,21.417,12729,0
2013-09-26,21.545,21.545,21.309,21.377,2953,0
2013-09-27,21.289,21.347,20.72,20.935,4481,0
2013-09-30,20.561,21.486,20.494,21.466,26143,0
2013-10-01,21.397,21.476,21.044,21.269,17696,0
2013-10-02,21.073,21.584,21.073,21.565,14674,0
2013-10-03,21.565,21.584,21.417,21.515,11508,0
2013-10-04,21.466,21.692,21.466,21.603,13341,0
2013-10-07,21.337,21.692,21.24,21.545,20865,0
2013-10-08,21.427,21.613,19.934,19.944,30958,0
2013-10-09,20.033,20.317,19.65,20.111,29837,0
2013-10-10,20.436,21.476,20.159,21.456,14563,0
2013-10-11,21.456,22.379,21.456,22.34,17564,0
2013-10-14,22.183,23.056,22.094,23.037,12526,0
2013-10-15,22.9,23.066,22.449,22.625,9705,0
2013-10-16,22.88,22.988,22.379,22.948,7242,0
2013-10-17,22.732,23.008,22.389,22.978,9369,0
2013-10-18,22.516,23.272,22.349,22.842,16821,0
2013-10-21,22.703,23.125,22.143,23.115,9675,0
2013-10-22,23.145,23.568,22.565,23.302,15479,0
2013-10-23,23.263,23.263,22.605,23.008,9369,0
2013-10-24,22.585,22.585,19.904,20.533,29735,0
2013-10-25,20.601,20.601,19.346,19.442,20265,0
2013-10-28,19.393,20.621,18.794,19.188,23117,0
2013-10-29,19.277,20.75,19.277,19.974,5804,0
2013-10-30,20.082,20.188,19.69,19.934,11202,0
2013-10-31,19.884,20.819,19.63,20.169,21455,0
2013-11-01,20.111,20.72,18.993,20.033,38902,0
2013-11-04,19.805,20.198,19.501,19.864,22710,0
2013-11-05,19.62,19.984,19.551,19.854,29709,0
2013-11-06,20.053,20.178,19.66,20.169,9675,0
2013-11-07,20.004,20.445,19.021,19.442,36151,0
2013-11-08,19.491,20.357,19.491,20.317,11915,0
2013-11-11,20.208,20.631,20.13,20.357,14665,0
2013-11-12,20.601,20.621,20.327,20.523,7181,0
2013-11-13,20.427,20.621,20.427,20.542,10074,0
2013-11-14,20.542,20.621,20.427,20.483,11100,0
2013-11-15,20.523,20.78,20.474,20.72,11100,0
2013-11-18,20.829,20.829,20.523,20.621,8655,0
2013-11-19,21.211,21.848,20.111,20.208,18840,0
2013-11-20,20.367,20.75,19.412,19.64,17006,0
2013-11-21,19.728,20.13,19.442,20.082,25459,0
2013-11-22,20.12,22.271,19.835,20.337,20061,0
2013-11-25,21.014,21.014,19.501,19.924,24541,0
2013-11-26,19.62,20.063,19.521,20.043,15378,0
2013-11-27,19.994,20.954,19.884,20.916,6620,0
2013-11-29,20.829,21.77,20.829,21.701,5571,0
2013-12-02,21.623,22.056,21.456,21.73,14970,0
2013-12-03,21.701,21.848,21.505,21.633,20265,0
2013-12-04,21.643,22.291,21.643,21.84,6814,0
2013-12-05,21.711,21.903,20.809,20.866,6133,0
2013-12-06,21.162,22.251,20.866,21.202,10284,0
2013-12-09,19.964,21.034,19.914,20.561,16701,0
2013-12-10,20.621,20.621,19.207,19.62,26782,0
2013-12-11,19.718,19.718,19.491,19.62,14053,0
2013-12-12,19.471,19.854,19.393,19.825,15479,0
2013-12-13,19.904,19.994,19.68,19.884,6924,0
2013-12-16,19.994,20.111,19.748,20.101,7332,0
2013-12-17,19.844,19.974,19.835,19.884,4050,0
2013-12-18,19.984,20.238,19.884,20.091,12423,0
2013-12-19,20.14,20.542,19.974,20.091,3463,0
2013-12-20,20.188,21.417,20.188,21.397,54177,0
2013-12-23,21.447,21.81,19.65,21.593,15276,0
2013-12-24,21.83,21.83,20.68,21.505,2950,0
2013-12-26,21.603,21.908,21.407,21.711,7842,0
2013-12-27,21.711,21.711,21.309,21.555,8555,0
2013-12-30,21.593,21.593,20.847,21.427,4176,0
2013-12-31,21.486,21.593,19.67,21.357,24646,0
2014-01-02,21.182,21.211,20.561,21.211,13805,0
2014-01-03,21.367,21.898,20.935,21.74,11893,0
2014-01-06,21.918,22.281,21.73,21.947,18942,0
2014-01-07,22.103,22.103,21.367,21.72,5702,0
2014-01-08,21.613,22.203,20.397,20.7,7944,0
2014-01-09,20.839,20.839,20.307,20.76,2139,0
2014-01-10,21.044,21.053,20.503,20.72,89106,0
2014-01-13,20.71,20.896,20.159,20.641,12016,0
2014-01-14,20.67,21.407,20.397,21.407,40022,0
2014-01-15,21.397,21.593,21.162,21.555,9367,0
2014-01-16,21.565,21.565,20.267,21.437,10083,0
2014-01-17,21.357,21.357,20.819,20.886,4176,0
2014-01-21,20.267,21.603,20.267,21.565,17413,0
2014-01-22,21.299,21.603,21.269,21.593,20774,0
2014-01-23,21.505,21.505,20.483,20.641,25662,0
2014-01-24,20.829,20.856,19.277,19.591,34242,0
2014-01-27,19.738,20.277,19.62,19.795,13341,0
2014-01-28,19.728,19.767,19.217,19.591,23603,0
2014-01-29,19.403,20.287,19.237,19.297,25968,0
2014-01-30,19.337,20.601,19.337,20.561,22812,0
2014-01-31,20.198,20.218,19.71,20.188,22302,0
2014-02-03,20.208,20.377,19.198,19.412,21402,0
2014-02-04,19.894,20.091,19.432,20.043,23088,0
2014-02-05,19.884,20.111,19.581,19.894,13547,0
2014-02-06,19.894,19.994,19.317,19.385,18944,0
2014-02-07,19.461,19.63,18.59,18.834,23017,0
2014-02-10,19.03,19.168,18.068,18.804,26411,0
2014-02-11,19.048,19.088,18.785,18.963,7510,0
2014-02-12,18.963,19.292,18.6,18.794,8519,0
2014-02-13,18.571,19.531,18.421,19.432,15446,0
2014-02-14,18.794,19.337,18.685,19.088,9124,0
2014-02-18,19.158,19.501,19.118,19.297,6322,0
2014-02-19,19.393,19.393,18.391,18.531,14424,0
2014-02-20,18.804,18.954,18.227,18.372,13314,0
2014-02-21,18.511,18.62,18.208,18.461,25796,0
2014-02-24,18.401,18.844,18.401,18.561,11161,0
2014-02-25,18.775,18.775,18.501,18.541,6588,0
2014-02-26,18.372,18.904,18.372,18.675,16740,0
2014-02-27,18.666,19.003,18.629,19.003,13925,0
2014-02-28,19.011,19.393,18.785,19.237,15876,0
2014-03-03,19.068,19.62,19.006,19.62,9128,0
2014-03-04,19.786,20.621,19.786,20.561,28652,0
2014-03-05,20.483,20.542,20.218,20.427,16507,0
2014-03-06,20.561,20.561,20.159,20.427,11040,0
2014-03-07,20.063,20.571,20.063,20.307,5174,0
2014-03-10,20.297,20.533,19.992,20.188,7192,0
2014-03-11,20.238,20.327,19.69,20.014,18427,0
2014-03-12,20.357,20.367,19.71,20.159,9512,0
2014-03-13,19.461,20.155,19.297,19.944,15345,0
2014-03-14,20.14,20.483,19.914,20.445,5516,0
2014-03-17,20.483,20.561,19.994,20.552,6184,0
2014-03-18,20.561,20.621,20.063,20.445,41306,0
2014-03-19,20.455,20.809,20.367,20.68,11475,0
2014-03-20,20.533,20.71,20.218,20.417,11637,0
2014-03-21,20.357,20.984,20.357,20.829,28539,0
2014-03-24,20.964,21.202,20.66,21.113,15013,0
2014-03-25,21.603,22.585,21.427,22.585,24527,0
2014-03-26,22.585,23.548,21.848,23.185,31772,0
2014-03-27,23.253,24.098,22.752,23.843,22941,0
2014-03-28,23.99,23.99,23.371,23.41,13896,0
2014-03-31,23.558,24.038,22.046,22.056,43504,0
2014-04-01,22.212,22.565,21.142,21.78,22843,0
2014-04-02,21.76,21.873,21.211,21.623,12848,0
2014-04-03,21.658,21.991,21.373,21.447,19561,0
2014-04-04,21.937,22.309,20.317,20.73,34396,0
2014-04-07,22.056,22.056,20.839,21.437,30968,0
2014-04-08,21.565,21.603,20.77,20.916,14955,0
2014-04-09,21.083,21.083,20.72,20.944,17901,0
2014-04-10,20.866,20.921,20.523,20.631,27913,0
2014-04-11,20.427,21.565,20.337,20.552,20008,0
2014-04-14,20.427,20.7,19.63,20.004,40106,0
2014-04-15,20.178,20.327,19.501,19.874,12859,0
2014-04-16,20.004,20.307,19.148,19.815,23672,0
2014-04-17,19.64,19.954,19.158,19.63,34524,0
2014-04-21,19.64,19.757,19.168,19.277,36859,0
2014-04-22,19.375,19.561,19.148,19.551,18515,0
2014-04-23,19.412,19.884,19.247,19.63,37910,0
2014-04-24,19.7,20.76,19.356,20.415,48027,0
2014-04-25,20.218,21.093,19.216,20.417,25963,0
2014-04-28,20.523,21.014,19.815,20.277,16906,0
2014-04-29,20.297,20.77,19.864,20.238,29774,0
2014-04-30,20.15,20.856,19.904,20.513,19914,0
2014-05-01,20.503,20.839,20.302,20.641,22206,0
2014-05-02,20.523,21.012,20.523,20.876,19478,0
2014-05-05,20.876,21.22,20.78,21.073,13230,0
2014-05-06,21.113,21.113,20.397,20.542,30082,0
2014-05-07,21.014,21.014,20.417,20.436,42245,0
2014-05-08,20.178,20.493,19.571,19.795,36639,0
2014-05-09,19.66,19.815,19.423,19.66,21416,0
2014-05-12,19.786,19.844,19.611,19.748,36653,0
2014-05-13,19.71,19.71,19.247,19.346,26624,0
2014-05-14,19.385,20.065,18.541,18.656,26622,0
2014-05-15,18.511,18.944,17.322,18.814,19817,0
2014-05-16,18.894,18.894,18.008,18.312,12584,0
2014-05-19,18.264,18.894,17.921,18.685,41911,0
2014-05-20,18.656,18.834,18.294,18.735,59949,0
2014-05-21,18.765,18.934,18.561,18.656,21470,0
2014-05-22,18.735,18.904,18.571,18.695,17002,0
2014-05-23,18.745,18.978,18.656,18.755,12064,0
2014-05-27,18.685,19.403,18.656,18.884,11279,0
2014-05-28,18.755,18.824,18.656,18.775,16468,0
2014-05-29,18.991,18.991,18.656,18.745,16578,0
2014-05-30,18.834,18.894,18.61,18.765,13511,0
2014-06-02,18.656,19.337,18.656,19.118,30735,0
2014-06-03,19.088,19.317,18.571,18.745,31883,0
2014-06-04,18.765,19.128,18.675,18.904,22387,0
2014-06-05,18.814,19.267,18.715,19.148,19010,0
2014-06-06,19.287,19.66,18.804,19.511,14398,0
2014-06-09,19.118,19.864,19.118,19.68,7625,0
2014-06-10,19.541,19.805,19.385,19.501,8148,0
2014-06-11,19.776,19.776,19.471,19.561,9201,0
2014-06-12,19.451,19.65,18.944,19.198,22308,0
2014-06-13,19.329,19.507,18.656,19.158,16826,0
2014-06-16,19.148,19.237,18.675,19.178,29913,0
2014-06-17,18.836,19.815,18.836,19.393,31319,0
2014-06-18,19.461,19.521,19.098,19.297,21268,0
2014-06-19,19.317,20.024,19.108,19.767,23061,0
2014-06-20,19.934,19.934,19.432,19.531,56456,0
2014-06-23,19.738,19.767,19.412,19.66,51469,0
2014-06-24,19.71,20.014,19.591,19.601,55510,0
2014-06-25,19.757,19.884,19.496,19.757,48205,0
2014-06-26,19.62,20.101,19.611,20.024,30824,0
2014-06-27,19.894,20.71,19.795,20.71,1051970,0
2014-06-30,20.621,22.978,20.513,22.183,107630,0
2014-07-01,22.046,22.183,21.72,21.996,95338,0
2014-07-02,21.947,21.947,21.565,21.692,28921,0
2014-07-03,21.603,21.957,21.589,21.957,5188,0
2014-07-07,21.74,21.928,21.633,21.848,30737,0
2014-07-08,21.83,22.046,21.633,21.957,85464,0
2014-07-09,22.066,22.066,21.574,21.82,16163,0
2014-07-10,21.633,21.986,21.633,21.858,11040,0
2014-07-11,21.848,22.076,21.75,21.898,25658,0
2014-07-14,21.967,22.046,21.76,21.888,11166,0
2014-07-15,21.898,21.986,21.781,21.986,20439,0
2014-07-16,21.79,22.066,21.79,22.066,73015,0
2014-07-17,21.996,22.076,21.898,21.996,23790,0
2014-07-18,21.996,22.163,21.996,22.094,12940,0
2014-07-21,21.858,22.066,21.848,22.006,6659,0
2014-07-22,21.937,22.133,21.878,22.016,19636,0
2014-07-23,22.085,22.094,21.996,22.094,9866,0
2014-07-24,22.183,22.585,22.138,22.487,33908,0
2014-07-25,22.449,23.076,22.449,22.87,26179,0
2014-07-28,22.938,23.037,22.585,23.008,8593,0
2014-07-29,23.066,23.488,22.9,23.135,29955,0
2014-07-30,23.175,23.272,23.125,23.263,12295,0
2014-07-31,23.145,23.234,23.076,23.185,10378,0
2014-08-01,22.762,23.272,22.762,23.018,11932,0
2014-08-04,23.155,23.263,22.722,22.762,42663,0
2014-08-05,23.086,23.263,22.409,22.693,28333,0
2014-08-06,22.663,23.115,22.635,22.683,7636,0
2014-08-07,22.654,22.782,22.536,22.732,8263,0
2014-08-08,22.782,22.782,22.291,22.565,3426,0
2014-08-11,22.409,22.526,22.193,22.389,16845,0
2014-08-12,22.222,22.558,22.103,22.379,6093,0
2014-08-13,22.281,22.526,22.242,22.526,6400,0
2014-08-14,22.242,22.378,22.242,22.261,6597,0
2014-08-15,22.34,22.575,21.79,21.908,9610,0
2014-08-18,21.898,22.203,21.898,22.036,7885,0
2014-08-19,22.113,22.212,22.036,22.183,5542,0
2014-08-20,22.123,22.3,21.928,22.036,11106,0
2014-08-21,21.937,21.996,21.937,21.957,4755,0
2014-08-22,22.094,22.232,22.026,22.173,6190,0
2014-08-25,22.153,22.173,21.928,21.996,6190,0
2014-08-26,21.928,22.188,21.72,22.076,11235,0
2014-08-27,22.026,22.026,21.387,21.593,17229,0
2014-08-28,21.456,21.84,21.113,21.623,19887,0
2014-08-29,21.407,21.632,21.318,21.603,10835,0
2014-09-02,22.183,22.183,20.866,22.066,24550,0
2014-09-03,21.505,21.996,21.377,21.868,11480,0
2014-09-04,21.643,22.183,21.643,22.163,11841,0
2014-09-05,22.193,22.193,21.692,21.82,10312,0
2014-09-08,22.076,22.663,21.937,22.468,22284,0
2014-09-09,22.103,22.487,21.996,22.046,5384,0
2014-09-10,22.232,22.369,21.584,21.653,34827,0
2014-09-11,21.653,21.77,21.299,21.593,19401,0
2014-09-12,20.935,21.77,20.935,21.613,11391,0
2014-09-15,21.25,22.212,21.25,22.212,21303,0
2014-09-16,21.947,22.3,21.653,21.76,3527,0
2014-09-17,22.076,22.076,21.486,21.878,11474,0
2014-09-18,21.878,22.585,21.868,22.478,45083,0
2014-09-19,22.487,22.683,22.419,22.683,32680,0
2014-09-22,22.645,22.772,22.133,22.673,27928,0
2014-09-23,22.663,23.263,22.526,22.546,11379,0
2014-09-24,22.546,22.585,22.497,22.497,7906,0
2014-09-25,22.516,22.585,22.153,22.173,9400,0
2014-09-26,21.928,22.459,21.928,22.459,5752,0
2014-09-29,22.212,22.459,22.113,22.291,8567,0
2014-09-30,22.163,22.31,22.123,22.123,6403,0
2014-10-01,22.212,22.33,22.001,22.32,17599,0
2014-10-02,22.163,22.33,22.026,22.193,34654,0
2014-10-03,22.076,22.3,21.967,22.085,5968,0
2014-10-06,22.281,22.281,21.957,22.183,8330,0
2014-10-07,22.056,22.291,22.056,22.094,5175,0
2014-10-08,22.113,22.163,21.996,22.085,5479,0
2014-10-09,22.094,22.094,21.327,21.692,15000,0
2014-10-10,21.701,21.908,21.407,21.878,11352,0
2014-10-13,21.74,22.066,21.603,21.986,10526,0
2014-10-14,21.79,22.153,21.495,21.957,21095,0
2014-10-15,21.72,22.153,21.584,21.947,12348,0
2014-10-16,21.613,22.066,21.347,21.868,8497,0
2014-10-17,22.085,22.085,21.623,21.918,10311,0
2014-10-20,21.868,22.143,21.711,22.026,11596,0
2014-10-21,22.153,22.449,22.046,22.281,9505,0
2014-10-22,22.449,22.449,22.094,22.439,16313,0
2014-10-23,22.478,22.565,22.113,22.261,18233,0
2014-10-24,22.251,22.772,22.212,22.722,17615,0
2014-10-27,22.595,22.722,22.556,22.722,3584,0
2014-10-28,22.722,22.732,22.516,22.635,7598,0
2014-10-29,22.497,22.782,22.085,22.085,11379,0
2014-10-30,22.439,22.703,22.163,22.673,14526,0
2014-10-31,22.468,22.782,21.908,22.036,17987,0
2014-11-03,22.133,22.497,21.976,22.419,11342,0
2014-11-04,22.232,22.663,22.113,22.526,11979,0
2014-11-05,22.419,22.722,22.143,22.546,7367,0
2014-11-06,22.419,22.772,22.389,22.615,8409,0
2014-11-07,22.409,22.732,22.232,22.399,8468,0
2014-11-10,22.546,22.772,22.389,22.722,17292,0
2014-11-11,22.615,22.782,22.468,22.782,7623,0
2014-11-12,22.595,22.732,22.526,22.546,4332,0
2014-11-13,22.536,22.536,22.203,22.32,12816,0
2014-11-14,22.33,22.575,22.193,22.565,15117,0
2014-11-17,22.271,22.575,22.247,22.487,11058,0
2014-11-18,22.565,22.782,22.536,22.585,19425,0
2014-11-19,22.565,22.742,22.419,22.506,4501,0
2014-11-20,22.595,22.722,22.222,22.222,14860,0
2014-11-21,22.565,22.683,22.379,22.683,13455,0
2014-11-24,21.937,23.225,21.937,23.225,17230,0
2014-11-25,23.037,23.135,22.693,22.792,5576,0
2014-11-26,22.752,22.931,22.575,22.575,2058,0
2014-11-28,23.047,23.047,22.379,22.379,1573,0
2014-12-01,22.271,22.87,21.815,22.497,13981,0
2014-12-02,22.526,22.742,22.3,22.487,4608,0
2014-12-03,21.525,22.683,21.525,22.34,5439,0
2014-12-04,22.478,22.683,22.242,22.645,22544,0
2014-12-05,22.605,22.88,22.497,22.732,8879,0
2014-12-08,22.615,22.625,22.478,22.625,9097,0
2014-12-09,22.526,22.968,22.271,22.683,4614,0
2014-12-10,22.439,22.673,22.193,22.349,4852,0
2014-12-11,22.478,22.546,22.203,22.546,7131,0
2014-12-12,22.32,22.585,22.006,22.242,12506,0
2014-12-15,22.526,22.526,21.996,22.123,3084,0
2014-12-16,22.046,22.399,22.036,22.399,3941,0
2014-12-17,22.32,22.585,22.179,22.468,7895,0
2014-12-18,22.379,22.978,22.308,22.948,28990,0
2014-12-19,22.87,22.948,22.414,22.585,6491,0
2014-12-22,22.9,22.91,22.291,22.635,7523,0
2014-12-23,22.595,22.918,22.232,22.585,11291,0
2014-12-24,22.605,22.978,22.585,22.978,7497,0
2014-12-26,22.842,22.978,22.752,22.968,6092,0
2014-12-29,22.851,22.978,22.842,22.842,2782,0
2014-12-30,22.968,22.978,22.792,22.87,5890,0
2014-12-31,22.87,22.87,22.585,22.87,11886,0
2015-01-02,22.762,22.762,22.291,22.359,17488,0
2015-01-05,22.212,22.585,22.066,22.153,7898,0
2015-01-06,22.133,23.322,21.942,22.34,9201,0
2015-01-07,22.635,22.635,21.996,22.242,14114,0
2015-01-08,22.281,23.008,22.281,22.645,12012,0
2015-01-09,22.645,22.706,22.291,22.595,8562,0
2015-01-12,22.497,22.978,22.173,22.369,67137,0
2015-01-13,22.654,23.066,22.354,22.379,11719,0
2015-01-14,22.3,22.663,22.261,22.487,11708,0
2015-01-15,21.996,22.536,21.996,22.359,6314,0
2015-01-16,22.429,22.732,22.369,22.663,4601,0
2015-01-20,22.683,22.732,22.473,22.722,6416,0
2015-01-21,22.536,22.732,22.3,22.526,7383,0
2015-01-22,22.34,22.822,21.848,22.371,35730,0
2015-01-23,22.438,22.585,22.103,22.563,11798,0
2015-01-26,22.861,22.918,22.419,22.742,11865,0
2015-01-27,22.173,22.988,22.173,22.988,6337,0
2015-01-28,22.693,22.693,22.193,22.459,7027,0
2015-01-29,22.546,22.645,22.153,22.449,3430,0
2015-01-30,22.429,22.575,21.663,21.937,14465,0
2015-02-02,21.878,22.585,21.878,22.575,16508,0
2015-02-03,23.037,23.037,22.57,22.782,5419,0
2015-02-04,22.506,23.076,22.506,22.615,4258,0
2015-02-05,22.369,22.988,22.369,22.9,9594,0
2015-02-06,22.861,23.018,22.595,22.988,5233,0
2015-02-09,22.713,22.958,22.713,22.832,6883,0
2015-02-10,22.722,22.822,22.585,22.812,8624,0
2015-02-11,22.683,23.066,22.585,22.998,8361,0
2015-02-12,22.978,22.978,22.713,22.762,4345,0
2015-02-13,22.782,22.88,22.497,22.812,7111,0
2015-02-17,22.693,22.693,22.497,22.683,3611,0
2015-02-18,22.822,22.822,22.429,22.782,2949,0
2015-02-19,22.605,22.832,22.409,22.832,6802,0
2015-02-20,22.449,22.772,22.419,22.419,3137,0
2015-02-23,22.704,22.704,22.34,22.506,11331,0
2015-02-24,22.497,22.585,22.439,22.546,3654,0
2015-02-25,22.369,22.585,22.34,22.585,3654,0
2015-02-26,22.585,22.832,22.399,22.812,3454,0
2015-02-27,22.64,22.832,22.487,22.812,2925,0
2015-03-02,22.822,22.88,22.526,22.861,5907,0
2015-03-03,22.625,22.978,22.575,22.713,6722,0
2015-03-04,22.948,22.958,22.585,22.625,2648,0
2015-03-05,22.635,22.654,22.635,22.654,1324,0
2015-03-06,22.683,22.91,22.683,22.91,4684,0
2015-03-09,22.762,22.832,22.722,22.832,1731,0
2015-03-10,22.683,22.9,22.683,22.683,4277,0
2015-03-11,22.832,22.832,22.585,22.595,6314,0
2015-03-12,22.585,22.635,22.585,22.605,3259,0
2015-03-13,22.635,22.673,22.615,22.663,9469,0
2015-03-16,22.762,22.762,22.585,22.585,1427,0
2015-03-17,22.595,22.595,22.565,22.585,6620,0
2015-03-18,22.732,22.832,22.683,22.683,4889,0
2015-03-19,22.605,22.832,22.605,22.812,14868,0
2015-03-20,22.683,22.772,22.683,22.683,17619,0
2015-03-23,22.663,22.802,22.654,22.673,1427,0
2015-03-24,22.832,22.832,22.732,22.832,814,0
2015-03-25,22.832,22.918,22.772,22.832,2648,0
2015-03-26,22.703,22.713,22.703,22.713,507,0
2015-03-27,22.713,22.918,22.683,22.693,4379,0
2015-03-30,22.832,22.832,22.812,22.812,613,0
2015-03-31,22.742,22.832,22.703,22.832,11841,0
2015-04-01,22.832,22.918,22.782,22.822,18840,0
2015-04-02,22.89,23.076,22.87,22.968,23014,0
2015-04-06,23.076,23.076,22.762,22.802,5093,0
2015-04-07,23.047,23.056,22.89,23.047,1279,0
2015-04-08,22.978,23.047,22.851,22.968,3768,0
2015-04-09,23.056,23.056,22.762,23.027,10910,0
2015-04-10,22.958,23.027,22.851,23.008,3972,0
2015-04-13,22.87,23.037,22.812,22.861,6109,0
2015-04-14,22.812,23.027,22.812,22.988,1528,0
2015-04-15,22.812,23.018,22.793,22.91,1340,0
2015-04-16,22.802,23.066,22.802,22.956,6684,0
2015-04-17,22.938,23.066,22.87,23.066,915,0
2015-04-20,22.861,23.027,22.861,22.89,6298,0
2015-04-21,22.91,23.008,22.88,22.9,4136,0
2015-04-22,22.88,22.888,22.87,22.88,1491,0
2015-04-23,23.047,23.066,22.928,23.056,13951,0
2015-04-24,22.928,23.076,22.928,23.076,5259,0
2015-04-27,23.076,23.205,22.958,22.998,4074,0
2015-04-28,23.125,23.302,22.88,22.928,15205,0
2015-04-29,23.086,23.205,22.89,22.948,4176,0
2015-04-30,23.155,23.282,22.89,22.938,3768,0
2015-05-01,23.056,23.302,22.842,23.175,12118,0
2015-05-04,23.155,23.322,23.155,23.322,2750,0
2015-05-05,23.086,23.175,23.086,23.095,2444,0
2015-05-06,22.998,23.322,22.998,23.135,10579,0
2015-05-07,23.175,23.322,23.155,23.322,7281,0
2015-05-08,23.185,23.322,22.988,23.312,5093,0
2015-05-11,23.322,23.322,22.968,23.263,12016,0
2015-05-12,23.037,23.911,23.037,23.871,17587,0
2015-05-13,24.47,24.54,23.99,24.225,15072,0
2015-05-14,24.392,24.55,24.363,24.47,7230,0
2015-05-15,24.47,24.5,24.254,24.49,7538,0
2015-05-18,24.398,24.55,24.398,24.53,8761,0
2015-05-19,24.55,24.843,24.5,24.648,22614,0
2015-05-20,24.55,24.648,24.53,24.54,19552,0
2015-05-21,23.331,24.843,23.331,24.814,15684,0
2015-05-22,24.648,24.794,24.48,24.736,18534,0
2015-05-26,24.638,25.532,24.56,25.129,26587,0
2015-05-27,25.266,25.522,24.963,25.336,20876,0
2015-05-28,25.375,25.512,25.059,25.453,19509,0
2015-05-29,25.462,27.171,24.421,26.996,27394,0
2015-06-01,26.465,27.006,26.022,26.455,45574,0
2015-06-02,26.906,26.926,25.719,26.415,29769,0
2015-06-03,26.513,26.976,26.249,26.249,35440,0
2015-06-04,26.808,26.837,26.249,26.415,16906,0
2015-06-05,26.503,26.66,25.041,26.553,23219,0
2015-06-08,26.916,26.956,26.316,26.513,36764,0
2015-06-09,26.946,26.946,26.306,26.593,21912,0
2015-06-10,26.946,28.065,26.689,27.494,47189,0
2015-06-11,26.906,28.547,26.175,28.547,48780,0
2015-06-12,28.251,29.891,27.831,29.576,43076,0
2015-06-15,29.164,31.403,29.105,31.277,85847,0
2015-06-16,31.177,31.267,29.527,29.891,57333,0
2015-06-17,29.656,29.774,27.821,28.124,31977,0
2015-06-18,28.309,28.771,26.543,27.054,46336,0
2015-06-19,27.662,27.662,26.593,27.025,34217,0
2015-06-22,27.457,27.494,26.052,26.258,41039,0
2015-06-23,26.415,26.513,25.905,26.067,34908,0
2015-06-24,26.2,26.67,25.942,26.258,20672,0
2015-06-25,26.613,27.438,26.16,27.388,36558,0
2015-06-26,27.072,27.438,26.229,27.249,882917,0
2015-06-29,27.289,28.989,27.289,27.761,37679,0
2015-06-30,27.781,28.223,27.524,27.916,30062,0
2015-07-01,27.877,28.299,27.025,27.975,42976,0
2015-07-02,27.781,27.781,26.847,27.131,24134,0
2015-07-06,27.131,28.025,26.758,27.801,28107,0
2015-07-07,28.075,28.075,27.329,27.448,23117,0
2015-07-08,27.494,27.85,27.2,27.249,16803,0
2015-07-09,27.329,27.378,26.523,27.161,20367,0
2015-07-10,27.151,27.877,27.054,27.642,29533,0
2015-07-13,27.289,28.299,26.788,27.761,59776,0
2015-07-14,27.906,28.28,27.408,27.86,26335,0
2015-07-15,27.722,28.154,27.618,27.692,10965,0
2015-07-16,27.906,28.349,27.682,27.781,19757,0
2015-07-17,27.86,28.497,27.86,28.114,22302,0
2015-07-20,27.722,28.114,27.514,27.811,24237,0
2015-07-21,27.771,28.134,27.19,27.369,20061,0
2015-07-22,27.063,27.781,27.063,27.593,17515,0
2015-07-23,28.104,28.124,26.996,27.015,24949,0
2015-07-24,27.259,27.966,27.259,27.877,26782,0
2015-07-27,27.722,28.547,27.494,27.896,37171,0
2015-07-28,28.104,28.28,26.956,27.111,34320,0
2015-07-29,27.21,27.388,26.022,26.14,29837,0
2015-07-30,26.22,26.355,24.991,25.276,34320,0
2015-07-31,25.099,25.942,24.716,25.119,33504,0
2015-08-03,25.021,25.748,24.579,25.001,29757,0
2015-08-04,24.264,25.355,24.264,25.216,13543,0
2015-08-05,25.069,26.325,24.833,25.689,15580,0
2015-08-06,25.532,25.972,25.492,25.512,13557,0
2015-08-07,25.502,25.738,25.336,25.559,7332,0
2015-08-10,25.579,26.072,25.168,25.502,23525,0
2015-08-11,25.559,26.503,25.559,26.435,11639,0
2015-08-12,26.415,26.415,25.532,25.895,21691,0
2015-08-13,25.709,26.395,25.629,25.982,31772,0
2015-08-14,25.915,26.316,25.689,26.21,14257,0
2015-08-17,26.13,27.015,26.13,26.986,24237,0
2015-08-18,26.808,27.339,26.808,27.063,19144,0
2015-08-19,27.045,27.045,26.229,26.395,10490,0
2015-08-20,26.473,26.603,26.11,26.16,17313,0
2015-08-21,25.738,26.405,25.738,26.306,22505,0
2015-08-24,25.905,26.335,25.119,25.256,23443,0
2015-08-25,25.385,25.787,24.853,24.883,21590,0
2015-08-26,25.276,25.933,24.5,25.541,21079,0
2015-08-27,25.443,25.777,24.706,25.149,15684,0
2015-08-28,25.139,26.22,25.129,25.423,10083,0
2015-08-31,25.413,25.472,24.873,25.472,23933,0
2015-09-01,25.069,25.719,24.963,25.168,25866,0
2015-09-02,25.385,25.757,25.385,25.532,20265,0
2015-09-03,25.482,25.492,24.51,24.696,15479,0
2015-09-04,24.55,25.306,24.55,25.139,23727,0
2015-09-08,25.306,25.472,25.041,25.395,10590,0
2015-09-09,25.462,25.579,25.216,25.492,16599,0
2015-09-10,25.482,25.532,24.638,25.482,3935,0
2015-09-11,25.336,25.579,24.648,25.532,25662,0
2015-09-14,25.502,25.502,24.824,25.492,16599,0
2015-09-15,25.168,25.629,25.139,25.541,7842,0
2015-09-16,25.149,25.767,25.149,25.472,6516,0
2015-09-17,24.991,25.589,24.843,25.069,37492,0
2015-09-18,24.766,25.375,24.589,25.375,28004,0
2015-09-21,25.599,25.599,24.382,25.326,8860,0
2015-09-22,25.346,25.532,24.55,25.05,15684,0
2015-09-23,25.206,25.206,24.883,25.041,11641,0
2015-09-24,25.059,25.286,24.873,25.226,13511,0
2015-09-25,25.355,25.355,24.216,24.677,14765,0
2015-09-28,24.55,24.913,24.018,24.55,21321,0
2015-09-29,24.461,24.785,23.558,24.56,11100,0
2015-09-30,24.55,24.814,24.225,24.402,8148,0
2015-10-01,24.51,25.099,24.431,24.579,21487,0
2015-10-02,24.451,24.833,24.107,24.785,17923,0
2015-10-05,24.746,25.482,24.746,25.158,14875,0
2015-10-06,24.953,25.365,24.933,24.991,17821,0
2015-10-07,25.109,25.433,24.716,24.903,12476,0
2015-10-08,24.716,25.296,24.264,25.139,13036,0
2015-10-09,25.256,25.462,24.991,25.433,6213,0
2015-10-12,25.433,25.767,24.677,25.767,8775,0
2015-10-13,25.502,25.532,25.306,25.532,30246,0
2015-10-14,25.532,25.532,25.336,25.433,22200,0
2015-10-15,25.689,25.777,25.443,25.738,35337,0
2015-10-16,25.846,25.846,25.385,25.453,15276,0
2015-10-19,25.579,25.748,25.453,25.649,7614,0
2015-10-20,25.569,26.022,25.569,25.915,32281,0
2015-10-21,26.012,26.18,25.748,25.875,15785,0
2015-10-22,25.856,26.22,25.669,26.032,22098,0
2015-10-23,26.101,26.513,26.101,26.415,21997,0
2015-10-26,26.455,26.513,26.22,26.395,17413,0
2015-10-27,26.425,26.866,26.425,26.493,20572,0
2015-10-28,26.415,26.946,26.335,26.778,19959,0
2015-10-29,26.689,26.946,26.375,26.808,10796,0
2015-10-30,26.798,26.876,26.563,26.633,16192,0
2015-11-02,26.633,26.956,26.543,26.837,8894,0
2015-11-03,26.906,26.956,26.651,26.926,8044,0
2015-11-04,26.956,27.494,26.837,27.378,20614,0
2015-11-05,27.18,27.494,27.035,27.428,5600,0
2015-11-06,27.408,27.811,27.171,27.801,13951,0
2015-11-09,27.573,27.868,27.448,27.475,10002,0
2015-11-10,27.448,27.563,27.18,27.428,10590,0
2015-11-11,27.398,27.741,27.299,27.448,16293,0
2015-11-12,27.408,27.408,26.966,27.082,19247,0
2015-11-13,26.926,26.956,26.316,26.583,13543,0
2015-11-16,26.613,26.708,25.826,26.66,11508,0
2015-11-17,26.651,26.748,26.435,26.465,11609,0
2015-11-18,26.455,26.493,26.287,26.395,9268,0
2015-11-19,26.385,26.435,25.885,26.042,13443,0
2015-11-20,26.15,26.642,26.15,26.405,13036,0
2015-11-23,26.623,26.623,26.355,26.483,3870,0
2015-11-24,26.513,26.651,26.513,26.573,12830,0
2015-11-25,26.563,26.603,26.316,26.603,4176,0
2015-11-27,26.66,26.66,26.573,26.603,1731,0
2015-11-30,26.306,26.738,26.249,26.523,12423,0
2015-12-01,26.623,26.818,25.532,26.798,9322,0
2015-12-02,26.778,26.808,26.613,26.613,5232,0
2015-12-03,26.543,27.045,26.14,26.287,8235,0
2015-12-04,26.268,27.006,26.268,26.593,8555,0
2015-12-07,26.563,26.718,26.513,26.543,10997,0
2015-12-08,26.513,26.513,26.2,26.2,9317,0
2015-12-09,26.375,26.375,25.629,25.856,12423,0
2015-12-10,25.915,26.19,25.728,26.092,11202,0
2015-12-11,25.699,26.2,25.679,25.679,13646,0
2015-12-14,25.915,26.101,25.748,26.012,12114,0
2015-12-15,26.072,26.072,25.689,25.923,8555,0
2015-12-16,25.923,26.16,25.826,25.992,5500,0
2015-12-17,26.316,26.375,26.13,26.18,5397,0
2015-12-18,26.032,26.455,25.972,26.032,31365,0
2015-12-21,26.17,26.355,26.092,26.297,12016,0
2015-12-22,26.355,26.425,26.239,26.405,5370,0
2015-12-23,26.465,26.465,26.072,26.18,3361,0
2015-12-24,26.22,26.22,26.21,26.22,2240,0
2015-12-28,26.239,26.896,26.21,26.603,20395,0
2015-12-29,26.699,26.996,26.699,26.916,6920,0
2015-12-30,26.906,26.906,26.778,26.856,5386,0
2015-12-31,26.936,26.936,26.513,26.623,17883,0
2016-01-04,26.405,26.405,25.689,26.032,87372,0
2016-01-05,26.325,26.325,25.836,25.962,3317,0
2016-01-06,26.014,26.297,25.748,26.12,12492,0
2016-01-07,25.738,26.287,25.738,26.19,13083,0
2016-01-08,26.395,26.798,25.738,26.297,65497,0
2016-01-11,26.385,26.385,25.346,25.589,20600,0
2016-01-12,25.856,25.856,25.336,25.579,17319,0
2016-01-13,25.659,25.777,24.55,24.55,17342,0
2016-01-14,24.55,24.972,24.55,24.618,19053,0
2016-01-15,24.55,25.119,24.55,25.099,21470,0
2016-01-19,25.246,25.433,24.736,24.903,26782,0
2016-01-20,24.794,25.216,24.794,24.943,15136,0
2016-01-21,25.296,26.002,24.991,25.196,42990,0
2016-01-22,25.433,25.777,25.346,25.559,8882,0
2016-01-25,25.551,25.551,25.236,25.266,10467,0
2016-01-26,25.433,26.101,25.433,25.728,8656,0
2016-01-27,25.748,26.325,25.629,25.787,6033,0
2016-01-28,25.59,26.365,25.59,26.092,8047,0
2016-01-29,26.17,26.503,26.17,26.503,26145,0
2016-02-01,26.415,26.473,26.082,26.229,10242,0
2016-02-02,25.807,26.042,25.541,25.719,6001,0
2016-02-03,25.709,26.415,25.512,25.885,16371,0
2016-02-04,25.846,26.16,25.629,25.629,4399,0
2016-02-05,25.649,25.923,25.216,25.629,11824,0
2016-02-08,25.629,25.933,25.286,25.807,16101,0
2016-02-09,25.728,26.405,25.532,26.22,73301,0
2016-02-10,26.17,26.278,25.246,25.256,8227,0
2016-02-11,25.196,25.629,24.799,24.804,8728,0
2016-02-12,24.982,25.276,24.687,25.099,5265,0
2016-02-16,25.158,25.256,25.041,25.187,3390,0
2016-02-17,25.177,25.551,24.843,25.059,13544,0
2016-02-18,25.286,25.306,24.893,24.913,7795,0
2016-02-19,24.943,25.316,24.206,25.276,11683,0
2016-02-22,25.482,25.482,25.251,25.316,3221,0
2016-02-23,25.187,25.206,25.036,25.041,3852,0
2016-02-24,24.991,25.251,24.943,25.236,3128,0
2016-02-25,25.266,25.423,25.149,25.375,3447,0
2016-02-26,25.492,25.886,25.108,25.866,10021,0
2016-02-29,25.807,26.191,25.306,25.355,3507,0
2016-03-01,25.531,25.749,25.423,25.68,1462,0
2016-03-02,25.59,25.798,25.59,25.798,2907,0
2016-03-03,25.7,26.084,25.7,25.935,5276,0
2016-03-04,25.964,25.964,25.749,25.847,4508,0
2016-03-07,25.798,26.26,25.413,25.954,5489,0
2016-03-08,25.935,25.935,25.595,25.6,3570,0
2016-03-09,25.6,25.778,25.6,25.62,4678,0
2016-03-10,25.7,25.7,25.443,25.6,7743,0
2016-03-11,25.67,25.7,25.57,25.7,8194,0
2016-03-14,25.61,25.749,25.541,25.62,8627,0
2016-03-15,25.57,25.67,25.502,25.61,12582,0
2016-03-16,25.65,25.788,25.541,25.729,9210,0
2016-03-17,25.59,26.576,25.59,26.388,9060,0
2016-03-18,26.556,26.89,25.866,26.703,20821,0
2016-03-21,26.742,26.772,26.172,26.328,5807,0
2016-03-22,26.192,26.586,26.014,26.074,9794,0
2016-03-23,26.024,26.142,25.462,25.472,9830,0
2016-03-24,25.57,25.62,25.186,25.395,5589,0
2016-03-28,25.375,25.67,25.296,25.355,3378,0
2016-03-29,25.336,25.758,25.216,25.749,8892,0
2016-03-30,25.847,26.182,25.788,26.122,1906,0
2016-03-31,26.103,26.408,25.798,26.014,4595,0
2016-04-01,25.994,26.458,25.92,26.212,19221,0
2016-04-04,26.626,26.812,26.425,26.526,3929,0
2016-04-05,26.546,26.722,26.084,26.182,6690,0
2016-04-06,26.241,26.328,26.103,26.221,5039,0
2016-04-07,26.103,26.202,26.034,26.103,5322,0
2016-04-08,26.231,26.29,25.7,25.876,5358,0
2016-04-11,26.103,26.438,26.103,26.27,3743,0
2016-04-12,26.319,26.586,26.192,26.586,9113,0
2016-04-13,26.586,27.539,26.586,27.264,12608,0
2016-04-14,27.324,27.471,27.254,27.304,4593,0
2016-04-15,27.185,27.454,27.185,27.374,9314,0
2016-04-18,27.329,27.569,27.324,27.559,3305,0
2016-04-19,27.5,28.396,27.5,28.162,16900,0
2016-04-20,28.152,28.556,28.152,28.376,9329,0
2016-04-21,28.426,28.426,28.249,28.356,3027,0
2016-04-22,28.253,28.381,28.182,28.249,13004,0
2016-04-25,28.406,28.406,27.865,28.347,7690,0
2016-04-26,28.249,28.456,27.618,28.356,11171,0
2016-04-27,27.963,28.436,27.963,28.307,3261,0
2016-04-28,28.259,28.496,27.738,27.884,4774,0
2016-04-29,27.748,27.808,27.53,27.678,4704,0
2016-05-02,24.331,28.182,24.331,27.973,1801,0
2016-05-03,27.718,27.738,26.87,27.096,5630,0
2016-05-04,27.234,27.234,26.655,26.684,8643,0
2016-05-05,26.85,27.254,26.732,27.254,3690,0
2016-05-06,27.068,27.096,26.693,26.752,11197,0
2016-05-09,26.792,27.176,26.792,26.92,1248,0
2016-05-10,26.92,27.116,26.91,27.116,2848,0
2016-05-11,27.733,27.733,26.841,27.049,4373,0
2016-05-12,27.424,27.424,26.831,26.831,1759,0
2016-05-13,27.808,27.808,26.831,26.93,1905,0
2016-05-16,27.244,27.569,27.146,27.304,10022,0
2016-05-17,27.254,27.254,26.586,26.606,11716,0
2016-05-18,26.693,26.762,26.596,26.762,2546,0
2016-05-19,26.635,26.684,26.586,26.586,8736,0
2016-05-20,26.722,26.88,26.586,26.655,3455,0
2016-05-23,26.86,26.89,26.586,26.722,11595,0
2016-05-24,26.752,26.995,26.752,26.94,5014,0
2016-05-25,26.96,26.98,26.831,26.87,6734,0
2016-05-26,26.89,26.95,26.89,26.9,1536,0
2016-05-27,26.95,26.95,26.722,26.841,5132,0
2016-05-31,26.782,26.85,26.782,26.841,7081,0
2016-06-01,26.683,26.85,26.654,26.802,5688,0
2016-06-02,26.585,26.792,26.585,26.702,7853,0
2016-06-03,26.585,26.722,26.338,26.575,9833,0
2016-06-06,26.051,26.802,26.051,26.654,15878,0
2016-06-07,26.542,26.752,26.327,26.634,20556,0
2016-06-08,26.565,26.93,26.555,26.702,10335,0
2016-06-09,26.625,26.742,26.327,26.644,6346,0
2016-06-10,26.535,26.54,25.765,26.337,17068,0
2016-06-13,26.239,26.377,25.913,26.16,7162,0
2016-06-14,26.673,26.727,26.307,26.585,10863,0
2016-06-15,26.654,26.654,26.515,26.585,2651,0
2016-06-16,26.347,26.802,26.002,26.417,18149,0
2016-06-17,26.495,26.692,26.22,26.475,49880,0
2016-06-20,26.644,27.147,26.644,27.077,3671,0
2016-06-21,27.345,27.551,26.831,27.01,3988,0
2016-06-22,27.345,27.445,27.05,27.05,2371,0
2016-06-23,27.62,27.71,27.492,27.64,7206,0
2016-06-24,26.89,27.472,26.62,27.285,23071,0
2016-06-27,26.88,27.345,26.673,26.89,8897,0
2016-06-28,26.98,26.98,26.505,26.762,56523,0
2016-06-29,26.88,27.01,26.605,26.821,8454,0
2016-06-30,26.88,27,26.565,27,12615,0
2016-07-01,27.03,27.049,26.585,26.615,19069,0
2016-07-05,26.495,26.762,26.288,26.298,6739,0
2016-07-06,26.625,26.777,26.298,26.702,9676,0
2016-07-07,26.654,26.772,26.605,26.673,13734,0
2016-07-08,26.585,27.472,26.585,27.355,6327,0
2016-07-11,27.087,28.234,26.96,28.165,15993,0
2016-07-12,28.234,29.615,28.234,29.388,17232,0
2016-07-13,26.457,29.704,26.457,29.545,6945,0
2016-07-14,29.615,30.266,29.468,29.96,16114,0
2016-07-15,30.109,30.109,29.615,30.029,9040,0
2016-07-18,30.109,30.401,29.783,30.139,7834,0
2016-07-19,30.228,30.228,29.655,29.813,7922,0
2016-07-20,30.019,30.019,29.448,29.525,6391,0
2016-07-21,28.48,29.033,28.365,28.628,6917,0
2016-07-22,28.555,29.19,28.53,29.19,2860,0
2016-07-25,28.805,29.053,28.805,28.895,991,0
2016-07-26,29.072,29.072,28.628,28.765,7169,0
2016-07-27,28.628,28.984,28.57,28.745,3359,0
2016-07-28,27.157,29.21,27.157,28.964,3336,0
2016-07-29,28.974,29.248,27.315,29.16,6663,0
2016-08-01,29.2,29.21,28.943,29.21,882,0
2016-08-02,28.055,28.885,28.055,28.608,2975,0
2016-08-03,28.687,29.053,28.42,28.697,1926,0
2016-08-04,28.687,28.706,28.43,28.43,911,0
2016-08-05,28.795,29.092,28.52,28.628,3011,0
2016-08-08,28.745,28.845,28.51,28.53,1343,0
2016-08-09,28.658,29.12,28.658,29.043,5606,0
2016-08-10,28.915,29.001,28.44,28.687,2536,0
2016-08-11,28.5,29.17,28.392,28.984,5078,0
2016-08-12,29.21,29.21,28.321,28.658,3176,0
2016-08-15,28.875,29.319,27.936,29.043,2588,0
2016-08-16,28.599,29.467,28.599,29.14,9082,0
2016-08-17,28.282,29.22,28.282,28.974,10157,0
2016-08-18,28.964,29.329,28.135,29.24,15391,0
2016-08-19,29.11,29.12,28.243,28.855,12408,0
2016-08-22,28.855,29.24,28.855,29.24,1466,0
2016-08-23,29.128,29.545,29.082,29.082,6950,0
2016-08-24,29.319,29.448,28.146,28.845,5310,0
2016-08-25,28.984,29.2,28.54,28.54,878,0
2016-08-26,28.935,29.309,28.935,29.072,1476,0
2016-08-29,28.964,29.12,26.93,28.905,3034,0
2016-08-30,28.855,29.557,28.855,29.121,2181,0
2016-08-31,28.755,29.627,28.755,29.587,9020,0
2016-09-01,29.537,30.656,29.537,30.221,10434,0
2016-09-02,30.398,30.557,30.171,30.527,4525,0
2016-09-06,30.527,30.527,29.637,30.132,9692,0
2016-09-07,30.478,30.478,29.953,30.072,6775,0
2016-09-08,30.072,30.527,30.072,30.408,2514,0
2016-09-09,30.373,30.378,29.775,29.775,4090,0
2016-09-12,29.963,30.369,29.487,30.369,1811,0
2016-09-13,30.022,30.269,29.37,29.527,4784,0
2016-09-14,29.854,29.854,28.795,28.964,7429,0
2016-09-15,29.241,29.815,29.211,29.567,2982,0
2016-09-16,29.647,30.359,29.477,29.825,24102,0
2016-09-19,30.052,30.062,29.756,30.062,2902,0
2016-09-20,30.185,30.369,29.963,30.309,8416,0
2016-09-21,30.428,30.557,30.428,30.438,1596,0
2016-09-22,30.458,30.458,30.132,30.329,5204,0
2016-09-23,30.211,30.478,29.983,30.092,3650,0
2016-09-26,29.883,30.294,29.726,30.171,10343,0
2016-09-27,29.983,30.418,29.845,30.181,7113,0
2016-09-28,30.102,30.122,29.687,29.864,9558,0
2016-09-29,29.805,29.835,29.146,29.281,10857,0
2016-09-30,29.468,29.854,29.106,29.261,12376,0
2016-10-03,29.181,29.37,28.935,29.221,10339,0
2016-10-04,29.55,29.657,29.082,29.449,22894,0
2016-10-05,29.449,30.388,29.449,30.319,4743,0
2016-10-06,30.329,30.774,30.151,30.597,6990,0
2016-10-07,30.675,31.16,30.547,30.973,8172,0
2016-10-10,31.042,31.294,30.963,31.14,7605,0
2016-10-11,31.358,31.518,31.14,31.21,24048,0
2016-10-12,31.321,31.496,31.309,31.408,7913,0
2016-10-13,31.349,31.516,30.976,31.012,10754,0
2016-10-14,31.12,31.12,30.834,30.913,8633,0
2016-10-17,30.973,31.516,30.824,31.17,22023,0
2016-10-18,31.368,31.912,31.368,31.863,6306,0
2016-10-19,32.012,32.457,30.013,32.457,7555,0
2016-10-20,32.655,32.901,32.323,32.655,19595,0
2016-10-21,32.555,32.605,32.408,32.505,33791,0
2016-10-24,32.655,32.804,32.457,32.505,19380,0
2016-10-25,32.555,32.901,32.457,32.505,17373,0
2016-10-26,32.308,32.555,31.72,32.408,9933,0
2016-10-27,32.505,32.6,32.333,32.408,15940,0
2016-10-28,32.408,32.408,30.577,31.368,29531,0
2016-10-31,31.467,31.467,30.973,31.071,23477,0
2016-11-01,30.675,31.17,30.626,31.12,25128,0
2016-11-02,31.17,31.368,30.874,31.071,16237,0
2016-11-03,31.022,31.368,30.925,31.22,18334,0
2016-11-04,31.12,31.339,30.725,30.774,24178,0
2016-11-07,31.17,31.467,30.805,31.418,19949,0
2016-11-08,31.27,31.715,31.27,31.666,6082,0
2016-11-09,31.863,33.15,31.471,33.1,25545,0
2016-11-10,33.347,33.843,32.358,32.655,43461,0
2016-11-11,32.457,33.15,29.439,32.605,53111,0
2016-11-14,33.001,33.546,32.605,32.754,48551,0
2016-11-15,32.655,33.546,32.605,32.853,33633,0
2016-11-16,32.704,33.1,29.34,32.655,42655,0
2016-11-17,32.605,33.496,32.11,33.2,30272,0
2016-11-18,33.051,33.397,32.704,32.804,83285,0
2016-11-21,32.951,33.1,32.63,32.655,53787,0
2016-11-22,32.853,33.247,32.754,32.853,56667,0
2016-11-23,33.001,34.585,32.853,34.337,48418,0
2016-11-25,34.089,35.747,34.089,35.426,28436,0
2016-11-28,35.476,36.91,35.128,35.523,41849,0
2016-11-29,35.723,35.823,35.48,35.673,27723,0
2016-11-30,35.723,35.97,35.573,35.623,26921,0
2016-12-01,35.723,36.317,35.128,35.92,19425,0
2016-12-02,35.623,35.673,35.376,35.523,19964,0
2016-12-05,35.426,36.17,35.426,36.12,32933,0
2016-12-06,35.773,36.02,35.426,35.723,64471,0
2016-12-07,35.723,35.896,35.628,35.723,43142,0
2016-12-08,36.02,36.417,35.673,36.417,54893,0
2016-12-09,36.22,36.666,35.773,36.666,68487,0
2016-12-12,36.367,38.204,36.367,38.055,35602,0
2016-12-13,38.253,39.543,38.253,39.245,30104,0
2016-12-14,39.394,39.394,38.402,38.65,28197,0
2016-12-15,38.849,41.577,38.6,40.734,74999,0
2016-12-16,40.932,42.073,40.386,41.627,108411,0
2016-12-19,41.577,41.676,40.982,41.329,56189,0
2016-12-20,41.429,41.676,40.982,41.527,33395,0
2016-12-21,41.627,41.676,41.032,41.627,45167,0
2016-12-22,41.577,42.123,41.479,42.073,20400,0
2016-12-23,42.173,43.413,41.794,43.364,39763,0
2016-12-27,43.512,44.306,43.016,43.661,38688,0
2016-12-28,43.76,44.108,43.115,43.264,60121,0
2016-12-29,43.413,43.413,41.279,42.173,43917,0
2016-12-30,42.223,43.165,41.429,41.726,118058,0
2017-01-03,42.173,43.16,41.379,41.527,90453,0
2017-01-04,41.726,41.974,41.379,41.676,48189,0
2017-01-05,41.676,41.676,40.635,40.932,33835,0
2017-01-06,40.932,41.18,40.288,40.932,79565,0
2017-01-09,40.932,41.082,39.548,40.982,59279,0
2017-01-10,40.883,43.016,40.697,42.371,78367,0
2017-01-11,42.421,43.066,41.826,42.967,59852,0
2017-01-12,42.768,42.917,41.776,42.421,67587,0
2017-01-13,42.421,43.909,42.421,43.512,95275,0
2017-01-17,42.718,42.718,38.903,39.543,86041,0
2017-01-18,39.345,39.692,39.023,39.642,87228,0
2017-01-19,37.608,37.955,35.476,36.764,118496,0
2017-01-20,36.714,37.361,35.376,36.517,99518,0
2017-01-23,36.367,36.367,33.788,34.632,102990,0
2017-01-24,34.582,35.773,34.582,35.573,40594,0
2017-01-25,35.326,36.12,35.078,35.723,34677,0
2017-01-26,35.723,35.823,35.029,35.326,31894,0
2017-01-27,35.326,36.964,34.854,36.367,68762,0
2017-01-30,36.02,36.714,35.376,36.467,54763,0
2017-01-31,36.317,36.914,35.92,36.864,37527,0
2017-02-01,37.608,37.608,36.764,36.964,40140,0
2017-02-02,36.914,37.013,36.517,36.914,37207,0
2017-02-03,37.161,38.154,37.161,37.807,41085,0
2017-02-06,37.658,37.856,36.964,37.558,54630,0
2017-02-07,37.161,37.955,37.062,37.807,43173,0
2017-02-08,37.41,37.41,36.616,36.666,30624,0
2017-02-09,36.714,37.757,36.714,37.757,24251,0
2017-02-10,37.955,38.352,37.807,38.204,23826,0
2017-02-13,38.501,39.096,38.501,39.096,40113,0
2017-02-14,39.047,39.295,38.799,39.146,44910,0
2017-02-15,39.047,39.047,38.154,38.699,32103,0
2017-02-16,38.551,39.741,38.551,39.642,31674,0
2017-02-17,39.593,39.741,39.369,39.741,58342,0
2017-02-21,39.741,40.138,39.394,40.089,22198,0
2017-02-22,40.138,40.585,39.444,40.188,54657,0
2017-02-23,40.535,40.535,39.791,40.089,48093,0
2017-02-24,39.791,40.386,39.543,40.089,46357,0
2017-02-27,40.138,40.437,39.243,39.392,15951,0
2017-02-28,39.194,40.387,38.298,38.646,26316,0
2017-03-01,39.293,39.79,39.144,39.343,18625,0
2017-03-02,39.392,39.492,38.846,38.846,14516,0
2017-03-03,38.846,38.895,38.247,38.497,10342,0
2017-03-06,38.248,38.497,37.9,37.95,17966,0
2017-03-07,37.95,38.846,37.95,38.646,22243,0
2017-03-08,38.448,38.646,37.95,38.248,27385,0
2017-03-09,38.248,38.596,37.602,37.95,23463,0
2017-03-10,38,38.646,37.204,37.403,11949,0
2017-03-13,37.154,38.05,37.154,37.602,15460,0
2017-03-14,37.254,38.199,37.054,37.652,18079,0
2017-03-15,37.452,38.1,37.452,37.552,11936,0
2017-03-16,37.652,38.348,37.452,37.552,46647,0
2017-03-17,37.552,38.298,37.552,38.248,56151,0
2017-03-20,38.149,38.448,37.702,37.85,94700,0
2017-03-21,38.199,38.199,37.751,37.85,135391,0
2017-03-22,37.702,38.05,37.702,37.751,96037,0
2017-03-23,37.652,38.1,37.552,37.95,37781,0
2017-03-24,38.1,38.248,37.85,38.1,18308,0
2017-03-27,37.751,38.994,37.652,38.895,33495,0
2017-03-28,38.846,40.288,33.827,40.188,37344,0
2017-03-29,40.039,41.282,39.89,40.785,50884,0
2017-03-30,40.636,40.636,40.039,40.188,46843,0
2017-03-31,40.004,40.338,39.89,40.188,34965,0
2017-04-03,40.089,40.138,39.044,39.094,18735,0
2017-04-04,39.144,39.243,38.596,38.796,21566,0
2017-04-05,38.994,40.188,38.596,38.696,33286,0
2017-04-06,38.846,39.243,38.54,39.044,17795,0
2017-04-07,39.044,39.592,38.945,39.492,27511,0
2017-04-10,39.144,39.691,38.248,38.497,21923,0
2017-04-11,38.398,39.243,38.298,39.144,15414,0
2017-04-12,38.746,38.846,38.05,38.746,13792,0
2017-04-13,38.796,38.796,37.801,37.95,14463,0
2017-04-17,38.348,38.796,38.02,38.646,13639,0
2017-04-18,38.398,39.194,38.348,39.044,10300,0
2017-04-19,38.994,39.392,38.646,39.243,16637,0
2017-04-20,39.442,40.387,39.442,40.188,37026,0
2017-04-21,39.84,40.736,39.84,40.288,38861,0
2017-04-24,40.785,41.432,40.487,41.282,29969,0
2017-04-25,41.482,42.128,39.99,41.382,33479,0
2017-04-26,41.332,42.029,41.332,41.78,38209,0
2017-04-27,41.581,42.576,41.581,42.178,20685,0
2017-04-28,42.277,42.277,41.183,41.282,12208,0
2017-05-01,41.979,41.979,40.686,41.382,18530,0
2017-05-02,41.432,41.432,41.034,41.332,12160,0
2017-05-03,41.133,41.78,41.034,41.482,11354,0
2017-05-04,41.332,41.979,41.282,41.929,14272,0
2017-05-05,41.805,42.228,41.382,41.531,9750,0
2017-05-08,40.934,41.68,40.934,41.581,10294,0
2017-05-09,41.531,41.78,40.586,40.736,21062,0
2017-05-10,40.736,40.934,39.94,40.487,8268,0
2017-05-11,39.79,41.282,39.691,40.288,13503,0
2017-05-12,39.89,40.536,39.194,39.194,17613,0
2017-05-15,39.542,39.99,39.467,39.94,8571,0
2017-05-16,39.79,41.034,39.721,40.835,14850,0
2017-05-17,40.089,40.089,38.199,38.348,15216,0
2017-05-18,38.646,39.144,38.199,38.547,12345,0
2017-05-19,38.448,38.895,38.149,38.398,11918,0
2017-05-22,38.353,38.796,38.353,38.796,8041,0
2017-05-23,38.746,39.194,37.965,38.846,31958,0
2017-05-24,39.144,39.214,38.199,38.596,9398,0
2017-05-25,38.696,38.846,38.497,38.646,5955,0
2017-05-26,38.448,38.646,37.85,38.398,8256,0
2017-05-30,38.248,38.448,38.148,38.198,8857,0
2017-05-31,38.348,38.348,37.101,38.099,19849,0
2017-06-01,38.099,39.545,37.5,39.395,20565,0
2017-06-02,39.295,40.243,39.295,39.445,20100,0
2017-06-05,39.644,39.644,38.448,38.448,11745,0
2017-06-06,38.099,38.448,37.949,37.949,12488,0
2017-06-07,38.099,38.697,38.049,38.448,10138,0
2017-06-08,38.847,40.043,38.847,39.894,14447,0
2017-06-09,39.894,40.542,39.894,40.392,30129,0
2017-06-12,40.143,41.091,39.794,40.392,21860,0
2017-06-13,40.492,40.492,39.993,40.243,7303,0
2017-06-14,39.944,40.093,39.545,39.944,10906,0
2017-06-15,39.644,40.392,38.946,40.293,6309,0
2017-06-16,39.694,40.193,39.495,39.944,25350,0
2017-06-19,39.894,40.043,39.245,39.844,12055,0
2017-06-20,39.595,39.644,38.797,38.946,23150,0
2017-06-21,39.245,39.245,38.148,38.148,9788,0
2017-06-22,38.298,38.298,37.725,38.298,8160,0
2017-06-23,38.398,38.946,37.55,38.547,59709,0
2017-06-26,38.298,38.497,37.924,38.198,12720,0
2017-06-27,38.198,38.198,37.176,37.6,22797,0
2017-06-28,37.949,38.348,37.849,37.999,26145,0
2017-06-29,38.298,39.295,38.198,39.146,23769,0
2017-06-30,39.196,39.395,38.148,38.448,71943,0
2017-07-03,38.597,40.243,38.597,39.993,11688,0
2017-07-05,39.894,40.293,39.445,39.894,10576,0
2017-07-06,39.844,40.343,39.295,39.744,18907,0
2017-07-07,39.993,40.203,39.794,39.944,8725,0
2017-07-10,39.644,40.193,39.295,39.295,10808,0
2017-07-11,39.345,39.495,38.547,39.096,12669,0
2017-07-12,39.096,40.068,38.896,39.196,13543,0
2017-07-13,39.595,39.595,38.697,39.096,8660,0
2017-07-14,38.747,39.146,38.453,38.946,11655,0
2017-07-17,38.747,39.295,38.497,38.697,10319,0
2017-07-18,38.398,38.797,38.049,38.398,8530,0
2017-07-19,38.148,38.497,37.899,38.099,9252,0
2017-07-20,37.999,38.647,37.999,38.298,8479,0
2017-07-21,38.398,38.996,38.348,38.797,16618,0
2017-07-24,38.747,38.847,38.049,38.398,8679,0
2017-07-25,38.797,38.996,38.697,38.747,10436,0
2017-07-26,39.395,39.395,38.251,38.398,9295,0
2017-07-27,38.298,38.497,37.101,37.45,23850,0
2017-07-28,37.5,38.143,37.201,37.6,10851,0
2017-07-31,37.45,37.799,37.101,37.45,15596,0
2017-08-01,37.6,37.849,37.55,37.65,12061,0
2017-08-02,37.65,37.799,37.351,37.65,19134,0
2017-08-03,37.949,37.949,37.251,37.55,12056,0
2017-08-04,37.999,37.999,37.4,37.6,8384,0
2017-08-07,37.6,37.6,36.603,37.301,9300,0
2017-08-08,37.351,38.298,37.351,37.7,7500,0
2017-08-09,37.5,37.65,37.051,37.351,22417,0
2017-08-10,37.301,37.351,36.952,36.952,51193,0
2017-08-11,37.301,37.301,36.453,36.603,21448,0
2017-08-14,36.702,37.5,36.702,37.151,10808,0
2017-08-15,37.251,37.65,37.251,37.55,7803,0
2017-08-16,37.849,37.849,37.5,37.7,14648,0
2017-08-17,38.099,38.099,37.001,37.051,17350,0
2017-08-18,36.652,37.6,36.652,37.201,17655,0
2017-08-21,37.101,37.45,37.051,37.301,7392,0
2017-08-22,37.6,37.7,37.351,37.55,5003,0
2017-08-23,37.251,37.7,37.251,37.5,5787,0
2017-08-24,37.65,37.65,37.201,37.4,9348,0
2017-08-25,37.351,37.799,37.351,37.5,5792,0
2017-08-28,37.7,37.799,37.101,37.301,7485,0
2017-08-29,36.952,37.6,36.952,37.55,4677,0
2017-08-30,37.45,37.65,37.3,37.4,5292,0
2017-08-31,37.35,37.8,37.3,37.45,10719,0
2017-09-01,37.4,38.1,37.4,38.1,9234,0
2017-09-05,37.55,38,37.35,37.35,12377,0
2017-09-06,37.05,37.429,36.65,36.65,10443,0
2017-09-07,36.8,36.8,36.1,36.45,11480,0
2017-09-08,36.5,37.4,36.4,36.7,10487,0
2017-09-11,37.1,38,37.1,37.75,17621,0
2017-09-12,37.95,38.85,37.65,38.4,11962,0
2017-09-13,37.9,38.85,37.9,38.8,6060,0
2017-09-14,37.85,38.55,37.85,37.95,6227,0
2017-09-15,38.05,38.8,37.8,38.75,30740,0
2017-09-18,39,39.7,38.95,39.6,12207,0
2017-09-19,39.3,39.67,39.3,39.55,8157,0
2017-09-20,39.2,40.05,39.2,39.8,12705,0
2017-09-21,39.5,40.75,39.5,40.4,11141,0
2017-09-22,40.3,40.65,40.3,40.4,11052,0
2017-09-25,40.35,40.85,40.3,40.3,9245,0
2017-09-26,40.05,41.4,39.5,41.05,9564,0
2017-09-27,41.4,43.45,40.9,42.775,26328,0
2017-09-28,41,42.85,41,42.8,18234,0
2017-09-29,42.5824,43.1,41.95,42.05,15149,0
2017-10-02,42,43.2,41.55,43.2,18794,0
2017-10-03,43.5,43.65,42.8,43.2,9924,0
2017-10-04,43,43.25,42.05,42.2,9948,0
2017-10-05,42.5,43,42,42.9,8591,0
2017-10-06,42.7,42.7,42.5,42.65,6129,0
2017-10-09,42.65,42.75,42.55,42.55,3725,0
2017-10-10,42.85,43.05,42.5,43,11005,0
2017-10-11,42.75,43.75,42.75,43.45,13152,0
2017-10-12,43.45,43.65,42.8,43.05,9434,0
2017-10-13,43.5,43.55,43.05,43.05,7620,0
2017-10-16,43.35,43.7,43,43.6,11830,0
2017-10-17,43.3,43.3,42.2,42.2,6362,0
2017-10-18,42.05,42.85,42,42.6,15804,0
2017-10-19,42.55,43.2024,42.2,43.1,13450,0
2017-10-20,43.1,44,43.1,43.8,23916,0
2017-10-23,44,44.3,43.7,44,21699,0
2017-10-24,44.05,44.25,43.6,43.8,22840,0
2017-10-25,44.05,44.05,43.55,44,5700,0
2017-10-26,44,44,43.6,43.75,15669,0
2017-10-27,43.45,43.8,39.95,43.8,11855,0
2017-10-30,43.4,43.7,41.95,42.3,10280,0
2017-10-31,42.275,42.75,41.6,41.6,24938,0
2017-11-01,42.05,42.55,41.15,41.2,7047,0
2017-11-02,41.35,42.2,41.15,42,8779,0
2017-11-03,42,42,41.45,41.6,8913,0
2017-11-06,41.8,41.85,41.5,41.6,4010,0
2017-11-07,41.4,41.55,39.3,39.45,10098,0
2017-11-08,39.25,39.5,38.65,39.3,9112,0
2017-11-09,38.45,39.3,38.45,38.9,6444,0
2017-11-10,39.4,39.45,39.1,39.15,4621,0
