Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.133,19.172,19.133,19.142,87083,0
2005-02-28,19.142,19.409,19.094,19.409,23749,0
2005-03-01,19.268,19.295,19.258,19.295,8807,0
2005-03-02,19.182,19.323,19.182,19.248,20028,0
2005-03-03,19.192,19.295,19.152,19.152,2674,0
2005-03-04,19.142,19.162,19.124,19.124,5033,0
2005-03-07,19.124,19.142,19.124,19.133,4401,0
2005-03-08,19.086,19.124,19.086,19.124,932,0
2005-03-09,19.086,19.086,19.086,19.086,100,0
2005-03-10,19.086,19.086,19.086,19.086,1321,0
2005-03-11,19.124,19.162,19.124,19.162,3852,0
2005-03-14,19.124,19.124,19.124,19.124,837,0
2005-03-15,19.124,19.686,19.124,19.39,13473,0
2005-03-16,19.527,19.527,18.857,19.202,4510,0
2005-03-17,19.192,19.248,19.192,19.192,1890,0
2005-03-18,19.133,19.371,19.133,19.371,470,0
2005-03-21,18.667,19.342,18.667,19.124,49907,0
2005-03-22,19.295,19.304,19.031,19.076,181850,0
2005-03-23,17.752,18.026,17.465,17.502,51760,0
2005-03-24,17.559,17.559,17.026,17.263,63390,0
2005-03-28,17.418,18.075,17.409,17.714,41241,0
2005-03-29,17.647,17.695,17.588,17.607,15580,0
2005-03-30,17.617,17.617,17.549,17.559,4927,0
2005-03-31,17.704,18.686,17.493,18.095,104197,0
2005-04-01,17.743,17.95,17.714,17.714,15275,0
2005-04-04,17.418,17.92,17.418,17.657,8864,0
2005-04-05,17.723,18.115,17.723,18.008,12793,0
2005-04-06,17.884,17.989,17.884,17.989,5596,0
2005-04-07,17.549,18.125,17.549,18.026,2974,0
2005-04-08,17.549,18.075,17.549,18.018,2673,0
2005-04-11,17.979,19.507,17.96,18.2,129175,0
2005-04-12,18.162,18.172,17.657,17.884,16983,0
2005-04-13,17.93,18.125,17.93,18.085,6080,0
2005-04-14,18.085,18.152,18.075,18.134,8369,0
2005-04-15,18.274,18.274,17.884,17.884,2171,0
2005-04-18,17.884,18.311,17.884,18.311,10676,0
2005-04-19,17.911,18.172,17.816,18.125,11322,0
2005-04-20,17.816,18.105,17.657,18.105,6688,0
2005-04-21,17.483,18.018,17.483,18.018,12214,0
2005-04-22,17.647,18.351,17.647,18.351,23904,0
2005-04-25,18.115,18.125,17.657,17.816,15842,0
2005-04-26,17.627,18.026,17.568,17.76,38167,0
2005-04-27,17.76,17.901,17.704,17.704,13944,0
2005-04-28,17.769,17.884,17.493,17.647,29143,0
2005-04-29,17.667,18.026,17.657,18.026,22017,0
2005-05-02,18.036,18.046,17.667,17.845,15903,0
2005-05-03,17.752,17.806,17.559,17.806,19919,0
2005-05-04,17.627,17.769,17.607,17.695,5136,0
2005-05-05,17.426,17.695,17.426,17.647,837,0
2005-05-06,17.549,17.723,17.549,17.723,1890,0
2005-05-09,17.502,17.733,17.186,17.53,21371,0
2005-05-10,17.657,18.026,17.647,17.743,24600,0
2005-05-11,17.769,17.95,17.743,17.92,5074,0
2005-05-12,17.884,17.93,17.418,17.617,43263,0
2005-05-13,17.322,17.647,17.216,17.502,11846,0
2005-05-16,17.418,17.743,17.312,17.511,14136,0
2005-05-17,17.196,17.445,17.196,17.445,4058,0
2005-05-18,17.035,17.455,17.035,17.409,20901,0
2005-05-19,17.006,17.399,17.006,17.399,14864,0
2005-05-20,17.244,17.244,17.054,17.054,4424,0
2005-05-23,17.122,17.36,17.122,17.141,4120,0
2005-05-24,17.073,17.102,16.941,17.082,3311,0
2005-05-25,17.064,17.064,16.767,16.767,5348,0
2005-05-26,16.777,16.865,16.767,16.865,1344,0
2005-05-27,16.53,16.747,16.53,16.7,9895,0
2005-05-31,17.35,17.35,16.56,16.7,6194,0
2005-06-01,16.69,16.777,16.454,16.454,5622,0
2005-06-02,16.71,16.739,16.463,16.739,7556,0
2005-06-03,16.53,16.7,16.51,16.51,3562,0
2005-06-06,16.5,16.617,16.5,16.53,1231,0
2005-06-07,16.653,16.653,16.454,16.644,2815,0
2005-06-08,16.672,16.672,16.599,16.599,1910,0
2005-06-09,16.454,16.599,16.454,16.579,1586,0
2005-06-10,16.463,16.463,16.454,16.454,1468,0
2005-06-13,16.463,16.463,16.454,16.454,2376,0
2005-06-14,16.51,16.51,16.034,16.216,58584,0
2005-06-15,16.216,16.216,16.119,16.197,16827,0
2005-06-16,16.244,16.263,16.216,16.216,1890,0
2005-06-17,16.206,16.216,16.082,16.082,2780,0
2005-06-20,15.871,16.157,15.871,16.063,5838,0
2005-06-21,16.253,16.253,15.977,16.119,33840,0
2005-06-22,16.187,16.302,16.063,16.302,147511,0
2005-06-23,16.444,16.653,16.357,16.653,1677,0
2005-06-24,16.52,16.662,16.263,16.263,5978,0
2005-06-27,16.472,16.7,16.302,16.617,14730,0
2005-06-28,16.54,16.626,16.454,16.463,3488,0
2005-06-29,16.634,16.634,16.244,16.454,11570,0
2005-06-30,16.767,17.167,16.357,16.71,12655,0
2005-07-01,17.141,17.141,16.366,16.787,1730,0
2005-07-05,16.7,16.767,16.626,16.626,2727,0
2005-07-06,16.634,16.644,16.454,16.454,6526,0
2005-07-07,16.234,16.644,16.034,16.405,19762,0
2005-07-08,16.216,16.357,16.216,16.263,6463,0
2005-07-11,16.31,16.31,16.119,16.216,6802,0
2005-07-12,16.072,16.283,16.072,16.206,4240,0
2005-07-13,16.139,16.293,16.139,16.225,2621,0
2005-07-14,16.234,16.263,16.216,16.263,2727,0
2005-07-15,16.395,16.395,16.216,16.216,631,0
2005-07-18,16.072,16.177,16.072,16.091,1468,0
2005-07-19,16.139,16.293,16.091,16.283,1945,0
2005-07-20,16.52,16.56,16.253,16.463,5978,0
2005-07-21,16.747,16.757,16.072,16.48,4090,0
2005-07-22,16.617,16.617,16.48,16.48,418,0
2005-07-25,16.48,16.48,16.157,16.157,631,0
2005-07-26,16.283,16.283,16.109,16.197,9812,0
2005-07-27,16.253,16.405,16.157,16.273,1782,0
2005-07-28,16.54,16.54,16.216,16.386,1253,0
2005-07-29,16.263,16.569,16.263,16.569,2936,0
2005-08-01,16.53,16.807,16.167,16.569,1572,0
2005-08-02,16.5,16.5,16.415,16.415,316,0
2005-08-03,16.129,16.139,16.119,16.129,2516,0
2005-08-04,16.273,16.273,16.1,16.216,1178,0
2005-08-05,16.139,16.48,16.139,16.48,1365,0
2005-08-09,16.302,16.617,16.244,16.569,2411,0
2005-08-10,16.599,16.787,16.234,16.234,3815,0
2005-08-11,16.273,16.5,16.244,16.273,6459,0
2005-08-12,16.328,16.424,16.273,16.293,2727,0
2005-08-15,16.263,16.52,16.244,16.273,1257,0
2005-08-16,16.302,16.54,16.302,16.376,2098,0
2005-08-18,16.319,16.463,16.263,16.263,5100,0
2005-08-19,16.244,16.244,16.244,16.244,271,0
2005-08-22,16.157,16.157,16.034,16.034,7785,0
2005-08-24,16.109,16.109,16.034,16.072,418,0
2005-08-25,16.063,16.072,15.977,15.977,13720,0
2005-08-29,15.749,15.92,15.749,15.92,1366,0
2005-08-30,15.968,16.024,15.968,16.024,316,0
2005-08-31,16.005,16.119,16.005,16.005,9960,0
2005-09-01,16.005,16.082,15.995,16.015,2511,0
2005-09-07,16.951,19.563,16.225,16.283,451459,0
2005-09-08,16.5,16.5,16.044,16.082,30597,0
2005-09-09,16.119,16.234,15.985,15.985,13537,0
2005-09-12,15.977,16.31,15.977,16.216,9821,0
2005-09-13,16.129,16.216,15.985,15.995,5242,0
2005-09-14,16.024,16.129,15.985,16.129,11113,0
2005-09-15,16.139,16.139,15.968,16.1,3407,0
2005-09-16,16.053,16.157,16.053,16.157,3250,0
2005-09-19,16.072,16.167,16.063,16.167,1171,0
2005-09-20,15.985,16.024,15.977,15.985,3824,0
2005-09-21,16.015,16.119,15.985,16.091,943,0
2005-09-22,16.139,16.139,15.9,15.948,84607,0
2005-09-23,15.9,16.206,15.881,15.977,8493,0
2005-09-26,16.072,16.177,15.881,15.881,11669,0
2005-09-27,15.749,15.842,15.749,15.842,214,0
2005-09-28,15.739,15.739,15.641,15.719,7234,0
2005-09-29,16.005,16.71,15.641,15.939,38372,0
2005-09-30,16.56,16.56,15.881,15.89,14445,0
2005-10-03,15.939,16.1,15.9,15.968,10486,0
2005-10-04,15.977,16.139,15.977,15.977,3428,0
2005-10-05,15.91,16.216,15.91,15.985,4565,0
2005-10-06,16.015,16.662,16.015,16.1,70378,0
2005-10-07,16.216,16.31,16.187,16.273,11690,0
2005-10-10,16.216,16.376,16.216,16.283,10103,0
2005-10-11,16.034,16.216,15.958,16.216,2596,0
2005-10-12,16.044,16.216,16.044,16.216,1503,0
2005-10-13,16.234,16.263,15.91,16.091,11022,0
2005-10-14,15.9,16.177,15.9,16.139,12738,0
2005-10-17,16.139,16.139,15.958,16.072,8541,0
2005-10-18,16.147,16.147,15.881,16.044,10537,0
2005-10-19,15.939,16.072,15.939,16.063,16775,0
2005-10-20,15.929,16.053,15.881,15.881,3888,0
2005-10-21,15.871,15.985,15.871,15.871,5978,0
2005-10-24,15.823,15.929,15.797,15.797,3146,0
2005-10-25,15.797,15.939,15.749,15.749,3346,0
2005-10-26,15.805,15.977,15.66,15.66,14457,0
2005-10-27,15.651,15.739,15.548,15.641,20606,0
2005-10-28,15.556,15.556,15.357,15.377,26263,0
2005-10-31,15.367,15.787,15.367,15.777,9909,0
2005-11-01,15.583,15.861,15.519,15.787,2080,0
2005-11-02,15.968,15.977,15.797,15.929,1497,0
2005-11-03,15.68,15.729,15.622,15.651,2621,0
2005-11-04,15.641,15.689,15.357,15.538,9336,0
2005-11-07,15.538,15.592,15.407,15.556,12359,0
2005-11-08,15.463,15.709,15.454,15.66,8072,0
2005-11-09,15.548,15.968,15.548,15.813,1782,0
2005-11-10,15.612,15.9,15.592,15.68,4115,0
2005-11-11,15.67,15.699,15.612,15.66,2936,0
2005-11-14,15.631,15.777,15.622,15.699,8616,0
2005-11-15,15.651,15.768,15.583,15.699,5348,0
2005-11-16,15.622,15.719,15.528,15.612,10692,0
2005-11-17,15.612,15.612,15.548,15.575,1992,0
2005-11-18,15.729,15.729,15.556,15.622,16317,0
2005-11-21,15.622,15.689,15.491,15.491,13209,0
2005-11-22,15.463,15.548,15.463,15.548,1050,0
2005-11-23,15.538,15.651,15.308,15.377,7703,0
2005-11-25,15.377,15.631,15.377,15.538,5664,0
2005-11-28,15.641,15.641,15.377,15.426,6080,0
2005-11-29,15.407,15.538,15.377,15.417,4354,0
2005-11-30,15.377,16.005,15.357,15.454,19648,0
2005-12-01,15.318,15.454,15.318,15.444,4401,0
2005-12-02,15.444,15.444,15.357,15.407,13159,0
2005-12-05,15.357,15.548,15.357,15.548,9855,0
2005-12-06,15.491,15.548,15.463,15.519,3356,0
2005-12-07,15.501,15.641,15.463,15.641,7863,0
2005-12-08,15.787,16.167,15.68,16.072,143515,0
2005-12-09,16.147,16.147,16.034,16.072,4865,0
2005-12-12,15.985,15.995,15.631,15.9,4510,0
2005-12-13,15.719,15.958,15.66,15.813,4215,0
2005-12-14,15.881,15.929,15.622,15.929,5427,0
2005-12-15,15.777,15.977,15.729,15.977,27994,0
2005-12-16,16.034,16.072,15.91,16.015,3666,0
2005-12-19,15.92,15.977,15.758,15.813,28655,0
2005-12-20,15.985,15.985,15.787,15.852,7018,0
2005-12-21,15.689,15.977,15.689,15.852,4614,0
2005-12-22,15.89,15.977,15.833,15.833,18348,0
2005-12-23,15.861,16.082,15.861,16.082,6709,0
2005-12-27,15.91,16.1,15.91,16.024,3250,0
2005-12-28,16.024,16.206,16.024,16.206,3407,0
2005-12-29,15.9,16.206,15.89,16.206,9405,0
2005-12-30,16.139,16.206,16.1,16.157,3356,0
2006-01-03,16.119,16.206,15.958,16.034,22287,0
2006-01-04,16.024,16.206,16.024,16.206,2142,0
2006-01-05,15.995,16.187,15.995,16.034,943,0
2006-01-06,15.92,17.016,15.92,16.444,22201,0
2006-01-09,16.328,16.405,16.225,16.225,2359,0
2006-01-10,16.31,16.415,16.197,16.405,6186,0
2006-01-11,16.206,16.463,16.206,16.454,10223,0
2006-01-12,16.405,16.55,16.357,16.5,5312,0
2006-01-13,16.472,16.7,16.293,16.634,11495,0
2006-01-17,16.273,16.845,16.1,16.797,15519,0
2006-01-18,16.825,17.226,16.787,17.167,6918,0
2006-01-19,17.235,17.399,17.141,17.36,6080,0
2006-01-20,17.273,17.38,16.979,16.988,12163,0
2006-01-23,16.599,17.082,16.405,16.807,9909,0
2006-01-24,16.644,17.226,16.55,16.7,6396,0
2006-01-25,16.767,17.016,16.69,16.72,20446,0
2006-01-26,16.55,16.767,16.234,16.644,3985,0
2006-01-27,16.739,16.787,16.56,16.729,9015,0
2006-01-30,16.472,16.884,16.472,16.69,10086,0
2006-01-31,16.589,17.158,16.424,17.158,3930,0
2006-02-01,17.035,17.176,16.729,16.96,9015,0
2006-02-02,16.845,16.969,16.589,16.69,8909,0
2006-02-03,16.931,16.931,16.599,16.71,5766,0
2006-02-06,16.366,16.662,16.366,16.599,52815,0
2006-02-07,16.234,16.96,15.968,16.729,11322,0
2006-02-08,16.357,16.988,16.273,16.729,14368,0
2006-02-09,16.319,16.884,16.293,16.845,9331,0
2006-02-10,16.797,16.979,16.739,16.865,5450,0
2006-02-13,16.55,16.865,16.472,16.757,22945,0
2006-02-14,16.376,17.045,15.92,16.777,22407,0
2006-02-15,16.787,16.845,16.777,16.777,2098,0
2006-02-16,16.884,17.026,16.757,16.979,8909,0
2006-02-17,16.825,17.206,16.825,17.167,12798,0
2006-02-21,17.064,17.38,17.026,17.149,2830,0
2006-02-22,16.941,17.026,16.472,16.787,14878,0
2006-02-23,16.729,16.797,16.729,16.767,1152,0
2006-02-27,16.777,17.064,16.777,17.064,9550,0
2006-02-28,17.254,17.254,16.969,17.149,4510,0
2006-03-01,16.901,17.122,16.835,16.997,5664,0
2006-03-02,16.884,17.064,16.855,17.064,3181,0
2006-03-03,16.921,17.102,16.921,17.035,3459,0
2006-03-06,16.921,17.122,16.884,17.035,35594,0
2006-03-07,16.911,17.092,16.894,16.941,4401,0
2006-03-08,17.064,17.064,16.69,16.69,3773,0
2006-03-09,16.797,17.186,16.7,16.884,24765,0
2006-03-10,16.835,17.254,16.787,17.026,7129,0
2006-03-13,16.787,17.064,16.747,17.064,4927,0
2006-03-14,16.797,17.141,16.757,16.931,9225,0
2006-03-15,16.816,17.141,16.787,16.969,12950,0
2006-03-16,17.167,17.167,16.96,17.064,18558,0
2006-03-17,17.073,17.073,16.807,16.807,24113,0
2006-03-20,16.835,17.216,16.835,17.006,4510,0
2006-03-21,16.911,17.158,16.884,17.073,3562,0
2006-03-22,17.226,17.226,17.054,17.073,29508,0
2006-03-23,17.158,17.158,17.016,17.082,6918,0
2006-03-24,16.951,17.216,16.865,17.016,10798,0
2006-03-27,16.969,17.176,16.969,17.092,12119,0
2006-03-28,16.96,17.167,16.835,16.901,2098,0
2006-03-29,17.006,17.112,16.931,16.931,7143,0
2006-03-30,16.979,17.006,16.71,16.894,5813,0
2006-03-31,16.767,17.167,16.767,17.073,18545,0
2006-04-03,16.865,17.092,16.825,16.941,4824,0
2006-04-04,16.921,17.158,16.921,17.102,9711,0
2006-04-05,17.016,17.263,17.016,17.263,1140,0
2006-04-06,17.36,17.409,17.167,17.312,7653,0
2006-04-07,17.34,17.36,17.102,17.102,14474,0
2006-04-10,17.206,17.455,16.71,17.141,74544,0
2006-04-11,16.979,17.244,16.979,17.035,7098,0
2006-04-12,16.894,17.045,16.234,16.53,11836,0
2006-04-13,16.197,16.54,16.197,16.52,4550,0
2006-04-17,16.273,16.72,16.273,16.51,5769,0
2006-04-18,16.302,16.662,16.302,16.634,4240,0
2006-04-19,16.55,16.72,16.48,16.55,6291,0
2006-04-20,16.52,16.71,16.5,16.68,9225,0
2006-04-21,16.55,16.608,16.376,16.405,11532,0
2006-04-24,16.366,16.55,16.216,16.472,9645,0
2006-04-25,16.338,16.48,16.338,16.48,6396,0
2006-04-26,16.319,16.49,16.206,16.395,14357,0
2006-04-27,16.31,16.48,16.302,16.454,19815,0
2006-04-28,16.56,17.167,16.293,16.599,6606,0
2006-05-01,16.931,17.502,16.569,17.026,3887,0
2006-05-02,16.96,17.226,16.921,17.186,42125,0
2006-05-03,16.797,17.073,16.797,17.073,3463,0
2006-05-04,17.082,17.263,17.016,17.167,56480,0
2006-05-05,17.167,17.235,17.167,17.167,74818,0
2006-05-08,16.835,17.282,16.653,17.282,4458,0
2006-05-09,17.092,17.502,17.026,17.132,6914,0
2006-05-10,16.901,17.254,16.901,17.167,10066,0
2006-05-11,17.006,17.158,17.006,17.158,682,0
2006-05-15,17.054,17.141,17.054,17.112,2621,0
2006-05-16,17.064,17.167,16.931,16.931,6449,0
2006-05-17,16.71,16.729,16.244,16.672,13526,0
2006-05-18,16.644,16.739,16.617,16.69,14091,0
2006-05-19,16.283,16.71,16.283,16.69,18884,0
2006-05-22,16.273,16.739,16.273,16.69,49140,0
2006-05-23,16.415,17.054,16.415,16.69,11034,0
2006-05-24,16.787,17.36,16.739,17.082,17147,0
2006-05-25,16.865,17.167,16.747,17.112,22162,0
2006-05-26,17.149,17.226,16.777,16.921,18617,0
2006-05-30,16.865,17.196,16.69,17.196,15523,0
2006-05-31,16.969,17.176,16.777,16.884,13610,0
2006-06-01,16.884,17.176,16.757,16.911,5502,0
2006-06-02,16.988,17.006,16.672,16.807,8901,0
2006-06-05,16.865,16.901,16.263,16.599,10607,0
2006-06-06,16.69,16.865,16.472,16.472,5556,0
2006-06-07,15.699,16.53,15.699,16.444,7077,0
2006-06-08,16.319,16.366,16.197,16.225,17734,0
2006-06-09,16.234,16.608,15.23,16.51,21716,0
2006-06-12,16.599,16.599,16.569,16.569,7863,0
2006-06-13,16.7,16.729,16.662,16.729,316,0
2006-06-14,16.626,16.626,16.589,16.589,214,0
2006-06-15,16.7,16.7,16.7,16.7,523,0
2006-06-16,16.767,16.901,16.767,16.777,4927,0
2006-06-19,16.777,17.006,16.7,16.7,5766,0
2006-06-20,16.787,17.026,16.787,16.894,4401,0
2006-06-21,16.884,16.884,16.757,16.816,1152,0
2006-06-22,16.71,16.835,16.599,16.835,2936,0
2006-06-23,16.644,16.807,16.644,16.747,10486,0
2006-06-26,16.672,16.729,16.617,16.634,7445,0
2006-06-27,16.644,16.777,16.579,16.579,3041,0
2006-06-28,16.634,16.884,16.424,16.424,10683,0
2006-06-29,16.52,16.52,16.024,16.405,55646,0
2006-06-30,16.063,16.68,16.063,16.5,5664,0
2006-07-05,16.434,16.579,16.263,16.54,7549,0
2006-07-06,16.874,16.921,16.328,16.49,18474,0
2006-07-07,16.328,16.855,16.328,16.48,7445,0
2006-07-10,16.31,16.911,16.197,16.376,9540,0
2006-07-11,16.386,16.797,15.985,16.747,2516,0
2006-07-12,16.197,16.5,16.1,16.366,6650,0
2006-07-13,16.357,16.395,16.024,16.063,15622,0
2006-07-14,16.129,16.338,16.072,16.216,47284,0
2006-07-17,16.216,16.357,16.197,16.31,9855,0
2006-07-18,16.424,16.424,16.216,16.347,16355,0
2006-07-19,16.206,16.589,16.206,16.5,6449,0
2006-07-20,16.293,16.454,16.283,16.386,11107,0
2006-07-21,16.472,16.472,16.129,16.216,18790,0
2006-07-24,16.405,16.472,16.234,16.31,8704,0
2006-07-25,16.129,16.444,16.109,16.244,4561,0
2006-07-26,16.167,16.49,16.1,16.424,10170,0
2006-07-27,16.206,16.569,16.197,16.569,4736,0
2006-07-28,16.206,16.386,16.147,16.263,5136,0
2006-07-31,16.091,16.376,16.091,16.129,17076,0
2006-08-01,16.206,16.206,15.91,15.977,11521,0
2006-08-02,15.958,16.197,15.939,15.968,9902,0
2006-08-03,16.253,16.319,15.9,16.005,5136,0
2006-08-04,16.091,16.187,15.92,16.119,6186,0
2006-08-07,16.119,16.263,15.968,16.072,14260,0
2006-08-08,15.948,16.129,15.939,16.053,13788,0
2006-08-09,16.072,16.386,15.995,16.005,9855,0
2006-08-10,16.338,16.347,16.034,16.091,11742,0
2006-08-11,16.302,16.302,16.005,16.015,14414,0
2006-08-14,16.347,16.347,15.968,15.968,12053,0
2006-08-15,15.977,16.091,15.929,16.015,4956,0
2006-08-16,16.034,16.206,16.024,16.109,58710,0
2006-08-17,16.139,16.187,16.063,16.139,6074,0
2006-08-18,16.091,16.302,15.985,16.216,15715,0
2006-08-21,16.1,16.283,16.053,16.139,21104,0
2006-08-22,16.024,16.206,16.015,16.072,10590,0
2006-08-23,16.034,16.034,15.939,16.005,4317,0
2006-08-24,16.015,16.063,15.881,16.015,10066,0
2006-08-25,16.015,16.063,16.005,16.063,16030,0
2006-08-28,16.063,16.063,16.053,16.063,1572,0
2006-08-29,16.053,16.053,15.833,15.995,15402,0
2006-08-30,15.939,15.958,15.758,15.929,7708,0
2006-08-31,15.861,15.958,15.777,15.787,12056,0
2006-09-01,15.89,16.835,15.797,16.253,63520,0
2006-09-05,16.225,16.454,15.91,16.063,76958,0
2006-09-06,16.024,16.302,16.024,16.109,48511,0
2006-09-07,16.129,16.424,16.129,16.366,7024,0
2006-09-08,16.216,16.31,16.187,16.263,9430,0
2006-09-11,16.147,16.454,16.147,16.454,16737,0
2006-09-12,16.357,16.405,16.167,16.167,9436,0
2006-09-13,16.216,16.444,16.167,16.347,5609,0
2006-09-14,16.347,16.454,16.347,16.454,7445,0
2006-09-15,16.454,16.454,16.366,16.366,7958,0
2006-09-18,16.366,16.444,16.328,16.328,13135,0
2006-09-19,16.405,16.424,16.357,16.424,6603,0
2006-09-20,16.347,16.988,16.347,16.599,46276,0
2006-09-21,16.463,16.589,16.386,16.415,6302,0
2006-09-22,16.52,16.52,16.328,16.405,4764,0
2006-09-25,16.273,16.69,16.273,16.599,18046,0
2006-09-26,16.386,16.69,16.386,16.434,21190,0
2006-09-27,16.49,16.54,16.49,16.52,6918,0
2006-09-28,16.386,16.69,16.319,16.617,13756,0
2006-09-29,16.51,16.634,16.415,16.49,6253,0
2006-10-02,16.434,16.599,16.424,16.55,15644,0
2006-10-03,16.463,16.54,16.376,16.405,4379,0
2006-10-04,16.55,16.55,16.366,16.48,1677,0
2006-10-05,16.454,16.7,16.454,16.49,5033,0
2006-10-06,16.463,16.463,16.283,16.283,4401,0
2006-10-09,16.454,16.454,16.273,16.454,5298,0
2006-10-10,16.424,16.454,16.376,16.424,6314,0
2006-10-11,16.454,17.235,16.415,16.894,33630,0
2006-10-12,17.045,17.176,16.797,17.176,11809,0
2006-10-13,16.997,17.167,16.997,17.167,8756,0
2006-10-16,16.997,17.273,16.997,17.254,6560,0
2006-10-17,16.997,17.206,16.997,17.206,3985,0
2006-10-18,17.254,17.409,17.254,17.399,6029,0
2006-10-19,17.389,17.389,17.092,17.092,5750,0
2006-10-20,17.292,17.292,17.064,17.112,6940,0
2006-10-23,17.254,17.254,17.054,17.073,2927,0
2006-10-25,17.122,17.141,17.082,17.082,796,0
2006-10-26,17.073,17.158,17.073,17.158,631,0
2006-10-27,17.064,17.122,16.874,17.026,9438,0
2006-10-30,16.941,17.035,16.845,16.921,14367,0
2006-10-31,16.777,17.054,16.71,17.016,20032,0
2006-11-01,16.835,17.073,16.835,16.96,8494,0
2006-11-02,17.122,17.141,16.931,17.073,7488,0
2006-11-03,16.941,17.122,16.845,16.96,2936,0
2006-11-06,17.122,17.167,16.884,17.064,5816,0
2006-11-07,17.141,17.141,16.816,17.045,3806,0
2006-11-08,17.149,17.149,16.96,17.082,9771,0
2006-11-09,17.082,17.132,16.911,17.026,3479,0
2006-11-10,17.112,17.141,16.835,17.141,14725,0
2006-11-13,17.112,17.112,16.901,16.96,17515,0
2006-11-14,17.122,17.186,16.921,17.064,6406,0
2006-11-15,17.064,17.158,17.064,17.122,4524,0
2006-11-16,16.941,17.064,16.874,16.979,4405,0
2006-11-17,17.158,17.263,17.158,17.254,31852,0
2006-11-20,17.273,17.312,17.112,17.244,12551,0
2006-11-21,17.254,17.312,17.167,17.312,7334,0
2006-11-22,17.292,17.38,17.263,17.38,6396,0
2006-11-24,17.399,17.52,17.389,17.52,5664,0
2006-11-27,17.445,17.647,17.167,17.399,12192,0
2006-11-28,17.282,17.36,17.263,17.34,1365,0
2006-11-29,17.273,17.34,17.273,17.292,1365,0
2006-11-30,17.273,17.647,17.216,17.647,6768,0
2006-12-01,17.389,17.549,17.312,17.502,11748,0
2006-12-04,17.617,17.617,17.53,17.598,4510,0
2006-12-05,17.588,17.647,17.588,17.627,4194,0
2006-12-06,17.647,17.647,17.54,17.617,1467,0
2006-12-07,17.493,17.677,17.445,17.677,4919,0
2006-12-08,17.578,17.677,17.578,17.677,2936,0
2006-12-11,17.677,18.018,17.588,17.778,10294,0
2006-12-12,17.617,17.864,17.617,17.864,5559,0
2006-12-13,18.036,18.036,17.657,17.797,8829,0
2006-12-14,17.704,17.96,17.704,17.884,3672,0
2006-12-15,17.845,17.911,17.836,17.911,2886,0
2006-12-18,17.884,17.979,17.874,17.979,2032,0
2006-12-19,17.979,18.245,17.979,18.143,2305,0
2006-12-20,18.152,18.152,17.97,18.026,1890,0
2006-12-21,17.874,18.008,17.836,17.92,2072,0
2006-12-22,17.95,18.008,17.894,17.901,2432,0
2006-12-26,17.884,17.989,17.752,17.836,8224,0
2006-12-27,17.998,17.998,17.743,17.743,8282,0
2006-12-28,17.752,17.836,17.607,17.836,82133,0
2006-12-29,17.797,17.797,17.657,17.714,2201,0
2007-01-03,17.76,17.836,17.588,17.598,10011,0
2007-01-04,17.598,17.598,17.418,17.502,2699,0
2007-01-05,17.34,17.34,17.292,17.302,1257,0
2007-01-08,17.332,17.38,16.911,16.911,45500,0
2007-01-09,16.816,16.816,16.51,16.51,2259,0
2007-01-10,16.31,16.454,16.216,16.405,2413,0
2007-01-11,16.434,17.054,16.434,16.969,5103,0
2007-01-12,16.747,16.747,16.634,16.69,837,0
2007-01-16,16.865,16.865,16.608,16.69,2305,0
2007-01-17,17.167,17.549,17.167,17.235,18576,0
2007-01-18,17.273,17.36,17.216,17.35,10078,0
2007-01-19,17.35,17.409,17.254,17.302,22975,0
2007-01-22,17.559,17.704,16.787,17.607,104096,0
2007-01-23,17.617,17.647,17.37,17.474,15582,0
2007-01-24,17.474,17.686,17.474,17.588,12643,0
2007-01-25,17.559,17.93,17.483,17.647,27072,0
2007-01-26,17.332,17.788,17.322,17.493,2527,0
2007-01-29,17.483,17.493,17.38,17.483,2683,0
2007-01-30,17.483,17.92,17.483,17.714,5173,0
2007-01-31,17.806,17.96,17.647,17.657,3270,0
2007-02-01,17.788,17.826,17.667,17.743,1903,0
2007-02-02,17.76,17.769,17.714,17.769,631,0
2007-02-05,17.864,17.95,17.816,17.92,3139,0
2007-02-06,17.76,17.92,17.418,17.598,19156,0
2007-02-07,17.598,17.733,16.884,17.312,73208,0
2007-02-08,17.389,17.511,17.312,17.332,3773,0
2007-02-09,17.37,17.493,17.312,17.399,3041,0
2007-02-12,17.465,17.52,17.36,17.418,2396,0
2007-02-13,17.38,17.511,17.36,17.418,4401,0
2007-02-14,17.36,17.54,17.36,17.445,4821,0
2007-02-15,17.455,17.455,17.418,17.455,991,0
2007-02-16,17.426,17.549,17.426,17.511,4982,0
2007-02-20,17.38,17.549,17.38,17.549,214,0
2007-02-21,17.465,17.627,17.36,17.627,3041,0
2007-02-22,17.426,17.53,17.409,17.474,1467,0
2007-02-23,17.36,17.598,17.36,17.549,7547,0
2007-02-26,17.647,17.667,17.549,17.627,16090,0
2007-02-27,17.686,17.686,17.549,17.549,2633,0
2007-02-28,17.399,17.455,17.389,17.389,1409,0
2007-03-01,17.409,17.714,17.122,17.302,16576,0
2007-03-02,17.302,17.511,17.302,17.36,2305,0
2007-03-05,17.302,17.607,17.122,17.445,4317,0
2007-03-06,17.493,17.52,17.409,17.409,4018,0
2007-03-07,17.36,17.493,17.36,17.474,1992,0
2007-03-08,17.445,17.588,17.409,17.409,3119,0
2007-03-09,17.426,17.52,17.418,17.426,1467,0
2007-03-12,17.426,17.52,17.418,17.418,1152,0
2007-03-13,17.409,17.53,17.409,17.53,1365,0
2007-03-14,17.409,17.598,17.409,17.598,523,0
2007-03-15,17.426,17.54,17.418,17.418,1201,0
2007-03-16,17.426,17.455,17.409,17.409,2098,0
2007-03-19,17.409,17.627,17.409,17.627,1992,0
2007-03-20,17.483,17.549,17.455,17.549,418,0
2007-03-22,17.436,17.549,17.436,17.549,523,0
2007-03-26,17.418,17.436,17.418,17.418,316,0
2007-03-27,17.549,17.549,17.549,17.549,13364,0
2007-03-28,17.54,17.54,17.54,17.54,214,0
2007-03-29,17.54,17.723,17.54,17.723,523,0
2007-04-02,17.426,17.733,17.426,17.723,735,0
2007-04-03,17.667,17.677,17.667,17.667,981,0
2007-04-04,17.549,17.657,17.409,17.657,1884,0
2007-04-05,17.677,17.677,17.677,17.677,100,0
2007-04-09,17.598,17.854,17.598,17.854,645,0
2007-04-10,17.874,17.874,17.714,17.76,418,0
2007-04-12,17.598,17.76,17.578,17.667,3146,0
2007-04-13,17.282,17.465,17.263,17.263,1257,0
2007-04-16,17.37,17.53,17.292,17.52,24391,0
2007-04-17,17.493,17.493,17.186,17.244,2829,0
2007-04-18,17.37,17.37,17.263,17.263,8072,0
2007-04-19,17.273,17.436,17.263,17.436,2754,0
2007-04-20,17.399,17.806,17.399,17.733,69422,0
2007-04-23,17.511,17.989,17.511,17.93,4401,0
2007-04-24,17.704,17.97,17.704,17.97,418,0
2007-04-25,17.637,17.911,17.627,17.797,6376,0
2007-04-26,17.578,17.901,17.578,17.845,10170,0
2007-04-27,17.788,18.085,17.788,17.884,8498,0
2007-04-30,17.695,18.115,17.695,18.115,11157,0
2007-05-01,18.095,18.723,17.752,18.723,6211,0
2007-05-02,18.36,18.895,18.36,18.817,3146,0
2007-05-03,18.808,19.058,18.608,18.895,2351,0
2007-05-04,18.598,19.076,18.578,19.076,2621,0
2007-05-07,19.076,19.076,18.588,18.982,7322,0
2007-05-08,18.598,18.895,18.578,18.696,8177,0
2007-05-09,18.714,19.001,18.311,18.578,14262,0
2007-05-10,18.904,18.904,18.438,18.578,9946,0
2007-05-11,18.588,18.904,18.438,18.506,11328,0
2007-05-14,18.638,18.696,18.4,18.496,8493,0
2007-05-15,18.4,18.705,18.292,18.38,11769,0
2007-05-16,18.496,18.618,18.38,18.486,8431,0
2007-05-17,18.477,18.686,18.38,18.618,3356,0
2007-05-18,18.525,18.648,18.428,18.608,5348,0
2007-05-21,18.568,18.628,18.302,18.311,13419,0
2007-05-22,18.21,18.38,17.559,17.752,7653,0
2007-05-23,17.598,17.647,17.502,17.627,9123,0
2007-05-24,17.93,17.93,17.607,17.647,1050,0
2007-05-25,17.511,17.647,17.511,17.647,1887,0
2007-05-29,17.588,17.657,17.511,17.511,1940,0
2007-05-30,17.53,17.93,17.493,17.911,39480,0
2007-05-31,17.93,18.39,17.93,18.134,63432,0
2007-06-01,18.152,18.172,18.125,18.125,12005,0
2007-06-04,18.172,18.477,18.172,18.36,31087,0
2007-06-05,18.468,18.742,18.428,18.496,2957,0
2007-06-06,18.506,18.588,18.506,18.588,28559,0
2007-06-07,18.598,18.598,18.55,18.598,1167,0
2007-06-08,18.657,18.761,18.542,18.618,1572,0
2007-06-11,18.618,18.686,18.618,18.618,3458,0
2007-06-12,18.657,18.705,18.598,18.608,20548,0
2007-06-13,18.55,18.886,18.55,18.886,1365,0
2007-06-14,18.837,18.962,18.837,18.922,54517,0
2007-06-15,18.751,19.011,18.751,19.011,735,0
2007-06-18,18.942,19.076,18.942,19.076,1657,0
2007-06-19,18.982,19.076,18.982,19.076,614,0
2007-06-20,19.076,19.076,19.031,19.068,2507,0
2007-06-21,18.982,19.058,18.982,19.011,1690,0
2007-06-22,18.982,19.021,18.857,18.982,22227,0
2007-06-25,19.031,19.076,18.982,18.982,5470,0
2007-06-26,18.886,19.076,18.847,18.952,59550,0
2007-06-27,18.799,18.952,18.781,18.876,25033,0
2007-06-28,19.021,19.076,19.021,19.076,316,0
2007-06-29,19.086,19.313,19.086,19.258,4023,0
2007-07-02,19.409,19.458,19.342,19.448,1786,0
2007-07-03,19.554,19.794,19.554,19.716,418,0
2007-07-05,19.544,20.583,19.544,20.565,6085,0
2007-07-06,20.746,21.479,20.356,20.525,17666,0
2007-07-09,20.821,20.821,20.583,20.583,837,0
2007-07-10,20.812,20.849,20.555,20.71,3151,0
2007-07-11,21.367,21.479,21.003,21.479,7130,0
2007-07-12,21.66,21.804,21.441,21.804,2516,0
2007-07-13,21.776,21.937,21.519,21.767,3348,0
2007-07-16,21.872,21.937,21.786,21.862,2292,0
2007-07-17,21.804,22.489,21.7,22.489,7593,0
2007-07-18,22.272,22.272,21.892,22.102,3147,0
2007-07-19,21.185,21.194,20.877,20.897,3459,0
2007-07-20,20.984,21.051,20.849,21.051,2621,0
2007-07-23,21.67,21.937,21.603,21.804,2641,0
2007-07-24,22.146,22.146,21.796,21.796,955,0
2007-07-25,21.738,22.538,21.641,22.538,1735,0
2007-07-26,22.434,22.434,21.631,21.975,3658,0
2007-07-27,21.728,22.024,21.538,21.796,5826,0
2007-07-30,22.805,22.805,21.547,21.965,1622,0
2007-07-31,21.927,22.461,21.927,22.128,3563,0
2007-08-01,21.956,22.034,21.594,21.594,1467,0
2007-08-02,21.603,21.621,20.651,21.129,1443,0
2007-08-03,21.137,21.137,19.362,19.362,3146,0
2007-08-06,19.362,19.362,18.55,18.847,2830,0
2007-08-07,18.837,19.744,18.321,19.744,10894,0
2007-08-08,20.031,20.031,19.192,19.409,5611,0
2007-08-09,19.076,19.933,18.331,19.676,3773,0
2007-08-10,18.506,19.142,17.436,17.647,18763,0
2007-08-14,18.026,18.972,17.045,17.082,7378,0
2007-08-15,18.066,18.066,16.293,16.293,17387,0
2007-08-16,16.415,16.424,16.225,16.225,9726,0
2007-08-17,16.357,16.72,16.216,16.319,7230,0
2007-08-20,16.293,16.72,16.216,16.31,3651,0
2007-08-21,16.415,16.644,16.415,16.55,4510,0
2007-08-22,16.55,17.647,16.55,16.608,3672,0
2007-08-23,16.599,16.599,16.599,16.599,1050,0
2007-08-28,16.747,16.777,16.747,16.777,316,0
2007-08-29,17.026,17.026,16.855,17.026,6974,0
2007-08-30,17.263,17.568,17.263,17.511,631,0
2007-08-31,17.826,18.036,17.826,18.036,223,0
2007-09-04,18.181,18.409,18.181,18.409,837,0
2007-09-05,18.409,18.448,18.237,18.409,4194,0
2007-09-06,18.125,18.341,18.125,18.341,2201,0
2007-09-07,18.008,18.351,18.008,18.351,316,0
2007-09-10,18.311,18.341,18.283,18.292,9540,0
2007-09-11,18.245,18.458,18.018,18.409,3773,0
2007-09-12,18.55,19.544,18.55,19.076,4277,0
2007-09-13,19.554,20.887,19.554,20.68,4571,0
2007-09-14,20.955,20.955,20.467,20.877,3920,0
2007-09-17,21.357,21.357,20.505,20.784,6910,0
2007-09-18,20.849,20.849,20.7,20.7,3353,0
2007-09-19,20.984,21.137,20.719,20.765,2953,0
2007-09-20,20.719,20.719,19.905,20.67,10112,0
2007-09-21,20.849,20.849,20.545,20.545,1152,0
2007-09-24,21.137,21.137,20.515,20.515,5119,0
2007-09-25,20.318,20.849,20.318,20.7,4870,0
2007-09-26,20.69,20.7,20.505,20.7,1641,0
2007-09-27,20.746,20.746,20.278,20.278,943,0
2007-09-28,20.404,20.849,20.404,20.66,5153,0
2007-10-01,20.69,20.69,20.515,20.515,2644,0
2007-10-02,20.515,20.69,20.505,20.69,5708,0
2007-10-03,20.69,20.849,20.69,20.849,1935,0
2007-10-04,20.849,20.849,20.849,20.849,418,0
2007-10-05,20.849,20.849,20.84,20.84,214,0
2007-10-08,20.505,20.849,20.505,20.84,2523,0
2007-10-09,20.69,20.849,20.69,20.849,943,0
2007-10-10,20.849,20.849,20.849,20.849,556,0
2007-10-11,21.223,21.223,20.496,20.496,2687,0
2007-10-12,20.755,20.755,20.755,20.755,255,0
2007-10-15,20.83,20.849,20.765,20.775,2934,0
2007-10-16,20.755,20.849,20.755,20.84,2758,0
2007-10-17,20.755,20.812,20.755,20.812,2008,0
2007-10-18,20.651,20.651,20.611,20.611,523,0
2007-10-19,20.794,20.802,20.621,20.651,2882,0
2007-10-22,20.935,20.984,20.935,20.935,955,0
2007-10-23,20.965,21.013,20.965,20.965,3076,0
2007-10-24,20.849,20.935,20.746,20.812,1447,0
2007-10-25,21.242,21.27,20.83,20.83,1017,0
2007-10-26,21.203,21.203,21.203,21.203,214,0
2007-10-29,20.984,20.984,20.621,20.849,1152,0
2007-10-30,20.66,20.849,20.66,20.812,1152,0
2007-10-31,20.887,20.887,20.887,20.887,492,0
2007-11-01,20.887,21.367,20.784,20.784,2110,0
2007-11-02,20.641,21.376,20.602,20.602,1286,0
2007-11-05,20.641,21.422,20.602,21.412,2196,0
2007-11-06,20.849,20.849,20.611,20.611,1365,0
2007-11-08,20.448,20.555,20.448,20.555,2203,0
2007-11-09,21.203,21.203,21.203,21.203,316,0
2007-11-12,20.71,21.213,20.71,20.765,2241,0
2007-11-13,20.535,20.535,20.458,20.458,631,0
2007-11-15,20.945,21.013,20.728,21.013,2443,0
2007-11-16,21.223,21.223,20.746,20.765,4802,0
2007-11-19,20.467,21.451,20.458,20.69,1691,0
2007-11-20,20.476,20.515,20.448,20.458,2271,0
2007-11-21,20.448,20.486,20.448,20.448,4073,0
2007-11-23,20.975,20.975,20.975,20.975,100,0
2007-11-26,21.156,21.776,21.156,21.776,5887,0
2007-11-27,21.7,21.786,21.603,21.786,730,0
2007-11-28,21.927,22.406,21.538,21.538,4851,0
2007-11-30,21.796,22.233,21.796,22.233,214,0
2007-12-03,22.416,22.416,21.69,21.69,2617,0
2007-12-04,21.833,21.833,21.451,21.451,2834,0
2007-12-05,21.786,21.786,21.451,21.451,2553,0
2007-12-06,21.451,21.499,21.451,21.451,1417,0
2007-12-07,21.451,21.451,21.166,21.166,1920,0
2007-12-10,20.993,20.993,20.984,20.993,600,0
2007-12-11,20.993,21.213,20.935,20.935,1362,0
2007-12-12,21.28,21.461,21.28,21.461,418,0
2007-12-13,21.461,21.461,21.461,21.461,523,0
2007-12-14,20.611,20.728,20.458,20.458,1335,0
2007-12-17,20.448,21.937,20.448,20.906,2035,0
2007-12-18,20.821,20.984,20.821,20.984,1716,0
2007-12-20,21.65,21.65,21.65,21.65,100,0
2007-12-21,21.08,21.367,21.031,21.175,2305,0
2007-12-24,21.223,21.547,21.08,21.547,735,0
2007-12-26,21.08,21.461,20.984,21.461,1424,0
2007-12-27,21.051,21.412,21.031,21.412,1649,0
2007-12-28,20.984,21.357,20.984,21.08,1437,0
2007-12-31,20.984,21.461,20.984,21.461,1717,0
2008-01-02,20.458,21.147,20.298,21.147,1572,0
2008-01-03,20.984,20.984,20.318,20.318,566,0
2008-01-04,20.448,20.448,20.318,20.318,631,0
2008-01-07,20.347,20.347,19.182,19.812,4184,0
2008-01-08,19.323,20.164,19.295,20.021,1492,0
2008-01-09,20.126,20.126,20.126,20.126,579,0
2008-01-10,19.258,19.905,19.211,19.572,2411,0
2008-01-11,19.572,20.164,18.292,19.536,3351,0
2008-01-14,19.477,19.477,18.847,19.477,1782,0
2008-01-15,18.895,20.031,18.895,19.536,2741,0
2008-01-16,19.114,19.831,19.001,19.831,2264,0
2008-01-18,18.895,19.981,18.895,19.971,837,0
2008-01-22,18.409,19.744,18.245,19.744,1044,0
2008-01-23,18.876,19.172,18.876,19.172,1572,0
2008-01-24,19.371,19.371,19.287,19.287,457,0
2008-01-25,18.458,18.468,18.125,18.125,3561,0
2008-01-28,17.54,17.797,17.312,17.647,3256,0
2008-01-29,17.418,17.418,16.797,17.102,3298,0
2008-01-30,18.218,18.218,17.206,17.788,2837,0
2008-01-31,17.686,17.695,17.206,17.695,2253,0
2008-02-01,18.245,18.982,18.125,18.125,735,0
2008-02-04,18.115,19.619,17.254,19.619,2787,0
2008-02-05,17.607,18.218,17.607,18.218,1257,0
2008-02-07,19.295,19.333,19.295,19.333,316,0
2008-02-08,20.439,20.439,18.134,18.37,418,0
2008-02-11,20.431,20.431,20.375,20.375,214,0
2008-02-12,20.448,20.448,18.143,19.068,7895,0
2008-02-13,19.068,19.076,19.068,19.076,418,0
2008-02-15,19.076,19.076,19.076,19.076,100,0
2008-02-19,18.283,19.076,18.255,19.076,523,0
2008-02-20,19.076,19.076,18.657,19.05,523,0
2008-02-22,18.696,18.696,17.206,17.206,1935,0
2008-02-25,17.186,18.542,17.176,17.714,1703,0
2008-02-26,17.52,17.52,17.186,17.186,2223,0
2008-02-27,18.817,18.817,18.817,18.817,100,0
2008-02-29,18.781,19.076,17.38,17.657,2401,0
2008-03-03,17.235,17.322,17.235,17.235,1519,0
2008-03-05,18.125,18.125,18.125,18.125,1216,0
2008-03-07,18.468,18.468,17.186,17.186,418,0
2008-03-10,16.997,17.94,16.997,17.94,564,0
2008-03-11,17.911,17.911,17.911,17.911,100,0
2008-03-13,16.96,17.016,16.96,16.979,910,0
2008-03-17,16.979,16.979,16.979,16.979,214,0
2008-03-18,16.777,16.777,16.777,16.777,470,0
2008-03-19,16.69,16.69,16.69,16.69,833,0
2008-03-20,15.377,15.377,15.377,15.377,115,0
2008-03-24,16.347,16.347,15.397,15.548,2473,0
2008-03-25,15.259,16.31,15.259,16.31,2669,0
2008-03-26,16.338,16.338,15.929,16.072,316,0
2008-03-31,15.426,16.302,15.426,16.302,352,0
2008-04-01,15.92,16.244,15.92,16.244,418,0
2008-04-03,15.592,15.719,15.259,15.259,3399,0
2008-04-04,15.259,15.259,15.259,15.259,136,0
2008-04-07,15.165,15.377,15.071,15.071,20582,0
2008-04-09,15.259,15.259,15.022,15.089,7333,0
2008-04-10,15.061,15.071,14.928,14.928,2217,0
2008-04-11,15.022,15.022,14.994,15.022,735,0
2008-04-14,15.022,15.24,15.022,15.042,5730,0
2008-04-15,14.974,14.974,14.928,14.928,7417,0
2008-04-16,15.022,15.213,14.974,14.984,31878,0
2008-04-17,14.938,14.938,14.938,14.938,496,0
2008-04-18,15.249,15.249,15.032,15.118,1572,0
2008-04-21,15.118,15.213,15.022,15.213,3852,0
2008-04-22,14.955,15.397,14.955,15.397,316,0
2008-04-23,15.051,15.407,14.974,14.974,837,0
2008-04-25,15.377,15.377,15.357,15.357,523,0
2008-05-01,15.165,15.357,15.165,15.357,579,0
2008-05-05,15.377,15.444,15.328,15.367,971,0
2008-05-06,15.454,15.454,15.165,15.347,1652,0
2008-05-07,15.022,15.249,14.88,15.249,984,0
2008-05-09,14.965,15.444,14.965,15.444,214,0
2008-05-13,15.269,15.269,15.249,15.249,1079,0
2008-05-14,14.851,15.444,14.851,15.444,418,0
2008-05-15,15.298,15.444,14.918,15.444,523,0
2008-05-16,15.444,15.444,15.426,15.426,631,0
2008-05-19,15.454,15.739,15.454,15.739,693,0
2008-05-20,15.739,15.739,14.794,14.889,3927,0
2008-05-21,14.908,15.022,14.69,14.69,1889,0
2008-05-22,15.259,16.216,15.259,16.216,3359,0
2008-05-23,15.729,15.739,14.756,14.756,316,0
2008-05-27,14.86,14.86,14.831,14.831,1358,0
2008-05-28,15.602,15.689,15.602,15.66,634,0
2008-06-03,15.259,15.259,15.259,15.259,214,0
2008-06-04,15.833,15.881,15.833,15.881,418,0
2008-06-05,15.269,15.269,15.259,15.259,2528,0
2008-06-09,16.951,16.951,14.831,14.831,1479,0
2008-06-11,15.032,15.259,15.022,15.051,7007,0
2008-06-12,16.747,16.747,15.501,15.833,1881,0
2008-06-16,15.881,15.881,15.881,15.881,367,0
2008-06-19,15.929,15.929,15.259,15.259,3137,0
2008-06-20,15.444,16.608,14.69,14.88,6253,0
2008-06-23,16.225,16.424,14.946,15.061,1365,0
2008-06-24,14.794,15.032,14.794,15.032,523,0
2008-06-25,15.071,15.538,15.071,15.519,1519,0
2008-06-26,14.765,15.575,14.765,15.575,523,0
2008-06-27,15.032,15.032,15.032,15.032,100,0
2008-06-30,14.756,14.88,14.756,14.88,377,0
2008-07-01,14.784,14.928,14.784,14.928,683,0
2008-07-02,14.726,14.794,14.69,14.69,5304,0
2008-07-03,14.69,14.88,14.604,14.604,5407,0
2008-07-07,14.643,14.651,14.497,14.497,7584,0
2008-07-08,14.497,14.974,14.497,14.974,214,0
2008-07-09,14.595,14.595,14.595,14.595,115,0
2008-07-10,14.448,15.318,14.448,14.784,2835,0
2008-07-11,14.784,14.784,14.784,14.784,100,0
2008-07-14,14.671,15.259,14.448,15.022,21881,0
2008-07-16,14.784,14.784,14.784,14.784,943,0
2008-07-17,15.014,15.014,14.994,15.004,1489,0
2008-07-18,14.994,15.004,14.994,15.004,2389,0
2008-07-21,14.794,15.259,14.794,15.213,966,0
2008-07-24,15.259,15.259,14.974,15.249,530,0
2008-07-28,14.831,14.831,14.812,14.812,100,0
2008-07-29,14.812,15.184,14.812,15.184,631,0
2008-07-30,14.821,15.081,14.821,14.994,371,0
2008-08-01,14.928,14.928,14.784,14.784,996,0
2008-08-05,14.517,14.671,14.357,14.385,4829,0
2008-08-06,14.69,14.698,14.69,14.698,523,0
2008-08-11,14.385,14.438,14.357,14.438,1257,0
2008-08-12,14.357,14.366,14.357,14.366,1658,0
2008-08-14,14.357,14.468,14.357,14.468,2210,0
2008-08-15,14.671,14.671,14.507,14.661,3747,0
2008-08-18,14.671,14.671,14.643,14.671,481,0
2008-08-19,14.889,14.889,14.69,14.69,100,0
2008-08-20,14.765,14.765,14.604,14.604,523,0
2008-08-21,14.604,14.604,14.604,14.604,1050,0
2008-08-22,14.746,14.746,14.746,14.746,214,0
2008-08-26,14.595,14.86,14.595,14.821,1681,0
2008-08-27,14.821,14.899,14.821,14.899,4004,0
2008-08-28,14.794,14.794,14.794,14.794,146,0
2008-08-29,14.706,15.24,14.706,15.24,367,0
2008-09-02,15.249,15.249,14.928,14.928,4019,0
2008-09-03,14.928,14.928,14.928,14.928,100,0
2008-09-04,14.546,14.595,14.517,14.595,2063,0
2008-09-05,14.974,14.984,14.784,14.784,886,0
2008-09-08,14.517,14.536,14.385,14.497,3360,0
2008-09-09,14.458,14.784,14.458,14.784,551,0
2008-09-10,14.497,14.546,14.26,14.26,5611,0
2008-09-11,14.623,14.623,14.278,14.278,316,0
2008-09-15,14.671,14.671,14.671,14.671,100,0
2008-09-16,14.079,14.117,13.83,13.974,2621,0
2008-09-18,13.84,13.84,13.545,13.545,7947,0
2008-09-22,13.591,13.591,13.163,13.182,12302,0
2008-09-23,13.173,13.173,12.97,12.97,2150,0
2008-09-24,12.97,12.97,12.686,12.686,5430,0
2008-09-25,12.868,12.868,12.411,12.411,4950,0
2008-09-26,12.42,12.647,12.056,12.235,7462,0
2008-09-29,12.353,12.353,12.255,12.255,735,0
2008-09-30,12.363,12.363,12.02,12.02,3571,0
2008-10-01,11.98,12.726,11.826,11.826,3702,0
2008-10-02,11.826,12.132,11.826,12.132,1050,0
2008-10-03,11.836,11.836,11.826,11.826,523,0
2008-10-06,11.856,11.856,11.351,11.379,27662,0
2008-10-07,11.445,11.492,11.351,11.359,1467,0
2008-10-08,11.379,12.373,11.075,11.075,5683,0
2008-10-09,11.197,11.197,10.682,10.682,6429,0
2008-10-10,11.903,11.903,10.585,10.585,2011,0
2008-10-13,10.548,10.853,10.367,10.367,4561,0
2008-10-14,11.026,11.733,10.397,10.397,4652,0
2008-10-15,10.328,10.347,10.205,10.205,3410,0
2008-10-16,10.112,10.722,9.358,9.358,7682,0
2008-10-17,9.767,9.767,9.527,9.527,631,0
2008-10-20,9.767,9.767,9.0135,9.0327,4304,0
2008-10-21,14.278,14.278,8.8229,9.4442,9105,0
2008-10-22,9.4442,9.4442,8.5842,8.594,8950,0
2008-10-23,8.5842,8.5842,8.3459,8.3459,1572,0
2008-10-24,8.1073,8.1073,8.0597,8.0597,1050,0
2008-10-27,8.5842,8.5842,7.8691,7.8691,2727,0
2008-10-28,7.8691,8.1073,7.3921,7.5922,4046,0
2008-10-29,7.9931,7.9931,6.915,6.915,5736,0
2008-10-31,6.8484,7.9835,6.8484,7.9738,6940,0
2008-11-03,8.0118,8.0118,7.8212,7.8212,3061,0
2008-11-04,7.8212,7.8212,7.6306,7.8212,4262,0
2008-11-05,8.0118,8.3936,6.9533,8.3936,6846,0
2008-11-06,8.4891,8.546,6.7245,6.8769,17866,0
2008-11-10,11.085,11.085,6.5812,6.5812,21909,0
2008-11-11,6.6768,6.8866,6.2092,6.2092,7233,0
2008-11-12,6.2667,6.2761,6.1046,6.1046,6813,0
2008-11-13,6.6768,6.6768,6.6006,6.6768,3950,0
2008-11-14,6.6768,6.6768,6.6006,6.6768,1741,0
2008-11-17,6.9059,6.9059,6.6673,6.6768,3632,0
2008-11-18,6.6768,6.6768,5.9711,6.6768,5003,0
2008-11-19,6.6768,6.6768,6.2569,6.2569,523,0
2008-11-20,6.2284,6.2382,6.1999,6.1999,903,0
2008-11-21,6.6768,6.6768,6.6673,6.6673,316,0
2008-11-24,6.1999,6.6768,6.1046,6.6768,2516,0
2008-11-25,6.2761,6.6768,6.152,6.6768,948,0
2008-12-01,6.6575,6.6768,6.5812,6.6768,1890,0
2008-12-02,6.6768,6.6768,6.6768,6.6768,1626,0
2008-12-03,6.0853,6.1046,6.0663,6.1046,1050,0
2008-12-04,6.5147,6.6768,6.4859,6.4859,516,0
2008-12-05,6.4671,6.4671,6.4383,6.4383,1572,0
2008-12-08,6.6768,6.6768,6.2187,6.2187,1206,0
2008-12-09,5.9711,5.9711,5.1028,5.2935,25598,0
2008-12-10,5.6847,5.6847,5.3413,5.6752,1467,0
2008-12-11,5.6752,5.6752,4.9791,5.2461,8165,0
2008-12-12,4.9121,5.2364,4.9121,5.2364,1730,0
2008-12-15,4.9121,5.2461,4.9121,5.2461,2325,0
2008-12-16,4.9791,4.9791,4.9693,4.9693,6918,0
2008-12-17,4.9218,4.998,4.9218,4.9693,14357,0
2008-12-18,4.9791,4.9791,4.9313,4.9313,10517,0
2008-12-19,4.9693,5.0553,4.8836,5.0553,4219,0
2008-12-22,5.0553,5.0553,4.8741,4.8836,42563,0
2008-12-23,4.8836,4.8836,4.8836,4.8836,418,0
2008-12-24,4.8645,4.9121,4.7595,4.9121,6682,0
2008-12-26,4.9598,5.2077,4.7883,5.2077,3134,0
2008-12-29,4.9121,5.4369,4.9121,5.4369,764,0
2008-12-30,4.8168,5.4083,4.2924,5.4083,8478,0
2008-12-31,4.7214,5.3413,4.6738,5.3127,439435,0
2009-01-02,5.389,5.389,4.8645,4.8645,735,0
2009-01-05,4.9218,4.9693,4.9218,4.9598,2098,0
2009-01-06,4.9121,4.9598,4.9121,4.9218,523,0
2009-01-07,5.1412,5.3413,5.0553,5.0553,631,0
2009-01-08,5.3605,5.3605,5.3605,5.3605,100,0
2009-01-09,5.3032,5.4083,5.2935,5.4083,1467,0
2009-01-12,5.4271,5.4271,5.3793,5.3793,214,0
2009-01-14,5.4271,5.7135,5.3319,5.3319,7842,0
2009-01-15,5.8947,5.9232,5.8468,5.9232,1467,0
2009-01-16,5.8468,6.1139,5.8468,6.1139,631,0
2009-01-20,5.4271,7.5159,5.4271,7.1059,5792,0
2009-01-21,7.1347,7.5159,7.0583,7.2394,5323,0
2009-01-23,6.009,6.009,5.7229,5.7229,523,0
2009-01-26,5.7229,6.8866,5.7229,6.8866,1161,0
2009-01-27,6.3238,7.3635,6.3238,7.3445,5486,0
2009-01-28,7.249,7.249,7.2394,7.2394,737,0
2009-01-29,7.249,7.249,7.1918,7.2394,1550,0
2009-01-30,6.9726,7.2394,6.9726,7.2394,972,0
2009-02-02,6.9726,7.1535,6.7815,6.7815,740,0
2009-02-03,6.7245,7.1347,6.6768,7.1347,930,0
2009-02-05,6.8389,6.8866,6.524,6.8866,523,0
2009-02-06,7.087,7.2015,7.087,7.2015,1476,0
2009-02-09,7.2394,7.2394,7.2394,7.2394,105,0
2009-02-10,7.2394,7.2394,7.0773,7.0773,566,0
2009-02-13,7.0485,7.0583,7.0485,7.0583,1152,0
2009-02-18,6.0759,6.9726,5.7611,6.9248,1817,0
2009-02-19,7.001,7.0105,5.7991,5.8468,2633,0
2009-02-20,6.8676,6.8676,5.4369,6.6768,4013,0
2009-02-24,5.9711,5.9711,5.351,5.7037,735,0
2009-02-25,5.2553,5.3225,4.5879,4.5879,3935,0
2009-02-26,5.3701,5.3701,5.0839,5.0839,530,0
2009-02-27,4.6067,4.6067,4.6067,4.6067,100,0
2009-03-02,5.4176,5.4176,4.769,4.769,1476,0
2009-03-03,4.8264,4.9218,4.6644,4.7118,5298,0
2009-03-04,4.6354,4.9026,4.6354,4.8645,4865,0
2009-03-05,4.9598,4.9598,4.6547,4.8168,2830,0
2009-03-06,4.0158,4.893,3.7105,4.8645,9755,0
2009-03-09,4.6547,4.9026,4.6547,4.6644,1967,0
2009-03-10,4.5211,4.855,4.5211,4.8073,2660,0
2009-03-11,4.0345,4.9026,4.0345,4.9026,689,0
2009-03-12,4.8741,4.9503,4.8741,4.8836,339,0
2009-03-16,4.9121,5.1126,4.9121,5.1126,2944,0
2009-03-17,5.2461,5.2553,5.2461,5.2461,418,0
2009-03-18,4.9218,5.0647,4.9218,5.0553,1497,0
2009-03-19,4.9121,4.9598,4.7785,4.7883,2882,0
2009-03-20,5.3225,5.3225,4.0824,4.4638,4850,0
2009-03-23,4.5782,4.8168,4.502,4.769,5507,0
2009-03-24,5.2173,5.2364,4.769,4.9693,1782,0
2009-03-25,4.9885,5.4844,4.9791,4.998,2631,0
2009-03-26,4.9885,4.9885,4.9885,4.9885,523,0
2009-03-27,4.9885,4.9885,4.9791,4.9791,214,0
2009-03-30,4.9598,5.1028,4.855,4.855,2086,0
2009-03-31,4.7883,5.2077,4.769,4.8168,13238,0
2009-04-01,4.9026,4.9026,4.769,4.7976,2621,0
2009-04-02,4.8168,4.8168,4.7501,4.8168,7987,0
2009-04-03,4.6263,4.8073,4.6263,4.8073,523,0
2009-04-06,4.769,4.8168,4.7595,4.769,9560,0
2009-04-07,4.769,4.8073,4.769,4.8073,5664,0
2009-04-08,4.9121,4.9121,4.7976,4.7976,943,0
2009-04-09,4.8264,5.2268,4.8168,5.1505,10185,0
2009-04-13,5.2461,5.2461,5.0075,5.0075,4746,0
2009-04-14,5.1698,5.2461,5.1698,5.2461,3674,0
2009-04-15,5.351,5.5608,5.351,5.4271,1321,0
2009-04-16,5.4654,6.0474,5.4558,5.8184,3128,0
2009-04-17,5.3032,6.3428,5.3032,6.3428,3090,0
2009-04-20,6.5812,6.6768,6.4859,6.6195,6839,0
2009-04-21,6.6768,6.6768,6.6482,6.6482,4061,0
2009-04-22,6.6006,6.6006,6.4383,6.4383,1050,0
2009-04-23,6.4383,6.4383,5.8753,5.904,1426,0
2009-04-24,5.6847,6.1139,5.6847,6.0759,631,0
2009-04-27,6.6006,6.6006,5.9613,5.9898,2360,0
2009-04-28,5.9613,6.1808,5.5322,5.7229,2507,0
2009-04-29,5.7895,6.2569,5.7895,6.0378,2516,0
2009-04-30,6.0378,6.1424,5.9898,6.0474,2408,0
2009-05-04,6.009,6.6673,6.009,6.4859,380,0
2009-05-05,6.6768,6.6768,6.524,6.6768,998,0
2009-05-06,6.0949,6.5623,6.0949,6.5337,1416,0
2009-05-07,6.6768,6.7245,6.6575,6.7245,1042,0
2009-05-08,7.2015,7.2015,6.6768,6.6768,7958,0
2009-05-11,6.5052,6.6673,6.5052,6.6673,1234,0
2009-05-12,6.4001,6.4001,6.3428,6.3428,214,0
2009-05-13,6.3428,6.6673,6.3428,6.6673,341,0
2009-05-14,6.4001,6.4001,6.4001,6.4001,100,0
2009-05-15,6.5812,6.5812,6.2092,6.2569,4064,0
2009-05-18,6.4763,6.5812,6.4097,6.4383,5766,0
2009-05-19,6.5812,6.6386,6.4383,6.4859,1573,0
2009-05-20,6.6575,6.6575,6.2952,6.2952,460,0
2009-05-21,6.5623,6.6768,6.0759,6.0759,4437,0
2009-05-22,6.1999,6.1999,5.6372,6.1808,418822,0
2009-05-26,5.7229,5.904,5.6752,5.8753,28856,0
2009-05-27,5.7515,5.7515,5.6943,5.7135,10615,0
2009-05-28,5.8851,5.9995,5.5417,5.7135,94041,0
2009-05-29,5.8372,6.1999,5.6847,5.9135,6821,0
2009-06-01,5.9232,6.5526,5.9232,6.5432,15832,0
2009-06-02,6.2476,7.4686,6.2476,7.4397,19445,0
2009-06-03,7.5828,7.5828,7.2871,7.3445,2550,0
2009-06-04,7.3445,7.5066,7.3063,7.3445,2268,0
2009-06-05,7.125,7.125,7.0393,7.0964,2066,0
2009-06-08,7.0583,7.373,6.8866,7.2681,1731,0
2009-06-09,7.3251,7.3251,7.3251,7.3251,100,0
2009-06-10,7.3921,7.3921,6.6673,7.087,735,0
2009-06-11,6.8769,6.9915,6.8579,6.9915,1018,0
2009-06-12,7.001,7.1535,6.8676,6.8676,2129,0
2009-06-15,6.2476,7.0676,6.2476,7.001,523,0
2009-06-16,6.9915,7.144,6.9915,7.144,316,0
2009-06-17,6.9437,6.9628,6.5812,6.5812,2830,0
2009-06-18,6.8676,6.915,6.4383,6.5147,3464,0
2009-06-19,7.1347,7.249,6.4671,6.4671,1689,0
2009-06-22,6.9343,6.9343,6.5909,6.6768,1572,0
2009-06-23,7.0964,7.0964,6.9533,6.9533,310,0
2009-06-24,6.9915,6.9915,6.6098,6.6098,379,0
2009-06-26,6.629,6.629,6.1236,6.6195,2305,0
2009-06-29,6.0663,6.4671,4.8836,5.6562,29192,0
2009-06-30,5.0171,5.9329,5.0171,5.2553,2124,0
2009-07-01,5.7706,5.7991,5.7611,5.7991,2612,0
2009-07-06,5.2461,5.2461,4.8356,5.1412,4435,0
2009-07-07,5.6463,5.6463,5.1601,5.1601,561,0
2009-07-08,4.855,5.3701,4.855,5.3605,4318,0
2009-07-10,5.2649,5.2649,4.893,5.0553,4943,0
2009-07-13,5.1316,6.4288,5.1316,5.5036,2034,0
2009-07-14,5.8279,5.8279,5.7706,5.7706,418,0
2009-07-15,5.7802,6.5052,5.7802,6.1046,3985,0
2009-07-16,6.5526,6.5526,5.9804,6.0759,2228,0
2009-07-17,5.9898,6.0663,5.9898,6.0565,735,0
2009-07-20,6.1046,6.2855,6.1046,6.2476,1148,0
2009-07-21,5.9898,5.9898,5.2553,5.2553,2257,0
2009-07-22,5.3127,5.3127,5.1698,5.1698,3278,0
2009-07-23,5.2461,5.9517,5.2461,5.9517,1992,0
2009-07-24,5.2553,5.7323,5.2553,5.6463,1874,0
2009-07-27,5.4844,5.6372,5.2747,5.5894,5912,0
2009-07-28,5.4748,5.6372,5.4748,5.6085,1666,0
2009-07-29,5.6463,5.6463,5.5514,5.6085,6576,0
2009-07-30,5.6463,5.6463,5.5798,5.6463,18511,0
2009-07-31,5.6463,6.5812,5.6275,6.2382,48665,0
2009-08-03,6.3238,7.2871,6.152,7.1535,19025,0
2009-08-04,6.915,6.915,6.734,6.734,2716,0
2009-08-05,6.734,6.734,6.734,6.734,0,0
2009-08-06,7.0485,7.0485,6.7434,6.8484,2694,0
2009-08-07,7.0105,7.0583,6.9059,7.0296,4410,0
2009-08-10,7.0583,7.4208,6.8676,7.411,37631,0
2009-08-11,7.1059,7.1918,6.8198,7.0583,6535,0
2009-08-12,7.3537,7.3537,7.1535,7.1535,1257,0
2009-08-13,7.1535,7.1535,7.1535,7.1535,0,0
2009-08-14,7.1535,7.1535,7.1535,7.1535,0,0
2009-08-17,7.2299,7.2299,6.4383,6.6386,14780,0
2009-08-18,7.3537,7.3537,7.0583,7.0676,2770,0
2009-08-19,7.0773,7.335,7.0773,7.2586,1611,0
2009-08-20,7.3251,7.3445,7.3251,7.3445,735,0
2009-08-21,7.144,7.4972,7.144,7.2681,614,0
2009-08-24,7.1059,7.6781,7.087,7.6781,10123,0
2009-08-25,7.6402,7.7068,7.5922,7.5922,3888,0
2009-08-26,7.6021,7.9167,7.373,7.9072,15842,0
2009-08-27,8.2697,8.2697,7.9261,7.9931,2411,0
2009-08-28,8.0024,9.4352,8.0024,9.4352,24015,0
2009-08-31,9.527,9.731,9.1284,9.3002,25967,0
2009-09-01,9.3977,9.3977,8.8419,8.9754,837,0
2009-09-02,8.7657,8.7657,8.3365,8.3555,2411,0
2009-09-08,8.2505,8.2505,8.0597,8.2505,3938,0
2009-09-09,7.8311,8.5842,7.8311,8.26,2201,0
2009-09-10,8.8132,8.8132,8.2792,8.5842,2098,0
2009-09-11,8.1169,8.1456,7.8212,7.8212,3083,0
2009-09-14,8.1073,8.4034,7.8879,8.4034,316,0
2009-09-15,8.3268,8.3268,8.2792,8.2792,1013,0
2009-09-16,8.3268,8.4034,8.1838,8.2984,2236,0
2009-09-17,8.546,9.2032,8.3555,9.0327,3400,0
2009-09-18,7.9358,9.3481,7.9358,8.4506,11758,0
2009-09-21,8.5842,9.3284,8.5842,8.6798,2295,0
2009-09-22,9.1558,9.1558,8.546,8.5748,2058,0
2009-09-23,8.5842,8.5842,8.3652,8.3652,4346,0
2009-09-24,8.3459,8.3459,8.3459,8.3459,105,0
2009-09-25,8.3459,8.3936,8.3459,8.3936,2516,0
2009-09-28,8.3459,8.6321,8.3459,8.3652,22194,0
2009-09-29,8.3936,8.5656,8.3936,8.5656,837,0
2009-09-30,8.5656,8.5842,8.5656,8.5842,945,0
2009-10-01,8.5842,8.6225,8.4891,8.5842,24581,0
2009-10-02,8.5842,8.6798,8.5842,8.6798,1890,0
2009-10-05,8.6512,8.7751,8.6512,8.7751,3258,0
2009-10-06,8.6798,8.6798,8.6798,8.6798,377,0
2009-10-07,8.7559,8.7559,8.7559,8.7559,418,0
2009-10-09,8.7657,8.8896,8.7657,8.8896,1778,0
2009-10-12,8.7275,8.7275,8.7275,8.7275,104,0
2009-10-13,8.9564,8.9564,8.6321,8.6321,963,0
2009-10-15,8.6989,8.6989,8.6989,8.6989,268,0
2009-10-16,8.7084,8.7084,8.6892,8.6892,214,0
2009-10-19,8.9659,9.1464,8.6989,8.7179,3070,0
2009-10-20,9.0421,9.1381,9.0421,9.1381,214,0
2009-10-26,8.947,8.947,8.7275,8.7275,1858,0
2009-10-27,8.6989,8.6989,8.6989,8.6989,1255,0
2009-10-28,8.7275,8.7275,8.6607,8.6607,14819,0
2009-10-29,8.6512,8.6512,8.5842,8.5842,214,0
2009-10-30,8.6225,8.6225,8.2697,8.3459,6477,0
2009-11-02,8.3459,8.3743,8.3459,8.3743,2098,0
2009-11-03,8.3743,9.0518,8.3459,8.3743,533,0
2009-11-06,8.4795,8.4891,8.2505,8.2505,1299,0
2009-11-09,9.0613,9.0613,7.7737,8.5748,3087,0
2009-11-10,8.1265,8.4221,8.1073,8.4221,1464,0
2009-11-16,8.317,9.0233,8.2984,9.0233,4762,0
2009-11-17,9.4352,9.4352,9.4352,9.4352,3212,0
2009-11-18,8.6798,9.4175,8.6798,9.3977,556,0
2009-11-20,8.9945,9.3977,8.5842,9.3679,10642,0
2009-11-23,9.1755,9.2032,9.1755,9.2032,3738,0
2009-11-24,9.0803,9.2032,9.0613,9.0707,6394,0
2009-11-25,9.0707,9.242,9.0707,9.242,687,0
2009-11-27,9.0707,9.1558,9.0613,9.1558,1445,0
2009-11-30,9.0803,9.242,9.0518,9.0613,55085,0
2009-12-01,9.0707,9.1284,9.0707,9.1284,2833,0
2009-12-02,9.1464,9.1464,9.0518,9.0518,470,0
2009-12-03,9.1089,9.1558,9.1089,9.1089,506,0
2009-12-04,9.1089,9.2226,9.0707,9.2226,2904,0
2009-12-07,9.2226,9.2226,9.2226,9.2226,215,0
2009-12-08,9.2032,9.213,9.0613,9.1947,1940,0
2009-12-09,9.0707,9.1188,9.0613,9.1188,20536,0
2009-12-10,9.1188,9.1654,9.1188,9.1188,631,0
2009-12-11,9.0613,9.0613,9.0613,9.0613,316,0
2009-12-14,9.0613,9.1558,9.0613,9.1381,2464,0
2009-12-15,9.0613,9.1558,9.0613,9.1558,20171,0
2009-12-16,9.1089,9.1089,9.0995,9.1089,418,0
2009-12-17,9.1464,9.1464,9.1464,9.1464,1992,0
2009-12-18,9.1188,9.1464,9.0613,9.0613,976,0
2009-12-21,9.0899,9.1188,9.0613,9.1188,764,0
2009-12-22,9.1188,9.1188,9.1188,9.1188,1467,0
2009-12-28,9.2517,10.939,9.2517,10.254,1467,0
2009-12-29,9.1188,9.3481,9.1188,9.3002,1226,0
2009-12-30,9.536,9.546,9.3002,9.536,2916,0
2009-12-31,9.536,10.014,9.3002,9.3186,3963,0
2010-01-04,9.1947,9.987,9.1947,9.777,25478,0
2010-01-05,10.006,10.006,9.777,9.777,18452,0
2010-01-06,9.919,10.112,9.919,10.112,2182,0
2010-01-07,10.112,10.486,10.112,10.486,411,0
2010-01-11,10.082,10.092,9.968,9.968,4516,0
2010-01-12,10.014,10.014,10.014,10.014,420,0
2010-01-13,9.968,10.367,9.968,10.235,3041,0
2010-01-14,10.235,10.254,10.159,10.244,837,0
2010-01-15,10.225,10.254,10.112,10.197,3847,0
2010-01-19,9.645,10.235,9.645,9.889,4021,0
2010-01-20,9.767,10.254,9.767,9.777,2098,0
2010-01-21,9.909,9.909,9.777,9.795,1129,0
2010-01-22,9.777,9.777,9.777,9.777,187,0
2010-01-25,9.654,9.777,9.654,9.777,631,0
2010-01-26,10.254,10.254,10.168,10.168,1572,0
2010-01-27,9.777,9.842,9.777,9.842,1148,0
2010-01-28,9.889,10.486,9.777,9.777,5191,0
2010-01-29,10.318,10.397,10.033,10.121,3773,0
2010-02-01,10.197,10.244,10.14,10.244,2201,0
2010-02-04,10.121,10.121,10.121,10.121,116,0
2010-02-05,10.225,10.301,10.225,10.301,4840,0
2010-02-08,10.274,10.274,10.274,10.274,418,0
2010-02-09,10.301,10.301,10.301,10.301,1034,0
2010-02-11,10.301,10.494,10.301,10.456,2830,0
2010-02-16,10.494,10.494,10.301,10.494,855,0
2010-02-17,10.494,10.494,10.494,10.494,100,0
2010-02-19,10.486,10.494,10.301,10.494,2112,0
2010-02-22,10.301,10.318,10.301,10.301,1365,0
2010-02-23,10.301,10.301,10.301,10.301,153,0
2010-02-24,10.301,10.301,10.301,10.301,1277,0
2010-02-25,10.301,10.494,10.301,10.301,943,0
2010-02-26,10.215,10.274,10.215,10.274,214,0
2010-03-01,10.301,10.594,10.301,10.494,3981,0
2010-03-02,10.466,10.466,10.466,10.466,100,0
2010-03-03,10.494,10.594,10.494,10.594,5136,0
2010-03-04,10.014,11.141,10.014,10.988,18586,0
2010-03-05,11.123,11.123,10.9,10.9,40469,0
2010-03-09,10.939,11.018,10.594,10.594,4452,0
2010-03-10,10.919,10.919,10.919,10.919,214,0
2010-03-11,10.939,10.969,10.939,10.969,2277,0
2010-03-12,10.664,10.969,10.644,10.969,1702,0
2010-03-17,10.752,10.969,10.752,10.969,435,0
2010-03-23,10.969,10.969,10.76,10.76,1332,0
2010-03-24,10.779,10.969,10.634,10.634,2969,0
2010-03-25,10.909,10.969,10.826,10.826,18857,0
2010-03-26,10.826,10.863,10.779,10.863,11845,0
2010-03-29,10.826,10.863,10.614,10.614,1893,0
2010-03-30,10.654,10.826,10.654,10.826,3843,0
2010-03-31,10.826,10.826,10.826,10.826,418,0
2010-04-01,10.826,10.826,10.789,10.789,3072,0
2010-04-05,10.818,10.818,10.585,10.585,2413,0
2010-04-06,10.538,10.779,10.494,10.494,7097,0
2010-04-07,10.826,10.826,10.826,10.826,523,0
2010-04-08,10.742,10.742,10.614,10.742,2412,0
2010-04-09,10.77,10.779,10.77,10.779,337,0
2010-04-12,10.826,10.826,10.494,10.752,4244,0
2010-04-14,10.789,10.799,10.494,10.585,776,0
2010-04-15,10.682,10.682,10.682,10.682,1050,0
2010-04-16,10.494,10.634,10.494,10.634,316,0
2010-04-19,10.818,10.826,10.502,10.674,10307,0
2010-04-20,10.585,10.585,10.502,10.502,1530,0
2010-04-21,10.494,10.826,10.494,10.76,746,0
2010-04-22,10.752,10.752,10.692,10.692,214,0
2010-04-23,10.732,10.789,10.502,10.732,3828,0
2010-04-26,10.826,10.826,10.644,10.752,4896,0
2010-04-27,10.845,10.845,10.682,10.809,7485,0
2010-04-28,10.799,10.845,10.789,10.789,523,0
2010-04-29,10.853,11.085,10.826,10.939,5939,0
2010-04-30,12.411,12.781,11.559,12.123,27759,0
2010-05-03,12,12.324,11.549,12.315,6703,0
2010-05-04,12.363,12.363,11.923,12.189,3997,0
2010-05-05,11.599,12.15,10.682,12.075,2593,0
2010-05-06,12.141,12.141,11.771,11.856,1802,0
2010-05-07,11.913,12.123,11.492,11.923,11020,0
2010-05-10,12.15,12.16,11.923,11.99,5716,0
2010-05-11,11.789,11.97,11.751,11.923,12591,0
2010-05-12,11.866,11.97,11.78,11.923,11881,0
2010-05-13,11.549,11.951,11.502,11.695,2199,0
2010-05-14,11.695,11.97,11.685,11.903,3680,0
2010-05-17,11.903,11.903,11.685,11.903,3743,0
2010-05-18,11.903,11.923,11.714,11.714,941,0
2010-05-19,11.883,11.903,11.807,11.903,3459,0
2010-05-20,11.883,11.903,11.704,11.826,4194,0
2010-05-21,11.903,12.315,11.893,12.208,5450,0
2010-05-24,12.02,12.726,12.02,12.726,9183,0
2010-05-25,12.726,13.354,12.411,13.354,12292,0
2010-05-26,13.477,13.974,13.364,13.687,16400,0
2010-05-27,13.877,13.877,13.717,13.821,12793,0
2010-05-28,14.023,14.051,12.878,13.717,13573,0
2010-06-01,13.717,14.097,13.373,13.821,14962,0
2010-06-02,13.83,13.83,13.649,13.659,5079,0
2010-06-03,13.6,13.687,13.114,13.163,10733,0
2010-06-04,13.114,13.114,11.942,12.047,2481,0
2010-06-07,12.383,12.402,11.771,12.199,8807,0
2010-06-08,11.951,12.392,11.903,11.903,1775,0
2010-06-09,11.761,12.392,11.704,12.392,7279,0
2010-06-10,12.402,12.896,12.353,12.819,2621,0
2010-06-11,12.448,13.02,12.448,12.933,3514,0
2010-06-14,12.96,13.02,12.458,12.677,5246,0
2010-06-15,12.858,13.726,12.858,13.726,4669,0
2010-06-16,13.687,13.83,13.419,13.792,7248,0
2010-06-17,13.83,13.83,13.448,13.61,11070,0
2010-06-18,13.458,13.993,13.448,13.925,17544,0
2010-06-21,13.925,13.925,13.259,13.581,18333,0
2010-06-22,13.573,13.61,13.211,13.383,7783,0
2010-06-23,13.325,13.629,13.22,13.477,7945,0
2010-06-24,13.354,14.023,13.211,13.993,13979,0
2010-06-25,13.974,14.22,12.829,13.383,547166,0
2010-06-28,13.114,13.114,12.02,12.179,48189,0
2010-06-29,11.98,11.98,10.919,11.123,32970,0
2010-06-30,11.274,11.274,10.585,10.732,15102,0
2010-07-01,10.809,11.619,10.187,11.235,17463,0
2010-07-02,11.312,11.704,10.654,10.845,14212,0
2010-07-06,11.065,11.629,10.881,10.929,18467,0
2010-07-07,10.988,11.359,10.254,10.494,23742,0
2010-07-08,10.466,10.466,9.3679,9.471,15784,0
2010-07-09,9.536,9.654,9.536,9.555,4822,0
2010-07-12,10.328,10.789,9.749,10.664,19121,0
2010-07-13,10.702,11.482,10.702,11.427,18169,0
2010-07-14,11.657,11.657,10.102,10.502,28271,0
2010-07-15,10.529,10.863,10.063,10.187,14327,0
2010-07-16,10.102,10.309,9.703,10.024,38252,0
2010-07-19,10.197,10.949,9.919,10.799,25500,0
2010-07-20,9.938,11.666,9.938,11.579,41855,0
2010-07-21,11.638,11.638,11.036,11.16,11223,0
2010-07-22,11.132,12.275,10.978,12.113,19240,0
2010-07-23,12.16,12.333,12.038,12.333,5844,0
2010-07-26,12.838,12.838,12.324,12.468,14723,0
2010-07-27,12.448,12.726,12.245,12.598,17497,0
2010-07-28,12.513,12.543,12.305,12.448,23731,0
2010-07-29,12.448,12.496,12.353,12.43,1572,0
2010-07-30,12.208,12.343,11.724,12.141,7072,0
2010-08-02,12.066,12.199,11.933,12.189,5582,0
2010-08-03,12.123,12.402,12.123,12.363,19832,0
2010-08-04,12.402,12.686,12.383,12.448,20080,0
2010-08-05,12.255,12.402,12.02,12.123,3149,0
2010-08-06,11.98,12.285,11.856,12.095,5239,0
2010-08-09,12.095,12.343,11.846,11.97,7411,0
2010-08-10,11.826,12.056,11.369,11.369,5219,0
2010-08-11,11.206,11.407,9.879,10.387,12955,0
2010-08-12,10.274,11.123,10.063,10.357,14888,0
2010-08-13,10.367,11.046,10.244,10.244,3392,0
2010-08-16,10.264,11.008,9.815,10.692,7743,0
2010-08-17,10.752,11.245,10.447,11.046,9374,0
2010-08-18,11.046,11.046,10.836,11.008,4229,0
2010-08-19,10.89,11.463,10.664,10.89,9830,0
2010-08-20,10.692,10.76,10.264,10.264,8538,0
2010-08-23,10.112,10.357,9.595,9.595,11005,0
2010-08-24,9.536,10.318,9.536,9.899,12701,0
2010-08-25,9.842,9.968,9.767,9.968,3082,0
2010-08-26,10.293,10.293,10.063,10.063,1936,0
2010-08-27,10.168,10.519,10.168,10.519,6035,0
2010-08-30,10.417,10.417,9.919,9.919,10207,0
2010-08-31,9.731,10.014,9.4879,9.4879,7200,0
2010-09-01,9.673,9.889,9.673,9.889,6517,0
2010-09-02,9.822,10.205,9.683,9.889,10914,0
2010-09-03,9.909,10.15,9.565,9.929,9149,0
2010-09-07,9.968,10.092,9.4789,9.4879,7622,0
2010-09-08,9.536,9.815,9.1654,9.242,5143,0
2010-09-09,9.3002,9.4979,9.1188,9.3679,7917,0
2010-09-10,9.358,9.518,8.3936,8.546,10768,0
2010-09-13,8.8229,9.004,8.5748,8.7084,21063,0
2010-09-14,8.7751,9.987,8.5367,9.536,23810,0
2010-09-15,9.536,9.978,9.3002,9.842,16587,0
2010-09-16,9.861,9.958,9.3777,9.741,7097,0
2010-09-17,9.87,9.87,9.585,9.615,11005,0
2010-09-20,9.4789,10.301,9.4442,10.301,12488,0
2010-09-21,10.244,11.265,10.244,10.594,27129,0
2010-09-22,10.826,10.826,10.397,10.437,3133,0
2010-09-23,10.494,11.303,10.254,10.447,15939,0
2010-09-24,10.594,11.445,10.594,11.436,13166,0
2010-09-27,11.351,12.333,11.351,11.704,35320,0
2010-09-28,11.685,12.496,11.685,12.305,22933,0
2010-09-29,12.305,12.402,11.97,12.305,7004,0
2010-09-30,12.295,12.448,11.97,12.225,22408,0
2010-10-01,12.255,12.255,11.96,12.16,6645,0
2010-10-04,12.373,12.373,11.398,11.599,23461,0
2010-10-05,11.724,12.265,11.245,11.923,17131,0
2010-10-06,11.923,12.496,11.856,12.333,13749,0
2010-10-07,12.438,12.478,12.179,12.478,7763,0
2010-10-08,12.42,12.637,12.343,12.588,7959,0
2010-10-11,12.588,12.588,12.075,12.285,2931,0
2010-10-12,12.333,12.402,11.312,12.324,10021,0
2010-10-13,12.781,13.067,12.569,13.02,5378,0
2010-10-14,13.039,13.049,11.942,13.01,5094,0
2010-10-15,13.114,13.114,12.123,12.706,11712,0
2010-10-18,12.706,13.077,12.706,13.067,4187,0
2010-10-19,13.049,14.298,12.848,13.354,33355,0
2010-10-20,13.477,13.746,13.163,13.677,14898,0
2010-10-21,13.717,14.357,13.448,14.308,30127,0
2010-10-22,14.134,14.327,13.458,14.308,14483,0
2010-10-25,14.308,14.784,14.079,14.517,47161,0
2010-10-26,14.526,14.526,14.069,14.278,5286,0
2010-10-27,14.308,14.308,13.545,13.916,3793,0
2010-10-28,14.051,14.051,13.707,13.812,4750,0
2010-10-29,13.707,13.812,13.364,13.619,6480,0
2010-11-01,13.6,13.944,13.6,13.764,4118,0
2010-11-02,13.954,14.268,12.878,14.26,7012,0
2010-11-03,14.25,14.357,14.069,14.357,6468,0
2010-11-04,14.172,14.404,13.687,14.288,15619,0
2010-11-05,14.211,14.423,13.173,14.308,10374,0
2010-11-08,14.24,14.394,13.792,14.288,10855,0
2010-11-09,13.354,14.268,13.354,14.107,7045,0
2010-11-10,13.774,14.268,13.764,14.152,9227,0
2010-11-11,13.354,14.117,13.354,13.83,2323,0
2010-11-12,13.6,13.869,13.6,13.6,1669,0
2010-11-15,13.554,13.554,13.364,13.486,1454,0
2010-11-16,13.448,13.448,12.448,12.448,5470,0
2010-11-17,12.496,12.496,11.883,12.486,1159,0
2010-11-18,12.627,12.735,12.105,12.588,10230,0
2010-11-19,12.617,12.617,11.559,12.533,6866,0
2010-11-22,12.533,12.942,12.533,12.942,1265,0
2010-11-23,12.627,12.772,12.438,12.569,19998,0
2010-11-24,12.716,13.067,12.468,12.657,15479,0
2010-11-29,12.189,12.189,10.644,11.648,16622,0
2010-11-30,11.512,12.578,11.512,12.353,11241,0
2010-12-01,12.468,12.588,12.373,12.505,9458,0
2010-12-02,12.533,12.848,12.523,12.848,11495,0
2010-12-03,12.96,13.23,12.617,12.858,14409,0
2010-12-06,12.543,12.617,12.305,12.533,8153,0
2010-12-07,12.677,12.686,12.43,12.533,7592,0
2010-12-08,12.686,12.887,12.657,12.657,3366,0
2010-12-09,12.637,12.657,12.505,12.608,5053,0
2010-12-10,11.599,12.617,11.54,12.523,6903,0
2010-12-13,12.569,12.617,12.189,12.468,6001,0
2010-12-14,12.559,12.559,11.714,11.826,9299,0
2010-12-15,11.807,12.333,11.807,12.113,5522,0
2010-12-16,12.113,12.17,11.942,12.047,13937,0
2010-12-17,12.066,12.141,11.933,12.02,16925,0
2010-12-20,12.132,12.132,11.97,11.97,5327,0
2010-12-21,11.923,11.923,11.685,11.798,27940,0
2010-12-22,11.816,11.97,11.685,11.97,2280,0
2010-12-23,11.807,12.03,11.807,11.97,3676,0
2010-12-27,11.482,12.056,11.482,12.047,3497,0
2010-12-28,11.846,12.343,11.826,12.216,8617,0
2010-12-29,12.216,12.216,12.132,12.132,1606,0
2010-12-30,12.095,12.16,11.789,11.96,2451,0
2010-12-31,11.893,11.942,11.771,11.942,1673,0
2011-01-03,12.123,12.637,12.038,12.402,51749,0
2011-01-04,12.637,12.772,12.42,12.496,11583,0
2011-01-05,12.42,14.003,12.42,13.477,29719,0
2011-01-06,13.409,13.764,12.896,13.736,21243,0
2011-01-07,13.821,13.984,13.515,13.687,23143,0
2011-01-10,13.545,14.051,13.495,13.869,47738,0
2011-01-11,14.003,14.033,13.736,14.023,24365,0
2011-01-12,14.069,14.192,13.619,14.162,17526,0
2011-01-13,14.097,14.308,13.792,14.298,14144,0
2011-01-14,13.954,14.347,13.697,14.308,31374,0
2011-01-18,14.357,14.394,14.134,14.308,6668,0
2011-01-19,14.308,14.357,14.288,14.308,13249,0
2011-01-20,14.298,14.423,14.25,14.25,19311,0
2011-01-21,14.337,14.337,14.24,14.24,9991,0
2011-01-24,14.308,14.448,14.288,14.448,4039,0
2011-01-25,14.429,14.736,14.429,14.643,7868,0
2011-01-26,14.812,14.938,14.774,14.88,3780,0
2011-01-27,14.585,14.889,14.555,14.716,3708,0
2011-01-28,14.706,14.706,14.487,14.487,14108,0
2011-01-31,14.487,14.643,14.487,14.517,7631,0
2011-02-01,14.623,15.004,14.172,14.87,22261,0
2011-02-02,14.604,14.604,14.26,14.394,28972,0
2011-02-03,14.555,14.555,13.812,14.23,22647,0
2011-02-04,14.908,14.908,14.211,14.69,32637,0
2011-02-07,14.765,15.042,14.765,14.87,27625,0
2011-02-08,14.604,14.831,14.595,14.831,18155,0
2011-02-09,15.328,15.338,14.784,14.938,7257,0
2011-02-10,14.908,15.099,14.784,14.974,14215,0
2011-02-11,15.022,15.156,14.955,15.071,33505,0
2011-02-14,15.042,15.071,14.613,14.784,22500,0
2011-02-15,14.851,14.851,13.877,13.896,16390,0
2011-02-16,14.089,14.134,13.409,13.792,26879,0
2011-02-17,13.774,14.089,13.774,14.023,6444,0
2011-02-18,14.337,14.546,14.26,14.517,17425,0
2011-02-22,14.698,14.698,13.85,13.906,13311,0
2011-02-23,13.944,14.097,13.925,14.023,4990,0
2011-02-24,14.152,14.404,14.134,14.347,5191,0
2011-02-25,14.298,14.651,14.097,14.546,9124,0
2011-02-28,14.643,14.736,14.385,14.726,8388,0
2011-03-01,14.736,14.736,14.26,14.327,14191,0
2011-03-02,14.726,14.726,14.366,14.604,7010,0
2011-03-03,14.546,14.736,14.536,14.623,6733,0
2011-03-04,14.706,14.831,14.536,14.575,7884,0
2011-03-07,14.928,15.249,14.726,14.831,10897,0
2011-03-08,14.803,15.194,14.803,15.042,20040,0
2011-03-09,15.071,15.128,15.061,15.071,14230,0
2011-03-10,14.984,15.071,14.68,14.69,13144,0
2011-03-11,14.69,14.794,14.68,14.716,4745,0
2011-03-14,14.643,14.651,14.192,14.448,8717,0
2011-03-15,14.152,14.946,13.925,14.946,8397,0
2011-03-16,14.851,15.071,14.851,14.974,14788,0
2011-03-17,15.146,15.146,14.726,15.022,10209,0
2011-03-18,15.042,15.071,14.918,14.955,12449,0
2011-03-21,14.994,15.081,14.955,15.081,7532,0
2011-03-22,15.032,15.032,14.938,14.938,6425,0
2011-03-23,14.413,15.061,14.413,14.928,1821,0
2011-03-24,15.061,15.061,14.938,14.955,5576,0
2011-03-25,14.974,15.071,14.575,14.841,16885,0
2011-03-28,15.014,15.022,14.87,15.004,6426,0
2011-03-29,14.812,14.851,13.668,13.964,38868,0
2011-03-30,13.746,14.144,13.746,14.134,17767,0
2011-03-31,14.134,14.706,14.134,14.487,16243,0
2011-04-01,14.423,14.623,14.182,14.182,5848,0
2011-04-04,14.385,14.984,14.152,14.784,12471,0
2011-04-05,14.765,14.86,14.595,14.736,10020,0
2011-04-06,14.726,15.014,14.706,14.965,9280,0
2011-04-07,14.955,15.071,14.908,14.908,4472,0
2011-04-08,14.784,14.784,14.651,14.68,4438,0
2011-04-11,14.955,14.955,14.633,14.633,2018,0
2011-04-12,14.746,14.918,14.043,14.043,6858,0
2011-04-13,14.097,14.097,13.545,13.896,15464,0
2011-04-14,13.802,14.784,13.774,14.585,8437,0
2011-04-15,14.671,15.022,14.671,14.86,16633,0
2011-04-18,14.774,14.784,14.429,14.726,5757,0
2011-04-19,14.774,14.774,14.555,14.623,1649,0
2011-04-20,14.784,15.004,14.774,14.88,9142,0
2011-04-21,14.965,15.022,14.938,15.014,9154,0
2011-04-25,14.955,15.022,14.88,14.984,4919,0
2011-04-26,14.899,14.928,14.889,14.899,7400,0
2011-04-27,14.965,15.407,14.965,15.318,39810,0
2011-04-28,15.491,15.491,15.138,15.454,14702,0
2011-04-29,15.501,15.823,15.501,15.823,9919,0
2011-05-02,15.833,15.977,15.719,15.719,6268,0
2011-05-03,15.768,15.768,15.426,15.528,17041,0
2011-05-04,15.357,15.454,15.146,15.288,11254,0
2011-05-05,15.259,15.92,15.259,15.538,13479,0
2011-05-06,15.651,16.091,15.612,15.823,19073,0
2011-05-09,15.787,16.415,15.739,16.405,62071,0
2011-05-10,16.424,16.424,15.758,16.197,23320,0
2011-05-11,16.072,16.119,15.833,15.948,7899,0
2011-05-12,15.89,15.89,15.434,15.739,13101,0
2011-05-13,15.575,15.602,15.24,15.24,5829,0
2011-05-16,15.099,15.109,14.643,14.643,18023,0
2011-05-17,14.517,14.517,14.308,14.375,7922,0
2011-05-18,14.429,14.899,14.26,14.803,14331,0
2011-05-19,14.889,15.099,14.613,15.051,12598,0
2011-05-20,14.633,15.204,14.633,15.004,7991,0
2011-05-23,14.765,14.946,14.746,14.803,4065,0
2011-05-24,15.014,15.014,14.375,14.375,5479,0
2011-05-25,14.448,14.984,14.429,14.851,10563,0
2011-05-26,14.643,14.899,14.643,14.899,2247,0
2011-05-27,14.908,14.908,14.784,14.812,1854,0
2011-05-31,14.87,15.259,14.784,15.213,14208,0
2011-06-01,15.249,15.308,14.803,14.803,11600,0
2011-06-02,14.938,14.938,14.756,14.756,1379,0
2011-06-03,14.965,14.965,14.595,14.633,19446,0
2011-06-06,14.633,14.756,14.575,14.575,40387,0
2011-06-07,14.726,15.032,14.633,14.984,4063,0
2011-06-08,15.022,15.022,14.86,14.87,10537,0
2011-06-09,14.889,14.938,14.812,14.938,5325,0
2011-06-10,14.88,15.022,14.595,14.595,4184,0
2011-06-13,14.698,14.841,14.468,14.633,5220,0
2011-06-14,14.661,14.831,14.623,14.736,4599,0
2011-06-15,14.643,14.86,14.043,14.107,14605,0
2011-06-16,14.192,14.327,14.107,14.152,3502,0
2011-06-17,14.24,15.004,14.24,14.984,22632,0
2011-06-20,14.946,15.022,14.908,14.984,9686,0
2011-06-21,15.022,15.022,14.984,15.022,4936,0
2011-06-22,15.004,15.022,14.526,14.575,9838,0
2011-06-23,14.438,15.022,14.127,14.831,4820,0
2011-06-24,14.784,15.146,14.716,15.128,141677,0
2011-06-27,15.089,15.407,14.889,15.367,16997,0
2011-06-28,15.357,15.444,15.318,15.444,6156,0
2011-06-29,15.367,15.367,15.138,15.165,4855,0
2011-06-30,15.194,17.141,15.109,16.328,29224,0
2011-07-01,16.415,17.149,16.225,17.149,15783,0
2011-07-05,17.064,18.56,16.855,18.39,22635,0
2011-07-06,18.274,19.211,17.511,19.211,31143,0
2011-07-07,19.211,20.031,19.211,19.991,103336,0
2011-07-08,19.794,20.011,19.39,19.869,11508,0
2011-07-11,19.696,19.696,19.182,19.342,25655,0
2011-07-12,19.429,19.696,19.114,19.409,11451,0
2011-07-13,19.429,19.971,19.429,19.726,8340,0
2011-07-14,19.952,19.952,19.333,19.333,12227,0
2011-07-15,19.362,19.507,19.248,19.419,16958,0
2011-07-18,19.399,19.419,18.857,19.086,13596,0
2011-07-19,19.152,19.192,18.428,19.192,14594,0
2011-07-20,19.192,19.211,18.886,19.031,6971,0
2011-07-21,19.05,20.031,19.05,20.021,12242,0
2011-07-22,19.794,19.859,19.333,19.794,18134,0
2011-07-25,19.497,19.794,19.277,19.277,8944,0
2011-07-26,19.076,19.313,18.419,18.638,8833,0
2011-07-27,18.458,18.458,16.865,16.96,14279,0
2011-07-28,16.865,16.96,16.328,16.48,18064,0
2011-07-29,16.283,17.436,16.273,17.006,14085,0
2011-08-01,17.244,17.667,17.244,17.426,10360,0
2011-08-02,17.426,17.884,17.34,17.743,10673,0
2011-08-03,17.637,18.38,17.637,18.105,16774,0
2011-08-04,17.95,19.021,17.93,17.93,17916,0
2011-08-05,18.21,18.21,16.044,16.063,11558,0
2011-08-08,15.719,15.881,14.784,15.749,12797,0
2011-08-09,14.86,16.5,14.803,16.5,26568,0
2011-08-10,16.5,16.5,13.886,13.925,19196,0
2011-08-11,14.117,14.918,14.06,14.68,23436,0
2011-08-12,14.803,15.357,14.68,15.118,14503,0
2011-08-15,15.109,15.548,15.099,15.426,5183,0
2011-08-16,15.417,15.417,14.069,14.318,21384,0
2011-08-17,14.604,15.24,14.429,14.889,8036,0
2011-08-18,14.651,15.204,13.935,14.698,31331,0
2011-08-19,14.604,15.222,14.134,14.278,13656,0
2011-08-22,14.172,14.623,14.117,14.308,5050,0
2011-08-23,14.478,14.974,14.107,14.938,7919,0
2011-08-24,14.803,15.146,13.859,15.089,10199,0
2011-08-25,15.089,15.249,14.536,14.536,7802,0
2011-08-26,14.928,15.099,14.517,15.099,3132,0
2011-08-29,15.138,15.174,14.536,15.042,10203,0
2011-08-30,14.375,15.417,14.375,15.377,8704,0
2011-08-31,15.357,15.739,14.623,15.089,10439,0
2011-09-01,14.946,15.328,14.908,14.974,10114,0
2011-09-02,14.706,14.706,14.211,14.211,7448,0
2011-09-06,14.051,15.407,14.051,15.071,12433,0
2011-09-07,15.583,16.757,15.426,15.977,18440,0
2011-09-08,16.653,16.653,15.538,15.689,5183,0
2011-09-09,15.538,15.699,14.423,14.716,11528,0
2011-09-12,14.429,14.994,14.429,14.784,3683,0
2011-09-13,14.555,14.736,14.458,14.526,4391,0
2011-09-14,14.765,15.004,14.765,14.918,13807,0
2011-09-15,15.004,15.004,14.746,14.955,3669,0
2011-09-16,14.965,15.288,14.643,14.784,20089,0
2011-09-19,14.585,15.184,13.495,14.604,11331,0
2011-09-20,14.784,15.118,14.192,14.24,12216,0
2011-09-21,14.24,14.86,13.182,14.86,6711,0
2011-09-22,14.889,15.739,13.925,14.517,21089,0
2011-09-23,15.249,15.249,14.23,14.429,6846,0
2011-09-26,14.633,14.928,14.633,14.841,7781,0
2011-09-27,15.174,15.602,14.565,15.602,7778,0
2011-09-28,15.377,15.729,15.213,15.213,10823,0
2011-09-29,15.269,15.308,14.784,15.146,2902,0
2011-09-30,14.784,15.338,14.404,14.671,7396,0
2011-10-03,14.698,15.397,14.033,14.033,10680,0
2011-10-04,14.089,15.548,13.249,15.528,13900,0
2011-10-05,15.538,16.293,15.118,16.293,5057,0
2011-10-06,16.69,16.69,15.367,16.366,14602,0
2011-10-07,16.293,16.807,15.813,16.357,10555,0
2011-10-10,15.022,16.366,15.022,15.977,10205,0
2011-10-11,15.861,16.644,15.548,16.139,16422,0
2011-10-12,15.833,17.627,15.833,17.158,12124,0
2011-10-13,16.797,16.797,16.1,16.55,7274,0
2011-10-14,16.55,16.55,16.139,16.55,10110,0
2011-10-17,16.54,16.569,16.302,16.53,13198,0
2011-10-18,16.454,17.884,16.395,17.76,17812,0
2011-10-19,17.559,17.76,16.283,16.463,10159,0
2011-10-20,17.54,17.647,16.644,16.72,1891,0
2011-10-21,17.102,17.874,16.767,17.588,8651,0
2011-10-24,17.559,17.884,17.186,17.884,15290,0
2011-10-25,17.797,18.134,17.399,17.465,16529,0
2011-10-26,18.578,19.068,17.176,17.714,11635,0
2011-10-27,18.095,18.125,17.409,17.884,35780,0
2011-10-28,17.667,17.884,17.34,17.598,6566,0
2011-10-31,17.511,18.351,17.511,17.733,7265,0
2011-11-01,17.263,17.864,16.71,16.921,12917,0
2011-11-02,17.312,17.637,16.988,17.064,8152,0
2011-11-03,17.254,17.733,16.997,17.647,16426,0
2011-11-04,17.426,17.826,17.409,17.568,3968,0
2011-11-07,17.607,17.607,17.112,17.399,1065,0
2011-11-08,16.894,17.436,16.72,17.092,7181,0
2011-11-09,17.112,17.226,14.429,15.454,10729,0
2011-11-10,15.631,16.177,14.756,15.338,11174,0
2011-11-11,16.024,16.386,15.377,16.273,6475,0
2011-11-14,16.216,16.395,14.831,14.984,23470,0
2011-11-15,14.889,15.491,14.182,14.68,22441,0
2011-11-16,14.794,14.841,14.127,14.385,8655,0
2011-11-17,14.536,15.23,14.536,15.099,5897,0
2011-11-18,15.138,15.481,14.429,14.918,7267,0
2011-11-21,14.736,14.86,14.438,14.643,5826,0
2011-11-22,14.613,14.851,14.308,14.448,8887,0
2011-11-23,14.308,14.308,13.095,13.095,7826,0
2011-11-25,13.095,13.697,13.049,13.114,5389,0
2011-11-28,13.515,14.117,13.477,14.043,13849,0
2011-11-29,14.043,14.25,13.84,13.859,9408,0
2011-11-30,14.984,15.729,14.716,15.729,18845,0
2011-12-01,15.463,16.7,15.463,15.548,13025,0
2011-12-02,15.444,15.958,14.765,15.194,11702,0
2011-12-05,15.259,15.501,15.174,15.454,6945,0
2011-12-06,15.099,15.444,14.841,15.259,8241,0
2011-12-07,15.259,15.347,15.156,15.288,4450,0
2011-12-08,14.774,14.984,14.117,14.117,6766,0
2011-12-09,14.468,15.259,14.423,15.213,8807,0
2011-12-12,15.377,15.491,14.821,15.138,19740,0
2011-12-13,15.213,15.454,14.86,14.86,50734,0
2011-12-14,15.184,15.259,14.812,15.259,10244,0
2011-12-15,15.259,15.463,15.022,15.454,8532,0
2011-12-16,15.259,15.298,14.928,15.089,19004,0
2011-12-19,15.081,15.259,14.651,14.671,6226,0
2011-12-20,14.946,15.259,14.497,15.259,17077,0
2011-12-21,15.249,15.298,14.765,15.204,6774,0
2011-12-22,15.407,15.463,14.899,15.259,7590,0
2011-12-23,15.259,15.259,14.918,15.259,1744,0
2011-12-27,15.081,15.081,14.899,15.061,2136,0
2011-12-28,15.051,15.099,14.784,15.032,9911,0
2011-12-29,14.974,15.089,14.774,15.071,5304,0
2011-12-30,15.022,15.022,14.546,14.643,13198,0
2012-01-03,14.928,15.156,14.565,15.014,48750,0
2012-01-04,14.889,15.022,14.784,15.022,5327,0
2012-01-05,15.022,15.146,14.946,15.071,14012,0
2012-01-06,15.042,15.146,14.889,14.889,13407,0
2012-01-09,14.651,14.841,14.651,14.841,4847,0
2012-01-10,15.138,15.23,15.004,15.23,7827,0
2012-01-11,15.128,15.758,14.946,15.758,4457,0
2012-01-12,16.082,16.082,14.955,15.538,30759,0
2012-01-13,15.165,15.67,15.165,15.249,3861,0
2012-01-17,15.538,16.187,15.481,16.034,17671,0
2012-01-18,16.139,16.71,15.548,16.71,16713,0
2012-01-19,16.56,17.647,16.56,17.092,5572,0
2012-01-20,17.026,17.578,16.415,17.578,7914,0
2012-01-23,17.016,17.559,16.979,17.445,3995,0
2012-01-24,17.436,18.085,17.132,18.085,12743,0
2012-01-25,17.845,18.331,17.695,18.125,16553,0
2012-01-26,18.125,18.37,16.293,18.302,27394,0
2012-01-27,17.226,17.911,17.226,17.894,6239,0
2012-01-30,17.35,17.76,16.56,16.7,12698,0
2012-01-31,16.338,17.122,15.787,16.225,14602,0
2012-02-01,16.405,16.405,15.249,15.9,23803,0
2012-02-02,15.89,16.444,15.787,16.424,23093,0
2012-02-03,16.672,17.96,16.54,17.686,20163,0
2012-02-06,17.686,17.686,17.37,17.578,5005,0
2012-02-07,17.064,17.578,17.054,17.389,7211,0
2012-02-08,17.399,17.53,16.767,17.282,16946,0
2012-02-09,17.282,17.54,16.865,17.302,8993,0
2012-02-10,17.35,17.35,16.951,16.979,4313,0
2012-02-13,17.282,17.474,17.064,17.465,4403,0
2012-02-14,17.149,17.455,16.816,16.96,8538,0
2012-02-15,17.273,17.273,16.7,16.7,1817,0
2012-02-16,17.054,17.322,17.054,17.263,2764,0
2012-02-17,17.332,17.35,17.006,17.006,3124,0
2012-02-21,16.72,17.282,16.72,16.729,4175,0
2012-02-22,17.082,17.196,16.56,16.608,24556,0
2012-02-23,16.653,17.112,16.589,17.102,5920,0
2012-02-24,17.263,17.263,16.816,16.835,4466,0
2012-02-27,16.653,16.797,16.569,16.797,1909,0
2012-02-28,16.884,17.064,16.69,16.855,10728,0
2012-02-29,16.662,16.787,15.68,15.68,8618,0
2012-03-01,15.89,15.995,15.583,15.583,15786,0
2012-03-02,15.758,15.852,14.051,14.756,5593,0
2012-03-05,14.69,15.118,14.604,15.118,3355,0
2012-03-06,14.899,15.138,14.595,14.643,10443,0
2012-03-07,14.575,15.156,14.575,15.156,2400,0
2012-03-08,15.156,15.165,14.831,15.156,3816,0
2012-03-09,15.367,15.556,15.051,15.548,9729,0
2012-03-12,15.575,15.612,15.24,15.426,2460,0
2012-03-13,15.813,16.024,15.528,16.024,5381,0
2012-03-14,15.592,16.053,15.592,15.958,11114,0
2012-03-15,15.833,16.216,15.709,16.139,4929,0
2012-03-16,16.197,16.225,15.787,15.852,13470,0
2012-03-19,16.197,16.197,15.805,16.157,10463,0
2012-03-20,16.197,16.757,16.091,16.617,7148,0
2012-03-21,16.739,16.874,16.347,16.739,11641,0
2012-03-22,16.395,16.729,16.072,16.54,12607,0
2012-03-23,17.092,17.092,16.034,16.855,8796,0
2012-03-26,17.092,17.836,16.729,17.733,12373,0
2012-03-27,17.389,17.845,17.34,17.806,20053,0
2012-03-28,17.788,17.788,17.502,17.52,4536,0
2012-03-29,17.493,17.76,17.263,17.647,7462,0
2012-03-30,17.806,18.506,17.395,18.218,67594,0
2012-04-02,18.134,19.124,18.134,19.124,15123,0
2012-04-03,19.021,19.133,18.533,18.56,12313,0
2012-04-04,18.525,18.525,18.162,18.265,8844,0
2012-04-05,18.448,18.448,18.143,18.181,5705,0
2012-04-09,17.76,18.115,17.76,17.788,12776,0
2012-04-10,17.854,17.854,17.244,17.263,19171,0
2012-04-11,17.559,18.274,17.302,18.274,23488,0
2012-04-12,18.283,19.076,17.94,18.972,6926,0
2012-04-13,18.714,19.021,18.55,18.55,6325,0
2012-04-16,18.598,18.598,17.677,18.046,12909,0
2012-04-17,18.172,18.638,18.018,18.638,8885,0
2012-04-18,18.438,18.477,18.218,18.448,3825,0
2012-04-19,18.525,18.714,17.92,17.92,11508,0
2012-04-20,18.4,18.4,18.162,18.36,7345,0
2012-04-23,18.036,18.036,17.686,17.93,7588,0
2012-04-24,18.066,18.37,17.704,18.134,9837,0
2012-04-25,18.026,18.172,17.836,18.105,7548,0
2012-04-26,18.105,18.105,18.046,18.046,1196,0
2012-04-27,18.056,18.172,17.667,18.162,11862,0
2012-04-30,18.056,18.056,17.465,17.617,22303,0
2012-05-01,17.627,17.733,16.463,16.672,13543,0
2012-05-02,16.71,16.969,15.929,16.347,27622,0
2012-05-03,16.608,16.626,15.68,15.729,21871,0
2012-05-04,15.583,15.583,14.268,14.88,32761,0
2012-05-07,14.899,15.194,14.841,14.908,20082,0
2012-05-08,14.851,15.099,14.784,14.938,19529,0
2012-05-09,14.794,15.174,14.794,15.042,23452,0
2012-05-10,15.204,15.204,14.784,14.946,23222,0
2012-05-11,14.784,15.24,14.784,15.071,8957,0
2012-05-14,14.765,16.119,14.765,15.777,27571,0
2012-05-15,15.787,17.167,15.787,17.035,27309,0
2012-05-16,17.132,17.647,16.835,17.34,19516,0
2012-05-17,17.54,17.647,16.969,17.167,22144,0
2012-05-18,17.141,17.578,17.141,17.34,8911,0
2012-05-21,17.455,17.465,17.167,17.34,5262,0
2012-05-22,17.34,17.578,16.234,16.931,5164,0
2012-05-23,16.874,17.502,16.338,17.167,22642,0
2012-05-24,17.235,17.493,16.911,17.493,4285,0
2012-05-25,17.502,17.667,17.292,17.292,5879,0
2012-05-29,17.426,17.511,17.149,17.436,19194,0
2012-05-30,17.216,17.52,17.082,17.167,31855,0
2012-05-31,17.167,17.399,16.54,17.35,58310,0
2012-06-01,16.747,16.921,15.387,15.67,35878,0
2012-06-04,15.861,16.5,15.548,16.139,33735,0
2012-06-05,16.197,16.951,15.948,16.729,21025,0
2012-06-06,17.016,17.37,16.617,17.216,27392,0
2012-06-07,17.36,17.36,16.357,17.102,20242,0
2012-06-08,16.951,16.997,16.653,16.997,27199,0
2012-06-11,17.312,17.598,16.608,17.216,67910,0
2012-06-12,17.273,18.152,16.865,17.778,40444,0
2012-06-13,17.686,18.008,16.608,16.662,48900,0
2012-06-14,16.672,17.36,15.022,15.397,81223,0
2012-06-15,15.318,15.729,15.184,15.709,33374,0
2012-06-18,15.602,16.1,15.602,15.842,29119,0
2012-06-19,15.968,16.444,15.729,16.119,29452,0
2012-06-20,16.167,16.865,15.768,16.757,30709,0
2012-06-21,16.797,17.322,16.52,16.797,36500,0
2012-06-22,16.797,17.733,16.797,17.568,194794,0
2012-06-25,16.825,17.607,16.395,17.302,34332,0
2012-06-26,17.418,18.075,17.102,17.979,18709,0
2012-06-27,18.085,18.458,17.989,18.409,26884,0
2012-06-28,18.245,18.598,18.066,18.228,23287,0
2012-06-29,18.568,19.734,18.341,19.648,45516,0
2012-07-02,19.59,20.126,19.487,20.126,37727,0
2012-07-03,20.059,20.22,19.905,20.031,25826,0
2012-07-05,19.971,20.155,19.419,19.84,25678,0
2012-07-06,19.726,19.726,19.248,19.342,11664,0
2012-07-09,19.419,20.145,19.352,20.087,21197,0
2012-07-10,20.077,20.201,19.716,19.878,25859,0
2012-07-11,20.011,20.011,19.399,19.58,20938,0
2012-07-12,19.754,19.991,19.362,19.859,18611,0
2012-07-13,19.933,20.318,19.85,20.258,23465,0
2012-07-16,20.031,20.268,20.021,20.21,10377,0
2012-07-17,20.182,20.318,20.096,20.201,6138,0
2012-07-18,20.258,20.337,19.915,20.337,11359,0
2012-07-19,20.278,20.365,20.173,20.268,12976,0
2012-07-20,20.087,20.238,19.803,20.077,13623,0
2012-07-23,19.774,20.268,19.399,20.001,14242,0
2012-07-24,19.943,20.258,19.897,20.145,9812,0
2012-07-25,20.268,20.268,18.409,20.001,8929,0
2012-07-26,20.268,20.268,19.859,20.268,8094,0
2012-07-27,20.191,20.602,19.905,20.602,19632,0
2012-07-30,20.439,20.602,20.201,20.565,9030,0
2012-07-31,20.412,20.505,19.734,19.962,38328,0
2012-08-01,20.164,20.164,19.219,19.477,22348,0
2012-08-02,19.59,20.067,19.207,19.229,11439,0
2012-08-03,19.61,20.412,19.61,20.268,8669,0
2012-08-06,20.22,20.505,19.114,19.409,20226,0
2012-08-07,19.429,20.431,19.248,19.764,24176,0
2012-08-08,19.563,19.859,19.259,19.6,11603,0
2012-08-09,19.124,20.505,19.124,20.298,22330,0
2012-08-10,20.145,20.375,20.145,20.268,8818,0
2012-08-13,20.145,20.238,19.696,20.126,8322,0
2012-08-14,20.173,20.347,19.924,20.031,15255,0
2012-08-15,20.011,20.011,19.61,19.812,17482,0
2012-08-16,19.686,20.136,19.6,20.136,12412,0
2012-08-17,20.011,20.448,19.981,20.412,12466,0
2012-08-20,20.365,20.404,20.021,20.041,15944,0
2012-08-21,19.84,20.059,19.84,20.059,14619,0
2012-08-22,19.915,20.191,19.352,19.726,14407,0
2012-08-23,19.6,19.991,16.177,19.706,19914,0
2012-08-24,19.59,19.869,19.333,19.784,18365,0
2012-08-27,19.686,19.915,19.431,19.487,10786,0
2012-08-28,19.381,19.668,19.313,19.668,7060,0
2012-08-29,19.61,19.726,19.362,19.696,9171,0
2012-08-30,19.563,19.563,19.295,19.399,6556,0
2012-08-31,19.507,19.971,19.076,19.352,18669,0
2012-09-04,19.439,19.439,19.211,19.313,28055,0
2012-09-05,19.409,19.929,19.323,19.477,14412,0
2012-09-06,19.629,19.962,19.544,19.943,15392,0
2012-09-07,19.897,20.385,19.536,20.268,24699,0
2012-09-10,20.404,20.404,20.201,20.23,7151,0
2012-09-11,20.22,20.268,19.812,20.155,10699,0
2012-09-12,20.298,20.298,20.011,20.201,8055,0
2012-09-13,20.23,20.375,19.579,20.278,17039,0
2012-09-14,20.347,20.356,19.784,20.356,24672,0
2012-09-17,20.298,20.651,20.126,20.555,11952,0
2012-09-18,20.611,20.651,20.318,20.583,19465,0
2012-09-19,20.395,20.525,19.981,20.496,36722,0
2012-09-20,20.404,20.631,20.021,20.173,18001,0
2012-09-21,20.545,20.651,20.182,20.258,36449,0
2012-09-24,20.347,20.794,20.173,20.719,21087,0
2012-09-25,20.794,20.794,20.421,20.421,38099,0
2012-09-26,20.496,20.7,20.395,20.583,20129,0
2012-09-27,20.7,20.719,20.182,20.298,28786,0
2012-09-28,20.126,20.742,19.933,20.404,21760,0
2012-10-01,20.535,20.746,20.337,20.746,14496,0
2012-10-02,20.794,20.794,20.365,20.71,11896,0
2012-10-03,20.69,20.719,20.288,20.467,17222,0
2012-10-04,20.555,20.69,20.375,20.458,11205,0
2012-10-05,20.505,20.67,20.385,20.565,5600,0
2012-10-08,20.467,20.505,19.952,20.356,6306,0
2012-10-09,20.395,20.404,20.067,20.318,4043,0
2012-10-10,20.337,20.456,20.22,20.385,4040,0
2012-10-11,20.545,20.545,20.164,20.365,10909,0
2012-10-12,20.288,20.66,20.191,20.375,20992,0
2012-10-15,20.308,20.505,20.126,20.448,49195,0
2012-10-16,20.486,20.505,20.096,20.505,17846,0
2012-10-17,20.486,20.505,20.327,20.505,2974,0
2012-10-18,20.545,20.545,20.347,20.439,14276,0
2012-10-19,20.318,20.458,19.268,19.268,27862,0
2012-10-22,19.031,20.067,18.847,19.85,6036,0
2012-10-23,19.744,19.778,19.219,19.409,36623,0
2012-10-24,19.458,19.733,17.901,18.172,14213,0
2012-10-25,18.245,18.857,18.2,18.448,8575,0
2012-10-26,18.265,19.219,18.265,19.094,35604,0
2012-10-31,19.211,19.211,18.302,18.608,6815,0
2012-11-01,18.686,18.827,18.21,18.588,25396,0
2012-11-02,18.676,18.886,18.152,18.533,31066,0
2012-11-05,18.438,19.219,18.438,19.086,9233,0
2012-11-06,18.714,19.352,18.714,19.104,39920,0
2012-11-07,18.962,19.352,18.274,18.321,10151,0
2012-11-08,18.419,18.771,17.465,17.769,53107,0
2012-11-09,17.647,19.094,17.455,19.094,51608,0
2012-11-12,19.554,20.467,19.172,20.173,8408,0
2012-11-13,19.744,20.496,19.61,20.337,19007,0
2012-11-14,20.059,20.505,19.859,20.268,12112,0
2012-11-15,20.136,20.439,20.031,20.067,6815,0
2012-11-16,19.897,20.458,19.897,20.385,8595,0
2012-11-19,20.794,20.794,19.59,20.458,12524,0
2012-11-20,20.365,20.505,20.327,20.365,4294,0
2012-11-21,20.067,20.505,19.915,20.505,8512,0
2012-11-23,20.155,20.496,20.031,20.145,21994,0
2012-11-26,20.182,20.458,19.888,20.23,20595,0
2012-11-27,20.136,20.356,19.094,19.287,13564,0
2012-11-28,19.362,19.487,18.808,19.258,8165,0
2012-11-29,19.554,20.308,19.229,20.308,14933,0
2012-11-30,20.404,20.404,19.419,19.915,13807,0
2012-12-03,19.971,20.173,19.313,19.859,18782,0
2012-12-04,20.031,20.041,19.362,19.468,18505,0
2012-12-05,19.6,20.116,19.6,20.001,11998,0
2012-12-06,19.869,20.011,19.639,19.784,9921,0
2012-12-07,19.648,20.224,19.429,20.067,34859,0
2012-12-10,20.031,20.031,19.268,19.619,14385,0
2012-12-11,19.726,20.308,19.429,19.619,21385,0
2012-12-12,19.229,19.924,19.229,19.419,4994,0
2012-12-13,19.419,19.744,19.352,19.544,1915,0
2012-12-14,19.429,19.429,18.847,18.962,14417,0
2012-12-17,18.972,19.458,18.837,19.142,19451,0
2012-12-18,18.932,19.287,18.676,19.287,25796,0
2012-12-19,19.313,19.468,18.932,19.468,4132,0
2012-12-20,19.409,19.544,19.152,19.544,17015,0
2012-12-21,19.536,19.544,19.213,19.371,54378,0
2012-12-24,19.439,19.448,18.39,19.124,16138,0
2012-12-26,19.229,19.229,18.751,18.837,3315,0
2012-12-27,19.086,19.086,18.491,18.657,26147,0
2012-12-28,18.657,19.104,18.657,19.058,7835,0
2012-12-31,19.031,19.172,18.608,19.001,17122,0
2013-01-02,19.104,20.505,18.847,20.327,26510,0
2013-01-03,19.182,20.467,19.182,19.61,13231,0
2013-01-04,19.668,19.897,19.619,19.696,9836,0
2013-01-07,19.696,19.706,19.104,19.268,15234,0
2013-01-08,19.6,19.6,19.192,19.258,11872,0
2013-01-09,19.477,19.84,19.313,19.477,3354,0
2013-01-10,19.61,20.337,19.487,20.337,5073,0
2013-01-11,20.298,20.719,20.155,20.602,15648,0
2013-01-14,20.476,20.555,20.031,20.448,8933,0
2013-01-15,20.318,20.496,20.318,20.496,4484,0
2013-01-16,20.268,20.525,20.145,20.375,4263,0
2013-01-17,20.22,20.555,20.164,20.476,4285,0
2013-01-18,20.486,20.486,20.077,20.182,7313,0
2013-01-22,19.764,19.888,19.507,19.58,8580,0
2013-01-23,19.59,20.031,19.59,19.84,4051,0
2013-01-24,19.933,20.031,19.888,20.011,3903,0
2013-01-25,20.164,20.164,19.572,19.629,6562,0
2013-01-28,19.744,19.905,19.487,19.905,4379,0
2013-01-29,19.888,20.505,19.784,20.476,12200,0
2013-01-30,20.298,20.365,19.971,20.059,13068,0
2013-01-31,20.077,20.486,19.831,20.486,5432,0
2013-02-01,20.887,21.031,20.486,20.984,72051,0
2013-02-04,20.965,21.07,20.71,20.738,15363,0
2013-02-05,21.06,21.08,20.765,20.867,10875,0
2013-02-06,20.719,20.877,20.651,20.812,2492,0
2013-02-07,20.867,20.887,19.803,20.412,18984,0
2013-02-08,20.431,20.505,20.278,20.431,4387,0
2013-02-11,20.467,20.505,20.126,20.486,5530,0
2013-02-12,20.555,20.602,20.422,20.555,11792,0
2013-02-13,20.555,20.755,20.467,20.467,10803,0
2013-02-14,20.448,20.984,20.412,20.821,18445,0
2013-02-15,20.436,20.984,20.39,20.583,8823,0
2013-02-19,20.651,20.84,20.583,20.719,6716,0
2013-02-20,20.775,20.984,20.545,20.545,38853,0
2013-02-21,20.421,20.965,20.421,20.916,12507,0
2013-02-22,20.945,21.318,20.3,21.318,45464,0
2013-02-25,21.308,21.308,20.916,20.916,18054,0
2013-02-26,21.013,21.318,20.755,21.27,16642,0
2013-02-27,21.223,21.748,21.223,21.66,120396,0
2013-02-28,21.748,21.842,21.72,21.823,16651,0
2013-03-01,21.72,21.842,21.519,21.65,20518,0
2013-03-04,21.813,21.946,21.631,21.946,24643,0
2013-03-05,21.985,21.985,21.842,21.918,14669,0
2013-03-06,21.956,21.956,21.529,21.728,12481,0
2013-03-07,21.72,22.034,21.72,21.985,15664,0
2013-03-08,21.985,22.034,21.852,21.956,13459,0
2013-03-11,21.956,22.024,21.872,21.91,6225,0
2013-03-12,21.68,21.842,21.631,21.748,11184,0
2013-03-13,21.67,21.956,21.67,21.937,4401,0
2013-03-14,21.872,22.083,21.823,22.014,15526,0
2013-03-15,21.965,22.272,21.557,22.034,75975,0
2013-03-18,22.005,22.262,21.777,22.174,7795,0
2013-03-19,22.024,22.32,21.975,22.156,11398,0
2013-03-20,22.128,22.223,21.985,22.223,4510,0
2013-03-21,22.123,22.336,22.118,22.262,16457,0
2013-03-22,22.282,22.416,22.179,22.416,19964,0
2013-03-25,22.387,22.509,22.32,22.479,17166,0
2013-03-26,22.509,22.568,22.387,22.568,12551,0
2013-03-27,22.406,22.843,22.111,22.739,45872,0
2013-03-28,22.815,22.815,22.461,22.739,16742,0
2013-04-01,22.797,22.797,22.378,22.72,10796,0
2013-04-02,22.749,22.893,22.616,22.729,8654,0
2013-04-03,22.499,22.72,22.203,22.489,8087,0
2013-04-04,22.213,22.558,22.193,22.291,6235,0
2013-04-05,21.937,22.262,21.852,21.918,22763,0
2013-04-08,21.641,22.32,21.641,22.32,11931,0
2013-04-09,22.3,22.558,22.165,22.378,3866,0
2013-04-10,22.3,22.777,22.3,22.749,14461,0
2013-04-11,22.729,22.749,22.425,22.749,2645,0
2013-04-12,22.635,22.843,22.499,22.825,8039,0
2013-04-15,22.749,22.749,20.68,21.451,27351,0
2013-04-16,22.368,22.616,21.308,22.32,9563,0
2013-04-17,21.69,22.47,21.576,21.738,12167,0
2013-04-18,21.882,21.975,21.093,21.767,19257,0
2013-04-19,21.233,22.291,21.233,22.233,9425,0
2013-04-22,22.252,22.635,22.092,22.184,7058,0
2013-04-23,21.702,22.3,21.233,21.975,3182,0
2013-04-24,21.901,22.034,21.598,22.024,5054,0
2013-04-25,22.024,22.146,21.432,21.757,22054,0
2013-04-26,21.823,21.98,21.584,21.594,15984,0
2013-04-29,21.611,22.387,21.47,22.128,29520,0
2013-04-30,21.985,22.378,21.833,22.378,10354,0
2013-05-01,22.359,22.416,21.367,21.392,15526,0
2013-05-02,21.538,22.606,21.47,22.489,22399,0
2013-05-03,22.893,22.893,22.654,22.893,10272,0
2013-05-06,22.883,22.883,21.7,21.975,19636,0
2013-05-07,22.165,22.47,21.918,22.233,8277,0
2013-05-08,22.102,22.873,22.044,22.843,5483,0
2013-05-09,22.701,22.93,22.616,22.911,11648,0
2013-05-10,22.893,22.986,22.797,22.986,14799,0
2013-05-13,22.986,23.13,22.442,23.091,18861,0
2013-05-14,23.13,23.225,23.062,23.187,22005,0
2013-05-15,23.062,23.273,22.889,23.263,11502,0
2013-05-16,23.082,23.321,22.911,23.321,14659,0
2013-05-17,23.321,23.38,23.062,23.351,14399,0
2013-05-20,23.37,23.418,23.178,23.341,16382,0
2013-05-21,23.341,23.418,23.007,23.37,10762,0
2013-05-22,22.174,23.215,22.165,23.036,9171,0
2013-05-23,22.903,23.37,22.903,23.187,8654,0
2013-05-24,23.101,23.418,22.996,23.197,2847,0
2013-05-28,23.409,23.509,23.253,23.483,16668,0
2013-05-29,23.389,23.558,23.322,23.37,24409,0
2013-05-30,23.389,23.558,23.235,23.509,9289,0
2013-05-31,23.399,23.607,23.351,23.607,10320,0
2013-06-03,23.37,23.749,23.37,23.721,28151,0
2013-06-04,23.37,23.835,23.37,23.768,20042,0
2013-06-05,23.816,23.825,23.329,23.731,8999,0
2013-06-06,23.637,23.845,23.13,23.835,16515,0
2013-06-07,23.845,23.845,23.519,23.739,9758,0
2013-06-10,23.768,23.876,23.759,23.759,5198,0
2013-06-11,23.607,23.894,23.607,23.739,5151,0
2013-06-12,23.739,23.816,23.399,23.578,4021,0
2013-06-13,23.302,23.894,23.273,23.874,14445,0
2013-06-14,23.759,23.865,23.607,23.664,3355,0
2013-06-17,23.788,23.894,23.655,23.835,15747,0
2013-06-18,23.865,23.884,23.655,23.835,4520,0
2013-06-19,23.825,23.825,23.215,23.499,6005,0
2013-06-20,23.215,23.321,22.94,23.235,9830,0
2013-06-21,23.302,23.759,22.986,23.447,24918,0
2013-06-24,23.292,23.788,22.635,23.693,9928,0
2013-06-25,23.845,23.941,23.457,23.797,17614,0
2013-06-26,23.884,23.941,23.474,23.664,6499,0
2013-06-27,23.835,23.835,23.487,23.637,6750,0
2013-06-28,23.607,23.952,23.132,23.817,103341,0
2013-07-01,23.845,23.941,23.797,23.941,15831,0
2013-07-02,23.797,23.941,23.641,23.759,13256,0
2013-07-03,23.778,23.941,23.597,23.904,15974,0
2013-07-05,23.941,23.971,23.655,23.971,10045,0
2013-07-08,23.981,23.99,23.721,23.941,23474,0
2013-07-09,23.941,24.037,23.845,23.941,7408,0
2013-07-10,23.884,24.018,23.825,23.894,8110,0
2013-07-11,24.037,24.037,23.845,23.99,14235,0
2013-07-12,23.941,24.037,23.941,24.037,4136,0
2013-07-15,24.018,24.179,23.931,24.141,24843,0
2013-07-16,24.045,24.228,24.007,24.161,8704,0
2013-07-17,24.228,24.322,24.131,24.312,29248,0
2013-07-18,24.312,24.418,24.303,24.408,15610,0
2013-07-19,24.408,24.512,24.312,24.457,12885,0
2013-07-22,24.512,24.55,24.438,24.522,8244,0
2013-07-23,24.559,24.656,24.522,24.646,28748,0
2013-07-24,24.617,24.753,24.612,24.676,15304,0
2013-07-25,24.646,24.792,24.559,24.685,23382,0
2013-07-26,24.627,24.8,24.627,24.733,17135,0
2013-07-29,24.772,24.8,24.676,24.676,23855,0
2013-07-30,24.743,24.847,24.666,24.753,9414,0
2013-07-31,24.847,24.847,23.941,24.293,24911,0
2013-08-01,24.398,24.762,24.161,24.676,9732,0
2013-08-02,25.371,25.751,25.256,25.564,109078,0
2013-08-05,25.676,25.751,25.574,25.611,24626,0
2013-08-06,25.611,25.741,25.028,25.267,28422,0
2013-08-07,25.229,25.741,25.2,25.584,19575,0
2013-08-08,25.751,25.751,25.457,25.457,7417,0
2013-08-09,25.516,25.712,24.809,24.962,9021,0
2013-08-12,24.942,25.741,24.522,25.344,27484,0
2013-08-13,25.171,25.287,24.857,25.103,14736,0
2013-08-14,24.782,25.161,24.704,24.713,14373,0
2013-08-15,24.438,24.504,23.38,23.607,26436,0
2013-08-16,23.418,24.388,23.418,23.951,9935,0
2013-08-19,23.797,23.951,23.265,23.749,26584,0
2013-08-20,23.951,24.512,23.739,24.378,10117,0
2013-08-21,24.238,24.607,24.219,24.522,4813,0
2013-08-22,24.522,24.792,24.379,24.646,7897,0
2013-08-23,24.607,24.666,23.721,24.457,13510,0
2013-08-26,24.438,24.718,24.112,24.574,23919,0
2013-08-27,24.351,24.351,23.539,23.788,16010,0
2013-08-28,23.597,24.189,23.465,23.778,19244,0
2013-08-29,23.788,25.267,23.312,24.646,26996,0
2013-08-30,24.699,24.699,23.962,24.094,21960,0
2013-09-03,24.522,24.695,23.739,24.122,16491,0
2013-09-04,24.179,24.829,24.179,24.476,13107,0
2013-09-05,24.569,24.587,24.045,24.332,18889,0
2013-09-06,24.388,24.656,24.169,24.36,5750,0
2013-09-09,24.512,25.094,24.063,24.792,27578,0
2013-09-10,24.942,25.703,24.922,25.544,13296,0
2013-09-11,25.427,25.703,25.304,25.324,15258,0
2013-09-12,25.399,25.669,25.141,25.238,35922,0
2013-09-13,25.248,25.554,24.904,25.123,22355,0
2013-09-16,25.295,25.703,25.219,25.669,40525,0
2013-09-17,25.427,25.751,25.427,25.741,37252,0
2013-09-18,25.751,25.848,25.304,25.751,26428,0
2013-09-19,25.751,25.848,25.427,25.574,9721,0
2013-09-20,25.66,25.848,25.399,25.399,44027,0
2013-09-23,25.544,25.848,25.399,25.751,47766,0
2013-09-24,25.838,25.838,25.554,25.554,16186,0
2013-09-25,25.544,25.848,25.544,25.741,13839,0
2013-09-26,25.686,25.79,25.621,25.781,7339,0
2013-09-27,25.712,25.731,25.277,25.371,14781,0
2013-09-30,25.136,25.683,23.885,25.656,20387,0
2013-10-01,25.506,25.695,25.085,25.603,7653,0
2013-10-02,25.437,25.516,24.856,24.904,28127,0
2013-10-03,24.792,24.792,24.045,24.303,7524,0
2013-10-04,24.238,24.466,24.027,24.457,9726,0
2013-10-07,24.151,24.428,24.082,24.092,10022,0
2013-10-08,24.082,24.819,24.055,24.322,79680,0
2013-10-09,24.351,25.027,24.312,24.704,13839,0
2013-10-10,25.056,25.603,25.036,25.219,21073,0
2013-10-11,25.286,25.848,23.845,25.848,10590,0
2013-10-14,25.486,25.621,25.229,25.544,14888,0
2013-10-15,25.324,25.476,24.952,25.304,15307,0
2013-10-16,25.181,25.828,25.161,25.771,11845,0
2013-10-17,25.651,25.897,25.476,25.848,9331,0
2013-10-18,25.897,26.031,25.781,26.021,51148,0
2013-10-21,26.031,26.087,25.955,26.077,20232,0
2013-10-22,26.112,26.197,25.978,26.006,8530,0
2013-10-23,25.96,26.206,25.755,26.062,18191,0
2013-10-24,26.187,26.206,25.832,26.206,10993,0
2013-10-25,26.206,26.351,25.978,26.254,56878,0
2013-10-28,26.313,26.398,26.072,26.331,11082,0
2013-10-29,26.254,26.398,25.882,26.245,8154,0
2013-10-30,26.053,26.398,26.015,26.235,6168,0
2013-10-31,26.301,26.377,26.136,26.311,6465,0
2013-11-01,26.303,26.398,26.034,26.331,22899,0
2013-11-04,26.273,26.398,25.922,26.388,10561,0
2013-11-05,26.025,26.398,25.996,26.254,5853,0
2013-11-06,26.263,26.447,26.254,26.321,3881,0
2013-11-07,26.331,26.437,25.978,26.263,7718,0
2013-11-08,26.313,26.313,26.072,26.245,8366,0
2013-11-11,26.254,26.254,26.015,26.216,3661,0
2013-11-12,26.062,26.447,26.025,26.293,4976,0
2013-11-13,26.177,26.713,26.129,26.494,62627,0
2013-11-14,26.417,26.637,26.417,26.637,4468,0
2013-11-15,26.55,26.637,26.55,26.637,9514,0
2013-11-18,26.637,26.733,26.494,26.675,14742,0
2013-11-19,26.703,26.926,26.703,26.916,34713,0
2013-11-20,26.926,26.926,26.752,26.926,8846,0
2013-11-21,26.926,27.116,26.886,27.087,63360,0
2013-11-22,26.972,27.21,26.906,27.21,9828,0
2013-11-25,27.172,27.307,25.95,27.288,14639,0
2013-11-26,27.269,27.307,27.143,27.288,5960,0
2013-11-27,27.2,27.401,27.2,27.401,12603,0
2013-11-29,27.47,27.48,27.199,27.47,3234,0
2013-12-02,27.401,27.401,26.388,26.846,18402,0
2013-12-03,26.828,27.126,26.013,27.011,13449,0
2013-12-04,26.836,27.27,26.836,27.144,15147,0
2013-12-05,27.068,27.577,26.234,26.655,33438,0
2013-12-06,25.251,25.411,21.453,25.411,64615,0
2013-12-09,24.934,25.812,24.036,25.519,35651,0
2013-12-10,25.337,25.716,25.337,25.671,18297,0
2013-12-11,25.688,25.716,25.143,25.411,22688,0
2013-12-12,25.44,25.812,24.618,24.867,146691,0
2013-12-13,24.916,25.115,24.628,24.858,15996,0
2013-12-16,24.82,26.062,24.82,25.822,49452,0
2013-12-17,25.688,25.688,24.877,25.43,16209,0
2013-12-18,25.382,26.062,25.382,25.862,16523,0
2013-12-19,25.839,25.839,25.564,25.695,11573,0
2013-12-20,25.791,26.766,25.752,26.655,141995,0
2013-12-23,26.713,27.577,26.311,27.529,20537,0
2013-12-24,27.393,27.568,27.182,27.346,5847,0
2013-12-26,27.231,27.5,26.856,27.336,6465,0
2013-12-27,27.46,27.46,26.401,26.636,5448,0
2013-12-30,26.549,26.808,25.993,26.156,8966,0
2013-12-31,26.09,26.252,25.752,25.849,19612,0
2014-01-02,25.782,26.033,25.101,25.275,14033,0
2014-01-03,25.426,27.548,25.426,25.849,21223,0
2014-01-06,26.062,26.062,24.485,25.173,17565,0
2014-01-07,26.828,27.182,25.342,26.532,58652,0
2014-01-08,26.426,26.522,25.351,26.224,134804,0
2014-01-09,26.368,26.856,26.09,26.195,8029,0
2014-01-10,26.252,26.982,25.772,26.818,24083,0
2014-01-13,26.684,27.135,26.165,26.483,11781,0
2014-01-14,26.281,27.078,26.11,27.068,17935,0
2014-01-15,27.363,27.363,26.349,27.011,12291,0
2014-01-16,26.846,27.327,26.416,27.211,16890,0
2014-01-17,27.107,27.144,27.001,27.097,12094,0
2014-01-21,27.144,27.144,26.234,26.886,30653,0
2014-01-22,26.798,27.336,26.636,26.934,11633,0
2014-01-23,26.886,27.27,26.281,27.039,15231,0
2014-01-24,26.856,26.991,25.593,26.856,16266,0
2014-01-27,26.713,26.713,25.198,25.704,25936,0
2014-01-28,25.651,25.686,24.938,25.651,24813,0
2014-01-29,25.505,27.001,25.198,25.525,70373,0
2014-01-30,25.399,25.902,24.968,25.178,26523,0
2014-01-31,24.68,24.68,22.657,22.8,26688,0
2014-02-03,22.637,22.732,20.467,20.691,51180,0
2014-02-04,20.795,22.067,20.18,21.677,41944,0
2014-02-05,20.889,22.924,20.889,22.062,47184,0
2014-02-06,22.091,22.742,21.618,22.203,24045,0
2014-02-07,22.282,22.924,22.062,22.666,17127,0
2014-02-10,22.613,22.613,21.774,21.784,68978,0
2014-02-11,21.677,22.924,21.124,22.203,16730,0
2014-02-12,23.422,23.422,22.213,22.341,11674,0
2014-02-13,22.79,22.79,21.697,22.165,17493,0
2014-02-14,21.974,22.373,21.717,22.101,10766,0
2014-02-18,22.77,23.212,21.471,21.802,24423,0
2014-02-19,21.217,21.945,21.103,21.275,18889,0
2014-02-20,21.397,21.495,21.123,21.322,10152,0
2014-02-21,21.485,21.572,21.198,21.246,12568,0
2014-02-24,21.745,21.745,21.17,21.381,7587,0
2014-02-25,22.501,22.501,21.188,21.285,12738,0
2014-02-26,21.207,21.581,20.86,20.908,61157,0
2014-02-27,20.908,21.006,20.747,20.978,23356,0
2014-02-28,21.103,21.265,21.034,21.16,18927,0
2014-03-03,20.978,21.437,20.906,21.15,9465,0
2014-03-04,21.381,21.935,21.381,21.535,21658,0
2014-03-05,21.407,22.087,21.198,21.687,9298,0
2014-03-06,21.85,21.893,21.164,21.427,15681,0
2014-03-07,21.535,22.472,21.388,22.156,26030,0
2014-03-10,21.935,22.54,21.88,22.435,22824,0
2014-03-11,22.732,22.774,22.023,22.082,13419,0
2014-03-12,22.262,22.675,22.013,22.599,20601,0
2014-03-13,22.56,23.164,21.994,22.934,36857,0
2014-03-14,23.021,23.537,22.819,23.289,9708,0
2014-03-17,23.556,23.595,22.204,23.183,21587,0
2014-03-18,23.193,23.684,23.021,23.269,32558,0
2014-03-19,23.348,23.644,23.259,23.328,17672,0
2014-03-20,23.259,23.576,22.837,23.377,7656,0
2014-03-21,23.386,24.938,23.289,24.928,78394,0
2014-03-24,24.928,24.928,23.874,24.545,13671,0
2014-03-25,24.758,24.938,23.981,24.181,22968,0
2014-03-26,24.46,24.938,23.087,24.073,48169,0
2014-03-27,24.046,24.62,23.796,24.191,26886,0
2014-03-28,24.191,24.591,23.981,24.009,11656,0
2014-03-31,24.171,25.034,23.585,24.381,29293,0
2014-04-01,24.411,24.948,24.277,24.488,29799,0
2014-04-02,24.45,24.738,23.767,24,12232,0
2014-04-03,24.45,24.45,23.835,24.064,15495,0
2014-04-04,24.24,24.24,22.57,22.897,31167,0
2014-04-07,22.877,22.877,21.293,21.754,34497,0
2014-04-08,22.568,22.568,21.366,21.421,32238,0
2014-04-09,22.133,22.133,21.411,21.75,17331,0
2014-04-10,22.328,22.328,20.988,21.391,24056,0
2014-04-11,21.116,21.807,20.788,21.594,24558,0
2014-04-14,21.73,22.087,21.489,21.845,28850,0
2014-04-15,21.576,22.46,21.509,22.23,16336,0
2014-04-16,22.376,22.45,21.613,21.931,22408,0
2014-04-17,21.826,21.97,21.356,21.875,10511,0
2014-04-21,22.946,22.946,21.662,21.845,9460,0
2014-04-22,22,22.519,21.672,21.855,14717,0
2014-04-23,21.789,21.845,21.296,21.451,22208,0
2014-04-24,21.326,21.594,20.998,21.047,14309,0
2014-04-25,21.008,21.479,20.355,20.604,20310,0
2014-04-28,20.595,21.017,20.364,20.497,28196,0
2014-04-29,20.712,20.988,20.403,20.431,11052,0
2014-04-30,20.487,20.806,20.133,20.142,21712,0
2014-05-01,20.133,20.18,19.41,19.488,29034,0
2014-05-02,19.247,20.146,18.872,19.093,54847,0
2014-05-05,20.459,20.788,18.998,19.074,25323,0
2014-05-06,18.928,19.632,18.928,19.473,23457,0
2014-05-07,19.545,19.729,19.362,19.593,22769,0
2014-05-08,19.488,20.374,19.488,19.844,26398,0
2014-05-09,19.689,21.008,19.689,20.98,21246,0
2014-05-12,20.96,23.193,20.891,22.942,50241,0
2014-05-13,22.366,23.472,21.951,23.096,41039,0
2014-05-14,23.047,23.269,22.249,22.856,38366,0
2014-05-15,22.836,23.154,22.423,23.01,34795,0
2014-05-16,23.115,23.455,20.98,23.212,30076,0
2014-05-19,22.799,23.76,22.73,23.528,21076,0
2014-05-20,23.328,23.397,22.394,22.558,28966,0
2014-05-21,22.259,22.823,22.133,22.499,15681,0
2014-05-22,22.423,22.616,22.078,22.519,11547,0
2014-05-23,22.499,22.846,22.2,22.779,10829,0
2014-05-27,22.98,23.577,22.578,23.397,20321,0
2014-05-28,23.425,23.857,22.75,23.279,20505,0
2014-05-29,23.508,23.726,23.407,23.548,13113,0
2014-05-30,23.684,24.058,23.445,24.012,27919,0
2014-06-02,23.944,24.511,23.298,24.066,25860,0
2014-06-03,24.531,24.531,23.684,24.096,12923,0
2014-06-04,24.076,24.243,23.814,24.194,12581,0
2014-06-05,23.867,25.021,23.769,24.974,16349,0
2014-06-06,25.021,25.309,24.445,25.253,33796,0
2014-06-09,25.291,25.309,24.733,25.299,15365,0
2014-06-10,25.078,25.309,24.906,25.309,9975,0
2014-06-11,25.136,25.309,24.031,25.299,11257,0
2014-06-12,25.175,25.291,24.762,25.291,27312,0
2014-06-13,25.309,25.405,25.127,25.368,8321,0
2014-06-16,24.076,25.175,24.076,24.83,12578,0
2014-06-17,24.194,25.224,24.194,24.877,11204,0
2014-06-18,24.558,25.013,24.531,25.013,6584,0
2014-06-19,24.715,24.906,24.715,24.782,3511,0
2014-06-20,24.984,25.021,24.748,25.021,19510,0
2014-06-23,24.723,25.035,24.723,24.743,8383,0
2014-06-24,24.723,24.896,24.385,24.511,12132,0
2014-06-25,24.309,25.368,24.224,25.339,9342,0
2014-06-26,25.127,25.309,24.586,25.069,14100,0
2014-06-27,24.83,25.262,24.616,24.83,39781,0
2014-06-30,24.82,25.205,24.541,24.83,14354,0
2014-07-01,24.762,25.405,24.558,25.386,13096,0
2014-07-02,25.281,25.503,24.984,25.444,11742,0
2014-07-03,25.503,25.503,25.215,25.309,3452,0
2014-07-07,25.145,25.493,24.81,25.088,13556,0
2014-07-08,24.707,25.16,24.302,24.727,15765,0
2014-07-09,24.707,25.469,24.689,24.862,8397,0
2014-07-10,24.543,25.578,24.428,24.727,8620,0
2014-07-11,24.699,24.999,24.196,24.282,15721,0
2014-07-14,24.457,24.707,24.147,24.378,7997,0
2014-07-15,24.302,24.312,23.397,23.472,15526,0
2014-07-16,23.685,23.741,23.076,23.259,5002,0
2014-07-17,23.192,23.407,22.286,22.401,13143,0
2014-07-18,22.295,22.535,21.657,21.774,33028,0
2014-07-21,21.85,22.138,21.379,21.687,22468,0
2014-07-22,21.9,23.187,21.473,22.476,18060,0
2014-07-23,22.545,23.056,22.486,22.999,31641,0
2014-07-24,22.932,23.597,22.438,22.447,15702,0
2014-07-25,22.315,22.844,21.909,22.429,20204,0
2014-07-28,21.725,22.671,21.725,22.354,15994,0
2014-07-29,22.806,23.202,21.455,22.006,22623,0
2014-07-30,22.084,22.728,21.677,22.624,8283,0
2014-07-31,22.315,22.671,21.952,22.256,13202,0
2014-08-01,22.391,22.391,22.054,22.305,17817,0
2014-08-04,22.516,22.874,21.976,21.976,12933,0
2014-08-05,22.295,22.748,21.503,22.447,42592,0
2014-08-06,22.138,24.879,22.138,23.617,28880,0
2014-08-07,23.714,24.278,23.463,23.676,12923,0
2014-08-08,23.848,24.312,23.656,24.196,15785,0
2014-08-11,24.717,24.979,24.176,24.939,17145,0
2014-08-12,24.707,25.093,24.707,24.929,7852,0
2014-08-13,24.9,25.568,24.9,25.568,10784,0
2014-08-14,25.568,25.568,25.11,25.18,9115,0
2014-08-15,25.46,25.46,24.485,25.122,23472,0
2014-08-18,25.578,25.578,24.881,25.548,21102,0
2014-08-19,25.578,25.578,25.364,25.519,7999,0
2014-08-20,25.46,25.479,25.074,25.325,8600,0
2014-08-21,25.268,25.568,25.074,25.411,9361,0
2014-08-22,24.832,25.479,24.701,24.89,12640,0
2014-08-25,24.747,25.325,24.378,25.238,14172,0
2014-08-26,25.064,25.364,24.659,25.345,15772,0
2014-08-27,25.345,25.411,25.044,25.21,5477,0
2014-08-28,25.044,25.335,24.776,25.18,8366,0
2014-08-29,25.248,25.578,25.025,25.568,31054,0
2014-09-02,25.578,25.768,25.376,25.768,29818,0
2014-09-03,25.768,25.768,25.44,25.655,7945,0
2014-09-04,25.665,25.719,25.411,25.42,12848,0
2014-09-05,25.364,25.768,25.238,25.768,14648,0
2014-09-08,25.598,25.7,25.083,25.42,11993,0
2014-09-09,25.2,25.2,24.118,24.331,14655,0
2014-09-10,24.341,25.044,24.068,24.9,11395,0
2014-09-11,24.543,25.14,24.341,24.62,18468,0
2014-09-12,24.561,24.786,24.302,24.514,22384,0
2014-09-15,24.351,24.669,23.798,24.042,13472,0
2014-09-16,23.577,24.919,23.577,24.312,10165,0
2014-09-17,24.37,24.448,23.567,23.577,9618,0
2014-09-18,23.917,24.649,23.548,24.196,45911,0
2014-09-19,24.292,25.768,24.292,25.588,48116,0
2014-09-22,25.768,25.865,25.529,25.825,24108,0
2014-09-23,25.845,25.944,25.568,25.934,20742,0
2014-09-24,25.875,26.154,25.673,26.154,22579,0
2014-09-25,25.787,25.983,25.729,25.738,8736,0
2014-09-26,25.787,25.912,25.42,25.895,10300,0
2014-09-29,25.509,26.098,23.705,26.011,23269,0
2014-09-30,25.934,26.144,24.979,24.999,23174,0
2014-10-01,25.18,25.411,23.279,24.679,17531,0
2014-10-02,24.786,25.017,24.485,24.737,9238,0
2014-10-03,25.044,25.238,24.495,24.881,17012,0
2014-10-06,25.017,25.568,24.581,24.871,12512,0
2014-10-07,24.702,25.466,24.363,24.781,12014,0
2014-10-08,24.717,25.942,24.505,25.717,20870,0
2014-10-09,24.069,25.913,24.069,25.166,30328,0
2014-10-10,24.964,25.604,23.861,25.166,20153,0
2014-10-13,25.03,26.062,24.021,26.057,19255,0
2014-10-14,26.097,26.231,25.486,26.221,26143,0
2014-10-15,25.833,26.426,25.698,26.416,19887,0
2014-10-16,25.952,26.474,25.784,26.446,17728,0
2014-10-17,26.522,26.522,26.392,26.474,8798,0
2014-10-20,26.211,26.474,25.756,26.474,15570,0
2014-10-21,26.522,27.529,26.143,27.353,24058,0
2014-10-22,27.587,27.587,26.598,26.84,25400,0
2014-10-23,26.503,27.587,26.503,27.47,14385,0
2014-10-24,27.325,27.587,27.084,27.093,7441,0
2014-10-27,27.441,27.544,26.407,27.188,9168,0
2014-10-28,27.48,27.967,27.48,27.932,15092,0
2014-10-29,27.597,28.111,27.51,27.972,12208,0
2014-10-30,27.674,28.643,27.674,28.643,18322,0
2014-10-31,28.699,29.136,28.699,29.087,26059,0
2014-11-03,28.971,29.087,28.728,29.067,12375,0
2014-11-04,28.825,29.57,28.825,29.435,31475,0
2014-11-05,29.57,30.007,29.55,29.997,18542,0
2014-11-06,30.007,30.433,29.813,30.247,27813,0
2014-11-07,30.247,30.588,30.149,30.433,9452,0
2014-11-10,30.51,30.697,30.181,30.491,32794,0
2014-11-11,30.491,30.645,30.103,30.346,18681,0
2014-11-12,29.939,30.733,29.939,30.723,18204,0
2014-11-13,30.733,30.733,29.757,29.939,24827,0
2014-11-14,29.997,30.626,29.794,30.346,20944,0
2014-11-17,30.346,30.704,30.135,30.664,31749,0
2014-11-18,30.664,30.733,30.247,30.317,11788,0
2014-11-19,30.317,30.317,29.416,29.909,36471,0
2014-11-20,29.94,30.393,29.594,30.383,9505,0
2014-11-21,30.635,30.635,29.515,29.978,12556,0
2014-11-24,29.869,30.317,28.912,29.968,10633,0
2014-11-25,28.99,30.287,28.99,29.84,16206,0
2014-11-26,29.619,30.007,29.368,29.879,4672,0
2014-11-28,29.958,30.017,29.349,29.349,4469,0
2014-12-01,29.737,29.737,28.922,29.146,13799,0
2014-12-02,28.942,29.231,28.942,29.194,7624,0
2014-12-03,29.57,29.57,28.912,29.097,8140,0
2014-12-04,29.204,29.319,28.912,28.912,4354,0
2014-12-05,28.854,29.319,28.022,28.874,23689,0
2014-12-08,28.556,29.058,28.167,28.767,21788,0
2014-12-09,28.381,29.329,28.264,29.329,8504,0
2014-12-10,29.3,29.329,27.972,27.982,25531,0
2014-12-11,28.311,28.457,26.31,27.52,26044,0
2014-12-12,26.92,27.113,25.843,26.29,29253,0
2014-12-15,26.26,26.31,24.528,25.146,23024,0
2014-12-16,25.06,27.084,25.06,26.88,27089,0
2014-12-17,26.967,27.325,26.107,27.325,29399,0
2014-12-18,27.315,28.331,26.792,27.849,21007,0
2014-12-19,27.771,29.388,27.422,28.614,49904,0
2014-12-22,30.046,30.046,28.585,29.204,14817,0
2014-12-23,29.319,29.978,28.961,29.658,8878,0
2014-12-24,30.171,30.481,29.84,30.461,4379,0
2014-12-26,30.356,30.733,29.222,30.297,12775,0
2014-12-29,30.654,30.704,29.541,30.373,8043,0
2014-12-30,29.968,30.733,29.919,30.481,5579,0
2014-12-31,30.674,30.674,28.556,30.2,32690,0
2015-01-02,29.929,30.529,29.492,29.889,22848,0
2015-01-05,29.823,29.823,28.216,28.371,11391,0
2015-01-06,28.351,28.981,27.752,28.311,17453,0
2015-01-07,28.361,29.038,28.351,29.038,5742,0
2015-01-08,29.3,30.443,29.3,30.277,31968,0
2015-01-09,29.767,30.491,29.747,30.171,24336,0
2015-01-12,30.443,30.443,28.4,28.874,13163,0
2015-01-13,29.325,29.499,28.131,28.637,13190,0
2015-01-14,28.46,28.956,27.57,28.55,20857,0
2015-01-15,28.52,28.52,27.686,28.075,18119,0
2015-01-16,27.955,28.647,27.894,28.637,8097,0
2015-01-20,28.665,29.137,28.025,28.025,11574,0
2015-01-21,28.277,28.839,27.521,27.754,11205,0
2015-01-22,27.734,29.227,27.189,27.945,36309,0
2015-01-23,27.945,28.325,27.335,27.335,25371,0
2015-01-26,27.666,28.442,27.666,28.423,10687,0
2015-01-27,27.57,28.674,27.57,28.131,5369,0
2015-01-28,28.748,28.8,27.792,28.52,10730,0
2015-01-29,28.781,29.034,28.56,29.034,16337,0
2015-01-30,28.879,29.509,28.879,29.113,31683,0
2015-02-02,29.113,29.694,28.656,29.384,9625,0
2015-02-03,29.394,30.276,29.394,30.227,15621,0
2015-02-04,30.082,30.412,29.875,30.121,22364,0
2015-02-05,30.49,32.645,30.236,31.809,54567,0
2015-02-06,31.684,31.684,28.678,30.762,22753,0
2015-02-09,30.49,30.52,29.083,30.179,8115,0
2015-02-10,29.917,29.917,29.296,29.791,15424,0
2015-02-11,30.035,30.557,29.838,30.121,13884,0
2015-02-12,30.355,30.412,29.431,29.907,23337,0
2015-02-13,29.877,30.557,29.142,29.237,8103,0
2015-02-17,29.791,31.413,29.791,31.131,27278,0
2015-02-18,31.187,32.508,30.616,30.964,11357,0
2015-02-19,31.013,31.595,30.082,30.345,18787,0
2015-02-20,30.442,30.442,28.57,28.628,15491,0
2015-02-23,28.704,29.514,28.704,29.024,14156,0
2015-02-24,28.966,30.714,28.966,30.684,11442,0
2015-02-25,30.906,32.312,30.402,31.878,16623,0
2015-02-26,31.713,32.404,31.57,31.974,15491,0
2015-02-27,32.488,32.797,32.022,32.546,9991,0
2015-03-02,32.372,32.742,32.032,32.712,7626,0
2015-03-03,32.712,32.985,31.896,32.238,10305,0
2015-03-04,32.292,32.916,31.79,32.555,20302,0
2015-03-05,32.976,32.995,31.003,31.072,44931,0
2015-03-06,30.743,31.158,29.529,29.538,13500,0
2015-03-09,29.887,31.227,29.431,31.082,14223,0
2015-03-10,30.452,30.878,29.829,29.838,7832,0
2015-03-11,30.382,30.723,30.256,30.49,11026,0
2015-03-12,30.964,31.828,30.964,31.79,8964,0
2015-03-13,31.896,32.051,31.139,31.752,7936,0
2015-03-16,31.732,32.322,30.5,30.596,39573,0
2015-03-17,30.48,31.394,30.48,31.266,2369,0
2015-03-18,31.003,31.112,30.704,31.053,3503,0
2015-03-19,30.935,30.935,30.382,30.714,6079,0
2015-03-20,30.461,31.442,30.402,30.587,19477,0
2015-03-23,30.402,30.743,29.422,29.897,15973,0
2015-03-24,30.015,30.567,29.877,30.47,13706,0
2015-03-25,30.091,30.839,29.976,30.372,30090,0
2015-03-26,30.412,31.645,30.402,31.479,8245,0
2015-03-27,32.013,32.575,31.488,32.536,9378,0
2015-03-30,32.565,32.565,30.714,31.516,27926,0
2015-03-31,32.004,32.383,31.818,32.129,9909,0
2015-04-01,32.229,32.995,30.801,32.985,13190,0
2015-04-02,32.635,34.245,31.422,33.633,20507,0
2015-04-06,33.185,33.509,32.004,33.255,23806,0
2015-04-07,33.156,33.574,33.156,33.245,5859,0
2015-04-08,33.509,33.662,32.995,33.225,7730,0
2015-04-09,32.995,33.527,32.797,33.324,8443,0
2015-04-10,33.574,33.711,33.165,33.185,11026,0
2015-04-13,33.146,33.662,32.807,32.916,15559,0
2015-04-14,32.971,33.912,32.971,33.495,14498,0
2015-04-15,33.475,34.04,33.475,33.903,19832,0
2015-04-16,33.931,34.273,33.241,33.398,18493,0
2015-04-17,33.096,33.32,30.547,30.915,84728,0
2015-04-20,30.984,31.434,30.984,31.434,14702,0
2015-04-21,31.424,31.567,31.277,31.499,5271,0
2015-04-22,31.131,31.557,31.103,31.316,5725,0
2015-04-23,31.462,31.528,31.113,31.518,8328,0
2015-04-24,31.376,31.528,30.975,31.113,17964,0
2015-04-27,31.073,31.444,30.09,31.103,31773,0
2015-04-28,30.975,31.686,30.975,31.396,16451,0
2015-04-29,31.218,31.754,31.218,31.277,8021,0
2015-04-30,30.925,31.277,30.635,30.635,10797,0
2015-05-01,30.762,30.762,30.062,30.12,8944,0
2015-05-04,30.334,30.645,28.952,29.177,9768,0
2015-05-05,29.342,29.712,28.243,28.535,11619,0
2015-05-06,28.35,28.679,28.193,28.495,13250,0
2015-05-07,28.233,28.593,27.969,28.174,22964,0
2015-05-08,27.717,27.717,24.986,26.473,18507,0
2015-05-11,26.657,29.827,26.455,26.978,9768,0
2015-05-12,26.425,27.629,26.074,26.549,14144,0
2015-05-13,26.482,26.588,25.451,25.772,9873,0
2015-05-14,25.579,26.209,25.579,25.909,10692,0
2015-05-15,25.809,25.809,24.859,24.888,12765,0
2015-05-18,24.712,24.849,24.52,24.528,14059,0
2015-05-19,24.508,24.585,24.207,24.565,62938,0
2015-05-20,24.451,25.996,24.451,25.996,12133,0
2015-05-21,25.919,26.114,25.628,26.114,8328,0
2015-05-22,26.238,26.686,26.161,26.268,14911,0
2015-05-26,25.549,25.675,24.479,24.528,18309,0
2015-05-27,24.761,24.8,24.555,24.693,9049,0
2015-05-28,24.81,24.81,24.39,24.585,6766,0
2015-05-29,24.702,25.393,22.913,23.312,19125,0
2015-06-01,23.136,23.768,22.272,22.408,15175,0
2015-06-02,22.513,22.874,22.133,22.826,13762,0
2015-06-03,22.874,22.98,21.638,21.647,20667,0
2015-06-04,21.797,22.436,19.763,19.869,25500,0
2015-06-05,19.821,20.599,19.763,20.462,39794,0
2015-06-08,20.726,22.797,20.519,21.405,21798,0
2015-06-09,21.57,23.098,21.395,22.389,26116,0
2015-06-10,22.834,23.332,22.662,22.874,8473,0
2015-06-11,23.04,23.925,22.884,23.242,11432,0
2015-06-12,23.494,25.006,23.213,24.653,22107,0
2015-06-15,24.411,25.198,24.148,24.907,21079,0
2015-06-16,24.936,25.49,24.897,25.168,9873,0
2015-06-17,25.178,25.218,22.874,23.342,20564,0
2015-06-18,23.504,23.662,23.185,23.362,9357,0
2015-06-19,23.467,23.895,23.352,23.352,25398,0
2015-06-22,23.44,23.692,23.117,23.504,9768,0
2015-06-23,23.613,23.856,23.127,23.402,14546,0
2015-06-24,23.494,23.524,22.642,22.806,20975,0
2015-06-25,23,23.352,22.923,23.223,9562,0
2015-06-26,23.195,23.282,22.398,22.961,43598,0
2015-06-29,22.854,23.079,22.408,22.593,23445,0
2015-06-30,22.593,23.242,22.543,22.904,12037,0
2015-07-01,23.049,23.583,22.99,23.342,11415,0
2015-07-02,23.223,23.613,22.398,22.748,22003,0
2015-07-06,22.523,23.583,21.94,22.426,26838,0
2015-07-07,22.942,24.051,22.464,23.272,15835,0
2015-07-08,23.136,24.312,23.136,23.477,7505,0
2015-07-09,24.518,24.518,22.67,22.758,16349,0
2015-07-10,22.923,23.955,22.738,23.262,8944,0
2015-07-13,23.088,24.372,23.049,24.217,28071,0
2015-07-14,23.949,24.202,23.031,23.244,30327,0
2015-07-15,23.304,23.8,22.417,22.719,18647,0
2015-07-16,23.517,23.517,22.483,22.709,6970,0
2015-07-17,22.652,22.962,22.32,22.865,14865,0
2015-07-20,22.652,22.689,22.046,22.388,18657,0
2015-07-21,22.652,22.971,21.928,22.171,17529,0
2015-07-22,22.142,22.407,21.374,21.461,54537,0
2015-07-23,21.382,21.812,21.265,21.265,6561,0
2015-07-24,21.178,21.53,20.418,20.465,9636,0
2015-07-27,20.483,20.73,20.201,20.632,8917,0
2015-07-28,20.583,20.612,20.271,20.483,30140,0
2015-07-29,20.483,21.461,20.483,20.816,14557,0
2015-07-30,20.691,21.021,20.281,20.632,14865,0
2015-07-31,20.583,20.845,20.241,20.583,14250,0
2015-08-03,20.573,20.701,20.483,20.603,31190,0
2015-08-04,20.493,20.583,20.241,20.513,7996,0
2015-08-05,20.593,21.265,20.593,20.873,15686,0
2015-08-06,20.806,21.256,20.778,20.788,26735,0
2015-08-07,20.691,21.577,20.691,20.873,8509,0
2015-08-10,20.321,22.171,20.241,21.002,7277,0
2015-08-11,20.835,24.778,20.543,23.959,59095,0
2015-08-12,23.81,25.05,21.596,24.192,16300,0
2015-08-13,22.603,24.63,22.603,23.324,5228,0
2015-08-14,23.556,25.323,22.642,24.202,27269,0
2015-08-17,22.435,25.819,22.435,25.313,19581,0
2015-08-18,24.719,26.561,22.435,26.289,28292,0
2015-08-19,25.353,26.338,24.933,24.973,7689,0
2015-08-20,25.02,25.02,23.138,23.576,8304,0
2015-08-21,23.119,24.387,22.435,22.444,27988,0
2015-08-24,22.533,23.138,21.461,21.52,28165,0
2015-08-25,22.095,23.47,21.226,22.076,25424,0
2015-08-26,22.613,23.119,21.938,22.036,16914,0
2015-08-27,22.3,23.021,21.567,22.036,16300,0
2015-08-28,21.871,23.274,21.871,22.835,7894,0
2015-08-31,23.08,24.914,23.08,24.457,14761,0
2015-09-01,23.979,24.065,23.041,23.244,15686,0
2015-09-02,23.998,25.313,23.264,23.576,17632,0
2015-09-03,24.241,24.241,23.06,23.48,10968,0
2015-09-04,23.119,23.939,22.817,23.939,3281,0
2015-09-08,24.055,25.303,22.971,23.215,41109,0
2015-09-09,23.344,24.251,21.881,22.291,26450,0
2015-09-10,22.036,22.543,21.169,21.901,23922,0
2015-09-11,21.794,23.404,21.714,22.152,15788,0
2015-09-14,22.533,22.533,20.691,22.221,19993,0
2015-09-15,22.435,23.158,22.33,22.573,14393,0
2015-09-16,23.414,23.82,22.768,23.626,13635,0
2015-09-17,24.143,24.417,23.197,24.407,7155,0
2015-09-18,23.998,24.143,22.483,22.67,42441,0
2015-09-21,22.473,23.158,21.977,22.123,19066,0
2015-09-22,22.086,22.633,21.664,22.271,13839,0
2015-09-23,21.364,22.553,21.265,21.334,9111,0
2015-09-24,21.187,22.798,21.187,21.265,13028,0
2015-09-25,21.461,21.49,20.094,20.34,15172,0
2015-09-28,20.465,20.483,19.832,19.997,17598,0
2015-09-29,20.483,20.788,20.483,20.523,15479,0
2015-09-30,20.465,21.031,19.832,20.583,17941,0
2015-10-01,20.701,21.031,19.91,20.691,22041,0
2015-10-02,20.191,21.111,20.191,21.041,10354,0
2015-10-05,21.615,22.444,21.116,22.105,15503,0
2015-10-06,21.47,22.191,21.391,21.577,10457,0
2015-10-07,21.49,22.095,21.49,22.066,13020,0
2015-10-08,22.066,23.225,21.901,23.178,6356,0
2015-10-09,22.991,23.225,22.593,22.914,7277,0
2015-10-12,23.06,23.187,21.664,21.948,36083,0
2015-10-13,21.342,21.938,20.989,21.038,19307,0
2015-10-14,21.078,21.832,21.068,21.399,2349,0
2015-10-15,21.399,21.841,20.889,21.832,12157,0
2015-10-16,21.928,22.007,21.213,22.007,10317,0
2015-10-19,21.841,22.81,21.841,22.635,7924,0
2015-10-20,22.535,22.791,21.802,22.565,7049,0
2015-10-21,22.81,22.81,21.566,22.026,2146,0
2015-10-22,22.106,23.211,22.106,23.211,12054,0
2015-10-23,23.113,23.113,22.232,22.535,5313,0
2015-10-26,22.575,22.575,21.352,21.812,8069,0
2015-10-27,21.753,21.753,20.989,21.018,13893,0
2015-10-28,21.078,21.91,20.755,21.118,22575,0
2015-10-29,22.595,22.595,20.755,21.429,7764,0
2015-10-30,21.468,21.881,20.959,20.979,16753,0
2015-11-02,21.128,22.016,20.802,21.987,12227,0
2015-11-03,20.696,22.575,20.696,22.046,13893,0
2015-11-04,21.498,22.605,21.498,22.311,9005,0
2015-11-05,22.202,22.495,21.547,22.321,8786,0
2015-11-06,22.133,22.605,21.977,22.555,7049,0
2015-11-09,22.292,22.336,21.881,21.919,10809,0
2015-11-10,21.977,22.292,21.429,21.919,16854,0
2015-11-11,22.007,22.331,21.459,21.663,36366,0
2015-11-12,21.566,22.026,21.213,21.634,17161,0
2015-11-13,21.528,22.153,21.292,21.773,13689,0
2015-11-16,20.812,22.485,20.812,22.456,14301,0
2015-11-17,22.466,22.702,22.341,22.515,9398,0
2015-11-18,22.515,23.005,22.331,22.515,13689,0
2015-11-19,22.515,23.369,22.437,22.888,18284,0
2015-11-20,23.025,24.561,22.35,23.681,23802,0
2015-11-23,23.789,24.346,21.832,23.73,21145,0
2015-11-24,23.74,23.985,23.329,23.642,14301,0
2015-11-25,23.652,23.701,23.359,23.533,28091,0
2015-11-27,23.691,23.74,23.064,23.711,8171,0
2015-11-30,23.936,24.092,23.152,23.494,31871,0
2015-12-01,23.906,24.092,23.211,23.582,11065,0
2015-12-02,23.612,23.73,23.24,23.329,17530,0
2015-12-03,23.389,23.486,22.82,23.249,14441,0
2015-12-04,23.379,23.494,23.279,23.369,15526,0
2015-12-07,24.131,24.484,22.8,23.025,56793,0
2015-12-08,23.458,24.17,22.427,22.466,21037,0
2015-12-09,23.399,23.399,22.427,22.456,27479,0
2015-12-10,23.75,23.75,21.302,21.723,173859,0
2015-12-11,21.273,22.202,21.273,21.871,35138,0
2015-12-14,21.881,22.878,21.478,22.252,27360,0
2015-12-15,22.495,22.898,22.311,22.515,34425,0
2015-12-16,22.515,22.898,22.252,22.475,31871,0
2015-12-17,22.731,22.848,22.38,22.495,14608,0
2015-12-18,22.331,22.83,21.302,22.272,31871,0
2015-12-21,22.222,22.888,22.222,22.625,18081,0
2015-12-22,22.272,22.848,22.124,22.495,19211,0
2015-12-23,22.722,22.898,22.38,22.505,16037,0
2015-12-24,22.645,22.878,22.39,22.575,13290,0
2015-12-28,22.409,22.888,22.311,22.466,18362,0
2015-12-29,22.575,22.898,21.663,22.272,25299,0
2015-12-30,22.182,22.437,21.812,21.812,13577,0
2015-12-31,21.919,22.485,21.409,21.429,11918,0
2016-01-04,21.292,22.781,21.292,22.409,21994,0
2016-01-05,22.466,22.466,21.399,21.812,21226,0
2016-01-06,21.538,21.832,21.468,21.518,17315,0
2016-01-07,21.332,22.565,21.332,22.212,20009,0
2016-01-08,22.272,22.595,21.733,22.056,17240,0
2016-01-11,21.987,22.163,21.399,21.977,14749,0
2016-01-12,21.553,22.213,21.467,21.672,24816,0
2016-01-13,21.565,21.938,20.925,21.172,12132,0
2016-01-14,21.38,21.565,20.622,20.799,17526,0
2016-01-15,20.309,20.435,19.758,20.081,28437,0
2016-01-19,20.052,20.483,19.158,19.343,21171,0
2016-01-20,19.188,20.483,18.009,19.885,29647,0
2016-01-21,20.081,20.209,19.363,20.013,27812,0
2016-01-22,20.338,20.583,20.179,20.376,18362,0
2016-01-25,20.299,20.543,19.875,19.993,22728,0
2016-01-26,19.532,20.503,19.532,20.357,14316,0
2016-01-27,20.289,20.435,19.758,19.826,8605,0
2016-01-28,20.071,21.075,19.845,19.983,9871,0
2016-01-29,20.88,21.125,19.953,21.125,15966,0
2016-02-01,20.945,21.21,20.513,21.025,15018,0
2016-02-02,21.025,21.397,20.661,21.085,10232,0
2016-02-03,21.35,21.35,20.289,21.25,4785,0
2016-02-04,21.2,22.036,20.834,21.742,7958,0
2016-02-05,21.772,23.088,21.055,21.055,23857,0
2016-02-08,20.808,21.065,19.158,21.055,8245,0
2016-02-09,20.701,21.417,20.454,20.79,12892,0
2016-02-10,21.38,21.38,20.593,20.866,13413,0
2016-02-11,20.503,20.827,19.723,20.013,14947,0
2016-02-12,20.091,20.583,19.536,20.533,6219,0
2016-02-16,20.593,22.036,20.473,21.938,7484,0
2016-02-17,22.527,22.931,21.275,21.881,11664,0
2016-02-18,22.016,22.657,21.861,22.253,13296,0
2016-02-19,22.193,22.784,22.007,22.487,33281,0
2016-02-22,22.557,22.989,21.938,22.164,11444,0
2016-02-23,22.283,22.283,21.702,21.702,6902,0
2016-02-24,21.682,21.967,21.26,21.447,18569,0
2016-02-25,21.37,22.173,21.055,21.467,7662,0
2016-02-26,21.467,21.821,21.172,21.427,4420,0
2016-02-29,21.575,21.997,21.36,21.545,8441,0
2016-03-01,21.987,22.332,21.045,21.792,38141,0
2016-03-02,21.516,22.302,21.125,21.417,10428,0
2016-03-03,22.324,22.438,21.662,21.831,4744,0
2016-03-04,22.007,22.203,21.467,22.125,21965,0
2016-03-07,22.115,22.547,22.079,22.283,13460,0
2016-03-08,21.997,22.497,21.811,22.106,5543,0
2016-03-09,22.498,22.597,22.125,22.587,9617,0
2016-03-10,22.587,22.587,21.682,21.987,10006,0
2016-03-11,22.134,22.517,21.982,22.458,9236,0
2016-03-14,22.411,22.774,22.036,22.293,24210,0
2016-03-15,22.016,22.381,20.686,21.163,19302,0
2016-03-16,21.34,21.792,20.632,20.945,17890,0
2016-03-17,20.925,21.496,20.856,21.496,16096,0
2016-03-18,21.555,21.851,21.2,21.841,20992,0
2016-03-21,21.712,21.712,21.427,21.516,9062,0
2016-03-22,21.3,21.702,21.3,21.702,3867,0
2016-03-23,21.575,21.811,21.172,21.476,11462,0
2016-03-24,21.545,21.682,21.454,21.584,9926,0
2016-03-28,21.545,21.732,21.427,21.526,7792,0
2016-03-29,21.594,22.007,21.516,21.871,11157,0
2016-03-30,21.959,22.154,21.732,21.91,32076,0
2016-03-31,21.938,21.987,21.772,21.831,9023,0
2016-04-01,21.802,21.967,21.633,21.682,4370,0
2016-04-04,21.792,21.792,21.24,21.417,14327,0
2016-04-05,21.38,21.66,20.827,21.115,31745,0
2016-04-06,21.649,21.649,21.075,21.506,8079,0
2016-04-07,21.496,21.496,20.701,20.818,19673,0
2016-04-08,21.075,21.124,20.731,21.005,32734,0
2016-04-11,21.005,21.37,20.711,20.741,47451,0
2016-04-12,20.808,20.986,20.463,20.681,49261,0
2016-04-13,20.771,21.076,20.472,20.946,61823,0
2016-04-14,20.818,21.232,20.267,20.502,75582,0
2016-04-15,20.405,21.352,20.405,21.165,27271,0
2016-04-18,21.272,21.696,21.165,21.578,46747,0
2016-04-19,21.43,21.786,21.212,21.332,76633,0
2016-04-20,21.242,21.676,20.847,21.202,40881,0
2016-04-21,21.165,21.676,20.818,21.499,63552,0
2016-04-22,21.568,21.636,21.39,21.45,69393,0
2016-04-25,21.469,21.943,21.469,21.914,115665,0
2016-04-26,21.943,22.821,21.676,22.723,59414,0
2016-04-27,22.604,23.985,22.584,23.856,23664,0
2016-04-28,23.718,23.905,23.374,23.414,11209,0
2016-04-29,23.453,23.905,22.801,23.797,18960,0
2016-05-02,23.728,24.054,23.688,23.955,13500,0
2016-05-03,23.698,24.171,23.087,23.274,13696,0
2016-05-04,23.205,23.264,22.465,22.742,14172,0
2016-05-05,22.762,22.762,21.676,21.943,18713,0
2016-05-06,22.889,23.472,22.061,23.047,39626,0
2016-05-09,22.978,25.147,22.978,24.863,31178,0
2016-05-10,24.853,24.853,24.419,24.694,13006,0
2016-05-11,24.565,24.565,23.965,24.251,7268,0
2016-05-12,24.585,24.585,23.836,24.152,11762,0
2016-05-13,23.915,24.181,23.678,24.152,19715,0
2016-05-16,23.53,24.654,23.433,24.517,13461,0
2016-05-17,24.369,25.059,23.463,23.463,41711,0
2016-05-18,23.472,24.289,23.453,23.718,20780,0
2016-05-19,23.443,24.132,23.294,23.836,9807,0
2016-05-20,23.866,24.654,23.801,24.142,16343,0
2016-05-23,24.339,24.482,23.698,24.359,20962,0
2016-05-24,24.369,25.493,24.369,25.247,24976,0
2016-05-25,25.247,25.701,25.197,25.207,18760,0
2016-05-26,25.444,25.493,24.744,24.902,13741,0
2016-05-27,24.921,25.296,24.546,25.029,21787,0
2016-05-31,25.257,26.382,25.257,25.997,33079,0
2016-06-01,25.001,25.523,24.951,25.157,39393,0
2016-06-02,25.167,25.176,24.784,25.069,23948,0
2016-06-03,24.883,25.563,24.734,25.355,35173,0
2016-06-06,25.395,25.623,25.059,25.325,31452,0
2016-06-07,25.395,25.553,25.267,25.365,65804,0
2016-06-08,25.395,26.066,25.305,26.046,19203,0
2016-06-09,25.957,26.143,25.059,25.612,35058,0
2016-06-10,25.739,25.887,25.463,25.847,5210,0
2016-06-13,25.642,26.056,25.192,25.603,25565,0
2016-06-14,25.612,25.642,24.096,24.211,34242,0
2016-06-15,24.546,24.654,24.546,24.654,29472,0
2016-06-16,24.251,24.625,24.073,24.537,10044,0
2016-06-17,24.585,25.059,24.251,24.625,24816,0
2016-06-20,25.177,25.857,24.931,25.642,19112,0
2016-06-21,24.981,25.503,24.211,24.843,18329,0
2016-06-22,25.019,25.642,24.26,25.533,17274,0
2016-06-23,26.096,26.133,25.336,25.877,28265,0
2016-06-24,25.098,25.887,24.211,25.573,18219,0
2016-06-27,25.444,25.444,24.211,24.409,20381,0
2016-06-28,24.823,25.483,24.171,24.784,17475,0
2016-06-29,25.257,25.593,24.527,25.088,15085,0
2016-06-30,24.921,25.375,24.625,25.247,22647,0
2016-07-01,25.404,26.587,25.315,26.352,15962,0
2016-07-05,26.46,26.547,25.642,25.73,16694,0
2016-07-06,25.548,26.232,25.257,26.143,17320,0
2016-07-07,26.212,26.232,25.533,25.807,7657,0
2016-07-08,26.192,26.577,25.612,26.292,21694,0
2016-07-11,25.997,27.042,25.997,26.627,13044,0
2016-07-12,27.103,27.784,27.103,27.587,18684,0
2016-07-13,27.814,28.292,27.29,27.725,25828,0
2016-07-14,27.804,28.121,26.726,26.865,28182,0
2016-07-15,27.26,27.408,26.44,26.716,25316,0
2016-07-18,26.716,27.597,26.627,26.706,61563,0
2016-07-19,26.538,26.944,26.469,26.657,29000,0
2016-07-20,26.993,28.378,26.659,28.22,26738,0
2016-07-21,28.338,29.04,27.632,28.684,20608,0
2016-07-22,28.626,29.169,28.348,28.744,20650,0
2016-07-25,28.992,29.435,28.992,29.328,25060,0
2016-07-26,29.367,29.644,29.011,29.13,23785,0
2016-07-27,29.031,29.654,27.774,28.111,31042,0
2016-07-28,28.151,29.664,28.151,29.485,21107,0
2016-07-29,29.565,30.626,29.432,30.168,35556,0
2016-08-01,30.168,30.479,29.367,29.407,33416,0
2016-08-02,29.485,29.931,29.221,29.279,18288,0
2016-08-03,29.387,29.674,29.351,29.425,20169,0
2016-08-04,29.377,29.618,29.338,29.425,14295,0
2016-08-05,29.724,31.108,29.525,30.851,28509,0
2016-08-08,30.604,30.604,28.012,28.308,69878,0
2016-08-09,28.428,28.972,27.667,28.288,45461,0
2016-08-10,28.338,28.754,27.972,28.674,36992,0
2016-08-11,29.05,29.08,28.41,28.674,15773,0
2016-08-12,28.684,28.992,28.298,28.823,28102,0
2016-08-15,28.645,29.13,28.45,28.922,36757,0
2016-08-16,28.892,29.031,28.684,28.902,33144,0
2016-08-17,28.744,28.902,27.952,28.318,31023,0
2016-08-18,28.477,28.714,27.952,28.428,34533,0
2016-08-19,28.517,29.002,28.19,28.328,64242,0
2016-08-22,28.398,28.64,28.24,28.537,34669,0
2016-08-23,28.684,29.079,28.599,28.773,46276,0
2016-08-24,29.06,31.078,28.977,30.287,123087,0
2016-08-25,30.385,30.425,29.445,30.267,21210,0
2016-08-26,30.267,31.021,29.823,30.425,12508,0
2016-08-29,30.505,32.809,30.505,32.354,137675,0
2016-08-30,32.512,34.016,32.167,33.493,110625,0
2016-08-31,33.69,33.946,33.219,33.284,41263,0
2016-09-01,33.184,34.392,33.145,34.392,28310,0
2016-09-02,34.847,35.282,34.619,34.738,39262,0
2016-09-06,35.075,35.075,34.708,34.927,39351,0
2016-09-07,34.966,35.816,34.917,35.609,38796,0
2016-09-08,35.46,35.816,33.037,33.414,33836,0
2016-09-09,32.909,33.433,32.661,32.671,21025,0
2016-09-12,32.453,32.933,32.394,32.542,38081,0
2016-09-13,32.642,33.027,32.294,32.423,37936,0
2016-09-14,32.492,32.909,32.256,32.75,24631,0
2016-09-15,32.849,34.125,32.849,33.799,17207,0
2016-09-16,33.818,35.292,33.155,35.095,43578,0
2016-09-19,35.144,35.5,34.274,34.966,27231,0
2016-09-20,34.531,35.381,34.336,34.986,11058,0
2016-09-21,35.282,35.619,35.222,35.599,13073,0
2016-09-22,35.796,36.191,35.599,35.747,18789,0
2016-09-23,35.609,36.009,35.282,35.796,27614,0
2016-09-26,35.45,35.812,34.758,34.927,31760,0
2016-09-27,34.996,36.301,34.996,36.221,22105,0
2016-09-28,36.351,36.973,35.56,36.044,60639,0
2016-09-29,36.133,36.221,33.857,35.638,33893,0
2016-09-30,35.747,36.181,35.247,35.876,36077,0
2016-10-03,35.658,36.103,35.134,35.381,42144,0
2016-10-04,35.332,36.211,35.182,35.796,36715,0
2016-10-05,35.985,37.083,35.289,36.736,26309,0
2016-10-06,36.726,37.053,35.999,36.211,31112,0
2016-10-07,36.261,36.504,35.826,36.004,21532,0
2016-10-10,36.133,37.193,35.47,37.023,18121,0
2016-10-11,37.123,37.123,35.922,36.209,21182,0
2016-10-12,36.189,36.745,35.665,36.072,102297,0
2016-10-13,35.863,36.319,35.506,35.695,23244,0
2016-10-14,36.082,36.498,36.082,36.498,9919,0
2016-10-17,36.279,36.289,34.762,35.754,30578,0
2016-10-18,36.179,36.587,36.179,36.419,23901,0
2016-10-19,36.537,36.835,36.389,36.567,11459,0
2016-10-20,36.537,37.013,36.072,36.339,22373,0
2016-10-21,36.131,37.013,35.754,35.952,24671,0
2016-10-24,36.279,37.173,35.897,37.163,22046,0
2016-10-25,37.023,37.153,35.942,36.686,23126,0
2016-10-26,36.379,36.86,34.732,36.111,14597,0
2016-10-27,36.409,36.409,35.404,35.586,23285,0
2016-10-28,35.446,35.922,35.446,35.774,20237,0
2016-10-31,35.932,36.121,35.621,35.675,16064,0
2016-11-01,35.912,36.012,34.991,35.337,32139,0
2016-11-02,35.178,35.546,34.366,34.762,24116,0
2016-11-03,34.792,36.125,34.118,34.682,18867,0
2016-11-04,34.545,34.702,34.237,34.426,29432,0
2016-11-07,34.702,35.031,34.356,34.912,58120,0
2016-11-08,34.892,35.382,34.792,35.07,17503,0
2016-11-09,34.376,35.665,34.376,35.466,39751,0
2016-11-10,37.053,38.258,34.623,37.619,57585,0
2016-11-11,37.469,38.66,36.587,38.163,52634,0
2016-11-14,38.63,39.146,37.369,38.053,52212,0
2016-11-15,38.053,39.66,37.133,39.66,41377,0
2016-11-16,39.363,39.879,38.976,39.77,30881,0
2016-11-17,39.67,42.734,39.67,42.654,64631,0
2016-11-18,42.594,42.734,39.056,40.523,26375,0
2016-11-21,40.653,42.604,39.84,41.822,25038,0
2016-11-22,41.644,42.338,40.653,41.157,33356,0
2016-11-23,41.494,42.634,40.165,42.159,29422,0
2016-11-25,42.189,42.583,41.058,41.951,4275,0
2016-11-28,41.921,43.607,41.841,42.943,29222,0
2016-11-29,43.22,43.934,41.971,42.208,19465,0
2016-11-30,42.874,44.356,41.357,41.444,29291,0
2016-12-01,41.267,43.854,41.267,42.15,25094,0
2016-12-02,42.348,43.624,40.901,41.406,38141,0
2016-12-05,41.99,42.05,40.653,41.397,51321,0
2016-12-06,41.604,43.438,41.347,42.565,51861,0
2016-12-07,44.965,44.965,42.05,43.349,33806,0
2016-12-08,43.617,44.776,43.358,44.47,29096,0
2016-12-09,44.617,44.677,44.033,44.509,18731,0
2016-12-12,44.559,44.617,34.802,34.802,166298,0
2016-12-13,35.436,37.946,35.387,37.687,125940,0
2016-12-14,37.816,38.47,37.717,37.866,66344,0
2016-12-15,37.866,38.46,37.687,38.093,53044,0
2016-12-16,37.996,38.308,36.785,37.246,58796,0
2016-12-19,37.569,38.77,37.269,38.243,53932,0
2016-12-20,38.46,38.67,38.238,38.63,44399,0
2016-12-21,38.856,39.136,38.153,38.936,41886,0
2016-12-22,38.916,39.204,38.826,38.946,61460,0
2016-12-23,38.996,39.214,38.856,39.056,27257,0
2016-12-27,38.956,39.502,38.956,39.116,26855,0
2016-12-28,39.333,39.383,37.256,37.559,41605,0
2016-12-29,37.103,38.65,36.904,37.996,63042,0
2016-12-30,38.025,39.353,37.876,39.353,38162,0
2017-01-03,39.66,39.66,36.785,37.173,63464,0
2017-01-04,36.904,37.887,36.111,37.449,66640,0
2017-01-05,37.183,37.183,36.012,36.199,49988,0
2017-01-06,36.022,36.209,35.109,35.238,68153,0
2017-01-09,35.05,35.337,33.474,33.721,125475,0
2017-01-10,33.632,35.7,33.154,35.571,76810,0
2017-01-11,35.212,35.621,34.755,35.561,60914,0
2017-01-12,35.491,35.719,34.615,35.034,46273,0
2017-01-13,35.272,35.948,34.635,35.829,37935,0
2017-01-17,35.441,35.581,34.314,35.084,43145,0
2017-01-18,35.375,35.375,34.715,35.153,35026,0
2017-01-19,35.084,35.436,33.711,33.93,55301,0
2017-01-20,33.95,34.984,33.94,34.258,46739,0
2017-01-23,34.099,35.202,33.643,34.01,23491,0
2017-01-24,34.258,35.431,34.208,35.361,29897,0
2017-01-25,35.541,36.088,35.421,35.878,35246,0
2017-01-26,35.779,35.779,33.602,33.682,28390,0
2017-01-27,33.463,34.378,33.284,33.801,26540,0
2017-01-30,33.254,33.384,32.429,33.254,36608,0
2017-01-31,32.977,34.497,32.131,34.278,30959,0
2017-02-01,34.585,35.009,34.169,34.585,37906,0
2017-02-02,34.557,35.361,34.308,34.945,77329,0
2017-02-03,36.783,36.783,33.503,33.652,94622,0
2017-02-06,33.384,33.384,32.151,32.26,65623,0
2017-02-07,32.359,32.369,31.067,31.863,68017,0
2017-02-08,31.703,32.251,31.296,31.981,47302,0
2017-02-09,31.951,32.051,31.326,31.495,27672,0
2017-02-10,31.396,32.767,31.276,32.528,41145,0
2017-02-13,32.538,33.711,32.031,33.572,47022,0
2017-02-14,33.453,34.398,33.264,33.503,34721,0
2017-02-15,33.404,33.632,33.304,33.542,41645,0
2017-02-16,33.523,33.602,32.986,33.453,56459,0
2017-02-17,33.404,33.662,33.404,33.562,23863,0
2017-02-21,33.513,34.665,33.404,34.159,55401,0
2017-02-22,34.159,34.605,33.965,34.537,42093,0
2017-02-23,34.795,34.954,34.238,34.735,50224,0
2017-02-24,34.398,35.749,34.398,35.004,30452,0
2017-02-27,35.044,35.581,34.615,35.312,31703,0
2017-02-28,35.292,35.431,34.537,34.875,65875,0
2017-03-01,35.461,35.597,35.143,35.332,32955,0
2017-03-02,35.262,36.088,34.58,35.014,24623,0
2017-03-03,34.945,35.445,34.517,34.815,38660,0
2017-03-06,34.437,34.78,33.84,34.437,48886,0
2017-03-07,34.655,34.92,34.248,34.725,34407,0
2017-03-08,34.595,35.034,34.408,34.665,39792,0
2017-03-09,34.567,34.905,34.517,34.625,31048,0
2017-03-10,34.805,35.024,34.447,34.517,42469,0
2017-03-13,34.547,35.202,34.184,34.925,42279,0
2017-03-14,34.507,35.055,34.437,34.935,34126,0
2017-03-15,34.964,35.988,34.715,35.769,29512,0
2017-03-16,35.869,36.763,35.67,36.684,34296,0
2017-03-17,36.614,36.932,36.038,36.117,94647,0
2017-03-20,36.206,36.256,35.66,36.038,24209,0
2017-03-21,35.441,36.166,35.03,35.71,36918,0
2017-03-22,35.501,35.501,34.139,34.635,44059,0
2017-03-23,35.019,35.779,34.745,35.491,28790,0
2017-03-24,35.739,36.256,35.52,35.789,25196,0
2017-03-27,35.341,35.7,35.024,35.371,26940,0
2017-03-28,35.332,35.67,35.292,35.411,11897,0
2017-03-29,35.421,35.759,35.292,35.312,20653,0
2017-03-30,35.611,35.869,35.322,35.799,10785,0
2017-03-31,35.819,36.614,35.351,36.216,14155,0
2017-04-03,36.186,36.206,35.332,35.332,40181,0
2017-04-04,35.332,35.461,34.497,34.775,16686,0
2017-04-05,34.954,35.222,34.487,34.735,25293,0
2017-04-06,34.765,35.292,34.428,35.064,22552,0
2017-04-07,35.213,35.351,34.935,35.182,22322,0
2017-04-10,35.153,35.153,34.358,34.378,29918,0
2017-04-11,34.726,34.946,33.944,34.796,16870,0
2017-04-12,34.736,34.736,33.371,33.431,49604,0
2017-04-13,33.471,33.471,32.873,33.271,18480,0
2017-04-17,33.7,34.586,32.923,34.378,95142,0
2017-04-18,34.068,34.896,33.794,34.736,23992,0
2017-04-19,34.866,35.484,34.746,35.384,30567,0
2017-04-20,35.544,36.471,34.956,36.102,28136,0
2017-04-21,36.251,36.675,35.474,35.952,40825,0
2017-04-24,36.441,36.739,36.082,36.719,18279,0
2017-04-25,36.849,37.707,36.411,37.089,30833,0
2017-04-26,36.531,37.906,36.531,37.402,29105,0
2017-04-27,36.909,37.589,35.174,36.66,69300,0
2017-04-28,36.819,36.939,35.653,36.201,27464,0
2017-05-01,36.251,36.714,35.514,35.634,27827,0
2017-05-02,35.554,35.753,34.906,35.154,30095,0
2017-05-03,35.434,35.434,34.557,34.976,17012,0
2017-05-04,35.234,35.624,34.676,35.484,23907,0
2017-05-05,38.524,41.753,38.125,41.205,110499,0
2017-05-08,40.907,41.394,40.313,41.185,50079,0
2017-05-09,41.853,46.02,41.464,45.531,77999,0
2017-05-10,45.043,46.268,45.003,46.039,40676,0
2017-05-11,46.01,46.826,44.734,46.668,29839,0
2017-05-12,46.737,46.826,45.724,45.93,31883,0
2017-05-15,45.95,46.278,44.315,44.933,47728,0
2017-05-16,44.853,45.92,44.485,45.75,51511,0
2017-05-17,45.133,45.282,43.418,43.538,28714,0
2017-05-18,43.956,44.275,43.208,44.026,41544,0
2017-05-19,44.026,44.843,44.026,44.335,21611,0
2017-05-22,44.305,44.743,43.866,44.076,67675,0
2017-05-23,44.119,44.604,43.367,44.046,19595,0
2017-05-24,44.165,44.325,43.567,43.747,13379,0
2017-05-25,43.737,43.896,42.92,43.597,17409,0
2017-05-26,43.368,43.368,42.61,43.278,22610,0
2017-05-30,43.288,43.288,42.624,42.86,17305,0
2017-05-31,43.158,43.241,42.63,42.8,24155,0
2017-06-01,42.8,43.667,42.79,43.428,35855,0
2017-06-02,43.727,45.641,43.727,44.683,27555,0
2017-06-05,44.703,46.238,43.428,45.8,37123,0
2017-06-06,45.71,45.98,44.683,45.72,16042,0
2017-06-07,44.465,45.68,43.362,44.026,16021,0
2017-06-08,43.488,45.331,43.488,45.152,63892,0
2017-06-09,45.222,45.97,42.88,45.71,20274,0
2017-06-12,45.242,46.258,45.242,46.099,67405,0
2017-06-13,46.069,46.658,45.86,46.198,18340,0
2017-06-14,46.029,46.168,45.252,45.91,19686,0
2017-06-15,44.155,44.988,43.827,44.385,40315,0
2017-06-16,44.335,45.571,42.86,43.916,47761,0
2017-06-19,44.235,45.376,43.734,44.858,34129,0
2017-06-20,44.908,45.9,44.643,45.77,28078,0
2017-06-21,45.531,46.248,44.673,45.192,15478,0
2017-06-22,46.039,46.328,45.321,46.139,20428,0
2017-06-23,46.129,47.186,46.049,46.956,69615,0
2017-06-26,46.866,47.405,46.049,46.129,18464,0
2017-06-27,46.049,48.716,46.049,47.524,40690,0
2017-06-28,47.913,49.259,47.778,48.691,36664,0
2017-06-29,48.939,49.578,47.903,47.963,28706,0
2017-06-30,48.242,48.862,47.026,47.843,42530,0
2017-07-03,48.063,49.687,47.101,47.704,13492,0
2017-07-05,47.435,47.435,46.248,46.866,24142,0
2017-07-06,46.498,47.206,45.87,46.638,19349,0
2017-07-07,46.816,47.146,45.486,46.976,23918,0
2017-07-10,46.856,47.714,45.91,47.514,46228,0
2017-07-11,47.624,48.313,44.414,47.335,22883,0
2017-07-12,47.425,47.734,47.135,47.474,18729,0
2017-07-13,47.934,48.054,47.435,47.874,48713,0
2017-07-14,47.724,48.612,47.574,47.934,14474,0
2017-07-17,48.124,48.583,47.994,48.453,14224,0
2017-07-18,47.964,49.562,47.754,49.282,50544,0
2017-07-19,49.292,49.921,49.082,49.701,17497,0
2017-07-20,49.691,49.861,48.443,48.913,71979,0
2017-07-21,49.002,49.532,48.393,49.282,51091,0
2017-07-24,49.292,49.292,48.134,48.962,48154,0
2017-07-25,49.082,50.056,48.623,49.781,28823,0
2017-07-26,49.791,50.58,49.042,50.43,35292,0
2017-07-27,50.271,51.389,44.898,50.371,34609,0
2017-07-28,49.671,50.42,49.671,50.291,10837,0
2017-07-31,50.171,50.53,49.726,50.45,34888,0
2017-08-01,50.61,53.127,50.253,51.579,50368,0
2017-08-02,51.459,51.539,50.64,51.429,39921,0
2017-08-03,51.669,52.787,50.99,52.787,48754,0
2017-08-04,56.555,56.91,53.746,54.874,119727,0
2017-08-07,54.874,59.718,54.37,57.92,151699,0
2017-08-08,57.92,59.528,56.452,57.281,94266,0
2017-08-09,57.261,59.108,55.964,58.969,86176,0
2017-08-10,58.18,59.882,56.404,59.668,56721,0
2017-08-11,60.487,61.765,58.749,61.525,62415,0
2017-08-14,61.665,64.301,60.417,61.905,77834,0
2017-08-15,61.915,62.114,60.217,61.226,164685,0
2017-08-16,61.016,61.915,60.487,61.895,36304,0
2017-08-17,61.905,62.733,61.315,62.134,44468,0
2017-08-18,61.905,61.905,60.837,61.066,33635,0
2017-08-21,61.685,61.715,60.826,61.285,56804,0
2017-08-22,61.285,62.474,61.007,61.525,40859,0
2017-08-23,61.415,61.705,60.936,61.345,46856,0
2017-08-24,61.615,61.915,60.786,61.445,43712,0
2017-08-25,61.575,63.662,61.526,63.193,36848,0
2017-08-28,63.792,64.321,63.036,64.082,54732,0
2017-08-29,63.692,64.431,63.223,64.082,40315,0
2017-08-30,64.611,65.055,63.468,63.752,35951,0
2017-08-31,64.33,64.681,63.293,63.712,35819,0
2017-09-01,63.562,64.085,62.783,63.712,40853,0
2017-09-05,63.802,66.438,63.223,65.22,78387,0
2017-09-06,65.759,66.279,64.271,65.07,36212,0
2017-09-07,65.02,65.169,62.654,63.233,62260,0
2017-09-08,62.923,64.561,62.728,62.823,47772,0
2017-09-11,62.644,64.611,62.644,63.323,57256,0
2017-09-12,63.652,64.686,62.602,64.501,39305,0
2017-09-13,64.611,64.791,64.092,64.681,36520,0
2017-09-14,64.831,64.91,63.952,64.161,29311,0
2017-09-15,64.241,65.25,63.912,64.97,82084,0
2017-09-18,64.92,66.758,64.92,66.378,54431,0
2017-09-19,66.598,66.688,65.629,66.079,38699,0
2017-09-20,66.129,67.776,65.744,66.648,55845,0
2017-09-21,66.908,67.865,65.619,65.799,31906,0
2017-09-22,65.52,66.997,65.46,66.548,29793,0
2017-09-25,66.718,66.908,65.689,66.209,28945,0
2017-09-26,66.568,66.978,65.53,66.803,44445,0
2017-09-27,67.197,69.394,66.828,68.565,43539,0
2017-09-28,68.555,69.484,67.407,69.145,118475,0
2017-09-29,69.644,73.588,69.504,73.179,78561,0
2017-10-02,73.588,76.075,72.349,73.559,107032,0
2017-10-03,74.058,74.797,73.229,73.638,61795,0
2017-10-04,73.788,74.208,73.159,73.948,56175,0
2017-10-05,74.827,74.827,72.21,72.889,47663,0
2017-10-06,72.096,73.329,72.096,72.969,21212,0
2017-10-09,72.949,72.949,70.403,72.38,50286,0
2017-10-10,72.111,73.898,72.111,72.65,56951,0
2017-10-11,72.69,73.634,72.031,72.48,33109,0
2017-10-12,72.38,72.63,71.46,71.96,26230,0
2017-10-13,72.83,72.83,71.385,72.14,59529,0
2017-10-16,72.46,73.35,71.16,71.77,30177,0
2017-10-17,71.76,72.79,68.16,72.23,28678,0
2017-10-18,72.3,73.13,71.67,72.35,32416,0
2017-10-19,71.79,72.735,71.7508,72.65,29337,0
2017-10-20,73.05,74.153,71.524,73.19,24520,0
2017-10-23,73.21,73.7399,72.4578,72.77,24529,0
2017-10-24,73.21,74.412,72.07,73.76,27653,0
2017-10-25,73.94,74.16,72.16,73.51,22933,0
2017-10-26,73.99,73.99,66.0501,72.9,20827,0
2017-10-27,72.85,73.67,71.96,73.44,50151,0
2017-10-30,73.26,73.26,72.24,72.78,16924,0
2017-10-31,72.8,75.92,72.331,75.21,41490,0
2017-11-01,74.94,75.22,72.85,73.11,25446,0
2017-11-02,73.1,74.16,72.48,73.59,16998,0
2017-11-03,73.58,73.58,72.7,72.78,13281,0
2017-11-06,72.74,74.3471,72.55,72.56,25550,0
2017-11-07,72.24,72.69,70.83,70.89,37594,0
2017-11-08,70.62,70.785,68.09,68.45,41876,0
2017-11-09,67.75,69.23,66.86,68.15,31175,0
2017-11-10,67.75,70.58,67.5,69.99,26779,0
