Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.343,36.571,36.002,36.151,13647,0
2005-02-28,36.372,36.629,36.002,36.514,13828,0
2005-03-01,36.459,36.459,36.002,36.274,13125,0
2005-03-02,36.145,36.288,36.002,36.288,2097,0
2005-03-03,36.145,36.567,36.002,36.372,4200,0
2005-03-04,36.372,36.884,36.288,36.716,19071,0
2005-03-07,36.858,37.94,36.858,37.427,41297,0
2005-03-08,37.572,38.003,37.572,37.997,34474,0
2005-03-09,38.003,38.282,37.604,37.702,40421,0
2005-03-10,37.715,37.715,37.403,37.621,13303,0
2005-03-11,37.508,37.715,37.427,37.543,17500,0
2005-03-14,37.457,37.852,37.265,37.798,22224,0
2005-03-15,37.936,38.003,37.936,38.003,2097,0
2005-03-16,37.972,38.141,37.857,38.087,10149,0
2005-03-17,38.141,38.315,37.831,38.124,14528,0
2005-03-18,38.141,38.288,38.003,38.006,4547,0
2005-03-21,37.857,38.282,37.857,38.259,7527,0
2005-03-22,38.113,38.259,37.715,37.811,5070,0
2005-03-23,37.756,37.766,37.656,37.656,3499,0
2005-03-24,38.427,38.487,38.288,38.474,12241,0
2005-03-28,38.618,38.631,37.715,38.288,15223,0
2005-03-29,37.886,38.288,37.831,38.173,11199,0
2005-03-30,38.141,38.141,37.462,37.831,9626,0
2005-03-31,37.94,38.342,37.94,38.342,7698,0
2005-04-01,38.288,38.687,38.202,38.402,6129,0
2005-04-04,38.288,38.515,38.288,38.487,13473,0
2005-04-05,38.342,38.458,37.53,37.549,16798,0
2005-04-06,37.656,38.567,37.656,38.567,4727,0
2005-04-07,38.458,38.515,38.356,38.446,25378,0
2005-04-08,38.315,38.315,38.315,38.315,1057,0
2005-04-11,38.228,38.228,38.173,38.173,11199,0
2005-04-12,38.173,38.582,38.173,38.451,8227,0
2005-04-13,38.315,38.315,38.003,38.006,10666,0
2005-04-14,37.831,38.259,37.831,38.259,3320,0
2005-04-15,38.259,38.474,38.003,38.057,5951,0
2005-04-18,38.003,38.087,37.857,38.087,4727,0
2005-04-19,38.087,38.087,37.715,38.003,5244,0
2005-04-20,37.804,38.567,37.804,38.003,8227,0
2005-04-21,38.113,38.533,38.003,38.057,7349,0
2005-04-22,37.831,38.288,37.831,38.288,1929,0
2005-04-25,38.288,38.739,38.141,38.315,13125,0
2005-04-26,38.315,38.772,38.19,38.687,7003,0
2005-04-27,38.52,38.739,38.451,38.487,11377,0
2005-04-28,38.427,38.427,38.113,38.113,2626,0
2005-04-29,38.259,38.515,38.006,38.515,4547,0
2005-05-02,38.515,38.657,38.057,38.657,3679,0
2005-05-03,38.515,38.657,38.202,38.202,6129,0
2005-05-04,38.057,38.087,37.94,37.94,1226,0
2005-05-05,37.972,38.173,37.94,38.173,2273,0
2005-05-06,38.113,38.618,38.113,38.618,5593,0
2005-05-09,38.487,38.487,38.32,38.32,1746,0
2005-05-10,38.342,38.574,38.288,38.288,2976,0
2005-05-11,38.315,38.315,37.886,37.886,3847,0
2005-05-12,37.745,38.288,37.715,38.288,5429,0
2005-05-13,38.141,38.141,37.42,37.42,5951,0
2005-05-16,37.372,37.715,36.858,37.656,8227,0
2005-05-17,37.513,37.857,37.258,37.857,2805,0
2005-05-18,37.715,38.141,37.715,37.857,2626,0
2005-05-19,38.057,38.057,37.727,37.727,870,0
2005-05-20,38.003,38.003,38.003,38.003,706,0
2005-05-23,37.572,37.601,37.2,37.372,11199,0
2005-05-24,37.347,37.427,37.347,37.347,3499,0
2005-05-25,37.489,38.003,37.372,38.003,13647,0
2005-05-26,37.771,38.003,37.708,37.708,1396,0
2005-05-27,37.687,37.715,37.687,37.687,2976,0
2005-05-31,37.715,38.003,37.715,37.745,2273,0
2005-06-01,37.715,37.831,37.572,37.584,1929,0
2005-06-02,37.687,37.715,37.687,37.702,1577,0
2005-06-03,37.715,38.202,37.513,37.513,2626,0
2005-06-06,37.059,37.141,36.904,37.141,19777,0
2005-06-07,36.343,36.716,36.002,36.109,25550,0
2005-06-08,36.052,36.453,35.915,36.453,20479,0
2005-06-09,36.199,36.258,36.03,36.145,7698,0
2005-06-10,36.03,36.571,36.002,36.571,4374,0
2005-06-13,36.716,37.134,36.571,36.858,5429,0
2005-06-14,37,37,36.722,36.742,6654,0
2005-06-15,36.601,36.862,36.601,36.858,11897,0
2005-06-16,36.858,37,36.658,36.658,4547,0
2005-06-17,36.658,37.134,36.658,36.858,12602,0
2005-06-20,36.747,37.258,36.747,37.167,27825,0
2005-06-21,37.141,37.141,36.858,36.858,3155,0
2005-06-22,37,37.141,36.858,37.003,4374,0
2005-06-23,37,37.052,36.716,37.052,6476,0
2005-06-24,37.141,37.229,36.972,37.229,7003,0
2005-06-27,37.233,37.287,37.029,37.287,8227,0
2005-06-28,36.716,36.791,36.507,36.507,5429,0
2005-06-29,36.716,36.88,36.629,36.88,5244,0
2005-06-30,37.141,37.141,36.858,36.946,7172,0
2005-07-01,37.141,37.229,37.141,37.229,5593,0
2005-07-05,37.287,37.452,37.287,37.433,3847,0
2005-07-06,37.452,37.508,37.229,37.347,2273,0
2005-07-07,37.229,37.513,37.206,37.287,2626,0
2005-07-08,37.141,37.427,37.141,37.141,4029,0
2005-07-11,37,37.11,36.688,36.688,12427,0
2005-07-12,36.688,37.229,36.571,37,10666,0
2005-07-13,36.884,37.427,36.858,37.427,10149,0
2005-07-14,37.287,37.543,37.141,37.484,7003,0
2005-07-15,37.339,37.572,37.339,37.427,10855,0
2005-07-18,37.287,37.347,36.828,37.141,7349,0
2005-07-19,37.287,37.427,36.799,36.858,3679,0
2005-07-20,36.716,37.141,36.716,37.141,6818,0
2005-07-21,37.141,37.572,36.916,37.427,9451,0
2005-07-22,37.287,37.715,37.229,37.715,7172,0
2005-07-25,37.745,37.831,37.656,37.715,2805,0
2005-07-26,37.912,38.282,37.912,37.945,4727,0
2005-07-27,37.715,37.857,37.715,37.857,351,0
2005-07-28,37.687,38.031,37.673,38.031,4200,0
2005-07-29,38.031,38.288,38.003,38.288,2450,0
2005-08-01,38.003,38.288,38.003,38.003,7527,0
2005-08-02,37.857,38.003,37.715,38.003,2273,0
2005-08-03,38.288,38.555,38.141,38.515,12602,0
2005-08-04,38.37,38.579,38.288,38.288,8573,0
2005-08-05,38.288,38.631,38.288,38.291,3155,0
2005-08-08,38.487,38.856,38.487,38.631,15223,0
2005-08-09,38.631,38.856,38.631,38.631,2450,0
2005-08-10,38.856,39.142,38.803,38.81,9275,0
2005-08-11,38.663,38.856,38.663,38.856,14174,0
2005-08-12,38.887,39.142,38.887,39.142,14528,0
2005-08-15,39.142,39.142,38.944,39.097,5593,0
2005-08-16,39.087,39.142,38.714,38.803,5244,0
2005-08-17,38.915,38.97,38.6,38.6,8573,0
2005-08-18,38.458,38.6,38.288,38.315,8749,0
2005-08-19,38.173,38.574,38.173,38.288,11897,0
2005-08-22,38.427,38.856,38.37,38.856,24325,0
2005-08-23,38.856,38.856,38.515,38.515,11727,0
2005-08-24,38.6,38.856,38.6,38.81,6818,0
2005-08-25,38.827,38.856,38.714,38.856,3679,0
2005-08-26,38.803,38.915,38.714,38.827,45492,0
2005-08-29,38.739,38.998,38.574,38.998,7698,0
2005-08-30,38.998,39.715,38.998,39.657,35527,0
2005-08-31,39.657,40.084,39.657,39.943,16446,0
2005-09-01,39.8,40.001,39.657,39.858,6476,0
2005-09-02,39.858,39.888,39.631,39.8,2273,0
2005-09-06,39.771,39.771,39.54,39.572,6476,0
2005-09-07,39.427,39.427,39.172,39.31,3847,0
2005-09-08,39.165,39.201,39.022,39.142,23095,0
2005-09-09,39.142,39.315,39.142,39.256,33072,0
2005-09-12,38.574,38.97,38.288,38.875,9275,0
2005-09-13,38.915,38.944,38.739,38.915,1746,0
2005-09-14,39.06,39.06,38.856,39.06,8403,0
2005-09-15,39.06,39.108,38.856,38.856,10326,0
2005-09-16,38.687,39.06,38.687,38.931,4727,0
2005-09-19,38.939,39.87,38.856,39.44,47952,0
2005-09-20,39.572,39.715,39.486,39.702,6476,0
2005-09-21,39.827,40.143,39.827,40.117,13647,0
2005-09-22,40.143,40.284,39.657,40.001,16100,0
2005-09-23,39.858,40.084,39.8,40.084,4374,0
2005-09-26,40.001,40.001,39.888,39.888,5593,0
2005-09-27,40.001,40.402,40.001,40.402,15573,0
2005-09-28,40.284,41.371,40.284,41.345,78227,0
2005-09-29,41.305,41.574,41.138,41.183,35347,0
2005-09-30,41.084,41.514,41.084,41.514,19251,0
2005-10-03,41.657,41.999,41.657,41.999,22224,0
2005-10-04,41.999,41.999,41.485,41.995,9100,0
2005-10-05,41.995,42.116,41.43,41.485,12777,0
2005-10-06,40.917,40.917,39.427,39.427,44099,0
2005-10-07,39.572,40.001,39.572,40.001,4200,0
2005-10-10,39.427,39.715,38.92,39.06,16279,0
2005-10-11,39.072,39.427,39.072,39.321,15046,0
2005-10-12,39.465,39.572,39.06,39.201,8749,0
2005-10-13,39.343,39.427,39.087,39.201,4374,0
2005-10-14,39.399,39.427,39.142,39.315,4029,0
2005-10-17,39.459,40.284,39.459,40.184,15401,0
2005-10-18,40.042,40.143,39.888,40.001,10149,0
2005-10-19,40.117,40.143,39.858,39.858,6129,0
2005-10-20,39.715,39.888,38.458,38.618,23279,0
2005-10-21,38.515,38.856,38.458,38.856,19071,0
2005-10-24,38.663,38.856,38.461,38.856,14350,0
2005-10-25,38.998,39.256,38.574,39.201,23802,0
2005-10-26,39.229,39.373,39.036,39.087,23095,0
2005-10-27,38.141,38.631,38.141,38.202,11727,0
2005-10-28,38.342,38.85,38.342,38.714,6654,0
2005-10-31,38.574,38.856,38.461,38.71,13303,0
2005-11-01,38.657,38.856,38.427,38.803,10506,0
2005-11-02,38.714,38.734,38.474,38.657,4727,0
2005-11-03,38.657,38.657,38.434,38.6,7349,0
2005-11-04,38.65,38.657,38.574,38.631,3679,0
2005-11-07,38.657,38.714,38.657,38.714,4905,0
2005-11-08,38.827,38.856,38.746,38.772,3320,0
2005-11-09,38.687,38.856,38.687,38.856,1396,0
2005-11-10,38.676,38.82,38.434,38.657,5429,0
2005-11-11,38.92,38.953,38.739,38.856,12954,0
2005-11-14,38.998,39.427,38.998,39.427,7003,0
2005-11-15,39.427,40.001,39.142,40.001,5593,0
2005-11-16,39.858,40.148,39.757,39.943,9970,0
2005-11-17,40.066,40.084,39.572,39.601,7527,0
2005-11-18,39.715,40.001,39.715,39.858,12602,0
2005-11-21,40.001,40.23,39.858,39.858,8403,0
2005-11-22,39.87,40.056,39.87,40.001,19777,0
2005-11-23,40.009,40.009,39.777,39.938,7349,0
2005-11-25,39.938,40.001,39.827,39.827,7003,0
2005-11-28,39.624,39.684,39.459,39.572,7349,0
2005-11-29,39.427,39.601,39.24,39.601,4905,0
2005-11-30,39.459,39.965,39.432,39.657,10506,0
2005-12-01,39.8,40.001,39.8,39.895,14350,0
2005-12-02,39.915,39.915,39.459,39.858,11897,0
2005-12-05,40.001,40.029,39.943,40.001,172905,0
2005-12-06,40.001,40.001,39.888,39.943,4727,0
2005-12-07,39.97,40.084,39.895,40.001,7003,0
2005-12-08,39.858,39.97,39.715,39.97,5776,0
2005-12-09,40.001,40.103,39.858,39.858,2976,0
2005-12-12,40.001,40.169,39.915,40.029,12427,0
2005-12-13,39.943,40.029,39.8,39.975,9451,0
2005-12-14,40.001,40.001,39.888,40.001,5244,0
2005-12-15,40.001,40.001,39.915,39.915,2273,0
2005-12-16,39.888,39.919,39.864,39.89,5593,0
2005-12-19,39.97,40.009,39.895,39.97,12602,0
2005-12-20,40.001,40.169,39.827,39.858,8749,0
2005-12-21,39.864,40.117,39.864,40.029,7172,0
2005-12-22,40.029,40.056,39.771,39.915,10506,0
2005-12-23,39.827,39.915,39.715,39.858,20122,0
2005-12-27,39.8,39.8,39.087,39.165,31147,0
2005-12-28,38.631,39.285,38.579,39.087,26597,0
2005-12-29,39.142,39.285,39.142,39.24,10149,0
2005-12-30,39.285,40.009,39.246,39.858,53727,0
2006-01-03,39.715,39.744,39.391,39.601,19251,0
2006-01-04,39.595,39.601,39.459,39.572,15046,0
2006-01-05,39.54,39.54,39.142,39.315,14174,0
2006-01-06,39.229,39.744,39.108,39.229,26082,0
2006-01-09,39.142,39.236,39.142,39.229,49523,0
2006-01-10,39.229,39.229,39.142,39.172,6654,0
2006-01-11,39.172,39.172,39.111,39.142,128973,0
2006-01-12,39.087,39.136,38.803,38.998,15747,0
2006-01-13,38.97,38.97,38.687,38.687,10855,0
2006-01-17,38.827,39.142,38.739,38.875,16446,0
2006-01-18,38.97,39.142,38.778,38.856,15223,0
2006-01-19,38.887,38.939,38.714,38.939,7878,0
2006-01-20,39.06,39.06,38.827,38.843,21177,0
2006-01-23,38.953,38.953,38.803,38.924,36568,0
2006-01-24,38.944,38.987,38.944,38.944,32021,0
2006-01-25,38.944,38.959,38.832,38.892,16623,0
2006-01-26,38.965,38.965,38.803,38.965,17670,0
2006-01-27,38.6,38.987,38.52,38.856,31147,0
2006-01-30,38.856,38.944,38.803,38.869,20479,0
2006-01-31,38.856,39.087,38.631,38.887,12777,0
2006-02-01,38.887,39.142,38.887,38.98,11377,0
2006-02-02,38.515,38.714,38.461,38.461,22224,0
2006-02-03,38.32,38.458,38.173,38.458,10506,0
2006-02-06,38.6,39.022,38.574,38.97,17321,0
2006-02-07,38.827,38.924,38.714,38.803,19953,0
2006-02-08,38.803,38.939,38.631,38.939,9804,0
2006-02-09,38.881,38.881,38.687,38.687,6818,0
2006-02-10,38.6,38.6,38.003,38.422,19777,0
2006-02-13,38.228,38.624,38.176,38.427,10149,0
2006-02-14,38.288,38.427,38.141,38.427,10149,0
2006-02-15,38.574,38.827,38.458,38.618,4547,0
2006-02-16,38.739,38.856,38.574,38.856,2626,0
2006-02-17,38.998,39.111,38.141,38.173,27295,0
2006-02-21,38.173,38.687,38.173,38.546,11020,0
2006-02-22,38.772,38.803,38.498,38.503,9451,0
2006-02-23,38.487,38.487,38.37,38.407,5951,0
2006-02-24,38.402,38.402,38.003,38.003,10855,0
2006-02-27,38.003,38.003,37.656,37.687,26082,0
2006-02-28,37.639,37.639,37.258,37.427,5776,0
2006-03-01,37.627,37.745,37.258,37.258,7698,0
2006-03-02,37.112,37.715,37.086,37.715,11199,0
2006-03-03,37.715,37.857,37.715,37.745,2450,0
2006-03-06,37.715,37.715,37.314,37.314,9804,0
2006-03-07,37.2,37.2,36.897,36.897,7172,0
2006-03-08,36.858,37,36.858,36.993,2097,0
2006-03-09,37,37.372,37,37.287,6476,0
2006-03-10,37.229,37.601,37.141,37.601,7172,0
2006-03-13,37.715,37.831,37.572,37.831,1577,0
2006-03-14,37.972,37.997,37.879,37.879,3320,0
2006-03-15,37.798,37.857,37.715,37.838,7172,0
2006-03-16,37.857,37.857,37.759,37.857,2976,0
2006-03-17,37.857,37.857,37.572,37.687,5776,0
2006-03-20,37.687,37.715,37.441,37.715,7003,0
2006-03-21,37.715,37.94,37.398,37.398,4547,0
2006-03-22,37.715,38.32,37.715,38.288,11551,0
2006-03-23,38.427,38.574,38.402,38.508,2805,0
2006-03-24,38.65,39.285,38.546,39.279,18380,0
2006-03-27,39.406,39.486,39.373,39.427,5244,0
2006-03-28,39.572,39.572,39.331,39.54,7003,0
2006-03-29,39.331,39.331,38.856,38.856,6129,0
2006-03-30,38.991,39.142,38.797,38.978,6818,0
2006-03-31,38.856,38.856,38.07,38.097,6294,0
2006-04-03,37.951,38.503,37.857,38.141,22576,0
2006-04-04,38.202,38.342,38.003,38.057,9100,0
2006-04-05,38.063,38.141,37.715,37.912,21522,0
2006-04-06,38.003,38.342,38.003,38.288,14007,0
2006-04-07,38.288,38.288,38.057,38.063,5593,0
2006-04-10,38.205,38.282,38.057,38.124,5070,0
2006-04-11,38.141,38.342,38.141,38.342,6818,0
2006-04-12,38.288,38.364,38.173,38.259,3320,0
2006-04-13,38.342,38.342,38.259,38.342,5951,0
2006-04-17,38.37,38.843,38.288,38.687,22224,0
2006-04-18,38.574,38.881,38.487,38.753,10855,0
2006-04-19,38.714,38.953,38.546,38.944,6818,0
2006-04-20,38.998,39.087,38.288,38.574,9451,0
2006-04-21,38.574,38.574,38.427,38.427,5951,0
2006-04-24,38.288,38.546,38.228,38.282,11199,0
2006-04-25,38.259,38.546,38.057,38.288,8921,0
2006-04-26,38.118,38.288,37.857,38.141,7878,0
2006-04-27,38.031,38.228,37.89,38.228,4547,0
2006-04-28,38.087,38.892,37.857,38.82,15573,0
2006-05-01,38.856,38.856,38.824,38.85,7172,0
2006-05-02,38.797,38.797,38.515,38.739,3679,0
2006-05-03,38.723,38.746,38.37,38.579,4374,0
2006-05-04,38.734,38.746,38.288,38.288,7527,0
2006-05-05,38.329,38.561,38.329,38.387,11727,0
2006-05-08,38.315,38.402,38.202,38.288,8403,0
2006-05-09,38.141,38.288,38.141,38.148,7698,0
2006-05-10,38.141,38.202,37.715,38.003,24847,0
2006-05-11,37.857,38.141,37.857,37.886,4029,0
2006-05-12,37.972,37.972,37.601,37.715,11199,0
2006-05-15,37.715,37.715,37,37,17321,0
2006-05-16,36.799,37.003,36.799,36.867,8573,0
2006-05-17,36.867,37.003,36.858,36.972,8749,0
2006-05-18,36.858,37.162,36.716,37.141,8403,0
2006-05-19,37.141,37.141,36.716,36.742,7878,0
2006-05-22,36.858,37.141,36.405,36.405,10855,0
2006-05-23,36.514,36.858,36.145,36.571,8053,0
2006-05-24,36.571,36.966,36.343,36.966,7349,0
2006-05-25,36.946,37.141,36.742,36.742,23974,0
2006-05-26,36.647,37.029,36.372,36.858,5593,0
2006-05-30,36.799,36.946,36.479,36.946,2976,0
2006-05-31,36.828,36.834,36.716,36.747,2805,0
2006-06-01,36.747,36.853,36.601,36.601,4727,0
2006-06-02,36.664,37.141,36.664,36.722,3155,0
2006-06-05,36.722,37.093,36.605,36.916,4727,0
2006-06-06,36.772,36.799,36.616,36.616,6294,0
2006-06-07,36.576,36.629,36.576,36.629,1396,0
2006-06-08,36.576,36.576,36.332,36.571,7172,0
2006-06-09,36.571,36.884,36.571,36.643,3679,0
2006-06-12,36.828,37.229,36.514,36.629,2626,0
2006-06-13,36.571,36.571,36.338,36.379,4374,0
2006-06-14,36.379,37.003,36.379,36.49,4905,0
2006-06-15,36.379,37.11,34.288,36.544,5593,0
2006-06-16,36.716,36.742,36.716,36.716,706,0
2006-06-19,36.722,36.722,36.332,36.338,6818,0
2006-06-20,36.332,36.507,36.297,36.301,2976,0
2006-06-21,36.164,36.264,35.858,36.145,5593,0
2006-06-22,36.288,36.288,36.225,36.225,1746,0
2006-06-23,36.034,36.571,36.034,36.571,4374,0
2006-06-26,36.571,36.601,36.459,36.459,5429,0
2006-06-27,36.431,36.514,36.219,36.219,4029,0
2006-06-28,36.002,36.431,36.002,36.288,2097,0
2006-06-29,36.288,36.571,36.098,36.321,6476,0
2006-06-30,36.225,36.772,36.087,36.087,3320,0
2006-07-03,36.094,36.288,35.885,36.109,3499,0
2006-07-05,36.002,36.151,36.002,36.145,2626,0
2006-07-06,36.002,36.007,35.801,35.801,6654,0
2006-07-07,35.858,36.002,35.801,36.002,870,0
2006-07-10,36.002,36.214,36.002,36.214,870,0
2006-07-11,36.264,36.267,36.258,36.258,6129,0
2006-07-12,36.145,36.145,35.942,35.942,4374,0
2006-07-13,36.087,36.561,36.087,36.514,4727,0
2006-07-17,36.145,36.17,36.08,36.17,7003,0
2006-07-18,36.145,36.507,36.002,36.002,3499,0
2006-07-19,36.145,36.164,36.019,36.164,2097,0
2006-07-20,36.164,36.49,35.942,35.972,13828,0
2006-07-21,35.942,36.145,35.942,35.995,1396,0
2006-07-24,35.995,36.514,35.995,36.514,6294,0
2006-07-25,36.494,36.571,36.356,36.484,4547,0
2006-07-26,36.484,36.691,36.484,36.688,2450,0
2006-07-27,36.622,36.772,36.622,36.772,6129,0
2006-07-28,36.772,36.858,36.601,36.601,2976,0
2006-07-31,36.727,36.858,36.629,36.853,9804,0
2006-08-01,36.972,37.339,36.716,37.339,6476,0
2006-08-02,37.409,37.576,37.372,37.372,14528,0
2006-08-03,37.372,37.656,37.372,37.651,5244,0
2006-08-04,37.644,37.651,37.427,37.427,3499,0
2006-08-07,37.427,37.427,37.296,37.42,7527,0
2006-08-08,37.303,37.538,36.571,37,11551,0
2006-08-09,37.398,37.398,37.287,37.287,2805,0
2006-08-10,37.416,37.513,37.11,37.225,3499,0
2006-08-11,37,37.147,37,37,4200,0
2006-08-14,36.858,37.141,36.658,36.658,1577,0
2006-08-15,36.629,36.858,35.716,36.716,16623,0
2006-08-16,36.722,36.765,36.225,36.765,12954,0
2006-08-17,36.765,36.765,36.571,36.571,5429,0
2006-08-18,36.459,36.567,35.891,36.126,15223,0
2006-08-21,36.145,36.688,36.114,36.688,8921,0
2006-08-22,36.828,36.828,36.605,36.605,7698,0
2006-08-23,36.682,36.799,36.601,36.601,6129,0
2006-08-24,36.601,36.716,36.601,36.716,4374,0
2006-08-25,36.716,36.742,36.601,36.682,2450,0
2006-08-28,36.567,36.567,36.002,36.002,7698,0
2006-08-29,36.145,36.571,36.002,36.571,6654,0
2006-08-30,36.571,36.571,35.934,35.934,2626,0
2006-08-31,35.947,36.405,35.947,36.4,2097,0
2006-09-01,36.258,36.571,36.002,36.571,3499,0
2006-09-05,36.459,36.459,35.891,36.453,3847,0
2006-09-06,36.175,36.561,36.175,36.372,4200,0
2006-09-07,36.501,36.526,36.002,36.002,3320,0
2006-09-08,36.145,36.4,36.002,36.351,1396,0
2006-09-11,36.233,36.233,35.723,35.801,6654,0
2006-09-12,35.723,35.858,35.723,35.741,5070,0
2006-09-13,35.783,35.915,35.73,35.915,5244,0
2006-09-14,35.915,35.915,35.862,35.862,4200,0
2006-09-15,35.868,36.17,35.862,36.007,4727,0
2006-09-18,36.002,36.219,35.716,36.219,8749,0
2006-09-19,35.862,35.862,32.57,33.971,60726,0
2006-09-20,33.736,33.855,32.669,33.435,17500,0
2006-09-21,33.575,33.645,33.144,33.284,11897,0
2006-09-22,33.278,33.278,31.707,32.783,15046,0
2006-09-25,32.794,32.794,29.883,30.017,61431,0
2006-09-26,29.715,30.803,28.72,30.797,33426,0
2006-09-27,31.087,31.827,30.175,30.856,18546,0
2006-09-28,31.256,31.256,30.57,31.141,6294,0
2006-09-29,31.285,31.516,30.743,31.029,6654,0
2006-10-02,30.856,31.696,30.713,31.696,5244,0
2006-10-03,31.2,31.516,28.857,28.857,19251,0
2006-10-04,27.745,30.288,27.612,29.715,33426,0
2006-10-05,30.045,30.713,29.715,30.143,7878,0
2006-10-06,29.715,30.281,28.917,29.087,10149,0
2006-10-09,28.857,29.858,28.857,29.628,8749,0
2006-10-10,29.143,29.429,28.004,28.798,14007,0
2006-10-11,29.19,29.19,28.357,28.428,4374,0
2006-10-12,28.517,28.852,28.441,28.852,6476,0
2006-10-13,28.576,30.143,28.517,30.001,24673,0
2006-10-16,30.341,31.251,30.315,31.232,29573,0
2006-10-17,31.713,32.634,29.915,30.743,43397,0
2006-10-18,30.856,31.857,30.685,31.486,15926,0
2006-10-19,31.997,32.413,31.713,31.997,1577,0
2006-10-20,32.4,33.087,32.4,33.05,6818,0
2006-10-23,32.288,33.197,32.288,33.187,10666,0
2006-10-24,30.856,31.425,29.023,30.427,80849,0
2006-10-25,30.433,31.852,30.297,30.827,24156,0
2006-10-26,30.944,31.087,30.288,30.457,6654,0
2006-10-27,30.755,31.141,30.233,30.288,8921,0
2006-10-30,30.57,30.994,29.199,29.628,14882,0
2006-10-31,29.572,30.198,29.572,30.113,4374,0
2006-11-01,29.883,30.969,29.19,29.542,8053,0
2006-11-02,29.828,29.828,28.97,29.172,9100,0
2006-11-03,28.958,29.256,28.227,28.686,28698,0
2006-11-06,28.256,28.686,28.19,28.615,9804,0
2006-11-07,28.571,29.429,28.571,28.9,7172,0
2006-11-08,28.602,29.143,28.065,28.715,12427,0
2006-11-09,28.827,28.857,28.086,28.833,5070,0
2006-11-10,28.798,28.857,28.571,28.827,4547,0
2006-11-13,28.857,30.27,28.857,29.572,9626,0
2006-11-14,29.858,30.188,28.397,28.874,35527,0
2006-11-15,29.286,29.286,28.001,28.743,15223,0
2006-11-16,28.743,29.429,28.708,28.995,11020,0
2006-11-17,28.995,29.715,28.995,29.572,2273,0
2006-11-20,28.997,29.731,28.857,28.97,13828,0
2006-11-21,28.97,28.97,28.32,28.67,11377,0
2006-11-22,28.676,28.676,28.342,28.571,7878,0
2006-11-24,28.376,29.07,28.376,28.473,4029,0
2006-11-27,28.486,28.715,27.606,27.715,41829,0
2006-11-28,27.584,28.001,27.497,27.72,23802,0
2006-11-29,28.001,28.571,27.855,28.515,27649,0
2006-11-30,28.628,29.07,28.628,29.023,6818,0
2006-12-01,29.023,29.166,28.571,29.143,9804,0
2006-12-04,29.286,29.715,29.286,29.338,8053,0
2006-12-05,29.542,29.703,29.429,29.429,7878,0
2006-12-06,29.429,29.656,29.087,29.656,10149,0
2006-12-07,29.515,29.972,29.148,29.771,11551,0
2006-12-08,29.572,29.937,29.429,29.656,6476,0
2006-12-11,29.715,29.883,29.143,29.304,16100,0
2006-12-12,29.304,29.742,29.172,29.742,11377,0
2006-12-13,29.485,29.771,29.292,29.71,8053,0
2006-12-14,29.315,29.4,29.172,29.256,9804,0
2006-12-15,29.172,29.286,29.143,29.143,19071,0
2006-12-18,29.143,29.715,28.582,29.286,20998,0
2006-12-19,28.77,29.143,28.715,28.77,7698,0
2006-12-20,28.715,28.72,27.715,28.171,25195,0
2006-12-21,28.027,29.139,28.001,29.139,7003,0
2006-12-22,28.857,30.57,28.287,29.618,36224,0
2006-12-26,30.001,30.001,28.571,28.576,28172,0
2006-12-27,28.571,29.531,28.571,29.429,36224,0
2006-12-28,29.143,29.515,28.54,29.342,18894,0
2006-12-29,28.977,29.715,28.628,29.715,20479,0
2007-01-03,29.228,30.257,29.057,29.485,23095,0
2007-01-04,29.656,29.883,29.485,29.828,11377,0
2007-01-05,29.715,29.799,28.997,29.688,9970,0
2007-01-08,29.99,30.126,29.715,29.748,33426,0
2007-01-09,30.113,30.288,29.143,29.715,28517,0
2007-01-10,29.407,30.139,29.407,29.715,7698,0
2007-01-11,30.126,30.252,30.001,30.238,37801,0
2007-01-12,30.257,31.371,30.257,30.969,27126,0
2007-01-16,30.969,31.371,29.748,31.371,12076,0
2007-01-17,31.2,31.971,30.969,31.205,8749,0
2007-01-18,30.915,31.634,30.737,31.425,21696,0
2007-01-19,31.774,31.983,31.43,31.945,13303,0
2007-01-22,32.17,33.178,31.656,32.199,31500,0
2007-01-23,32.343,32.923,32.343,32.923,14174,0
2007-01-24,32.801,33.125,32.659,33.01,18894,0
2007-01-25,33.103,33.197,33.026,33.197,8749,0
2007-01-26,33.629,33.682,32.288,32.562,7003,0
2007-01-29,32.57,32.57,31.371,31.437,7878,0
2007-01-30,31.437,31.997,30.072,31.912,10149,0
2007-01-31,31.792,32.766,31.792,32.766,3320,0
2007-02-01,32.856,32.856,32.431,32.856,3679,0
2007-02-02,33.136,33.144,32.479,32.577,3679,0
2007-02-05,32.447,33,32.447,32.582,3679,0
2007-02-06,32.607,33.37,32.431,32.431,7172,0
2007-02-07,32.654,33.262,32.436,32.57,8573,0
2007-02-08,32.713,32.794,32.431,32.789,4727,0
2007-02-09,32.431,32.57,32.431,32.57,1226,0
2007-02-12,32.713,32.887,32.431,32.57,6654,0
2007-02-13,32.431,32.556,32.431,32.556,1929,0
2007-02-14,32.431,32.562,30.856,30.856,14174,0
2007-02-15,31.029,31.736,30.57,30.998,5593,0
2007-02-16,31.021,31.285,30.827,31.136,8053,0
2007-02-20,31.486,31.486,28.19,31.087,11020,0
2007-02-21,31.2,31.43,30.57,31.43,11020,0
2007-02-22,31.572,32.288,31.141,31.486,6654,0
2007-02-23,32.145,32.514,30.721,32.141,11377,0
2007-02-26,31.997,32.562,31.572,32.562,4547,0
2007-02-27,31.572,33.16,30.427,31.997,5951,0
2007-02-28,31.543,32.57,31.543,32.114,5244,0
2007-03-01,30.599,31.857,29.782,31.713,11551,0
2007-03-02,31.994,31.994,30.856,31.087,4727,0
2007-03-05,30.856,31.115,30.475,30.998,3155,0
2007-03-06,30.944,30.944,30.517,30.743,3679,0
2007-03-07,30.517,31.425,30.517,31.2,2273,0
2007-03-08,30.713,31.081,30.341,30.625,3679,0
2007-03-09,31.226,31.572,30.944,30.964,8227,0
2007-03-12,30.969,32.431,30.884,31.425,9100,0
2007-03-13,31.17,31.17,30.856,31.136,2626,0
2007-03-14,31.16,31.16,30.85,31.029,2626,0
2007-03-15,31.141,31.43,31.029,31.029,5951,0
2007-03-16,31.486,31.486,29.442,29.978,51971,0
2007-03-19,30.143,30.57,29.715,30.488,10855,0
2007-03-20,30.57,30.57,29.978,29.978,3155,0
2007-03-21,30.57,31.251,29.715,30.565,14882,0
2007-03-22,30.565,31.395,30.143,31.395,21876,0
2007-03-23,31.411,31.516,31.141,31.425,5951,0
2007-03-26,31.441,32.114,31.43,31.749,6294,0
2007-03-27,31.749,32.713,31.713,32.145,6476,0
2007-03-28,32.145,32.57,32.054,32.57,4029,0
2007-03-29,32.57,32.57,31.006,31.371,13125,0
2007-03-30,31.498,32.059,31.43,32.059,8053,0
2007-04-02,32.059,32.288,32.059,32.255,3499,0
2007-04-03,31.486,32.713,31.486,31.948,7878,0
2007-04-04,31.543,31.997,31.543,31.572,2273,0
2007-04-05,31.997,32.57,31.634,32.32,4374,0
2007-04-09,31.994,32.789,31.67,32.57,4727,0
2007-04-10,32.57,32.789,32.298,32.298,4727,0
2007-04-11,32.298,32.57,32.288,32.419,4547,0
2007-04-12,32.032,32.789,32.032,32.789,2450,0
2007-04-13,32.771,33.069,32.177,33.069,10506,0
2007-04-16,33.069,35.612,33,34.143,25550,0
2007-04-17,34.086,34.157,33.57,34.15,7172,0
2007-04-18,34.256,34.256,32.887,33.971,7349,0
2007-04-19,34.029,34.227,33.88,33.886,6476,0
2007-04-20,34.001,34.059,33.57,33.995,5244,0
2007-04-23,33.971,34.571,33.971,34.013,9100,0
2007-04-24,34.571,34.571,34.059,34.423,10506,0
2007-04-25,34.703,34.71,34.112,34.15,14528,0
2007-04-26,34.059,34.423,34.001,34.218,9626,0
2007-04-27,34.4,34.4,33.473,33.721,6818,0
2007-04-30,34.001,34.104,34.001,34.104,1746,0
2007-05-01,33.886,34.112,33.526,33.99,4200,0
2007-05-02,33.468,33.913,33.468,33.682,18199,0
2007-05-03,33.682,33.909,33.664,33.739,3499,0
2007-05-04,33.406,33.693,33.233,33.57,4905,0
2007-05-07,33.587,33.688,33.144,33.406,8749,0
2007-05-08,33.812,33.812,31.296,32.462,11897,0
2007-05-09,32.04,32.425,31.997,32.394,2097,0
2007-05-10,32.562,32.562,31.454,32.36,4029,0
2007-05-11,32.562,32.57,32.36,32.508,1226,0
2007-05-14,32.508,32.856,31.802,31.997,3320,0
2007-05-15,32.486,32.688,31.955,32.496,5429,0
2007-05-16,32.944,33.284,32.688,33.284,2626,0
2007-05-17,32.599,33.716,32.599,33.417,5244,0
2007-05-18,33.532,34.4,33.429,33.913,4727,0
2007-05-21,34.256,34.256,33.435,34.157,3320,0
2007-05-22,34.001,34.104,33.487,33.801,4029,0
2007-05-23,33.801,33.886,31.971,32.856,9100,0
2007-05-24,33.284,33.284,32.032,32.383,8573,0
2007-05-25,32.801,33.144,31.997,32.338,8573,0
2007-05-29,32.325,32.338,31.997,32.221,2626,0
2007-05-30,31.649,33.429,31.649,32.708,9100,0
2007-05-31,32.708,33.57,32.708,32.801,6654,0
2007-06-01,32.794,33.057,32.713,32.856,4374,0
2007-06-04,32.856,34.281,32.856,33.144,15573,0
2007-06-05,33.113,33.113,33.004,33.004,1057,0
2007-06-06,33.004,33.394,33,33.144,2626,0
2007-06-07,33.01,33.144,32.57,32.57,4727,0
2007-06-08,33.108,33.144,32.801,33.136,5593,0
2007-06-11,33.57,33.57,32.801,32.801,3320,0
2007-06-12,32.801,33.303,32.577,32.659,2805,0
2007-06-13,32.659,33.144,32.659,33.144,2273,0
2007-06-14,32.719,33.971,32.719,33.625,8053,0
2007-06-15,33.602,33.618,32.856,33.205,2626,0
2007-06-18,33.607,34.169,33.205,33.205,5070,0
2007-06-19,33.241,34.136,33.233,33.801,5593,0
2007-06-20,33.57,34.269,33.429,33.57,8749,0
2007-06-21,33.246,33.886,33.246,33.886,2450,0
2007-06-22,34.269,34.269,33.27,33.57,4547,0
2007-06-25,33.607,34.09,33.144,33.233,4200,0
2007-06-26,33.801,34.288,33.144,33.429,6654,0
2007-06-27,33.429,33.505,33.004,33.505,98354,0
2007-06-28,33.09,34.227,33.09,33.595,3155,0
2007-06-29,34.2,34.288,33.625,34.288,6818,0
2007-07-02,34.288,34.43,33.664,33.739,2805,0
2007-07-03,34.281,34.571,33.825,33.85,3155,0
2007-07-05,34.288,34.568,33.716,33.772,4547,0
2007-07-06,34.143,34.316,33.921,34.288,2805,0
2007-07-09,34.571,34.571,33.429,33.893,5776,0
2007-07-10,34.275,34.571,33.855,33.886,4727,0
2007-07-11,34.224,34.288,33.807,33.807,6654,0
2007-07-12,34.175,34.175,33.812,33.812,3847,0
2007-07-13,34.288,34.571,33.855,34.164,7349,0
2007-07-16,34.001,34.859,34.001,34.143,2805,0
2007-07-17,34.571,34.859,34.571,34.677,2805,0
2007-07-18,34.838,34.859,34.63,34.859,3679,0
2007-07-19,34.913,36.571,34.886,36.187,17500,0
2007-07-20,35.716,36.571,35.435,36.514,11727,0
2007-07-23,35.573,36.145,35.149,35.178,9275,0
2007-07-24,34.616,35.108,34.616,34.616,3679,0
2007-07-25,34.656,35.424,34.571,35.222,3320,0
2007-07-26,35.655,37.687,34.489,35.555,7349,0
2007-07-27,36.002,36.288,34.307,34.691,11897,0
2007-07-30,34.294,34.859,34.294,34.761,1577,0
2007-07-31,35.144,35.573,33.329,34.294,4200,0
2007-08-01,34.741,35.399,33.337,33.671,7349,0
2007-08-02,34.269,34.511,33.429,33.435,2626,0
2007-08-03,33.446,33.978,33.446,33.978,3320,0
2007-08-06,33.458,33.458,28.94,31.736,37979,0
2007-08-07,30.743,33.429,30.713,32.703,14705,0
2007-08-08,32.57,33.284,32.199,33.131,2273,0
2007-08-09,33.716,33.716,32.288,32.288,11727,0
2007-08-10,33.57,33.57,32.634,32.897,11377,0
2007-08-13,33.548,34.288,33.211,33.481,3847,0
2007-08-14,33.155,34.859,31.802,31.971,12777,0
2007-08-15,30.803,33.429,30.803,31.029,12076,0
2007-08-16,30.288,30.517,28.715,30.517,12241,0
2007-08-17,31.572,31.997,30.856,31.115,8403,0
2007-08-20,31.115,32.57,30.861,32.57,7698,0
2007-08-21,31.268,33.144,30.856,33.144,4727,0
2007-08-22,33.602,34.416,32.514,33.144,8227,0
2007-08-23,33.144,33.361,32.587,33.144,2273,0
2007-08-24,33.587,34.001,33.284,34.001,4727,0
2007-08-27,34.563,34.859,33.458,34.288,7698,0
2007-08-28,34.288,34.568,34.001,34.288,11020,0
2007-08-29,33.943,34.777,33.658,34.691,6129,0
2007-08-30,34.281,34.379,34.001,34.013,3155,0
2007-08-31,34.568,34.571,34.143,34.316,4200,0
2007-09-04,34.571,34.859,34.143,34.592,6818,0
2007-09-05,34.072,34.164,34.072,34.164,870,0
2007-09-06,34.4,34.43,34.227,34.43,3847,0
2007-09-07,34.824,34.824,34.046,34.294,3155,0
2007-09-10,34.013,34.394,34.013,34.051,4547,0
2007-09-11,34.72,34.72,34.001,34.288,5070,0
2007-09-12,34.853,34.859,34.013,34.294,5070,0
2007-09-13,34.571,34.859,34.294,34.294,2097,0
2007-09-14,34.3,34.853,34.288,34.349,4029,0
2007-09-17,34.288,34.43,33.855,34.143,12954,0
2007-09-18,33.721,34.112,33.629,33.629,5951,0
2007-09-19,34.256,34.316,33.716,34.001,13647,0
2007-09-20,34.853,34.859,34.571,34.859,8749,0
2007-09-21,34.859,34.859,34.294,34.571,5429,0
2007-09-24,34.288,34.72,33.688,34.288,18199,0
2007-09-25,34.288,34.715,33.772,34.076,15401,0
2007-09-26,33.721,34.845,33.721,34.53,13303,0
2007-09-27,34.53,34.808,34.442,34.545,6129,0
2007-09-28,34.685,34.859,34.668,34.859,5593,0
2007-10-01,34.859,35.087,34.859,34.866,11020,0
2007-10-02,34.859,35.43,33.789,34.999,7698,0
2007-10-03,34.999,35.545,34.362,35.034,1396,0
2007-10-04,35.573,35.631,35.034,35.631,3499,0
2007-10-05,35.631,35.631,35.329,35.567,519,0
2007-10-08,35.567,36.288,35.561,36.114,13473,0
2007-10-09,36.288,37.141,36.114,37.141,14528,0
2007-10-10,37.141,37.656,36.664,37.656,6476,0
2007-10-11,37.831,37.831,37.427,37.601,7698,0
2007-10-12,37.601,37.668,36.95,37.61,4029,0
2007-10-15,37.141,37.556,36.716,37.556,4547,0
2007-10-16,37.096,37.229,36.507,36.941,7172,0
2007-10-17,36.941,37.32,36.941,37.052,6654,0
2007-10-18,37.314,37.61,35.526,36.754,5429,0
2007-10-19,36.742,37.112,36.209,37.112,12241,0
2007-10-22,36.288,37.538,36.002,37.492,9804,0
2007-10-23,37.61,37.715,37.389,37.715,9626,0
2007-10-24,37.497,38.173,37.497,37.936,7878,0
2007-10-25,38.228,39.572,38.141,39.201,18017,0
2007-10-26,39.702,40.284,39.26,39.943,18727,0
2007-10-29,40.117,40.117,38.481,38.97,13125,0
2007-10-30,38.998,38.998,37.462,37.543,6476,0
2007-10-31,37.543,38.644,37.372,38.624,7172,0
2007-11-01,38.887,39.848,38.887,39.84,9970,0
2007-11-02,40.001,40.001,38.739,38.739,6129,0
2007-11-05,39.373,39.97,39.343,39.854,4374,0
2007-11-06,39.996,40.117,38.97,39.142,15223,0
2007-11-07,39.172,40.269,39.172,39.988,12954,0
2007-11-08,40.269,40.297,39.427,40.009,10149,0
2007-11-09,40.297,40.83,40.297,40.825,18017,0
2007-11-12,40.825,42.848,39.518,40.607,33604,0
2007-11-13,40.688,40.855,40.344,40.716,10326,0
2007-11-14,40.716,45.331,40.435,40.966,14350,0
2007-11-15,40.917,40.955,39.118,39.961,17321,0
2007-11-16,39.965,41.708,38.113,40.056,8403,0
2007-11-19,40.855,41.475,40.169,40.169,11897,0
2007-11-20,40.97,42.144,40.569,41.708,13647,0
2007-11-21,41.144,41.713,40.591,40.591,22576,0
2007-11-23,41.423,41.507,40.886,41.285,6818,0
2007-11-26,41.507,41.507,40.855,41.43,10855,0
2007-11-27,40.656,41.856,37.715,38.232,46028,0
2007-11-28,41.138,41.138,37.543,38.461,6818,0
2007-11-29,38.461,40.035,38.063,39.486,10326,0
2007-11-30,38.856,38.856,38.579,38.714,7003,0
2007-12-03,38.683,41.856,38.352,41.457,38857,0
2007-12-04,41.921,42.134,40.699,40.699,8749,0
2007-12-05,40.759,41.99,40.759,41.144,5429,0
2007-12-06,41.43,41.99,40.855,40.855,11897,0
2007-12-07,41.595,41.601,41.144,41.371,5244,0
2007-12-10,41.674,41.674,40.214,41.068,7349,0
2007-12-11,40.292,40.292,40.284,40.284,519,0
2007-12-12,40.43,40.569,40.284,40.284,1396,0
2007-12-13,39.97,41.17,39.97,40.148,4547,0
2007-12-14,40.881,41.096,40.45,40.613,2976,0
2007-12-17,39.142,39.285,38.574,38.814,20122,0
2007-12-18,38.118,40.159,38.118,39.915,10509,0
2007-12-19,40.793,40.793,39.486,39.493,5618,0
2007-12-20,39.453,40.06,39.142,39.147,21177,0
2007-12-21,39.432,40.072,39.432,39.721,8921,0
2007-12-24,39.858,39.858,39.432,39.715,3679,0
2007-12-26,39.427,39.707,39.142,39.373,4200,0
2007-12-27,39.298,39.53,39.298,39.459,1577,0
2007-12-28,39.631,40.284,39.06,39.213,7527,0
2007-12-31,38.856,39.715,38.574,39.715,6818,0
2008-01-02,39.721,39.888,38.939,39.111,7527,0
2008-01-03,39.029,39.029,38.288,38.342,10149,0
2008-01-04,38.288,38.402,36.002,36.514,12777,0
2008-01-07,36.225,36.225,32.535,34.577,79012,0
2008-01-08,34.288,35.631,33.429,34.999,19256,0
2008-01-09,35.161,35.783,35.003,35.368,7003,0
2008-01-10,34.571,36.098,33.607,33.721,21106,0
2008-01-11,32.4,33.744,32.288,33.625,37626,0
2008-01-14,32.915,34.233,32.915,33.721,22747,0
2008-01-15,33.943,34.772,33.516,34.006,9451,0
2008-01-16,33.716,34.556,33.716,34.046,14350,0
2008-01-17,33.587,34.4,32.731,33.337,17148,0
2008-01-18,33.278,33.794,32.067,32.496,18199,0
2008-01-22,31.371,32.502,30.845,32.228,11897,0
2008-01-23,32.228,32.514,30.961,31.802,16279,0
2008-01-24,31.371,33.019,31.371,31.887,15573,0
2008-01-25,32.141,32.754,32.141,32.57,9970,0
2008-01-28,32.325,33.614,32.145,33.614,26082,0
2008-01-29,33.682,34.001,33.682,33.886,4905,0
2008-01-30,33.716,34.379,32.239,33.709,16279,0
2008-01-31,33.278,35.424,32.849,35.424,7003,0
2008-02-01,34.999,36.658,34.999,35.646,8749,0
2008-02-04,36.858,36.858,34.046,34.605,23449,0
2008-02-05,36.288,36.288,33.971,34.43,22576,0
2008-02-06,34.43,34.592,33.658,33.909,12427,0
2008-02-07,34.094,34.656,34.029,34.288,25029,0
2008-02-08,34.288,34.696,34.001,34.571,63872,0
2008-02-11,34.288,35.612,34.288,35.545,17148,0
2008-02-12,35.612,36.057,34.782,36.057,20316,0
2008-02-13,36.039,38.168,35.851,37.601,12602,0
2008-02-14,37.792,39.583,37.251,39.256,16279,0
2008-02-15,39.715,39.715,38.221,39.142,7878,0
2008-02-19,40.001,40.001,39.066,39.679,15401,0
2008-02-20,39.19,40.001,39.19,39.864,11110,0
2008-02-21,39.97,40.284,39.26,39.827,15257,0
2008-02-22,39.303,40.542,38.875,39.932,12076,0
2008-02-25,40.325,40.622,39.572,40.559,6476,0
2008-02-26,40.622,41.133,39.616,40.43,9626,0
2008-02-27,40.407,40.407,38.978,39.738,18894,0
2008-02-28,40.009,40.084,39.657,40.009,3549,0
2008-02-29,40.564,40.75,39.13,39.379,9275,0
2008-03-03,40.617,40.617,38.903,39.567,9761,0
2008-03-04,39.726,40.165,39.583,39.715,3499,0
2008-03-05,40.506,40.506,39.56,39.915,6353,0
2008-03-06,40.542,40.999,39.315,39.315,11897,0
2008-03-07,40.214,40.302,38.856,40.001,7003,0
2008-03-10,39.048,39.996,39.048,39.635,7527,0
2008-03-11,39.996,39.996,38.85,39.888,4759,0
2008-03-12,38.487,40.077,38.487,39.858,2626,0
2008-03-13,39.396,39.589,39.35,39.589,6129,0
2008-03-14,40.402,40.402,39.577,39.595,2450,0
2008-03-17,40.056,40.284,39.142,40.284,4200,0
2008-03-18,40.284,41.144,39.142,39.236,5593,0
2008-03-19,39.236,39.236,38.579,39.201,1929,0
2008-03-20,38.498,38.706,36.145,37.886,16623,0
2008-03-24,36.834,38.37,36.834,38.315,5429,0
2008-03-25,38.527,38.856,37.153,38.574,8852,0
2008-03-26,39.339,39.691,38.427,39.229,8749,0
2008-03-27,39.142,39.142,38.714,38.915,2626,0
2008-03-28,38.827,38.915,38.434,38.915,1746,0
2008-03-31,39.771,39.771,38.347,38.978,12602,0
2008-04-01,38.342,39.453,38.291,38.791,4547,0
2008-04-02,38.856,38.998,38.309,38.998,5429,0
2008-04-03,38.869,39.459,38.869,38.998,7172,0
2008-04-04,38.998,38.998,38.451,38.924,9970,0
2008-04-07,39.004,41.025,38.998,40.313,14705,0
2008-04-08,40.313,40.987,39.54,40.855,4727,0
2008-04-09,40.569,41.043,39.864,40.705,12228,0
2008-04-10,40.798,40.798,39.888,40.169,2450,0
2008-04-11,39.864,40.001,39.864,40.001,2097,0
2008-04-14,40.152,40.71,39.218,40.123,10666,0
2008-04-15,40.269,41.601,40.269,40.491,13062,0
2008-04-16,41.078,41.668,39.368,40.001,45077,0
2008-04-17,40.001,40.798,39.601,40.001,11634,0
2008-04-18,40.077,40.084,39.092,40.066,10666,0
2008-04-21,40.284,41.018,40.117,41.018,6476,0
2008-04-22,41.018,42.63,41.018,42.171,13236,0
2008-04-23,42.171,42.63,42.171,42.171,7878,0
2008-04-24,41.893,41.943,39.734,41.299,3320,0
2008-04-25,41.371,41.371,40.591,40.825,7349,0
2008-04-28,40.999,41.921,40.881,41.419,4845,0
2008-04-29,41.144,41.446,40.861,41.049,3104,0
2008-04-30,40.855,41.376,40.576,41.144,19071,0
2008-05-01,41.43,41.625,39.97,40.917,18264,0
2008-05-02,40.569,40.569,39.949,40.184,4974,0
2008-05-05,40.152,40.602,40.001,40.602,4889,0
2008-05-06,40.308,41.03,40.001,41.03,7443,0
2008-05-07,41.227,41.227,40.569,40.569,3282,0
2008-05-08,40.804,41.144,40.435,40.836,9940,0
2008-05-09,40.881,41.084,40.626,41.064,2626,0
2008-05-12,41.963,41.963,40.143,40.302,22061,0
2008-05-13,39.56,40.755,39.56,40.705,11056,0
2008-05-14,40.569,40.855,40.569,40.855,5742,0
2008-05-15,40.716,40.855,40.462,40.804,2881,0
2008-05-16,40.855,41.285,40.607,41.285,6354,0
2008-05-19,41.507,41.713,41.305,41.713,4716,0
2008-05-20,41.914,41.926,40.284,41.831,16602,0
2008-05-21,42.056,43.431,41.151,43.406,34346,0
2008-05-22,44.485,44.877,41.762,41.776,13140,0
2008-05-23,41.999,42.665,41.322,42.435,4999,0
2008-05-27,42.286,44.617,42.286,43.257,24155,0
2008-05-28,41.43,42.848,40.602,42.848,11620,0
2008-05-29,42.573,43.107,42.542,42.624,6294,0
2008-05-30,41.831,43.624,41.315,43.447,17981,0
2008-06-02,44.398,44.398,42.573,42.573,5131,0
2008-06-03,43.51,43.51,41.574,42.249,4215,0
2008-06-04,41.831,42.079,41.144,41.43,9613,0
2008-06-05,40.793,41.687,40.793,41.625,4991,0
2008-06-06,42.286,42.286,41.831,42.035,6701,0
2008-06-09,42.035,42.888,41.766,42.679,8969,0
2008-06-10,43.144,43.144,42.286,42.286,8162,0
2008-06-11,43.551,43.57,42.309,43.144,8266,0
2008-06-12,44.097,44.284,42.94,43.858,3385,0
2008-06-13,44.114,44.114,43.18,44.041,5098,0
2008-06-16,44.155,45.186,43.023,44.973,13261,0
2008-06-17,45.288,45.715,44.925,45.715,14528,0
2008-06-18,45.657,46.429,45.657,46.257,6476,0
2008-06-19,46.263,46.572,45.467,45.657,9948,0
2008-06-20,45.628,45.628,45.12,45.124,7885,0
2008-06-23,45.262,45.993,45.257,45.944,3199,0
2008-06-24,46.343,46.565,45.456,45.517,8921,0
2008-06-25,45.489,45.489,44.704,45.481,14373,0
2008-06-26,45.517,45.698,45.124,45.698,9424,0
2008-06-27,45.998,46.955,45.998,46.714,4455,0
2008-06-30,46.854,48.159,46.525,47.146,8749,0
2008-07-01,47.428,48.512,46.609,48.367,10758,0
2008-07-02,47.428,49.634,46.859,47.293,12933,0
2008-07-03,46.831,46.831,46.016,46.487,15845,0
2008-07-07,47.526,47.526,44.284,46.218,33694,0
2008-07-08,45.765,45.772,42.944,44.571,23737,0
2008-07-09,43.718,44.859,43.718,44.859,10426,0
2008-07-10,45.715,45.848,44.571,44.953,11355,0
2008-07-11,44.953,45.585,44.953,45.343,4200,0
2008-07-14,44.953,46.831,44.953,46.287,5951,0
2008-07-15,49.628,49.628,44.851,46.2,11749,0
2008-07-16,46.2,46.686,44.058,44.107,19953,0
2008-07-17,44.143,45.144,43.431,44.284,15244,0
2008-07-18,43.942,45.288,43.942,45.12,9258,0
2008-07-21,45.288,48.074,45.144,47.999,13492,0
2008-07-22,48.573,48.573,45.715,45.839,8688,0
2008-07-23,45.853,45.897,44.187,44.571,11637,0
2008-07-24,44.555,45.144,42.573,42.957,13883,0
2008-07-25,42.428,43.718,42.286,43.718,11352,0
2008-07-28,43.679,44.294,43.679,43.935,5737,0
2008-07-29,43.757,44.101,43.282,43.51,4615,0
2008-07-30,43.386,44.477,42.222,44.345,9707,0
2008-07-31,44.485,44.485,42.853,42.853,5429,0
2008-08-01,43.288,44,43.288,43.858,6701,0
2008-08-04,44,44,42.744,43.288,12076,0
2008-08-05,42.853,42.853,41.646,41.885,29347,0
2008-08-06,41.345,41.846,40.855,41.713,12392,0
2008-08-07,41.914,42.406,41.914,41.943,36568,0
2008-08-08,42.241,42.386,41.457,41.485,8237,0
2008-08-11,41.144,41.144,40.169,40.169,10934,0
2008-08-12,40.143,40.817,39.44,40.569,13214,0
2008-08-13,40.001,42.05,40.001,41.632,5382,0
2008-08-14,42.554,42.554,41.578,42.27,8888,0
2008-08-15,42.005,42.507,40.072,40.508,16094,0
2008-08-18,39.635,41.144,39.635,41.144,7020,0
2008-08-19,40.428,41.527,40.428,41.501,10899,0
2008-08-20,41.227,42.502,40.955,41.914,21894,0
2008-08-21,42.286,43.127,41.932,42.462,22612,0
2008-08-22,42.714,42.714,41.144,42.062,12607,0
2008-08-25,42.277,42.277,41.507,42.176,4287,0
2008-08-26,42.516,42.853,41.979,42.818,13056,0
2008-08-27,43.151,43.221,42.895,43.169,4808,0
2008-08-28,42.853,43.221,42.714,43.209,6207,0
2008-08-29,42.435,44.25,42.435,44.187,12241,0
2008-09-02,44.25,44.571,42.416,42.559,11378,0
2008-09-03,42.421,42.804,39.547,39.547,14444,0
2008-09-04,40.344,41.926,39.679,41.926,24377,0
2008-09-05,41.354,41.885,38.161,40.622,18050,0
2008-09-08,40.292,41.437,40.077,41.166,13146,0
2008-09-09,40.855,41.144,39.486,39.486,17704,0
2008-09-10,39.427,39.486,37.715,39.391,24167,0
2008-09-11,38.579,38.97,38.035,38.407,7266,0
2008-09-12,38.288,38.814,37.879,38.814,7527,0
2008-09-15,37.857,38.887,37.857,38.887,15573,0
2008-09-16,38.031,38.031,34.288,35.577,28145,0
2008-09-17,34.859,36.219,34.859,35.77,15865,0
2008-09-18,36.588,37.632,35.43,36.325,10967,0
2008-09-19,36.571,40.284,36.571,38.856,4466,0
2008-09-22,39.373,40.85,39.373,40.302,14667,0
2008-09-23,40.313,40.85,40.117,40.169,8667,0
2008-09-24,40.569,40.842,40.284,40.569,12259,0
2008-09-25,40.009,40.584,39.932,40.001,11970,0
2008-09-26,40.284,40.755,39.432,40.513,3053,0
2008-09-29,40.001,41.345,37.715,38.003,20790,0
2008-09-30,37.886,39.583,35.43,35.858,20063,0
2008-10-01,36.002,36.258,34.874,35.915,8875,0
2008-10-02,36.858,36.858,30.01,30.01,24965,0
2008-10-03,31.713,32.801,30.288,30.856,43704,0
2008-10-06,29.715,30.001,26.001,27.428,84691,0
2008-10-07,27.023,28.001,26.346,26.999,61133,0
2008-10-08,25.917,25.917,21.89,24.972,56175,0
2008-10-09,24.976,28.397,24.569,26.001,33145,0
2008-10-10,24.476,26.001,21.729,24.435,44303,0
2008-10-13,26.284,31.997,25.744,29.828,35704,0
2008-10-14,30.288,31.6,29.457,29.725,21378,0
2008-10-15,30.067,30.551,29.143,29.828,10891,0
2008-10-16,29.143,31.411,29.143,29.883,5880,0
2008-10-17,30.576,31.321,30.288,31.256,6210,0
2008-10-20,31.857,34.288,31.857,33.57,16121,0
2008-10-21,33.314,36.571,33.144,34.164,6772,0
2008-10-22,34.118,34.118,31.16,32.062,14524,0
2008-10-23,31.983,32.141,30.856,30.861,4374,0
2008-10-24,30.856,31.411,29.6,29.858,9195,0
2008-10-27,29.715,29.715,28.004,29.262,9200,0
2008-10-28,28.142,28.142,26.377,28.001,9794,0
2008-10-29,27.428,29.715,27.428,28.287,15873,0
2008-10-30,30.001,31.486,29.725,29.858,14764,0
2008-10-31,29.148,30.304,29.148,30.304,5202,0
2008-11-03,30.001,30.288,28.287,29.457,22283,0
2008-11-04,29.715,30.85,29.143,29.715,6388,0
2008-11-05,29.715,30.558,28.755,28.755,4727,0
2008-11-06,28.027,30.281,27.428,30.281,11147,0
2008-11-07,29.715,30.558,27.684,28.887,21014,0
2008-11-10,29.572,29.572,27.715,28.97,15223,0
2008-11-11,28.571,28.571,28.001,28.537,1057,0
2008-11-12,27.434,28.287,27.434,27.964,4195,0
2008-11-13,27.142,29.143,25.284,29.143,18094,0
2008-11-14,28.554,30.288,27.715,30.277,5729,0
2008-11-17,29.715,29.715,27.855,27.855,6446,0
2008-11-18,27.855,27.855,27.142,27.142,3128,0
2008-11-19,27.428,27.428,26.532,26.543,4406,0
2008-11-20,26.532,26.994,25.028,25.028,9183,0
2008-11-21,25.028,25.563,21.709,23,24226,0
2008-11-24,23.576,23.856,22.856,23.674,18864,0
2008-11-25,23.856,23.856,23.332,23.332,5951,0
2008-11-26,23.856,25.132,23.729,25.028,3540,0
2008-11-28,24.569,24.569,23.716,24.555,3155,0
2008-12-01,24.569,25.085,24.284,24.505,3761,0
2008-12-02,24.221,25.429,23.72,25.429,3885,0
2008-12-03,24.524,24.524,23.856,23.856,1226,0
2008-12-04,23.428,23.428,22.301,23.201,5296,0
2008-12-05,22.224,22.285,20.583,21.099,17971,0
2008-12-08,21.429,23.412,21.429,22.827,10800,0
2008-12-09,22.199,22.709,21.856,22.709,6835,0
2008-12-10,22.972,23.288,22.772,23.261,4272,0
2008-12-11,23.586,24.563,23.151,24.555,4029,0
2008-12-12,22.224,23.535,22.224,22.576,7159,0
2008-12-15,22.856,23.356,21.442,22,11103,0
2008-12-16,21.717,21.758,21.429,21.571,7172,0
2008-12-17,21.63,23,20.947,20.947,28211,0
2008-12-18,20.859,21.424,20.801,21.234,4929,0
2008-12-19,20.915,21.683,20.468,20.974,6039,0
2008-12-22,21.145,21.709,20.57,21.469,8912,0
2008-12-23,20.744,21.349,20.317,21.287,4041,0
2008-12-24,21.429,22.839,20.859,22.788,8121,0
2008-12-26,22.743,23.137,21.884,22.426,11109,0
2008-12-29,22.4,22.839,21.936,22.344,7316,0
2008-12-30,22.028,22.672,22.006,22.576,20692,0
2008-12-31,22.006,23.729,22.006,22.849,7815,0
2009-01-02,23.862,24.569,23.356,24.199,6787,0
2009-01-05,24.284,25.429,24.284,25.405,9073,0
2009-01-06,25.485,26.423,24.689,26.423,4808,0
2009-01-07,26.856,26.856,22.931,23.428,14114,0
2009-01-08,23.995,23.999,23.985,23.999,2735,0
2009-01-09,24.029,24.259,23.261,23.371,4562,0
2009-01-12,23.586,23.586,23.428,23.485,2881,0
2009-01-13,23.856,23.99,22.285,22.714,8491,0
2009-01-14,22.856,22.856,22.285,22.285,1396,0
2009-01-15,21.354,22.229,21.354,21.966,5507,0
2009-01-16,21.884,22.217,21.884,22.17,1226,0
2009-01-20,22.17,22.262,21.606,21.755,1854,0
2009-01-21,22.267,22.368,22.262,22.368,1187,0
2009-01-22,21.601,21.993,21.03,21.429,3361,0
2009-01-23,21.145,21.709,21.145,21.709,1226,0
2009-01-26,21.488,21.488,19.184,20.216,18324,0
2009-01-27,20.874,21.145,19.428,20.859,16702,0
2009-01-28,19.884,21.709,19.884,19.884,13908,0
2009-01-29,19.424,19.994,19.424,19.994,8316,0
2009-01-30,19.94,20,19.508,19.572,3380,0
2009-02-02,20,20.285,19.373,19.497,8086,0
2009-02-03,19.94,19.97,19.38,19.944,2097,0
2009-02-04,19.713,19.94,19.383,19.4,6176,0
2009-02-05,19.373,19.871,19.373,19.443,6129,0
2009-02-06,19.713,20,18.742,20,6457,0
2009-02-09,19.6,20,19.178,19.489,4406,0
2009-02-10,19.428,20.692,19.202,19.202,3499,0
2009-02-11,19.713,20.429,17.041,19.084,10855,0
2009-02-12,18.299,18.372,17.141,17.141,11551,0
2009-02-13,17.141,17.355,16.143,16.569,10079,0
2009-02-17,16.569,16.601,16.291,16.291,5860,0
2009-02-18,16.569,16.569,13.999,14.023,15987,0
2009-02-19,13.99,15.228,13.99,14.858,3412,0
2009-02-20,14.284,15.085,13.008,13.429,19427,0
2009-02-23,13.977,14.402,11.399,11.429,18736,0
2009-02-24,11.429,11.429,8.5705,10.422,58664,0
2009-02-25,10.426,13.06,10.329,13.06,10236,0
2009-02-26,13.326,14.554,11.713,13.425,16244,0
2009-02-27,13.183,13.425,12.146,13.014,2805,0
2009-03-02,12.441,12.959,10.859,10.859,12469,0
2009-03-03,10.917,11.195,10.102,11.147,8350,0
2009-03-04,11.406,12.53,10.999,12.005,5964,0
2009-03-05,12.272,12.571,11.054,11.054,4547,0
2009-03-06,11.399,11.713,11.167,11.713,10002,0
2009-03-09,12.065,12.065,11.115,11.549,6145,0
2009-03-10,11.292,13.714,11.292,13.143,7220,0
2009-03-11,13.689,13.885,13.151,13.227,6818,0
2009-03-12,13.484,13.714,12.754,13.143,5429,0
2009-03-13,13.66,15.102,13.143,13.364,9035,0
2009-03-16,14.017,15.286,14.017,15.244,11320,0
2009-03-17,14.56,14.756,13.601,14.26,4029,0
2009-03-18,14.484,15.001,13.143,14.284,7527,0
2009-03-19,14.431,15.286,14.402,15.286,7213,0
2009-03-20,15.915,16.002,14.612,15.237,7298,0
2009-03-23,16.002,17.023,15.204,15.204,14972,0
2009-03-24,16.485,16.485,14.573,14.573,4200,0
2009-03-25,15.228,15.742,14.573,15.057,2805,0
2009-03-26,15.431,16.291,15.431,16.143,4597,0
2009-03-27,15.944,15.944,14.402,14.402,13623,0
2009-03-30,14.29,14.763,14.171,14.284,16221,0
2009-03-31,16.002,16.002,14.341,15.031,4200,0
2009-04-01,14.309,15.544,14.309,15.431,5486,0
2009-04-02,15.431,15.431,15.431,15.431,519,0
2009-04-03,15.431,16.223,15.424,16.002,1577,0
2009-04-06,15.716,16.569,15.716,16.374,4537,0
2009-04-07,16.002,16.297,16.002,16.002,3592,0
2009-04-08,15.859,16.123,15.372,16.011,8954,0
2009-04-09,16.885,16.885,15.716,16.002,9626,0
2009-04-13,15.716,16.674,15.139,15.292,8681,0
2009-04-14,15.097,15.454,14.858,15.145,2709,0
2009-04-15,15.113,16.242,14.744,15.777,17741,0
2009-04-16,16.21,16.21,15.915,15.915,3238,0
2009-04-17,15.716,15.915,15.571,15.771,13138,0
2009-04-20,16.008,16.008,15.483,15.483,4727,0
2009-04-21,15.771,16.516,15.431,16.182,7124,0
2009-04-22,15.443,15.915,15.431,15.46,6356,0
2009-04-23,15.473,15.489,15.431,15.431,3256,0
2009-04-24,15.977,15.977,15.479,15.479,1832,0
2009-04-27,15.448,15.859,15.443,15.859,4392,0
2009-04-28,15.091,16.11,15.091,15.692,7943,0
2009-04-29,15.657,16.026,15.657,15.859,870,0
2009-04-30,15.84,16.021,15.594,15.663,2341,0
2009-05-01,15.84,16.143,15.571,15.599,5036,0
2009-05-04,15.431,16.026,15.431,16.002,15398,0
2009-05-05,15.528,15.915,15.528,15.853,5778,0
2009-05-06,15.771,16.082,15.771,16.082,4637,0
2009-05-07,16.143,17.225,16.088,16.839,4200,0
2009-05-08,17.141,17.943,17.063,17.943,5793,0
2009-05-11,17.428,17.438,16.716,16.716,4547,0
2009-05-12,16.858,17.714,16.858,17.37,3592,0
2009-05-13,16.297,17.141,16.297,16.341,4727,0
2009-05-14,16.341,17.018,16.341,17.018,4374,0
2009-05-15,16.622,16.815,16.008,16.008,22411,0
2009-05-18,15.697,16.143,15.577,16.143,5269,0
2009-05-19,15.925,16.255,15.516,16.105,19604,0
2009-05-20,15.902,15.902,15.516,15.668,15322,0
2009-05-21,15.84,16.058,15.479,15.628,44397,0
2009-05-22,15.703,15.703,15.314,15.703,7307,0
2009-05-27,15.657,15.657,14.869,14.971,7232,0
2009-05-28,14.864,15.085,14.864,15.085,3499,0
2009-05-29,15.085,15.686,15.036,15.657,9495,0
2009-06-01,16.354,16.428,15.431,16.428,9542,0
2009-06-02,16.354,16.354,15.889,16.242,1746,0
2009-06-03,16.002,16.229,15.716,16.17,5559,0
2009-06-04,16.17,16.543,16.002,16.543,6964,0
2009-06-05,16.543,16.543,16.176,16.428,6272,0
2009-06-08,16.198,16.391,15.716,15.771,7423,0
2009-06-09,15.799,16.223,15.479,15.522,10049,0
2009-06-10,15.771,15.96,15.448,15.742,2626,0
2009-06-11,16.002,16.026,15.944,15.99,5593,0
2009-06-12,15.99,16.116,15.612,15.859,5335,0
2009-06-15,15.799,15.829,15.571,15.742,10625,0
2009-06-16,15.544,15.84,15.516,15.799,4911,0
2009-06-17,15.829,15.829,15.739,15.739,2776,0
2009-06-18,15.646,15.829,15.431,15.716,9451,0
2009-06-19,15.716,15.754,15.496,15.496,3585,0
2009-06-22,15.516,15.544,15.516,15.516,1577,0
2009-06-23,15.437,15.829,15.431,15.443,6654,0
2009-06-24,15.437,16.015,15.437,15.509,3700,0
2009-06-25,15.964,15.971,15.509,15.509,7436,0
2009-06-26,15.431,15.431,15.431,15.431,176,0
2009-06-29,15.496,15.64,15.454,15.633,2626,0
2009-06-30,15.399,15.528,15.361,15.361,5167,0
2009-07-01,15.502,15.502,15.366,15.388,1226,0
2009-07-02,15.361,15.467,15.228,15.228,3499,0
2009-07-06,15.292,15.829,15.001,15.006,5943,0
2009-07-07,14.864,14.875,14.858,14.875,2976,0
2009-07-08,14.926,15.064,14.284,14.305,13547,0
2009-07-09,14.284,14.284,13.859,14.028,15412,0
2009-07-10,13.859,13.859,13.258,13.714,10159,0
2009-07-13,13.714,13.714,13.194,13.211,3309,0
2009-07-14,13.151,13.291,12.942,12.971,14965,0
2009-07-15,12.971,14.028,12.929,13.574,18494,0
2009-07-16,13.157,13.66,13.157,13.66,5731,0
2009-07-17,13.768,13.768,13.2,13.2,1226,0
2009-07-20,13.66,13.66,13.143,13.143,15899,0
2009-07-21,13.13,13.429,13.13,13.151,9104,0
2009-07-22,13.389,13.499,13.2,13.499,3155,0
2009-07-23,13.322,13.714,13.322,13.714,11567,0
2009-07-24,13.702,14.229,13.574,13.574,39511,0
2009-07-27,13.999,13.999,13.696,13.714,10275,0
2009-07-28,13.994,13.994,13.492,13.714,7008,0
2009-07-29,13.714,13.776,13.541,13.628,52327,0
2009-07-30,13.99,13.99,13.634,13.714,7698,0
2009-07-31,13.741,13.822,13.64,13.646,10567,0
2009-08-03,13.923,14.26,13.841,14.253,35942,0
2009-08-04,14.792,14.792,14.086,14.397,18633,0
2009-08-05,14.29,14.29,13.914,13.999,41594,0
2009-08-06,14.086,14.086,13.541,13.999,20619,0
2009-08-07,13.999,14.474,13.99,14.091,20667,0
2009-08-10,14.436,14.662,13.999,14.091,13848,0
2009-08-11,14.06,14.284,13.994,14.1,17230,0
2009-08-12,14.2,14.284,14.06,14.06,14083,0
2009-08-13,14.171,14.171,14.003,14.171,12634,0
2009-08-14,14.2,14.2,13.768,14.2,7423,0
2009-08-17,13.847,13.859,13.574,13.714,7129,0
2009-08-18,13.859,13.999,13.859,13.968,4728,0
2009-08-19,13.994,13.999,13.859,13.914,3374,0
2009-08-20,13.936,14.2,13.885,14.2,5959,0
2009-08-21,14.188,14.971,14.06,14.06,23032,0
2009-08-24,14.341,14.56,14.2,14.517,22611,0
2009-08-25,14.738,14.858,14.377,14.858,11984,0
2009-08-26,14.44,15.159,14.44,15.145,54472,0
2009-08-27,15.145,15.571,15.145,15.571,11153,0
2009-08-28,15.709,16.038,15.628,15.971,19769,0
2009-08-31,15.971,17.141,15.971,16.799,23640,0
2009-09-01,16.87,17.417,15.308,15.308,17573,0
2009-09-02,15.314,15.944,14.858,15.113,9965,0
2009-09-03,15.228,15.716,15.228,15.467,4272,0
2009-09-04,15.742,16.543,15.682,16.536,17301,0
2009-09-08,16.63,19.713,16.536,19.064,38111,0
2009-09-09,19.017,19.841,19.017,19.117,42142,0
2009-09-10,19.515,19.741,18.974,19.713,17038,0
2009-09-11,19.713,20.128,19.713,19.773,13152,0
2009-09-14,19.773,19.83,18.577,19.455,21129,0
2009-09-15,18.311,19.97,18.287,19.365,17891,0
2009-09-16,19.856,19.935,19.433,19.658,5579,0
2009-09-17,19.4,19.856,19.4,19.6,6249,0
2009-09-18,19.4,19.4,18.857,19.123,8657,0
2009-09-21,19.084,19.994,19.084,19.337,7393,0
2009-09-22,19.894,20.512,19.884,20.239,15787,0
2009-09-23,20.117,20.512,19.406,19.406,19071,0
2009-09-24,19.406,19.406,18.857,19.315,4025,0
2009-09-25,19.084,19.084,17.567,18.074,30794,0
2009-09-28,17.428,18.515,16.885,18.287,25188,0
2009-09-29,18.287,18.629,18.229,18.307,9535,0
2009-09-30,18.582,19.4,18.403,19.4,18209,0
2009-10-01,19.4,19.856,19.283,19.283,3444,0
2009-10-02,18.857,19.534,18.857,18.997,1577,0
2009-10-05,18.367,19.249,18.367,19.249,3191,0
2009-10-06,19.428,20,19.428,19.503,3294,0
2009-10-07,19.713,19.966,18.857,18.857,8467,0
2009-10-08,18.548,19.144,18.429,18.997,3540,0
2009-10-09,19.084,19.428,19.073,19.164,1573,0
2009-10-12,18.577,20.285,18.577,20.285,11292,0
2009-10-13,19.988,20.859,19.856,20.853,12356,0
2009-10-14,21,21.056,20.485,20.936,15583,0
2009-10-15,21.257,21.434,20.651,20.915,30374,0
2009-10-16,20.57,21.056,20.298,20.67,6593,0
2009-10-19,20.152,21.056,20.152,20.532,6663,0
2009-10-20,20.971,20.971,20.456,20.456,6148,0
2009-10-21,20.48,20.77,20.262,20.285,25088,0
2009-10-22,20.279,20.285,19.703,20.229,13085,0
2009-10-23,20.687,21.145,20.235,20.57,7276,0
2009-10-26,20.72,20.907,20.712,20.712,5867,0
2009-10-27,20.971,21.196,20.658,21.114,7003,0
2009-10-28,21.138,21.509,20.285,20.456,5484,0
2009-10-29,20.298,21.145,20.285,20.57,6383,0
2009-10-30,20.578,20.823,20.57,20.57,8403,0
2009-11-02,20.776,21.326,20.629,20.658,14705,0
2009-11-03,21.044,21.541,20.578,20.712,18806,0
2009-11-04,20.57,21.132,20.57,21.085,6351,0
2009-11-05,21.386,21.386,21.056,21.309,13906,0
2009-11-06,21.429,21.429,21.326,21.372,3320,0
2009-11-09,21.182,21.305,21.182,21.305,870,0
2009-11-10,21.32,21.503,21.073,21.145,5474,0
2009-11-11,21.264,22.199,21.145,22,16061,0
2009-11-12,22.248,22.994,21.801,22.754,29983,0
2009-11-13,22.515,22.634,21.899,21.899,4200,0
2009-11-16,21.884,22.856,21.884,22.856,29395,0
2009-11-17,22.754,23.99,22.746,23.45,12903,0
2009-11-18,23.687,24.524,23.687,23.851,11982,0
2009-11-19,24.061,24.061,23.206,23.315,8320,0
2009-11-20,23.192,23.716,23.192,23.628,10150,0
2009-11-23,23.792,24.851,23.716,24.8,16074,0
2009-11-24,24.555,25.059,23.428,24.428,7732,0
2009-11-25,24.376,24.376,23.716,23.995,4547,0
2009-11-27,23.523,23.523,22.764,23.292,6038,0
2009-11-30,23.421,23.421,22.827,23.028,4556,0
2009-12-01,23.157,23.421,22.746,22.746,5090,0
2009-12-02,22.801,22.801,20.801,21.077,158835,0
2009-12-03,20.92,21.145,20.751,21.145,20206,0
2009-12-04,21.145,21.63,21.145,21.301,8162,0
2009-12-07,21.234,21.372,21.161,21.372,5070,0
2009-12-08,21.401,21.652,21.161,21.652,6964,0
2009-12-09,21.287,21.372,21.138,21.138,5167,0
2009-12-10,21.138,21.365,20.915,20.915,2680,0
2009-12-11,21.085,21.085,20.461,20.613,5691,0
2009-12-14,20.598,20.924,19.97,20.782,12932,0
2009-12-15,20.64,20.744,20.435,20.744,5928,0
2009-12-16,20.767,20.974,20.456,20.629,8846,0
2009-12-17,20.423,20.859,20.423,20.687,5356,0
2009-12-18,20.712,21.085,20.712,21.05,2536,0
2009-12-21,20.801,21.085,20.712,21.085,7670,0
2009-12-22,20.892,21.157,20.801,21.157,7878,0
2009-12-23,21.03,21.66,20.85,20.943,8922,0
2009-12-24,21.03,21.171,21.03,21.171,1140,0
2009-12-28,21.372,21.66,21.171,21.171,7527,0
2009-12-29,21.138,21.519,20.881,21,9353,0
2009-12-30,21.03,21.358,21.008,21.32,2550,0
2009-12-31,21.068,21.114,21,21.085,6858,0
2010-01-04,21.217,21.217,20.767,21.063,8875,0
2010-01-05,20.864,21.138,20.744,20.762,17706,0
2010-01-06,20.751,20.892,20.744,20.776,6897,0
2010-01-07,20.83,21.66,20.83,21.157,10792,0
2010-01-08,21,21.21,20.868,20.92,6158,0
2010-01-11,21.271,21.534,21.077,21.534,15108,0
2010-01-12,21.601,21.709,21.372,21.588,7298,0
2010-01-13,21.623,21.709,21.287,21.709,9406,0
2010-01-14,21.595,22.28,21.503,22.194,10924,0
2010-01-15,21.973,22.856,21.601,22.788,17945,0
2010-01-19,22.498,23.214,22.407,22.897,17831,0
2010-01-20,23.067,23.137,22.754,23.137,2804,0
2010-01-21,22.856,23.214,22.432,23.127,9223,0
2010-01-22,23.057,23.057,21.571,22.125,11405,0
2010-01-25,22.144,22.156,21.951,21.951,7246,0
2010-01-26,21.973,22.4,21.973,22.301,10885,0
2010-01-27,22.066,22.64,21.936,21.936,5674,0
2010-01-28,21.907,22.344,21.83,21.83,3570,0
2010-01-29,22.156,22.159,21.863,22.069,2352,0
2010-02-01,22.374,22.494,21.795,22.314,9956,0
2010-02-02,22.273,22.504,22.013,22.262,7959,0
2010-02-03,22.229,23.172,22.229,22.856,10054,0
2010-02-04,22.672,22.856,22.301,22.849,50023,0
2010-02-05,22.634,22.634,22.199,22.199,8364,0
2010-02-08,22.091,22.229,21.66,21.913,6830,0
2010-02-09,22,22.743,22,22.13,5116,0
2010-02-10,22.13,22.623,22.006,22.17,11904,0
2010-02-11,22.028,22.571,21.763,22.56,4193,0
2010-02-12,22.662,23.261,22.437,23.172,10127,0
2010-02-16,23.553,23.999,23.529,23.6,11888,0
2010-02-17,23.428,23.999,23.361,23.981,6654,0
2010-02-18,24.087,24.087,23.54,23.755,10165,0
2010-02-19,23.985,23.985,23.628,23.786,2007,0
2010-02-22,24.235,24.235,23.762,24.108,7678,0
2010-02-23,23.862,24.457,23.72,23.72,5590,0
2010-02-24,24.345,24.457,24.005,24.451,2685,0
2010-02-25,24.451,24.451,23.906,24.154,3785,0
2010-02-26,23.985,24.284,23.767,24.205,4637,0
2010-03-01,24.284,24.284,23.999,24.229,7328,0
2010-03-02,24.284,24.284,23.891,24.241,2710,0
2010-03-03,23.906,24.274,23.906,24.094,5672,0
2010-03-04,23.974,24.284,23.891,23.891,18639,0
2010-03-05,24.133,24.133,23.799,23.826,6737,0
2010-03-08,23.716,24.264,23.716,24.09,7804,0
2010-03-09,24.229,24.274,23.999,24.268,9928,0
2010-03-10,24.274,24.416,24.035,24.416,8221,0
2010-03-11,24.192,24.416,24.143,24.371,10349,0
2010-03-12,24.371,24.4,24.087,24.216,6183,0
2010-03-15,24.172,24.393,24.029,24.274,38022,0
2010-03-16,24.284,24.284,24.061,24.229,3860,0
2010-03-17,24.192,24.192,23.112,23.178,49160,0
2010-03-18,23.292,23.421,22.418,22.55,19396,0
2010-03-19,22.571,23.09,20.864,21.601,50670,0
2010-03-22,21.036,22.301,21.036,22.285,27343,0
2010-03-23,22.285,23.428,22.235,23.428,16513,0
2010-03-24,23.565,24.005,23.565,24.005,6078,0
2010-03-25,24.023,24.229,23.943,23.962,24044,0
2010-03-26,24.279,24.284,24.011,24.274,8297,0
2010-03-29,24.005,24.284,23.44,23.981,49909,0
2010-03-30,24.158,24.211,23.576,23.576,3842,0
2010-03-31,24.205,24.643,23.744,23.744,9340,0
2010-04-01,23.408,24.279,23.371,24.067,14190,0
2010-04-05,24.178,24.569,23.886,24.476,18708,0
2010-04-06,24.569,24.589,24.143,24.569,5127,0
2010-04-07,24.589,24.659,24.4,24.467,3414,0
2010-04-08,24.451,24.741,24.178,24.741,21169,0
2010-04-09,24.55,24.859,24.55,24.859,6648,0
2010-04-12,25.143,25.166,24.999,25.085,10506,0
2010-04-13,25.114,25.166,24.149,24.8,26249,0
2010-04-14,25.095,25.284,24.859,24.859,6066,0
2010-04-15,24.972,25.284,24.914,24.914,1832,0
2010-04-16,24.794,24.8,24.143,24.476,14741,0
2010-04-19,24.291,24.569,24.143,24.569,13346,0
2010-04-20,24.569,24.999,24.313,24.859,9707,0
2010-04-21,24.976,25.771,24.637,25.58,6158,0
2010-04-22,25.548,26.573,25.059,26.232,17753,0
2010-04-23,25.958,26.964,25.94,26.869,14153,0
2010-04-26,26.972,27.142,26.733,27.03,37409,0
2010-04-27,27.171,27.428,26.284,27.087,22928,0
2010-04-28,27.092,27.092,26.4,26.874,11637,0
2010-04-29,27.252,27.421,27.069,27.142,15441,0
2010-04-30,27.171,27.203,26.994,26.994,10760,0
2010-05-03,27.03,28.287,26.879,27.542,22387,0
2010-05-04,27.445,28.027,27.171,27.67,23591,0
2010-05-05,27.394,27.964,27.229,27.656,17762,0
2010-05-06,27.656,27.715,23.911,24.771,38491,0
2010-05-07,25.759,25.759,24.864,25.262,34181,0
2010-05-10,25.859,27.114,25.601,26.595,15438,0
2010-05-11,26.972,27.315,26.884,27.298,7750,0
2010-05-12,27.212,28.227,26.856,28.227,27829,0
2010-05-13,28.001,29.715,28.001,29.715,6529,0
2010-05-14,29.204,30.856,29.204,29.828,30387,0
2010-05-17,29.816,29.816,27.72,28.458,9792,0
2010-05-18,28.486,28.486,25.887,26.069,31079,0
2010-05-19,25.716,25.992,24.4,25.137,16219,0
2010-05-20,24.659,24.794,23.999,23.999,29705,0
2010-05-21,23.995,25.137,23.772,24.851,20991,0
2010-05-24,25.859,26.701,25.859,26.701,14038,0
2010-05-25,25.515,26.573,25.415,26.046,6236,0
2010-05-26,25.892,26.856,25.892,26.001,12534,0
2010-05-27,26.714,26.77,26.29,26.573,7641,0
2010-05-28,26.001,26.554,25.853,26.388,17815,0
2010-06-01,26.388,26.388,25.979,25.979,1425,0
2010-06-02,25.764,26.01,25.568,25.716,4953,0
2010-06-03,25.778,26.225,25.778,26.225,7815,0
2010-06-04,25.887,26.856,25.887,26.284,7670,0
2010-06-07,26.4,26.714,26.173,26.591,7172,0
2010-06-08,26.628,26.714,26.307,26.4,10676,0
2010-06-09,26.658,26.658,25.997,26.423,6964,0
2010-06-10,27.561,27.561,26.219,26.573,4365,0
2010-06-11,26.196,26.856,26.196,26.851,13130,0
2010-06-14,26.856,26.999,26.628,26.658,4687,0
2010-06-15,26.863,27.229,26.696,26.856,36931,0
2010-06-16,26.714,26.856,26.658,26.856,13365,0
2010-06-17,26.863,26.863,26.743,26.856,6711,0
2010-06-18,26.856,26.856,26.753,26.835,8497,0
2010-06-21,27.101,27.101,26.805,26.856,26595,0
2010-06-22,27.101,27.286,26.728,26.856,17670,0
2010-06-23,27.12,27.12,26.798,26.955,7611,0
2010-06-24,26.994,26.999,26.949,26.999,2397,0
2010-06-25,27.255,27.255,26.945,26.999,10898,0
2010-06-28,27.131,27.212,26.733,27.109,10338,0
2010-06-29,26.972,27.087,26.543,26.543,12651,0
2010-06-30,26.281,26.779,25.815,26.234,5667,0
2010-07-01,25.823,25.83,24.8,25.137,10949,0
2010-07-02,25.143,25.429,24.881,25.373,7345,0
2010-07-06,25.754,25.754,24.714,25.059,29565,0
2010-07-07,25.199,25.199,24.8,25.066,4296,0
2010-07-08,24.8,25.422,24.8,25.033,15481,0
2010-07-09,24.914,25.845,24.914,25.83,14455,0
2010-07-12,25.439,25.738,24.972,25.738,8524,0
2010-07-13,25.859,26.001,25.859,25.917,7313,0
2010-07-14,26.202,26.202,25.917,26.202,7172,0
2010-07-15,26.001,26.142,25.716,25.716,8441,0
2010-07-16,25.771,26.232,25.69,25.69,2750,0
2010-07-19,25.687,26.232,25.456,25.456,3427,0
2010-07-20,25.429,26.173,25.236,26.074,7987,0
2010-07-21,26.09,26.09,25.716,25.716,1929,0
2010-07-22,26.173,26.232,25.568,25.656,18241,0
2010-07-23,25.631,26.136,25.631,25.859,6373,0
2010-07-26,25.631,26.173,25.631,26.161,13771,0
2010-07-27,26.161,26.173,25.812,26.173,8809,0
2010-07-28,26.059,26.059,25.716,25.868,3155,0
2010-07-29,26.001,26.202,25.823,26.202,4704,0
2010-07-30,26.225,26.258,25.687,26.258,6682,0
2010-08-02,26.536,26.856,25.788,26.743,9179,0
2010-08-03,26.52,26.856,26.005,26.284,12415,0
2010-08-04,26.568,26.851,26.111,26.46,4991,0
2010-08-05,26.568,26.568,26.568,26.568,351,0
2010-08-06,26.691,26.999,26.441,26.798,4276,0
2010-08-09,26.696,26.92,26.284,26.788,4219,0
2010-08-10,26.142,26.573,25.9,26.573,8162,0
2010-08-11,26.513,26.513,26.284,26.319,6873,0
2010-08-12,26.473,26.473,24.296,25.943,21462,0
2010-08-13,25.716,25.973,25.172,25.799,8364,0
2010-08-16,25.859,26.01,25.568,26.01,10666,0
2010-08-17,26.015,26.279,25.568,26.059,8525,0
2010-08-18,26.059,26.247,25.51,26.247,9910,0
2010-08-19,26.111,26.213,25.793,26.213,2066,0
2010-08-20,26.202,26.202,25.744,25.744,2275,0
2010-08-23,26.001,26.279,25.759,25.806,6349,0
2010-08-24,25.716,26.001,25.656,25.917,8138,0
2010-08-25,25.675,25.83,24.999,25.206,12470,0
2010-08-26,25.033,25.114,24.859,24.859,10930,0
2010-08-27,24.412,25.121,24.412,25.108,7036,0
2010-08-30,24.859,25.143,24.407,24.428,14812,0
2010-08-31,24.84,25.272,23.321,24.8,7391,0
2010-09-01,24.714,25.206,24.569,24.892,6140,0
2010-09-02,24.731,25.07,24.569,24.8,16963,0
2010-09-03,24.816,24.864,24.582,24.859,4960,0
2010-09-07,24.851,24.859,24.569,24.859,2125,0
2010-09-08,24.859,24.972,24.582,24.95,4057,0
2010-09-09,25.121,25.143,24.782,24.972,4468,0
2010-09-10,24.816,25.006,24.576,24.859,2738,0
2010-09-13,24.859,24.999,24.859,24.892,1445,0
2010-09-14,25.114,25.429,25.04,25.415,9692,0
2010-09-15,25.456,26.123,25.456,25.859,58075,0
2010-09-16,26.01,26.279,26.01,26.279,18575,0
2010-09-17,26.284,26.4,26.111,26.279,2291,0
2010-09-20,26.284,26.429,26.225,26.343,21165,0
2010-09-21,26.4,26.441,26.108,26.29,5672,0
2010-09-22,26.284,26.284,26.173,26.232,4692,0
2010-09-23,26.001,26.284,25.716,26.284,5155,0
2010-09-24,26.202,26.446,26.142,26.284,6671,0
2010-09-27,26.284,26.388,26.284,26.343,2314,0
2010-09-28,26.366,26.473,26.284,26.429,7596,0
2010-09-29,26.429,26.714,26.284,26.601,9557,0
2010-09-30,26.577,26.581,26.284,26.431,5618,0
2010-10-01,26.573,26.573,26.536,26.543,10338,0
2010-10-04,26.543,26.543,26.284,26.301,22525,0
2010-10-05,26.373,26.373,26.173,26.232,9051,0
2010-10-06,26.284,26.686,26.213,26.353,7496,0
2010-10-07,26.601,26.601,26.319,26.343,6445,0
2010-10-08,26.473,26.653,26.314,26.4,9493,0
2010-10-11,26.4,26.634,26.314,26.373,9021,0
2010-10-12,26.532,26.686,26.382,26.686,2576,0
2010-10-13,26.513,26.856,26.513,26.743,8110,0
2010-10-14,26.999,27.142,26.686,27.087,16178,0
2010-10-15,27.458,27.572,27.092,27.434,4615,0
2010-10-18,27.486,27.656,27.252,27.286,9808,0
2010-10-19,27.286,27.286,27.142,27.286,3677,0
2010-10-20,27.142,27.255,27.087,27.255,3387,0
2010-10-21,27.255,27.399,27.255,27.399,5453,0
2010-10-22,27.399,27.588,27.399,27.578,3784,0
2010-10-25,27.428,27.458,27.142,27.142,7885,0
2010-10-26,26.927,27.298,26.856,26.955,7938,0
2010-10-27,27.03,27.286,26.284,26.335,12085,0
2010-10-28,26.573,26.696,26.325,26.373,4384,0
2010-10-29,26.645,26.717,26.454,26.717,2738,0
2010-11-01,26.707,26.707,26.4,26.429,4909,0
2010-11-02,26.429,26.927,26.429,26.513,7064,0
2010-11-03,27.234,27.606,26.963,27.428,8221,0
2010-11-04,28.001,28.287,27.578,28.001,12208,0
2010-11-05,28.027,28.287,28.001,28.282,8634,0
2010-11-08,28.462,28.833,28.114,28.686,5961,0
2010-11-09,28.798,29.143,28.602,28.602,10039,0
2010-11-10,29.139,29.143,28.628,28.887,10924,0
2010-11-11,28.337,28.812,28.337,28.812,1057,0
2010-11-12,28.447,28.881,28.038,28.376,14421,0
2010-11-15,28.251,28.622,28.223,28.523,4682,0
2010-11-16,28.571,28.571,27.725,28.001,9147,0
2010-11-17,28.227,28.682,27.783,28.045,5368,0
2010-11-18,28.473,29.143,28.161,28.817,6963,0
2010-11-19,28.702,28.767,28.384,28.618,3592,0
2010-11-22,28.731,28.917,28.364,28.405,5339,0
2010-11-23,29.256,29.256,28.397,28.963,6816,0
2010-11-24,28.602,28.97,28.571,28.571,28811,0
2010-11-26,28.001,28.561,28.001,28.561,5429,0
2010-11-29,28.486,28.571,28.215,28.571,6036,0
2010-11-30,28.572,28.572,28.013,28.013,4110,0
2010-12-01,28.142,28.571,28.142,28.571,2402,0
2010-12-02,28.715,28.857,28.19,28.287,10484,0
2010-12-03,28.121,28.571,28.121,28.287,6654,0
2010-12-06,28.486,28.571,28.057,28.057,11183,0
2010-12-07,28.057,28.428,28.038,28.13,8521,0
2010-12-08,28.08,28.702,28.08,28.428,4835,0
2010-12-09,28.154,28.695,28.149,28.571,4279,0
2010-12-10,28.576,28.857,28.571,28.72,6687,0
2010-12-13,28.715,28.847,28.676,28.847,3208,0
2010-12-14,28.715,28.863,28.686,28.863,11737,0
2010-12-15,28.863,28.995,28.515,28.515,13782,0
2010-12-16,28.401,28.656,28.059,28.059,9470,0
2010-12-17,28.022,28.13,28.001,28.001,4966,0
2010-12-20,28.515,28.515,26.573,26.818,32694,0
2010-12-21,26.856,27.642,26.856,27.409,12583,0
2010-12-22,27.142,27.186,26.916,27.005,10665,0
2010-12-23,27.273,27.273,26.932,27.212,4915,0
2010-12-27,27.212,27.513,26.949,26.972,9447,0
2010-12-28,26.999,27.319,26.972,27.12,4103,0
2010-12-29,27.313,28.43,27.313,28.207,13509,0
2010-12-30,27.852,28.698,27.83,28.225,6443,0
2010-12-31,28.459,28.859,28.15,28.15,7090,0
2011-01-03,28.428,28.887,28.149,28.515,10895,0
2011-01-04,28.866,28.866,27.99,28.2,5719,0
2011-01-05,28.171,28.171,27.421,27.995,5658,0
2011-01-06,27.984,28.309,27.428,28.045,7136,0
2011-01-07,28.022,28.287,27.52,28.287,2463,0
2011-01-10,28.515,28.554,28.262,28.54,3958,0
2011-01-11,28.571,28.582,28.554,28.571,6741,0
2011-01-12,28.682,28.715,28.2,28.597,6071,0
2011-01-13,28.349,28.428,28.001,28.001,3320,0
2011-01-14,28.287,28.48,28.171,28.204,2976,0
2011-01-18,28.287,28.287,27.542,27.745,8577,0
2011-01-19,27.846,28.022,27.486,27.578,7889,0
2011-01-20,27.486,27.855,26.856,27.745,10074,0
2011-01-21,27.93,28.658,26.573,28.651,9774,0
2011-01-24,28.798,28.798,28.2,28.287,7370,0
2011-01-25,28.342,28.342,27.142,27.148,3519,0
2011-01-26,27.158,27.291,26.916,27.131,24992,0
2011-01-27,27.315,27.513,27.298,27.298,2503,0
2011-01-28,27.618,28.388,27.416,27.715,13206,0
2011-01-31,28.538,28.707,28.226,28.343,9025,0
2011-02-01,28.715,28.715,27.825,28.125,7314,0
2011-02-02,27.556,27.745,27.148,27.298,17751,0
2011-02-03,27.142,27.229,26.856,27.229,10217,0
2011-02-04,27.252,27.286,27.005,27.28,6719,0
2011-02-07,27.255,27.255,27.016,27.087,4742,0
2011-02-08,27.005,27.06,26.999,27.01,6060,0
2011-02-09,26.92,27.255,26.92,27.034,5667,0
2011-02-10,26.999,27.142,26.972,26.994,3739,0
2011-02-11,26.955,27.142,26.916,27.03,7733,0
2011-02-14,27.142,27.142,26.284,26.573,28509,0
2011-02-15,26.851,27.349,26.493,27.349,5530,0
2011-02-16,28.238,28.238,26.628,26.628,20477,0
2011-02-18,26.29,26.373,26.284,26.325,12035,0
2011-02-22,26.343,27.016,26.343,26.92,8406,0
2011-02-23,26.92,27.694,26.548,27.694,12972,0
2011-02-24,27.694,27.715,26.4,26.902,13436,0
2011-02-25,26.891,27.428,26.343,26.595,7104,0
2011-02-28,26.792,27.057,26.792,26.828,8091,0
2011-03-01,26.976,26.976,26.661,26.699,8962,0
2011-03-02,26.638,26.945,26.443,26.443,10911,0
2011-03-03,26.469,26.779,26.454,26.479,11082,0
2011-03-04,26.696,26.952,26.513,26.743,3851,0
2011-03-07,26.983,27.27,26.983,27.27,5142,0
2011-03-08,27.775,27.775,26.358,27.018,4569,0
2011-03-09,27.259,27.306,26.983,27.277,3088,0
2011-03-10,26.794,27.049,26.695,26.811,4060,0
2011-03-11,26.443,26.983,26.443,26.869,5923,0
2011-03-14,26.433,26.691,26.409,26.409,5196,0
2011-03-15,26.409,27.089,26.409,27.089,6585,0
2011-03-16,27.174,27.409,26.983,27.174,4278,0
2011-03-17,27.466,27.606,26.783,26.783,9873,0
2011-03-18,27.188,27.2,27.188,27.194,701,0
2011-03-21,26.983,27.561,26.732,27.561,7686,0
2011-03-22,27.561,27.849,27.561,27.849,5833,0
2011-03-23,28.056,28.07,27.585,27.923,3136,0
2011-03-24,28.085,28.149,27.994,28.121,14231,0
2011-03-25,28.149,28.663,27.989,28.565,11098,0
2011-03-28,28.252,28.725,27.589,28.503,15952,0
2011-03-29,28.632,28.632,28.232,28.632,16679,0
2011-03-30,28.618,28.775,28.13,28.516,11757,0
2011-03-31,28.258,28.635,28.258,28.607,3269,0
2011-04-01,28.775,28.775,28.258,28.3,2743,0
2011-04-04,28.179,28.551,28.172,28.179,8712,0
2011-04-05,28.12,28.513,28.12,28.177,5315,0
2011-04-06,28.182,28.618,28.182,28.377,3547,0
2011-04-07,28.596,28.621,28.257,28.377,3026,0
2011-04-08,28.377,28.377,28.025,28.189,3899,0
2011-04-11,27.967,27.974,27.568,27.962,5252,0
2011-04-12,27.946,27.946,27.392,27.491,8699,0
2011-04-13,27.844,28.064,27.557,27.939,5209,0
2011-04-14,28.05,28.545,27.68,28.4,11481,0
2011-04-15,28.257,28.461,28.141,28.377,2435,0
2011-04-18,27.911,28.257,27.911,28.078,4870,0
2011-04-19,27.965,28.693,27.642,28.31,7479,0
2011-04-20,28.4,28.4,27.965,28.288,10713,0
2011-04-21,28.31,28.31,28.085,28.103,2073,0
2011-04-25,28.306,28.4,28.149,28.258,5409,0
2011-04-26,28.395,28.575,28.12,28.575,11378,0
2011-04-27,28.696,28.726,28.13,28.437,13768,0
2011-04-28,28.231,28.696,28.231,28.437,10319,0
2011-04-29,28.726,28.752,28.504,28.615,5327,0
2011-05-02,28.509,28.615,28.085,28.085,8621,0
2011-05-03,28.085,28.311,28.078,28.078,3316,0
2011-05-04,28.078,28.078,27.809,28.062,1033,0
2011-05-05,27.802,27.807,26.133,26.367,32348,0
2011-05-06,26.569,26.779,25.802,26.064,14733,0
2011-05-09,26.149,26.149,25.668,26.064,9636,0
2011-05-10,26.203,26.52,25.779,26.439,11382,0
2011-05-11,26.412,26.444,26.11,26.367,6086,0
2011-05-12,26.364,26.364,26.064,26.214,9310,0
2011-05-13,26.418,26.774,26.418,26.774,4848,0
2011-05-16,26.785,27.504,26.496,26.751,8382,0
2011-05-17,26.73,27.011,25.896,25.977,10968,0
2011-05-18,26.624,26.624,26.169,26.242,5213,0
2011-05-19,26.351,26.351,26.118,26.351,6420,0
2011-05-20,26.353,26.353,25.801,25.801,6019,0
2011-05-23,25.773,25.89,25.488,25.89,6395,0
2011-05-24,25.481,25.784,24.617,24.617,16589,0
2011-05-25,24.398,24.398,23.346,23.516,21416,0
2011-05-26,23.165,24.064,23.116,23.938,22431,0
2011-05-27,23.987,26.171,23.581,25.623,20952,0
2011-05-31,25.368,26.196,25.368,25.915,7801,0
2011-06-01,25.942,26.374,25.857,26.346,5482,0
2011-06-02,26.087,26.346,25.68,26.346,4348,0
2011-06-03,26.431,26.496,26.126,26.205,3902,0
2011-06-06,25.652,25.652,25.045,25.349,9365,0
2011-06-07,25.475,25.862,25.035,25.372,7214,0
2011-06-08,25.166,25.517,24.865,25.166,6362,0
2011-06-09,25.378,25.616,24.688,25.585,3997,0
2011-06-10,25.148,25.585,25.148,25.505,2794,0
2011-06-13,25.168,25.331,25.039,25.039,6813,0
2011-06-14,25.039,25.272,24.74,24.74,9970,0
2011-06-15,24.746,25.039,24.456,24.476,5823,0
2011-06-16,24.468,24.749,24.464,24.464,4268,0
2011-06-17,24.247,24.341,23.296,23.296,22524,0
2011-06-20,24.019,24.335,23.874,24.335,7136,0
2011-06-21,24.796,24.927,24.506,24.698,8682,0
2011-06-22,25.03,25.354,24.703,25.354,6320,0
2011-06-23,25.182,25.456,25.035,25.329,5050,0
2011-06-24,25.035,25.388,24.736,24.736,5066,0
2011-06-27,25.063,25.623,25.063,25.565,10556,0
2011-06-28,25.354,25.69,25.258,25.258,5142,0
2011-06-29,25.182,25.703,25.182,25.69,4512,0
2011-06-30,25.69,26.332,25.69,26.332,11203,0
2011-07-01,26.482,26.482,25.973,26.25,6823,0
2011-07-05,26.405,26.405,25.405,26.221,5676,0
2011-07-06,25.762,26.012,25.238,26.007,6268,0
2011-07-07,26.305,26.686,26.191,26.562,12518,0
2011-07-08,26.596,27.503,26.596,27.298,12829,0
2011-07-11,27.504,27.504,26.983,27.27,5714,0
2011-07-12,26.92,27.266,26.92,27.205,4818,0
2011-07-13,26.916,27.265,26.916,26.921,6122,0
2011-07-14,26.939,27.153,26.861,26.861,7223,0
2011-07-15,26.86,27.154,26.86,27.154,3882,0
2011-07-18,27.142,27.5,26.921,27.416,11900,0
2011-07-19,27.649,28.092,27.401,27.923,5752,0
2011-07-20,28.009,28.009,27.649,27.679,2672,0
2011-07-21,27.59,27.801,27.364,27.663,4958,0
2011-07-22,27.702,28.382,27.702,28.382,4792,0
2011-07-25,28.269,28.677,28.269,28.375,3381,0
2011-07-26,28.64,28.966,28.156,28.911,7727,0
2011-07-27,28.848,29.053,28.618,28.864,5880,0
2011-07-28,28.328,28.489,27.538,27.765,3903,0
2011-07-29,28.012,28.012,27.077,27.402,5294,0
2011-08-01,27.279,27.426,27.032,27.374,6947,0
2011-08-02,27.516,28.167,27.19,27.197,5558,0
2011-08-03,27.655,28.009,27.398,27.69,4244,0
2011-08-04,28.041,28.275,27.105,27.105,13244,0
2011-08-05,27.101,27.617,26.016,26.016,14601,0
2011-08-08,24.937,24.937,23.567,23.567,20397,0
2011-08-09,23.517,25.098,23.384,24.745,15343,0
2011-08-10,24.04,25.337,24.04,25.165,12420,0
2011-08-11,26.838,28.203,26.719,27.942,10326,0
2011-08-12,27.991,28.282,27.575,27.928,12803,0
2011-08-15,27.479,27.877,26.519,27.101,7339,0
2011-08-16,26.543,26.76,25.771,25.86,5330,0
2011-08-17,26.27,26.625,25.979,25.979,1917,0
2011-08-18,25.732,26.277,25.337,26.277,6024,0
2011-08-19,26.073,26.073,25.227,25.51,5221,0
2011-08-22,25.512,25.778,24.264,25.719,16733,0
2011-08-23,25.399,25.632,24.308,25.632,5815,0
2011-08-24,25.915,25.924,25.567,25.595,7641,0
2011-08-25,26.449,27.097,26.221,27.087,5493,0
2011-08-26,26.63,27.543,26.302,27.38,4923,0
2011-08-29,27.015,27.743,27.015,27.297,6195,0
2011-08-30,27.543,27.543,26.462,26.791,5122,0
2011-08-31,26.521,27.103,26.521,26.521,3344,0
2011-09-01,26.869,26.869,26.143,26.23,2616,0
2011-09-02,26.492,26.85,26.345,26.85,2605,0
2011-09-06,27.002,27.002,26.291,26.888,4794,0
2011-09-07,26.93,26.93,25.954,25.969,3017,0
2011-09-08,25.971,26.653,25.965,26.518,3304,0
2011-09-09,26.612,26.703,25.561,25.561,4078,0
2011-09-12,26.107,26.567,25.56,25.636,7584,0
2011-09-13,25.92,26.673,25.92,26.673,6122,0
2011-09-14,26.642,26.998,26.258,26.416,4118,0
2011-09-15,26.827,27.235,26.356,26.974,6125,0
2011-09-16,26.518,26.915,26.04,26.915,2348,0
2011-09-19,26.429,26.429,26.107,26.236,2190,0
2011-09-20,26.169,26.332,26.106,26.169,3870,0
2011-09-21,26.645,26.703,26.403,26.645,3941,0
2011-09-22,26.675,26.675,25.175,26.403,6854,0
2011-09-23,25.927,26.703,25.643,26.703,12805,0
2011-09-26,26.496,26.645,26.496,26.496,2375,0
2011-09-27,26.321,27.445,26.106,26.969,9162,0
2011-09-28,27.185,27.629,26.284,27.134,18664,0
2011-09-29,27.253,27.253,26.284,26.302,3096,0
2011-09-30,26.301,26.301,26.283,26.283,773,0
2011-10-03,26.106,26.106,25.299,25.299,6027,0
2011-10-04,25.015,25.015,23.295,24.344,22273,0
2011-10-05,24.432,25.756,23.445,24.324,10616,0
2011-10-06,24.928,25.992,24.901,25.484,6027,0
2011-10-07,25.241,25.838,25.208,25.69,5444,0
2011-10-10,25.747,26.284,24.906,25.912,7584,0
2011-10-11,25.689,25.912,25.657,25.657,1802,0
2011-10-12,25.578,25.689,25.578,25.631,993,0
2011-10-13,25.689,25.689,25.689,25.689,582,0
2011-10-14,26.029,26.029,25.437,25.449,1662,0
2011-10-17,25.025,25.319,24.945,25.014,6443,0
2011-10-18,25.091,25.27,25.091,25.262,1705,0
2011-10-19,25.258,25.497,25.186,25.331,3425,0
2011-10-20,24.974,25.267,24.744,25.241,5359,0
2011-10-21,24.854,25.612,24.854,25.612,2990,0
2011-10-24,25.235,25.658,25.235,25.565,10164,0
2011-10-25,24.71,25.354,24.71,25.091,5778,0
2011-10-26,25.125,26.356,25.125,26.262,6965,0
2011-10-27,26.4,26.43,25.637,26.387,3521,0
2011-10-28,26.11,27.061,26.11,27.061,2826,0
2011-10-31,26.695,27.061,26.304,26.677,8914,0
2011-11-01,26.931,26.931,25.861,26.248,8850,0
2011-11-02,26.036,26.036,26.029,26.029,463,0
2011-11-03,26.454,26.462,26.123,26.416,7151,0
2011-11-04,26.464,26.77,26.144,26.686,3917,0
2011-11-07,26.999,26.999,26.262,26.91,5339,0
2011-11-08,26.669,26.832,26.332,26.332,4976,0
2011-11-09,26.3,26.462,26.188,26.462,6683,0
2011-11-10,26.156,26.156,25.787,26.061,4818,0
2011-11-11,25.984,26.335,25.871,26.156,6579,0
2011-11-14,26.278,26.454,26.018,26.096,4206,0
2011-11-15,26.235,26.251,25.961,26.044,5896,0
2011-11-16,26.251,26.251,25.928,26.159,3826,0
2011-11-17,26.191,26.256,25.92,26.166,4779,0
2011-11-18,26.26,26.462,26.26,26.441,2169,0
2011-11-21,26.276,26.428,26.015,26.428,6451,0
2011-11-22,26.434,26.462,26.269,26.462,2826,0
2011-11-23,26.608,27.065,26.462,26.847,6522,0
2011-11-25,26.964,27.065,26.956,26.977,2562,0
2011-11-28,27.166,27.228,26.822,27.215,9961,0
2011-11-29,27.077,27.077,26.685,26.685,3885,0
2011-11-30,26.982,27.096,26.291,26.316,9827,0
2011-12-01,26.084,26.469,26.084,26.17,4728,0
2011-12-02,26.486,26.773,26.089,26.712,3427,0
2011-12-05,26.663,26.663,26.312,26.454,3358,0
2011-12-06,26.262,26.53,26.02,26.171,5802,0
2011-12-07,26.02,26.261,25.855,25.855,11159,0
2011-12-08,25.871,26.015,25.847,25.847,4591,0
2011-12-09,25.847,27.099,25.847,26.171,2196,0
2011-12-12,26.136,26.143,26.136,26.143,491,0
2011-12-13,26.15,26.408,26.015,26.015,2329,0
2011-12-14,26.025,26.318,25.411,25.411,8879,0
2011-12-15,25.411,25.95,25.244,25.399,8094,0
2011-12-16,25.657,25.657,25.027,25.027,2667,0
2011-12-19,24.733,24.807,24.471,24.656,12596,0
2011-12-20,24.537,24.807,24.508,24.508,13921,0
2011-12-21,24.807,25.045,24.508,24.727,14190,0
2011-12-22,24.783,25.142,24.563,25.105,5296,0
2011-12-23,24.868,25.172,24.868,25.172,2049,0
2011-12-27,25.052,25.247,24.864,25.075,6406,0
2011-12-28,25.142,25.142,24.59,24.602,3848,0
2011-12-29,24.844,24.897,24.297,24.297,5860,0
2011-12-30,24.299,24.605,24.251,24.318,4638,0
2012-01-03,24.316,24.711,24.297,24.456,9535,0
2012-01-04,24.543,25.027,24.297,24.297,6513,0
2012-01-05,24.251,24.37,24.146,24.267,9334,0
2012-01-06,24.444,25.031,24.25,24.262,3126,0
2012-01-09,24.267,24.602,24.086,24.086,6673,0
2012-01-10,24.181,24.563,23.999,24.336,6015,0
2012-01-11,24.204,24.341,23.943,24.034,102576,0
2012-01-12,23.883,24.143,23.883,24.143,9313,0
2012-01-13,23.909,24.277,23.883,24.267,7521,0
2012-01-17,24.114,24.238,23.841,23.861,13030,0
2012-01-18,23.849,24.636,23.849,24.267,7435,0
2012-01-19,23.887,24.074,23.09,23.09,13699,0
2012-01-20,22.873,22.932,22.151,22.467,22574,0
2012-01-23,22.296,22.697,22.296,22.472,14808,0
2012-01-24,22.658,23.414,22.506,22.932,17419,0
2012-01-25,23.324,25.085,22.938,23.969,16300,0
2012-01-26,24.296,24.895,23.982,24.603,10262,0
2012-01-27,25.05,25.262,24.651,25.142,7619,0
2012-01-30,25.355,25.386,24.929,25.285,11857,0
2012-01-31,25.386,25.694,25.079,25.374,4768,0
2012-02-01,25.275,26.473,24.923,26.301,25316,0
2012-02-02,26.296,26.296,24.533,26.15,8956,0
2012-02-03,26.147,26.319,25.765,26.063,3934,0
2012-02-06,25.832,26.365,25.078,26.189,6678,0
2012-02-07,25.847,26.3,25.847,26.241,5555,0
2012-02-08,26.231,26.269,25.693,26.155,4656,0
2012-02-09,26.057,26.141,25.539,26.114,9336,0
2012-02-10,25.855,25.855,25.452,25.81,2543,0
2012-02-13,25.565,25.908,25.538,25.69,1796,0
2012-02-14,25.509,25.538,25.142,25.538,9284,0
2012-02-15,25.452,25.452,25.055,25.332,6727,0
2012-02-16,25.519,25.698,25.208,25.538,6198,0
2012-02-17,25.574,25.939,25.567,25.662,4556,0
2012-02-21,26.035,26.069,25.7,26.051,9322,0
2012-02-22,25.823,26.063,25.823,26.057,3869,0
2012-02-23,26.043,26.217,25.668,26.114,4955,0
2012-02-24,26.002,26.363,26.002,26.363,7512,0
2012-02-27,26.18,26.457,26.18,26.18,3558,0
2012-02-28,26.3,26.733,25.878,26.3,6459,0
2012-02-29,26.358,26.738,26.067,26.391,8816,0
2012-03-01,26.394,26.562,25.965,26.424,3573,0
2012-03-02,26.209,26.423,26.209,26.423,1131,0
2012-03-05,26.554,26.554,25.884,26.542,3327,0
2012-03-06,26.24,26.24,24.919,25.193,11693,0
2012-03-07,25.041,26.508,25.041,26.196,15173,0
2012-03-08,26.435,26.435,26.343,26.423,1465,0
2012-03-09,26.158,26.258,25.857,26.258,1963,0
2012-03-12,25.965,26.733,25.965,26.49,4774,0
2012-03-13,26.503,26.58,26.063,26.187,4156,0
2012-03-14,26.063,26.424,26.063,26.266,1786,0
2012-03-15,26.169,26.269,25.939,25.986,2573,0
2012-03-16,25.862,26.269,25.521,25.663,2535,0
2012-03-19,25.732,25.986,25.319,25.986,5542,0
2012-03-20,25.989,26.417,25.989,26.084,5628,0
2012-03-21,26.084,26.24,25.813,26.24,927,0
2012-03-22,26.343,26.375,26.084,26.084,2272,0
2012-03-23,26.269,26.269,25.813,25.813,3497,0
2012-03-26,25.598,25.806,25.51,25.74,2794,0
2012-03-27,25.51,25.51,24.339,24.46,13610,0
2012-03-28,24.398,24.549,24.239,24.288,6040,0
2012-03-29,24.239,24.246,23.928,23.943,4502,0
2012-03-30,23.999,24.351,23.9,24.088,3428,0
2012-04-02,23.998,24.069,23.485,23.604,20540,0
2012-04-03,23.605,23.952,23.572,23.704,7762,0
2012-04-04,23.447,23.818,23.447,23.622,4902,0
2012-04-05,23.716,24.506,23.478,24.506,4118,0
2012-04-09,23.993,24.227,23.883,24.2,5635,0
2012-04-10,24.187,24.187,23.778,23.778,8256,0
2012-04-11,24.128,24.374,23.724,23.811,3249,0
2012-04-12,23.724,23.724,23.294,23.691,5294,0
2012-04-13,23.368,23.658,23.297,23.297,3456,0
2012-04-16,23.299,23.716,22.831,22.831,8616,0
2012-04-17,22.839,23.225,22.832,22.917,9118,0
2012-04-18,22.365,22.365,20.859,21.106,62020,0
2012-04-19,20.978,20.978,20.12,20.361,29666,0
2012-04-20,20.363,20.684,20.334,20.658,14616,0
2012-04-23,20.439,20.488,19.283,19.41,40688,0
2012-04-24,19.495,19.62,18.082,18.325,33893,0
2012-04-25,18.493,19.341,18.204,19.283,20787,0
2012-04-26,18.958,19.542,18.871,19.45,12818,0
2012-04-27,19.251,19.45,18.929,19.38,4890,0
2012-04-30,18.994,19.841,18.994,19.403,13303,0
2012-05-01,19.724,20.32,19.724,20.32,17021,0
2012-05-02,20.05,21.183,20.05,20.972,12398,0
2012-05-03,20.857,21.717,20.677,21.472,14125,0
2012-05-04,21.606,21.843,21.434,21.434,5488,0
2012-05-07,21.534,21.852,21.142,21.434,3870,0
2012-05-08,21.397,21.397,20.785,20.791,2813,0
2012-05-09,20.902,21.012,20.902,20.972,6387,0
2012-05-10,21.083,22.297,21.066,21.411,3524,0
2012-05-11,21.072,21.072,20.784,20.88,1527,0
2012-05-14,20.887,20.887,20.164,20.164,3751,0
2012-05-15,20.164,20.164,19.834,19.855,3741,0
2012-05-16,19.799,20.164,19.373,19.978,2507,0
2012-05-17,19.855,19.978,19.457,19.608,3509,0
2012-05-18,19.82,19.954,19.457,19.543,3541,0
2012-05-21,18.862,19.256,18.615,19.235,12165,0
2012-05-22,19.066,19.077,18.738,18.922,4971,0
2012-05-23,18.922,18.949,18.316,18.949,7059,0
2012-05-24,18.905,18.915,18.616,18.707,4971,0
2012-05-25,18.514,18.514,18.183,18.271,3269,0
2012-05-29,18.482,18.623,18.096,18.357,8699,0
2012-05-30,18.126,18.126,17.135,17.428,9830,0
2012-05-31,17.172,17.284,16.816,17.11,8653,0
2012-06-01,16.809,16.816,16.018,16.413,6893,0
2012-06-04,16.349,16.437,15.572,16.078,7084,0
2012-06-05,16.306,17.161,16.208,17.161,14325,0
2012-06-06,17.381,17.443,16.969,17.443,3278,0
2012-06-07,17.245,17.381,16.616,16.862,7733,0
2012-06-08,16.616,16.881,16.235,16.754,5576,0
2012-06-11,16.661,16.661,16.038,16.194,14862,0
2012-06-12,16.046,16.612,16.046,16.443,8773,0
2012-06-13,16.268,16.316,16.069,16.109,2254,0
2012-06-14,16.287,16.287,16.161,16.161,8564,0
2012-06-15,16.134,16.768,16.086,16.768,5944,0
2012-06-18,16.794,17.129,16.349,16.799,8922,0
2012-06-19,16.658,17.318,16.658,17.318,10832,0
2012-06-20,17.318,18.002,17.187,18.002,10922,0
2012-06-21,18.014,19.213,18.014,19.125,24068,0
2012-06-22,18.99,19.469,17.712,18.975,11092,0
2012-06-25,19.311,19.833,19.311,19.561,7343,0
2012-06-26,19.623,19.934,19.227,19.934,9147,0
2012-06-27,19.77,20.865,19.77,20.865,4942,0
2012-06-28,20.854,21.429,20.05,21.429,4553,0
2012-06-29,22.123,22.244,19.987,21.466,6568,0
2012-07-02,21.38,21.38,17.192,18.921,41402,0
2012-07-03,18.795,18.8,18.795,18.8,320,0
2012-07-05,18.546,18.85,18.168,18.644,6711,0
2012-07-06,18.673,18.988,18.673,18.977,6993,0
2012-07-09,19.283,19.424,19.111,19.424,6854,0
2012-07-10,19.118,19.672,19.118,19.332,6359,0
2012-07-11,18.934,19.241,18.921,18.921,3132,0
2012-07-12,18.859,19.016,18.797,18.797,7507,0
2012-07-13,18.622,18.936,18.312,18.807,5740,0
2012-07-16,18.859,19.137,18.859,18.859,3351,0
2012-07-17,18.874,19.353,18.874,19.353,4640,0
2012-07-18,19.263,19.475,19.263,19.469,643,0
2012-07-19,18.988,19.296,18.988,19.093,690,0
2012-07-20,19.044,19.329,19.044,19.044,1636,0
2012-07-23,19.057,19.269,18.747,19.269,6327,0
2012-07-24,19.412,20.05,19.412,19.672,4065,0
2012-07-25,19.451,19.451,18.312,19.168,19040,0
2012-07-26,19.373,19.373,18.988,19.067,2270,0
2012-07-27,19.686,19.686,19.057,19.075,3399,0
2012-07-30,19.373,19.782,19.146,19.528,8130,0
2012-07-31,20.128,20.128,19.057,19.057,9030,0
2012-08-01,19.152,19.392,18.869,19.152,10734,0
2012-08-02,19.086,19.086,18.001,18.472,5450,0
2012-08-03,18.213,18.366,17.899,18.213,5155,0
2012-08-06,18.191,18.191,17.932,18.15,3664,0
2012-08-07,17.925,18.082,17.925,18.082,1383,0
2012-08-08,17.875,17.875,17.328,17.41,6795,0
2012-08-09,17.39,17.894,17.39,17.749,4535,0
2012-08-10,17.481,17.765,17.481,17.765,660,0
2012-08-13,17.548,17.849,17.516,17.849,2067,0
2012-08-14,17.838,17.838,16.849,17.118,13122,0
2012-08-15,17.138,17.396,17.063,17.396,13109,0
2012-08-16,17.561,17.76,17.561,17.76,2534,0
2012-08-17,17.881,17.988,17.619,17.619,4588,0
2012-08-20,17.619,17.849,17.41,17.794,15355,0
2012-08-21,17.925,17.932,17.612,17.625,8313,0
2012-08-22,17.612,17.612,17.157,17.605,8833,0
2012-08-23,17.868,17.899,17.454,17.605,2567,0
2012-08-24,17.183,17.598,17.171,17.232,5273,0
2012-08-27,17.232,17.275,16.484,16.787,23709,0
2012-08-28,17.207,17.225,16.636,17.171,4781,0
2012-08-29,16.713,17.214,16.57,16.57,13490,0
2012-08-30,16.503,16.701,16.275,16.458,10895,0
2012-08-31,16.094,16.541,16.027,16.101,10113,0
2012-09-04,16.101,16.406,15.992,16.034,28734,0
2012-09-05,15.626,16.101,14.476,14.476,34640,0
2012-09-06,14.949,15.411,14.528,14.743,21949,0
2012-09-07,14.743,15.328,14.743,15.265,10836,0
2012-09-10,15.213,15.213,14.907,15.053,8524,0
2012-09-11,15.084,15.213,14.919,14.969,4798,0
2012-09-12,15.152,15.213,14.914,15.152,9251,0
2012-09-13,15.064,15.148,14.902,14.981,4420,0
2012-09-14,15.107,15.107,14.907,14.994,4431,0
2012-09-17,15.028,15.148,14.895,14.987,12670,0
2012-09-18,14.987,14.994,14.849,14.994,7892,0
2012-09-19,14.994,15.206,14.902,15.202,2440,0
2012-09-20,15.202,15.618,15.165,15.173,11401,0
2012-09-21,15.367,15.618,15.202,15.202,9526,0
2012-09-24,15.651,15.689,15.467,15.558,11077,0
2012-09-25,15.777,15.785,15.498,15.777,8617,0
2012-09-26,15.778,15.778,15.354,15.726,5032,0
2012-09-27,15.631,15.835,15.631,15.797,3953,0
2012-09-28,15.871,16.195,15.829,16.012,8816,0
2012-10-01,16.244,16.244,15.974,16.097,5125,0
2012-10-02,16.258,16.263,16.012,16.163,3611,0
2012-10-03,16.258,16.457,16.258,16.457,4516,0
2012-10-04,16.457,16.457,16.109,16.303,12411,0
2012-10-05,16.177,16.177,16.109,16.133,3419,0
2012-10-08,16.116,16.508,16.116,16.502,1134,0
2012-10-09,16.314,16.495,16.146,16.495,9230,0
2012-10-10,16.517,17.034,16.475,17.023,5175,0
2012-10-11,16.944,17.149,16.944,16.958,6563,0
2012-10-12,16.967,17.08,16.95,17.08,5353,0
2012-10-15,17.08,17.08,16.776,16.776,10956,0
2012-10-16,16.788,17.073,16.788,16.987,2765,0
2012-10-17,17.01,17.206,17,17.149,4155,0
2012-10-18,17.206,17.435,17.149,17.435,8694,0
2012-10-19,17.402,17.402,17.193,17.212,9177,0
2012-10-22,17.149,17.238,17.027,17.027,6681,0
2012-10-23,17.136,17.142,16.896,17.066,4231,0
2012-10-24,17.131,17.131,16.195,16.314,12303,0
2012-10-25,16.475,16.475,15.974,16.17,8690,0
2012-10-26,16.029,16.389,15.974,16.389,2203,0
2012-10-31,17.231,17.231,15.791,16.52,29514,0
2012-11-01,16.656,17.042,16.294,16.421,5811,0
2012-11-02,16.421,17.216,16.391,16.391,13948,0
2012-11-05,16.531,16.933,16.531,16.735,3245,0
2012-11-06,16.717,16.87,16.612,16.87,4047,0
2012-11-07,16.627,16.842,16.384,16.384,9835,0
2012-11-08,16.358,16.645,14.983,15.151,44755,0
2012-11-09,15.335,15.596,15.104,15.397,13388,0
2012-11-12,15.397,15.397,13.069,13.426,27654,0
2012-11-13,13.419,14.211,13.419,14.211,17492,0
2012-11-14,14.236,14.582,14.122,14.282,17481,0
2012-11-15,14.06,14.369,14.06,14.093,7154,0
2012-11-16,13.934,13.961,13.581,13.928,18155,0
2012-11-19,13.803,14.292,13.803,14.191,16890,0
2012-11-20,14.06,14.357,13.976,14.154,3297,0
2012-11-21,14.319,14.69,14.244,14.244,5714,0
2012-11-23,14.778,15.016,14.472,14.73,7198,0
2012-11-26,14.436,14.983,14.16,14.695,6857,0
2012-11-27,14.57,14.926,14.177,14.44,14926,0
2012-11-28,14.125,14.272,13.892,13.892,10943,0
2012-11-29,14.125,14.125,13.797,14.062,9884,0
2012-11-30,14.135,14.144,13.803,14.062,6190,0
2012-12-03,13.879,14.041,13.797,13.833,8760,0
2012-12-04,13.797,13.903,13.532,13.668,9183,0
2012-12-05,13.668,13.791,13.532,13.558,6393,0
2012-12-06,13.539,13.539,13.19,13.424,21441,0
2012-12-07,13.478,13.551,13.204,13.356,10404,0
2012-12-10,13.262,13.579,13.196,13.255,20324,0
2012-12-11,13.262,13.663,13.262,13.543,6361,0
2012-12-12,13.411,13.441,13.138,13.411,25723,0
2012-12-13,13.281,13.398,13.19,13.398,11110,0
2012-12-14,13.255,13.485,13.098,13.19,28843,0
2012-12-17,13.19,13.417,13.098,13.417,28909,0
2012-12-18,13.255,13.512,13.255,13.321,20313,0
2012-12-19,13.321,13.34,12.997,13.065,8523,0
2012-12-20,13.031,13.196,12.868,12.952,5397,0
2012-12-21,12.879,13.178,12.879,13.065,9164,0
2012-12-24,13.196,13.196,12.997,13.131,6202,0
2012-12-26,13.065,13.281,13.065,13.185,9663,0
2012-12-27,13.158,13.505,12.862,12.916,27528,0
2012-12-28,12.79,12.96,12.508,12.508,43494,0
2012-12-31,12.157,12.532,12.153,12.515,32588,0
2013-01-02,12.552,12.766,12.153,12.761,17881,0
2013-01-03,12.603,13.121,12.603,12.981,12002,0
2013-01-04,13.134,13.607,13.134,13.477,18457,0
2013-01-07,13.477,13.974,13.477,13.815,10725,0
2013-01-08,13.751,14.16,13.175,13.596,10606,0
2013-01-09,13.811,14.036,13.728,13.945,6359,0
2013-01-10,13.868,14.065,13.775,13.945,4648,0
2013-01-11,13.939,14.184,13.923,13.923,6390,0
2013-01-14,14.16,14.166,14.13,14.13,1083,0
2013-01-15,14.149,14.252,14.045,14.045,5814,0
2013-01-16,14.141,14.581,14.141,14.421,6139,0
2013-01-17,14.547,14.839,14.477,14.839,8995,0
2013-01-18,14.906,15.281,14.906,15.14,2926,0
2013-01-22,15.34,15.554,15.228,15.446,12313,0
2013-01-23,15.432,15.859,15.432,15.467,6786,0
2013-01-24,15.467,16.199,15.403,15.703,14734,0
2013-01-25,15.943,15.943,15.753,15.943,5299,0
2013-01-28,16.199,16.328,15.943,15.973,16670,0
2013-01-29,16.005,16.239,15.97,16.042,8215,0
2013-01-30,16.248,16.277,16.014,16.277,5614,0
2013-01-31,16.222,16.412,15.941,16.029,10308,0
2013-02-01,15.854,16.232,15.822,15.828,6248,0
2013-02-04,15.665,15.764,15.508,15.573,8610,0
2013-02-05,15.612,16.048,15.077,15.171,10595,0
2013-02-06,15.013,15.177,14.679,15.137,12417,0
2013-02-07,15,15.12,14.711,14.711,1393,0
2013-02-08,14.746,14.863,14.679,14.719,4957,0
2013-02-11,14.595,14.759,14.477,14.759,6330,0
2013-02-12,14.946,14.972,14.768,14.972,3734,0
2013-02-13,14.679,15.09,14.582,15.09,4489,0
2013-02-14,15.09,15.388,14.978,15.033,7350,0
2013-02-15,15.697,15.697,15.044,15.274,3235,0
2013-02-19,15.128,15.128,14.23,14.353,20357,0
2013-02-20,14.679,15.103,14.679,15.019,4774,0
2013-02-21,15.299,15.299,14.686,15.258,8532,0
2013-02-22,15.258,15.306,15.013,15.299,7209,0
2013-02-25,15.41,15.939,15.339,15.612,11410,0
2013-02-26,15.884,16.066,15.784,15.823,5802,0
2013-02-27,16.046,16.046,15.584,15.849,5228,0
2013-02-28,15.849,15.849,15.617,15.842,4732,0
2013-03-01,15.849,15.856,15.784,15.792,2166,0
2013-03-04,15.915,16.046,15.915,15.915,9276,0
2013-03-05,15.942,15.942,15.321,15.784,6994,0
2013-03-06,15.906,15.906,15.784,15.784,2983,0
2013-03-07,15.228,15.617,14.869,15.228,13262,0
2013-03-08,14.98,15.328,14.98,15.092,2323,0
2013-03-11,15.196,15.196,14.738,14.863,12167,0
2013-03-12,15.104,15.131,13.953,15.034,11220,0
2013-03-13,15.123,15.123,14.759,14.916,6233,0
2013-03-14,14.863,14.98,14.863,14.959,1225,0
2013-03-15,15.028,15.151,15.028,15.079,2781,0
2013-03-18,15.612,15.73,15.29,15.534,2246,0
2013-03-19,15.578,15.584,15.29,15.578,2226,0
2013-03-20,15.29,15.638,15.066,15.56,5958,0
2013-03-21,15.572,15.617,15.06,15.254,2319,0
2013-03-22,15.617,15.738,15.14,15.321,6307,0
2013-03-25,15.457,15.457,15.123,15.457,8328,0
2013-03-26,15.635,15.635,14.735,15.235,8530,0
2013-03-27,15.235,16.191,15.186,16.067,26570,0
2013-03-28,16.171,16.443,16.061,16.329,9716,0
2013-04-01,16.431,16.431,15.609,16.094,10815,0
2013-04-02,16.114,16.27,15.594,16.24,6469,0
2013-04-03,16.158,16.158,15.569,15.906,3351,0
2013-04-04,15.668,16.158,15.538,15.9,4315,0
2013-04-05,15.915,16.367,15.884,15.927,8413,0
2013-04-08,15.132,16.393,15.132,16.379,7181,0
2013-04-09,16.315,16.315,15.934,16.031,5027,0
2013-04-10,16.198,16.205,15.934,16.102,4077,0
2013-04-11,16.232,16.796,15.954,16.796,16348,0
2013-04-12,16.579,17.026,16.575,17.026,4120,0
2013-04-15,16.981,16.981,16.418,16.563,7049,0
2013-04-16,16.255,16.63,15.384,16.398,8197,0
2013-04-17,16.152,16.563,16.002,16.133,2473,0
2013-04-18,16.126,16.563,16.114,16.198,8357,0
2013-04-19,16.217,16.669,16.198,16.41,9258,0
2013-04-22,16.431,16.921,16.431,16.826,4011,0
2013-04-23,16.806,16.951,16.293,16.951,42250,0
2013-04-24,16.729,16.833,16.225,16.729,2116,0
2013-04-25,16.921,16.921,16.568,16.698,7576,0
2013-04-26,16.778,16.778,16.596,16.684,830,0
2013-04-29,16.587,17.051,16.587,17.051,7297,0
2013-04-30,16.849,17.017,16.684,16.841,7656,0
2013-05-01,16.637,16.807,16.637,16.698,8659,0
2013-05-02,16.75,16.796,16.684,16.745,2842,0
2013-05-03,16.75,16.75,16.689,16.689,4834,0
2013-05-06,16.755,16.755,16.684,16.755,7696,0
2013-05-07,16.717,16.884,16.717,16.801,22159,0
2013-05-08,16.745,16.949,16.745,16.91,18757,0
2013-05-09,16.745,17.017,16.745,16.772,10834,0
2013-05-10,16.717,16.857,16.556,16.857,7240,0
2013-05-13,16.698,16.863,16.698,16.863,4237,0
2013-05-14,16.954,16.954,16.849,16.849,3600,0
2013-05-15,16.684,17.269,16.684,17.184,12561,0
2013-05-16,16.814,16.91,16.684,16.872,7935,0
2013-05-17,16.916,16.972,16.814,16.972,2375,0
2013-05-20,17.005,17.089,16.977,16.977,3464,0
2013-05-21,16.684,17.051,16.677,17.051,4671,0
2013-05-22,17.051,17.084,16.684,16.75,6121,0
2013-05-23,16.75,17.017,16.474,16.543,5986,0
2013-05-24,16.496,16.954,16.326,16.878,3148,0
2013-05-28,16.723,16.849,16.274,16.295,4974,0
2013-05-29,16.486,16.486,16.046,16.081,9496,0
2013-05-30,16.585,16.585,15.759,15.759,9366,0
2013-05-31,16.034,16.126,15.499,16.126,4193,0
2013-06-03,15.877,15.877,15.01,15.102,8210,0
2013-06-04,14.898,15.351,14.883,15.172,9727,0
2013-06-05,15.115,15.246,14.154,14.863,14909,0
2013-06-06,15.155,15.191,14.91,14.91,1994,0
2013-06-07,15.196,15.317,14.38,14.38,12764,0
2013-06-10,14.38,14.78,14.38,14.547,2329,0
2013-06-11,14.646,15.057,14.569,14.569,906,0
2013-06-12,15.05,15.057,14.693,15.057,1580,0
2013-06-13,14.582,14.883,14.547,14.857,1133,0
2013-06-14,14.615,14.793,14.569,14.742,2740,0
2013-06-17,14.576,14.715,14.569,14.682,5993,0
2013-06-18,14.388,15.057,14.388,15.057,7657,0
2013-06-19,14.715,14.883,14.715,14.883,1571,0
2013-06-20,14.582,14.876,14.34,14.595,8938,0
2013-06-21,14.876,15.057,14.38,14.661,3211,0
2013-06-24,15.038,15.038,14.365,14.38,5193,0
2013-06-25,14.38,14.715,14.285,14.327,5018,0
2013-06-26,14.337,15.097,14.337,14.815,2462,0
2013-06-27,15.196,15.574,15.145,15.298,11637,0
2013-06-28,15.554,15.561,14.632,15.298,5500,0
2013-07-01,14.637,15.191,14.637,14.705,2824,0
2013-07-02,14.632,14.691,14.412,14.593,2922,0
2013-07-03,15.247,15.254,14.593,14.593,1848,0
2013-07-05,14.503,14.521,14.257,14.321,9117,0
2013-07-08,14.288,14.348,14.257,14.288,7338,0
2013-07-09,14.454,14.815,14.276,14.362,2666,0
2013-07-10,14.296,14.72,14.122,14.288,9883,0
2013-07-11,14.33,14.384,14.276,14.355,1343,0
2013-07-12,15.057,15.057,15.057,15.057,491,0
2013-07-15,14.296,14.995,14.296,14.988,9406,0
2013-07-16,14.928,14.928,14.454,14.691,2667,0
2013-07-17,14.856,14.995,14.856,14.916,1735,0
2013-07-18,14.96,14.995,14.658,14.988,2012,0
2013-07-19,14.791,14.96,14.632,14.748,1933,0
2013-07-22,14.545,14.995,14.483,14.513,8808,0
2013-07-23,14.625,14.955,14.489,14.625,11111,0
2013-07-24,15.129,15.129,14.525,14.619,3123,0
2013-07-25,14.619,14.619,14.619,14.619,150,0
2013-07-26,14.593,14.868,14.593,14.791,1525,0
2013-07-29,15.172,15.207,15.172,15.207,471,0
2013-07-30,14.994,15.095,14.919,15.036,2967,0
2013-07-31,15.101,15.101,14.667,14.69,3738,0
2013-08-01,14.709,15.184,14.667,15.095,2512,0
2013-08-02,14.473,14.859,14.45,14.859,3635,0
2013-08-05,14.535,14.753,14.498,14.498,2070,0
2013-08-06,14.695,14.695,14.695,14.695,2581,0
2013-08-07,14.695,14.761,14.695,14.761,9441,0
2013-08-08,14.616,14.655,14.547,14.547,741,0
2013-08-09,14.629,14.662,14.535,14.655,2585,0
2013-08-12,14.655,14.655,14.357,14.395,3592,0
2013-08-13,14.457,14.547,14.395,14.491,4468,0
2013-08-14,14.357,14.655,14.332,14.338,2585,0
2013-08-15,14.797,14.797,14.401,14.582,4131,0
2013-08-16,14.753,15.202,14.616,14.738,13420,0
2013-08-19,14.731,14.966,14.731,14.768,1185,0
2013-08-20,14.958,15.202,14.958,15.082,6093,0
2013-08-21,15.15,15.542,15.15,15.542,11690,0
2013-08-22,16.012,16.012,15.202,15.676,6043,0
2013-08-23,15.711,15.739,15.588,15.696,19910,0
2013-08-26,15.792,16.253,15.608,15.742,9781,0
2013-08-27,15.718,16.284,15.53,15.676,8107,0
2013-08-28,15.99,16.035,15.696,16.014,6630,0
2013-08-30,15.915,15.943,15.872,15.915,1645,0
2013-09-03,16.105,16.172,15.954,16.034,6451,0
2013-09-04,15.96,16.18,15.631,15.631,3599,0
2013-09-05,15.913,15.913,15.523,15.673,1539,0
2013-09-06,15.601,15.652,15.601,15.624,1242,0
2013-09-09,15.619,15.696,15.619,15.696,2718,0
2013-09-10,15.693,15.707,14.667,15.563,15405,0
2013-09-11,14.836,15.599,14.836,15.489,3865,0
2013-09-12,15.696,15.884,15.696,15.819,1612,0
2013-09-13,15.715,16.079,15.358,15.358,3385,0
2013-09-16,16.221,16.341,15.489,15.968,15941,0
2013-09-17,16.275,16.275,15.582,16.105,10960,0
2013-09-18,16.105,16.105,16.003,16.079,4763,0
2013-09-19,16.307,16.307,16.126,16.172,7944,0
2013-09-20,16.185,16.207,15.72,15.72,2811,0
2013-09-23,15.859,16.172,15.727,16.126,5325,0
2013-09-24,15.934,16.034,15.563,15.595,13855,0
2013-09-25,15.508,16.207,15.289,16.064,8870,0
2013-09-26,16.296,16.296,15.934,16.1,2769,0
2013-09-27,15.791,16.193,15.316,15.754,3643,0
2013-09-30,15.473,15.89,15.404,15.89,2121,0
2013-10-01,15.237,15.365,15.179,15.321,3761,0
2013-10-02,15.384,15.769,15.192,15.344,3205,0
2013-10-03,15.275,15.37,15.245,15.301,2754,0
2013-10-04,15.344,15.377,15.344,15.377,293,0
2013-10-07,15.508,15.508,15.259,15.351,6866,0
2013-10-08,15.275,15.456,15.237,15.336,3053,0
2013-10-09,15.344,15.344,15.001,15.001,1764,0
2013-10-10,15.329,15.329,15.036,15.281,1632,0
2013-10-11,15.146,15.237,14.965,15.021,5238,0
2013-10-14,15.25,15.344,14.623,14.965,8339,0
2013-10-15,15.231,15.301,14.834,15.259,1071,0
2013-10-16,14.834,15.344,14.834,15.129,6287,0
2013-10-17,15.036,15.129,15.036,15.129,1531,0
2013-10-18,15.129,15.308,15.036,15.308,3364,0
2013-10-21,15.344,15.544,15.281,15.456,7441,0
2013-10-22,15.384,15.491,15.115,15.442,5861,0
2013-10-23,15.139,15.139,15.029,15.139,6405,0
2013-10-24,15.115,15.53,15.109,15.129,6444,0
2013-10-25,15.102,15.448,15.102,15.358,1966,0
2013-10-28,15.296,15.448,15.102,15.448,2948,0
2013-10-29,15.524,16.068,15.267,15.413,10342,0
2013-10-30,15.336,15.674,15.155,15.674,2000,0
2013-10-31,15.632,15.66,15.209,15.301,4051,0
2013-11-01,15.879,15.879,15.524,15.524,2515,0
2013-11-04,15.551,15.551,14.97,15.066,5398,0
2013-11-05,15.072,15.172,14.99,15.172,11093,0
2013-11-06,15.178,15.358,15.178,15.178,24206,0
2013-11-07,15.054,15.23,15.054,15.119,1304,0
2013-11-08,15.005,15.192,15.005,15.072,10465,0
2013-11-11,15.06,15.06,15.06,15.06,726,0
2013-11-12,14.757,14.873,14.367,14.86,5525,0
2013-11-13,14.706,14.86,14.418,14.812,9224,0
2013-11-14,14.665,14.824,14.598,14.824,6729,0
2013-11-15,14.86,14.86,14.577,14.671,4174,0
2013-11-18,14.657,14.657,14.382,14.522,19289,0
2013-11-19,14.484,14.577,14.443,14.516,4701,0
2013-11-20,1.4438,14.584,1.4438,14.584,2458,0
2013-11-21,14.443,14.665,14.443,14.522,6388,0
2013-11-22,14.535,14.721,14.391,14.443,11093,0
2013-11-25,14.443,14.484,14.382,14.411,12614,0
2013-11-26,14.521,14.521,14.453,14.453,2664,0
2013-11-27,14.73,14.73,14.379,14.489,9297,0
2013-11-29,14.478,14.489,14.478,14.478,4312,0
2013-12-02,14.521,14.641,14.478,14.478,7733,0
2013-12-03,14.478,14.616,14.478,14.616,3724,0
2013-12-04,14.611,14.616,14.296,14.469,4289,0
2013-12-05,14.616,14.616,14.616,14.616,395,0
2013-12-06,14.459,14.459,14.424,14.446,7409,0
2013-12-09,14.59,14.59,14.379,14.379,4326,0
2013-12-10,14.402,14.576,13.983,14.213,8697,0
2013-12-11,14.562,14.583,14.416,14.416,1544,0
2013-12-12,14.276,14.521,14.276,14.351,16340,0
2013-12-13,14.416,14.431,14.288,14.288,1735,0
2013-12-16,14.312,14.441,14.312,14.437,3543,0
2013-12-17,14.331,14.767,14.158,14.206,37531,0
2013-12-18,14.106,14.206,13.996,14.001,14175,0
2013-12-19,14.082,14.206,13.996,14.024,9359,0
2013-12-20,14.098,14.342,14.024,14.342,37568,0
2013-12-23,14.379,14.903,14.379,14.767,28150,0
2013-12-24,14.972,15.448,14.862,15.448,6940,0
2013-12-26,15.591,15.598,15.042,15.37,27625,0
2013-12-27,15.259,15.992,15.226,15.259,9853,0
2013-12-30,15.196,15.202,14.439,14.728,13699,0
2013-12-31,14.986,15.323,14.861,14.931,7698,0
2014-01-02,15.69,15.69,14.903,15.245,5927,0
2014-01-03,15.582,15.66,14.832,15.282,9165,0
2014-01-06,15.668,15.668,15.105,15.423,2754,0
2014-01-07,15.612,15.612,15.323,15.415,3249,0
2014-01-08,15.282,15.379,15.209,15.29,2432,0
2014-01-09,15.209,15.423,14.923,14.937,2052,0
2014-01-10,14.805,14.903,14.756,14.903,1769,0
2014-01-13,14.742,14.978,14.72,14.72,12336,0
2014-01-14,14.647,15.323,14.603,15.323,14030,0
2014-01-15,15.439,15.46,14.957,15.415,5518,0
2014-01-16,15.46,15.725,15.282,15.725,16643,0
2014-01-17,15.647,15.668,15.46,15.66,19515,0
2014-01-21,15.703,15.703,15.303,15.446,17842,0
2014-01-22,15.452,15.69,15.218,15.569,9592,0
2014-01-23,15.597,15.882,15.597,15.823,20820,0
2014-01-24,15.852,16.158,15.668,16.158,34825,0
2014-01-27,16.152,16.152,15.683,15.877,26907,0
2014-01-28,15.668,16.084,15.668,15.977,11174,0
2014-01-29,16.202,16.25,16.008,16.141,5752,0
2014-01-30,16.292,16.292,15.623,16.092,7330,0
2014-01-31,15.944,16.301,15.944,16.113,5873,0
2014-02-03,16.745,16.847,16.078,16.078,14095,0
2014-02-04,16.141,16.141,15.936,16.078,5404,0
2014-02-05,15.963,15.969,15.944,15.949,1672,0
2014-02-06,16.113,16.126,15.823,15.823,13757,0
2014-02-07,15.992,16.008,15.709,15.992,10867,0
2014-02-10,15.992,15.992,15.682,15.871,15351,0
2014-02-11,15.788,15.788,15.58,15.718,2945,0
2014-02-12,15.702,15.936,15.702,15.936,6771,0
2014-02-13,16.008,16.287,16.008,16.175,16933,0
2014-02-14,16.148,16.148,15.936,15.936,638,0
2014-02-18,16.258,16.417,16.078,16.417,20351,0
2014-02-19,16.092,16.728,16.092,16.644,6057,0
2014-02-20,16.745,16.926,16.716,16.919,3992,0
2014-02-21,16.745,16.818,16.716,16.773,1211,0
2014-02-24,16.765,16.818,16.63,16.644,18919,0
2014-02-25,16.644,16.68,16.48,16.607,11154,0
2014-02-26,16.603,16.603,16.175,16.175,6232,0
2014-02-27,16.392,16.432,16.274,16.432,1853,0
2014-02-28,16.432,16.871,16.432,16.561,3557,0
2014-03-03,16.655,16.962,16.574,16.962,1776,0
2014-03-04,17.006,17.006,16.579,16.633,10455,0
2014-03-05,16.946,16.946,16.574,16.791,15034,0
2014-03-06,16.952,17.147,16.897,17.147,16187,0
2014-03-07,17.126,17.283,16.791,17.153,8124,0
2014-03-10,17.215,18.577,17.147,17.718,27829,0
2014-03-11,17.68,17.799,17.311,17.311,8099,0
2014-03-12,17.292,17.583,17.153,17.17,6457,0
2014-03-13,17.184,17.497,17.153,17.215,10240,0
2014-03-14,17.813,17.813,17.147,17.189,10176,0
2014-03-17,17.292,17.696,17.292,17.304,7479,0
2014-03-18,17.583,17.583,17.349,17.497,4757,0
2014-03-19,17.505,17.505,17.326,17.326,802,0
2014-03-20,17.335,17.497,17.264,17.264,7497,0
2014-03-21,17.472,17.703,17.296,17.433,10809,0
2014-03-24,18.252,18.577,17.791,18.167,28210,0
2014-03-25,18.577,18.612,17.668,17.766,13606,0
2014-03-26,17.972,18.405,17.726,18.036,11058,0
2014-03-27,18.246,18.246,17.751,17.978,10478,0
2014-03-28,18.044,18.66,18.044,18.372,6024,0
2014-03-31,18.798,19.285,18.623,18.668,27004,0
2014-04-01,18.72,18.72,18.341,18.56,25153,0
2014-04-02,18.481,18.495,18.3,18.3,12996,0
2014-04-03,18.441,19.092,18.348,18.95,8531,0
2014-04-04,18.986,19.132,18.986,19.109,15013,0
2014-04-07,19.23,19.962,18.824,19.004,44927,0
2014-04-08,18.88,19.503,18.88,19.304,9854,0
2014-04-09,19.109,19.132,18.861,19.132,1997,0
2014-04-10,19.132,19.132,18.348,18.798,10705,0
2014-04-11,18.14,18.441,18.133,18.31,11111,0
2014-04-14,18.82,18.82,18.341,18.741,10799,0
2014-04-15,18.824,18.925,18.3,18.305,9662,0
2014-04-16,18.58,18.934,18.489,18.763,13473,0
2014-04-17,18.934,18.934,18.745,18.777,5729,0
2014-04-21,18.95,20.009,18.95,19.979,17963,0
2014-04-22,20.213,21.65,20.141,20.756,51784,0
2014-04-23,20.762,21.801,20.645,21.751,72091,0
2014-04-24,21.726,21.726,20.645,21.023,13924,0
2014-04-25,21.492,21.492,21.115,21.414,58414,0
2014-04-28,20.774,22.041,19.926,20.479,33285,0
2014-04-29,20.279,21.085,19.301,21.085,16688,0
2014-04-30,21.737,21.737,21.036,21.147,31442,0
2014-05-01,21.07,21.925,21.07,21.589,24097,0
2014-05-02,21.598,21.598,21.147,21.346,13946,0
2014-05-05,21.516,21.797,21.139,21.48,10010,0
2014-05-06,21.898,21.898,20.754,20.754,8730,0
2014-05-07,21.272,21.437,20.746,20.958,8543,0
2014-05-08,20.746,21.189,20.746,21.006,4581,0
2014-05-09,21.272,21.272,20.887,21.189,12718,0
2014-05-12,21.109,21.109,20.762,21.036,4915,0
2014-05-13,21.006,21.508,20.762,21.161,19885,0
2014-05-14,21.428,22.365,21.168,21.962,12975,0
2014-05-15,21.962,21.996,20.441,20.486,17963,0
2014-05-16,20.943,21.463,20.922,21.392,6537,0
2014-05-19,21.392,22.072,21.392,21.836,10743,0
2014-05-20,21.881,22.19,21.881,22.077,7490,0
2014-05-21,22.174,22.257,21.855,22.257,19766,0
2014-05-22,22.219,23.147,22.077,23.147,28349,0
2014-05-23,23.138,23.517,22.405,23.491,17777,0
2014-05-27,23.517,24.144,23.417,23.886,20448,0
2014-05-28,24.094,24.574,24.084,24.094,3435,0
2014-05-29,24.094,24.232,23.32,23.717,20538,0
2014-05-30,23.931,23.931,22.498,23.27,16769,0
2014-06-02,23.551,23.654,23.165,23.5,11218,0
2014-06-03,23.431,23.981,23.367,23.834,14909,0
2014-06-04,23.901,24.071,23.256,23.916,18429,0
2014-06-05,24.064,24.094,23.611,24.094,5618,0
2014-06-06,24.094,25.106,24.064,24.761,10877,0
2014-06-09,24.62,25.404,24.62,25.332,16901,0
2014-06-10,25.235,25.845,24.822,25.427,15655,0
2014-06-11,25.855,26.128,25.031,25.255,12952,0
2014-06-12,25.485,25.565,24.852,25.055,7660,0
2014-06-13,25.106,25.291,25.031,25.255,10115,0
2014-06-16,25.291,26.477,25.284,25.921,18298,0
2014-06-17,25.908,26.285,25.37,25.435,26354,0
2014-06-18,25.493,26.353,25.493,26.17,15313,0
2014-06-19,26.377,27.872,26.111,27.201,37658,0
2014-06-20,27.497,28.097,26.345,26.556,64005,0
2014-06-23,26.98,26.98,26.452,26.525,18050,0
2014-06-24,26.704,26.704,24.2,24.836,65447,0
2014-06-25,24.71,26.07,24.71,25.047,17274,0
2014-06-26,25.242,26.284,25.034,25.803,17108,0
2014-06-27,25.339,26.158,25.289,25.339,8831,0
2014-06-30,25.242,26.134,25.242,25.648,8285,0
2014-07-01,25.781,25.781,23.966,24.468,39397,0
2014-07-02,24.107,24.432,22.902,23.055,55086,0
2014-07-03,23.302,23.302,21.252,22.322,66894,0
2014-07-07,22.33,22.709,21.884,22.053,14867,0
2014-07-08,21.935,22.33,21.935,22.097,12631,0
2014-07-09,22.142,23.466,22.097,22.564,18169,0
2014-07-10,22.037,22.52,21.679,22.505,6121,0
2014-07-11,22.226,22.865,22.226,22.592,13151,0
2014-07-14,22.584,22.822,22.452,22.452,12590,0
2014-07-15,22.458,22.496,21.697,21.916,23312,0
2014-07-16,22.089,22.407,21.926,22.407,12966,0
2014-07-17,22.415,22.933,22.306,22.36,6608,0
2014-07-18,22.536,22.856,22.339,22.76,4871,0
2014-07-21,22.826,22.962,22.407,22.415,19363,0
2014-07-22,22.826,22.826,20.77,20.832,37811,0
2014-07-23,21.096,21.096,19.386,19.503,98271,0
2014-07-24,19.514,19.58,19.107,19.549,36402,0
2014-07-25,19.229,19.779,19.229,19.485,33594,0
2014-07-28,19.708,19.708,19.386,19.649,52296,0
2014-07-29,19.801,20.081,19.641,20.081,20343,0
2014-07-30,20.081,20.171,19.757,20.163,13258,0
2014-07-31,20.179,20.179,19.641,19.815,22753,0
2014-08-01,19.731,19.757,19.046,19.518,18553,0
2014-08-04,19.518,19.792,18.992,19.731,25780,0
2014-08-05,19.783,19.783,19.237,19.641,15080,0
2014-08-06,19.792,19.792,19.513,19.625,7409,0
2014-08-07,19.792,20.013,19.678,19.757,14854,0
2014-08-08,19.933,20.468,19.565,20.468,12886,0
2014-08-11,20.512,20.637,20.332,20.4,9995,0
2014-08-12,20.287,20.72,19.99,20.073,11800,0
2014-08-13,20.287,20.787,20.188,20.787,21738,0
2014-08-14,20.787,21.365,20.787,21.083,12427,0
2014-08-15,21.427,21.509,20.93,21.454,16699,0
2014-08-18,21.539,21.766,21.427,21.649,10055,0
2014-08-19,22.937,22.937,22.299,22.672,25062,0
2014-08-20,22.746,23.241,22.415,23.022,22494,0
2014-08-21,23.312,23.35,22.771,22.945,13770,0
2014-08-22,22.742,23.053,22.742,22.9,6793,0
2014-08-25,23.289,23.365,23.022,23.303,21349,0
2014-08-26,22.977,24.312,22.823,23.517,36103,0
2014-08-27,23.24,23.764,23.216,23.632,12383,0
2014-08-28,23.645,24.339,23.645,23.994,6070,0
2014-08-29,24.299,24.531,23.722,24.531,20565,0
2014-09-02,24.531,25.627,24.283,25.285,29838,0
2014-09-03,25.088,25.701,24.788,25.103,15155,0
2014-09-04,25.479,25.863,24.788,25.285,18587,0
2014-09-05,24.788,25.293,24.531,24.531,11830,0
2014-09-08,25.219,25.219,23.78,24.651,28163,0
2014-09-09,24.705,24.712,24.031,24.436,10299,0
2014-09-10,24.299,24.727,23.764,23.78,10827,0
2014-09-11,23.764,23.9,23.071,23.387,17578,0
2014-09-12,23.282,23.549,23.19,23.34,4671,0
2014-09-15,23.411,23.549,23.378,23.461,11872,0
2014-09-16,23.549,24.183,23.394,23.837,15353,0
2014-09-17,23.822,24.321,23.822,23.845,8400,0
2014-09-18,24.086,24.938,24.086,24.712,13517,0
2014-09-19,24.945,24.973,24.313,24.606,27234,0
2014-09-22,25.293,25.911,24.705,25.05,32708,0
2014-09-23,25.027,26.054,24.835,26.054,44047,0
2014-09-24,26.234,27.751,25.518,25.761,86229,0
2014-09-25,26.422,26.629,25.027,25.111,54455,0
2014-09-26,25.539,25.656,24.565,25.422,18801,0
2014-09-29,25.37,26.852,25.182,26.797,20529,0
2014-09-30,25.694,27.212,25.694,27.096,31999,0
2014-10-01,26.386,27.132,25.736,25.736,30001,0
2014-10-02,25.842,26.201,25.842,25.915,16908,0
2014-10-03,25.944,26.162,25.927,26.111,14936,0
2014-10-06,26.171,26.425,25.095,25.827,29848,0
2014-10-07,25.189,26.025,25.189,25.851,17622,0
2014-10-08,25.71,25.71,24.098,24.427,23080,0
2014-10-09,24.133,25.074,24.108,25.074,10283,0
2014-10-10,25.618,25.618,23.323,23.339,34497,0
2014-10-13,22.67,23.323,20.626,21.325,51935,0
2014-10-14,20.99,21.024,18.845,19.966,80183,0
2014-10-15,19.421,21.709,17.921,21.382,96865,0
2014-10-16,21.551,23.639,21.382,22.272,51987,0
2014-10-17,22.562,23.92,22.165,23.92,32357,0
2014-10-20,23.357,24.753,23.27,24.7,27341,0
2014-10-21,24.879,25.229,23.681,24.479,29815,0
2014-10-22,24.686,24.686,23.323,23.954,27716,0
2014-10-23,23.962,24.139,23.332,24.066,22760,0
2014-10-24,24.708,24.708,22.695,23.089,16261,0
2014-10-27,23.323,23.904,23.169,23.898,37109,0
2014-10-28,23.904,23.904,23.648,23.89,9265,0
2014-10-29,23.673,23.904,22.795,23.898,12343,0
2014-10-30,23.423,24.088,23.315,23.974,4324,0
2014-10-31,24.285,24.285,21.747,22.335,39778,0
2014-11-03,23.109,23.109,21.937,22.319,29038,0
2014-11-04,22.296,22.296,21.428,21.518,22175,0
2014-11-05,21.811,21.911,21.056,21.848,9864,0
2014-11-06,21.779,22.296,21.721,21.937,5027,0
2014-11-07,22.116,23.166,22.1,22.729,12473,0
2014-11-10,22.807,23.586,22.563,23.363,16656,0
2014-11-11,23.64,23.64,22.569,23.182,4156,0
2014-11-12,23.306,24.277,23.056,24.13,16558,0
2014-11-13,24.088,24.167,23.504,23.52,15685,0
2014-11-14,23.347,23.401,22.296,22.979,5736,0
2014-11-17,23.691,24.419,23.056,23.504,19543,0
2014-11-18,23.691,23.691,23.44,23.461,8326,0
2014-11-19,23.513,23.658,23.306,23.306,18069,0
2014-11-20,23.658,23.675,23.423,23.44,4874,0
2014-11-21,23.691,23.691,23.504,23.572,1353,0
2014-11-24,23.649,24.404,23.649,24.095,11331,0
2014-11-25,24.083,24.395,23.983,24.325,10895,0
2014-11-26,24.522,24.559,24.204,24.204,9271,0
2014-11-28,24.164,24.164,22.543,22.579,8457,0
2014-12-01,23.338,23.338,22.551,22.864,7482,0
2014-12-02,22.551,22.864,21.393,21.487,15527,0
2014-12-03,21.442,21.442,19.71,20.389,63384,0
2014-12-04,20.106,20.931,20.039,20.578,24841,0
2014-12-05,20.634,21.697,20.539,21.298,13986,0
2014-12-08,21.206,21.206,19.908,19.985,17754,0
2014-12-09,20.002,20.253,19.144,19.404,13512,0
2014-12-10,19.113,19.113,17.377,18.447,40470,0
2014-12-11,17.741,18.765,17.582,18.418,38431,0
2014-12-12,18.196,18.998,18.142,18.569,10437,0
2014-12-15,18.526,19.121,17.552,17.582,20103,0
2014-12-16,17.423,17.85,16.169,17.568,32592,0
2014-12-17,17.842,20.438,17.842,20.139,33377,0
2014-12-18,20.373,20.893,20.029,20.305,17827,0
2014-12-19,20.69,20.69,19.484,20.01,14002,0
2014-12-22,20.475,21.442,19.994,20.815,19770,0
2014-12-23,21.423,21.824,20.815,21.05,29062,0
2014-12-24,21.192,21.192,20.675,20.782,10298,0
2014-12-26,21.192,21.192,20.506,20.902,10696,0
2014-12-29,20.861,21.028,20.517,20.517,12602,0
2014-12-30,20.853,20.885,20.375,20.726,5941,0
2014-12-31,20.41,20.708,20.274,20.357,9152,0
2015-01-02,20.357,20.645,20.281,20.298,11358,0
2015-01-05,20.41,20.63,19.838,20.097,11716,0
2015-01-06,20.09,20.09,18.377,19.123,10951,0
2015-01-07,19.838,19.838,18.526,18.886,11777,0
2015-01-08,18.655,19.499,18.655,19.499,5667,0
2015-01-09,19.518,19.829,19.098,19.098,6015,0
2015-01-12,19.329,19.424,18.992,19.203,5924,0
2015-01-13,19.089,19.162,18.252,18.86,16307,0
2015-01-14,19.059,19.059,18.252,18.749,7663,0
2015-01-15,18.582,19.17,18.343,18.489,7334,0
2015-01-16,18.568,19.107,18.438,18.663,5646,0
2015-01-20,18.613,18.957,17.512,18.351,12606,0
2015-01-21,18.325,19.359,18.325,19.042,11990,0
2015-01-22,19.439,19.439,19.042,19.042,5035,0
2015-01-23,19.749,19.859,18.542,18.542,5894,0
2015-01-26,18.471,19.329,18.471,18.774,9323,0
2015-01-27,18.606,19.759,18.606,19.228,7130,0
2015-01-28,19.838,20.074,19.203,20.074,3751,0
2015-01-29,20.285,20.285,19.686,20.077,2719,0
2015-01-30,20.285,20.285,18.552,18.552,6543,0
2015-02-02,18.496,19.382,18.496,18.837,7103,0
2015-02-03,19.166,19.86,19.166,19.614,7322,0
2015-02-04,19.988,19.988,18.952,18.968,10332,0
2015-02-05,19.639,19.639,19.004,19.023,2611,0
2015-02-06,19.647,19.647,18.792,18.8,5444,0
2015-02-09,19.12,19.185,18.369,18.808,4969,0
2015-02-10,18.784,19.284,18.784,18.976,6232,0
2015-02-11,18.855,19.527,18.817,19.518,8078,0
2015-02-12,19.647,19.883,19.647,19.692,6163,0
2015-02-13,19.605,19.839,19.166,19.176,9732,0
2015-02-17,19.208,20.061,19.208,19.936,10183,0
2015-02-18,19.845,21.028,19.845,20.557,19372,0
2015-02-19,20.077,21.022,19.972,20.766,9433,0
2015-02-20,20.846,20.876,20.678,20.678,14728,0
2015-02-23,20.685,20.685,19.589,19.86,9996,0
2015-02-24,20.155,20.644,20.127,20.571,4690,0
2015-02-25,20.604,20.604,20.205,20.557,6354,0
2015-02-26,20.141,20.341,19.768,20.135,11010,0
2015-02-27,19.799,20.341,19.799,19.988,9861,0
2015-03-02,20.053,20.149,19.966,19.972,6763,0
2015-03-03,20.127,20.205,19.647,19.943,14278,0
2015-03-04,20.303,20.444,19.574,19.574,10266,0
2015-03-05,19.584,19.957,19.569,19.584,9304,0
2015-03-06,19.938,20.007,19.56,19.624,9741,0
2015-03-09,19.56,19.67,19.56,19.657,5741,0
2015-03-10,19.6,19.657,19.56,19.56,7364,0
2015-03-11,19.569,19.65,19.015,19.024,2748,0
2015-03-12,19.086,19.086,18.422,18.526,10737,0
2015-03-13,18.743,18.743,18.222,18.222,12233,0
2015-03-16,18.222,18.231,16.917,16.917,17229,0
2015-03-17,16.893,17.036,15.829,16.004,19977,0
2015-03-18,15.725,15.822,13.952,14.436,51936,0
2015-03-19,14.36,14.611,14.337,14.505,33085,0
2015-03-20,14.739,15.419,14.739,15.401,12613,0
2015-03-23,15.683,16.247,15.24,16.148,7617,0
2015-03-24,16.323,16.339,15.804,16.14,8117,0
2015-03-25,16.148,16.526,16.094,16.483,2498,0
2015-03-26,16.62,16.733,16.14,16.412,5148,0
2015-03-27,17.156,17.735,16.882,17.434,8010,0
2015-03-30,18.653,18.653,17.76,17.882,12635,0
2015-03-31,18.166,18.166,16.923,16.979,10301,0
2015-04-01,16.631,16.953,16.194,16.219,5822,0
2015-04-02,16.574,16.794,16.238,16.566,3221,0
2015-04-06,16.769,17.139,16.69,16.998,5947,0
2015-04-07,16.932,17.399,16.76,17.237,4353,0
2015-04-08,17.068,17.76,17.068,17.705,4581,0
2015-04-09,17.666,17.76,17.148,17.156,6042,0
2015-04-10,17.457,18.232,17.457,18.013,4339,0
2015-04-13,18.149,18.166,17.805,17.813,7677,0
2015-04-14,17.813,17.813,17.417,17.73,5202,0
2015-04-15,17.777,17.777,17.417,17.495,12474,0
2015-04-16,17.286,17.739,17.182,17.366,4909,0
2015-04-17,17.197,17.696,16.972,17.366,5074,0
2015-04-20,17.366,17.76,17.336,17.336,5662,0
2015-04-21,17.336,17.457,17.174,17.182,4715,0
2015-04-22,17.408,17.417,17.174,17.228,6529,0
2015-04-23,17.237,17.722,17.182,17.36,4830,0
2015-04-24,17.715,17.739,17.182,17.739,3024,0
2015-04-27,17.679,17.679,17.256,17.301,4504,0
2015-04-28,17.381,17.501,17.308,17.325,2423,0
2015-04-29,17.3,17.609,17.275,17.308,6291,0
2015-04-30,17.569,17.569,16.205,16.813,12095,0
2015-05-01,17.01,17.494,16.25,16.25,7281,0
2015-05-04,16.213,16.659,15.737,15.834,7773,0
2015-05-05,15.842,16.292,15.828,16.087,5186,0
2015-05-06,16.205,16.205,15.907,15.907,3257,0
2015-05-07,16.165,16.165,15.866,15.898,3442,0
2015-05-08,15.872,15.963,14.806,15.5,14191,0
2015-05-11,15.5,15.56,15.057,15.194,2716,0
2015-05-12,15.016,15.308,15.016,15.308,1882,0
2015-05-13,15.292,15.751,15.292,15.664,5308,0
2015-05-14,15.802,15.802,15.111,15.111,3824,0
2015-05-15,15.071,15.639,15.071,15.639,2479,0
2015-05-18,15.412,15.598,15.248,15.341,4539,0
2015-05-19,15.589,15.631,15.276,15.56,4072,0
2015-05-20,15.403,15.56,15.071,15.194,5553,0
2015-05-21,15.111,15.111,14.539,14.665,17397,0
2015-05-22,15.257,15.393,15.152,15.3,4565,0
2015-05-26,15.152,15.403,14.829,15.403,6462,0
2015-05-27,15.519,15.519,15.341,15.44,6910,0
2015-05-28,15.206,15.4,14.997,15.4,1374,0
2015-05-29,15.157,15.312,15.124,15.191,6768,0
2015-06-01,15.116,15.116,14.824,15.021,4348,0
2015-06-02,15.029,15.094,14.874,15.038,2566,0
2015-06-03,14.833,15.085,14.833,14.874,3444,0
2015-06-04,14.874,15.077,14.874,14.997,6150,0
2015-06-05,14.858,14.955,14.824,14.945,3082,0
2015-06-08,14.938,14.955,14.938,14.938,15256,0
2015-06-09,14.824,14.938,14.824,14.882,2300,0
2015-06-10,14.874,14.945,14.824,14.824,5695,0
2015-06-11,14.824,14.824,14.615,14.615,4156,0
2015-06-12,14.582,14.629,14.25,14.43,14765,0
2015-06-15,14.258,14.329,13.858,14.086,8617,0
2015-06-16,13.997,14.152,13.77,13.899,10578,0
2015-06-17,14.099,14.175,13.997,14.175,9967,0
2015-06-18,14.053,14.118,13.858,14.037,4432,0
2015-06-19,13.899,13.899,12.598,12.981,17101,0
2015-06-22,12.711,12.711,11.801,11.996,40604,0
2015-06-23,11.996,12.397,11.996,12.263,13628,0
2015-06-24,12.354,12.43,12.263,12.412,6030,0
2015-06-25,12.421,12.43,12.234,12.336,5780,0
2015-06-26,12.622,12.622,12.231,12.24,11743,0
2015-06-29,12.002,12.099,11.396,11.396,24343,0
2015-06-30,11.969,11.969,11.239,11.444,24760,0
2015-07-01,11.444,11.617,11.239,11.429,8440,0
2015-07-02,11.255,11.487,11.246,11.331,8318,0
2015-07-06,11.099,11.117,10.57,10.618,19938,0
2015-07-07,10.34,10.523,10.228,10.4,25442,0
2015-07-08,10.625,10.625,10.145,10.4,10763,0
2015-07-09,10.49,10.709,10.49,10.618,12598,0
2015-07-10,10.709,10.709,10.563,10.57,6973,0
2015-07-13,10.497,10.602,10.308,10.465,11378,0
2015-07-14,10.375,10.618,10.139,10.367,10835,0
2015-07-15,10.523,10.523,10.139,10.145,17234,0
2015-07-16,10.139,10.449,10.139,10.331,17858,0
2015-07-17,10.228,10.457,10.228,10.391,14189,0
2015-07-20,10.284,10.457,10.244,10.244,4162,0
2015-07-21,10.235,10.26,9.844,9.852,29847,0
2015-07-22,9.828,10.35,9.828,9.891,28255,0
2015-07-23,10.123,10.384,9.9,10.169,17246,0
2015-07-24,10.016,10.016,9.844,9.883,5504,0
2015-07-27,9.859,10.177,9.859,9.942,9298,0
2015-07-28,9.951,10.416,9.951,10.375,9784,0
2015-07-29,10.006,10.317,10.006,10.115,4749,0
2015-07-30,10.261,10.393,10.185,10.253,8888,0
2015-07-31,10.221,10.303,10.221,10.221,17044,0
2015-08-03,10.161,10.229,10.132,10.132,3993,0
2015-08-04,10.194,10.194,9.95,9.95,9983,0
2015-08-05,9.872,10.087,9.872,9.891,4624,0
2015-08-06,9.744,9.872,9.701,9.758,9678,0
2015-08-07,9.8,9.8,9.692,9.774,4019,0
2015-08-10,9.85,9.858,9.758,9.758,7062,0
2015-08-11,9.711,9.925,9.711,9.925,10080,0
2015-08-12,9.782,9.933,9.758,9.908,7668,0
2015-08-13,9.858,10.069,9.858,10.001,6694,0
2015-08-14,9.866,9.882,9.866,9.882,975,0
2015-08-17,9.758,9.908,9.62,9.62,14728,0
2015-08-18,9.62,9.62,9.1184,9.2163,7668,0
2015-08-19,9.0927,9.0927,8.3798,8.5033,41267,0
2015-08-20,8.7816,8.7816,8.2223,8.2567,16312,0
2015-08-21,7.7222,7.8455,7.558,7.8455,19598,0
2015-08-24,6.0874,7.4676,6.0792,7.1062,15777,0
2015-08-25,7.3937,8.2969,7.3937,8.2891,26413,0
2015-08-26,8.5859,8.8307,8.1247,8.8307,29216,0
2015-08-27,8.6647,9.541,8.1842,9.382,37412,0
2015-08-28,9.59,10.242,9.4174,9.886,27485,0
2015-08-31,9.656,10.315,9.548,9.903,9807,0
2015-09-01,9.656,10.166,9.64,9.954,17070,0
2015-09-02,9.912,10.137,9.704,9.903,24942,0
2015-09-03,10.034,10.589,9.912,10.58,5811,0
2015-09-04,10.21,10.571,9.921,10.571,3149,0
2015-09-08,10.374,10.482,10.074,10.226,21793,0
2015-09-09,9.837,10.042,9.837,9.958,4479,0
2015-09-10,10.142,10.323,9.958,10.019,2154,0
2015-09-11,10.019,10.019,9.968,9.968,485,0
2015-09-14,9.76,10.083,9.76,9.921,3634,0
2015-09-15,9.921,9.921,9.921,9.921,120,0
2015-09-16,9.704,9.822,9.704,9.73,3754,0
2015-09-17,9.837,9.912,9.339,9.912,28505,0
2015-09-18,9.912,10.057,9.3301,9.673,14651,0
2015-09-21,9.656,9.665,9.4086,9.665,1816,0
2015-09-22,9.665,9.894,9.2087,9.581,56908,0
2015-09-23,9.548,9.613,9.548,9.548,2183,0
2015-09-24,9.829,10.315,9.285,9.506,90924,0
2015-09-25,9.829,9.954,9.4969,9.689,6539,0
2015-09-28,9.4761,9.794,9.4681,9.4681,1887,0
2015-09-29,9.76,9.76,9.1559,9.1559,11917,0
2015-09-30,9.1375,9.1375,8.1907,8.1907,10351,0
2015-10-01,8.1907,8.2988,8.1083,8.1247,8307,0
2015-10-02,7.8836,7.9665,7.7507,7.9589,13723,0
2015-10-05,7.9169,8.5987,7.9169,8.3999,11506,0
2015-10-06,8.1825,8.8472,8.1247,8.6322,64161,0
2015-10-07,8.8639,9.0957,8.7393,8.8556,4335,0
2015-10-08,8.5552,8.8472,8.532,8.8472,3373,0
2015-10-09,8.8556,8.8639,8.3413,8.7972,1685,0
2015-10-12,8.8728,9.1051,8.5733,9.0556,2959,0
2015-10-13,8.7218,8.7218,8.6077,8.7218,8064,0
2015-10-14,8.623,8.7218,8.5733,8.5733,844,0
2015-10-15,8.5231,8.7218,8.2232,8.2832,10472,0
2015-10-16,8.2319,8.5987,8.1083,8.1161,16613,0
2015-10-19,8.2232,8.6077,8.0997,8.3161,8782,0
2015-10-20,8.2666,8.6806,8.2666,8.3239,20043,0
2015-10-21,8.5987,8.897,8.3326,8.3326,4936,0
2015-10-22,8.3999,8.4901,8.3413,8.3413,2769,0
2015-10-23,8.3491,8.4739,8.3413,8.4226,4692,0
2015-10-26,8.4226,8.6322,8.1408,8.2666,17332,0
2015-10-27,8.1408,8.3999,7.8918,7.8918,11799,0
2015-10-28,7.788,7.972,7.7209,7.7209,18991,0
2015-10-29,7.8884,7.9302,7.6875,7.9302,3701,0
2015-10-30,7.9637,8.7071,7.8884,8.5338,9434,0
2015-11-02,8.5158,8.5158,8.3832,8.4148,3186,0
2015-11-03,8.29,8.5402,8.29,8.4749,3106,0
2015-11-04,8.5922,8.9865,8.5922,8.6421,3238,0
2015-11-05,8.7844,8.7844,8.0555,8.5402,5612,0
2015-11-06,8.483,8.483,7.3441,7.5702,9316,0
2015-11-09,7.6121,7.6121,6.8498,7.1682,21861,0
2015-11-10,7.4194,7.4194,7.2937,7.2937,3821,0
2015-11-11,7.2937,7.2937,7.1934,7.2605,11822,0
2015-11-12,7.1096,7.2853,7.1096,7.2439,4419,0
2015-11-13,7.1849,7.2937,7.1263,7.1516,5612,0
2015-11-16,7.2439,7.2853,7.2015,7.2352,4419,0
2015-11-17,7.2689,7.2689,7.2015,7.2015,1074,0
2015-11-18,7.2689,7.2937,7.1599,7.2439,4061,0
2015-11-19,7.277,8.1643,7.2439,8.0727,34514,0
2015-11-20,7.8969,7.9052,7.478,7.6204,12896,0
2015-11-23,7.5787,7.5787,7.2015,7.3441,13017,0
2015-11-24,7.4612,7.4612,7.1263,7.1599,5135,0
2015-11-25,7.1019,7.3388,7.1019,7.1612,11591,0
2015-11-27,7.1019,7.2625,7.0936,7.0936,6624,0
2015-11-30,7.1782,7.2625,6.7891,7.1019,25780,0
2015-12-01,7.0344,7.0682,6.8908,6.9329,7441,0
2015-12-02,6.9329,6.9584,6.8316,6.8316,4444,0
2015-12-03,6.7722,6.7722,6.3579,6.4934,9367,0
2015-12-04,6.5527,6.6454,6.3665,6.3919,6149,0
2015-12-07,6.3411,6.3411,5.6394,5.6394,17863,0
2015-12-08,5.4536,5.5634,5.0984,5.3013,14566,0
2015-12-09,5.2169,5.3856,5.0898,5.2082,10884,0
2015-12-10,5.4026,5.4026,5.3522,5.3774,6624,0
2015-12-11,5.3774,5.3774,5.2844,5.3013,2837,0
2015-12-14,5.2252,5.335,5.1995,5.2674,6162,0
2015-12-15,5.2169,5.2757,5.1995,5.2082,4141,0
2015-12-16,5.2252,5.2252,5.0054,5.1743,9819,0
2015-12-17,5.1743,5.2082,4.811,4.9377,11591,0
2015-12-18,4.9462,4.9797,4.7942,4.8194,12181,0
2015-12-21,4.8194,5.1657,4.8194,5.0474,27792,0
2015-12-22,5.0308,5.1911,5.0308,5.0984,11810,0
2015-12-23,5.1995,5.5548,5.1995,5.3522,29452,0
2015-12-24,5.4536,5.9268,5.4451,5.9268,15267,0
2015-12-28,5.9183,6.4003,5.9012,6.282,18443,0
2015-12-29,6.4657,6.5169,6.2782,6.4912,14762,0
2015-12-30,6.3206,6.4569,5.9282,5.9537,16619,0
2015-12-31,6.1024,6.5415,5.8438,6.3974,21492,0
2016-01-04,6.3215,6.7471,6.3215,6.7215,8952,0
2016-01-05,6.5085,6.6957,6.4228,6.474,3742,0
2016-01-06,6.568,6.568,6.3292,6.474,2303,0
2016-01-07,6.4826,6.6875,6.2352,6.6701,25742,0
2016-01-08,6.6957,6.7815,6.3321,6.5937,19058,0
2016-01-11,6.4569,7.8219,6.3462,7.8219,40586,0
2016-01-12,7.6085,7.6595,6.6105,7.4208,26286,0
2016-01-13,7.839,7.839,6.8827,6.8924,26415,0
2016-01-14,7.2545,7.438,6.7471,7.1394,21081,0
2016-01-15,7.549,7.8047,6.295,6.5169,77252,0
2016-01-19,6.7387,6.8752,5.4846,5.6808,43848,0
2016-01-20,5.8599,6.1416,5.4335,5.8004,31499,0
2016-01-21,5.3995,5.9198,4.811,5.8514,56934,0
2016-01-22,6.0562,6.7897,5.6978,6.1329,41972,0
2016-01-25,6.2439,6.5764,5.7918,6.0227,17640,0
2016-01-26,5.9796,6.5338,5.6808,5.8259,15079,0
2016-01-27,6.2263,6.2263,5.6422,6.0029,10708,0
2016-01-28,6.2689,6.7413,5.7967,6.2177,33245,0
2016-01-29,6.4836,6.9389,6.3723,6.8702,33318,0
2016-02-01,6.8702,6.8702,6.6646,6.7413,3427,0
2016-02-02,6.5613,6.7843,6.02,6.3162,41006,0
2016-02-03,6.6125,6.6211,5.9083,6.2274,24553,0
2016-02-04,6.4151,6.9476,6.355,6.4409,20406,0
2016-02-05,6.5696,6.6813,6.3119,6.3119,2868,0
2016-02-09,6.02,6.2776,5.9167,6.0029,1602,0
2016-02-10,6.02,6.0932,5.9428,5.9428,1529,0
2016-02-11,6.0371,6.0371,5.7625,5.8949,16392,0
2016-02-12,5.7967,6.3636,5.7108,6.2434,36717,0
2016-02-16,6.5613,6.5613,6.0128,6.0801,10951,0
2016-02-17,6.3464,6.4065,6.0973,6.3723,7403,0
2016-02-18,6.2689,6.3636,6.2177,6.3636,2168,0
2016-02-19,6.4836,6.6124,5.7537,6.6124,17270,0
2016-02-22,6.2002,6.5613,5.8912,6.1917,31590,0
2016-02-23,6.1661,6.3119,6.0113,6.2847,7280,0
2016-02-24,6.2531,6.4144,6.2521,6.3399,2113,0
2016-02-25,6.0568,6.3581,6.0137,6.0161,36464,0
2016-02-26,6.2032,6.2895,5.8672,5.9275,30792,0
2016-02-29,6.246,6.3324,5.7294,5.7294,24456,0
2016-03-01,5.9014,6.0568,5.8067,5.8067,9385,0
2016-03-02,5.8585,5.8757,5.3417,5.6431,20441,0
2016-03-03,6.0052,6.0052,5.7638,5.7723,3382,0
2016-03-04,5.8585,6.3668,5.8585,6.0825,18837,0
2016-03-07,6.1945,6.7629,6.1945,6.4449,15480,0
2016-03-08,6.4013,6.7202,6.3925,6.3925,6541,0
2016-03-09,6.5477,6.9353,6.0825,6.5219,34180,0
2016-03-10,6.6079,7.1422,6.6079,6.8927,9973,0
2016-03-11,6.6772,6.6772,6.2032,6.4099,20807,0
2016-03-14,6.3409,6.5816,6.3409,6.5816,2843,0
2016-03-15,6.4358,6.6166,6.4358,6.565,3728,0
2016-03-16,6.4358,6.5951,6.2981,6.5531,4281,0
2016-03-17,6.4697,6.6682,6.3068,6.6166,9662,0
2016-03-18,6.6597,6.6772,6.384,6.5315,18603,0
2016-03-21,6.5177,6.6079,6.3817,6.4045,3312,0
2016-03-22,6.4275,6.4358,6.4275,6.4358,1698,0
2016-03-23,6.4274,6.4274,6.0396,6.117,4787,0
2016-03-24,6.2032,6.3409,5.9879,6.0309,3741,0
2016-03-28,6.0309,6.7288,6.0309,6.6682,9727,0
2016-03-29,6.6342,6.9018,6.2979,6.8239,19267,0
2016-03-30,6.4704,6.9706,6.4703,6.9706,16875,0
2016-03-31,6.9879,7.5054,6.9879,7.0844,7745,0
2016-04-01,7.0742,7.0742,7.0742,7.0742,2064,0
2016-04-04,7.1431,7.2073,7.083,7.1887,2732,0
2016-04-05,7.2638,7.3246,7.1691,7.2465,11940,0
2016-04-06,6.9879,7.32,6.9879,7.32,9610,0
2016-04-07,7.2811,7.4623,7.2811,7.3331,12002,0
2016-04-08,7.3762,7.7472,7.3331,7.5917,21288,0
2016-04-11,7.5489,7.9024,7.4623,7.5499,24411,0
2016-04-12,7.7988,8.4112,7.5489,8.1269,30623,0
2016-04-13,8.1957,8.3334,7.9111,7.9888,17944,0
2016-04-14,8.0664,8.2559,7.8506,7.9802,21277,0
2016-04-15,8.1525,8.1957,7.4366,7.9802,21097,0
2016-04-18,8.2822,8.2822,7.7817,7.9511,19937,0
2016-04-19,8.2044,8.3682,7.971,8.3168,19009,0
2016-04-20,8.2822,8.2969,7.9519,8.0057,18284,0
2016-04-21,7.73,8.3203,7.5917,8.1269,16797,0
2016-04-22,8.0146,8.3344,7.635,8.2996,25357,0
2016-04-25,8.2645,8.2645,8.0576,8.2044,16273,0
2016-04-26,8.2216,8.4112,8.127,8.4112,5966,0
2016-04-27,8.3432,9.2773,8.3432,9.1462,25964,0
2016-04-28,9.084,9.483,8.8353,9.4156,19576,0
2016-04-29,9.3712,9.3712,8.9913,9.2415,1713,0
2016-05-02,9.2415,9.51,9.0365,9.0697,1995,0
2016-05-03,9.1817,9.1817,8.6906,8.8353,1930,0
2016-05-04,8.9736,8.9913,8.8177,8.9643,4675,0
2016-05-05,8.9037,8.9037,8.3682,8.429,16134,0
2016-05-06,8.6366,8.8084,8.4112,8.4112,11859,0
2016-05-09,8.8268,8.9913,8.2559,8.2559,33946,0
2016-05-10,8.429,8.6586,7.3483,7.7762,41747,0
2016-05-11,8.04,8.2735,7.7632,7.9274,19855,0
2016-05-12,7.8929,7.8929,7.3567,7.4866,9947,0
2016-05-13,7.504,7.7113,7.4001,7.4089,21091,0
2016-05-16,7.4263,7.8929,7.3915,7.4001,11398,0
2016-05-17,7.3778,7.6413,7.2963,7.3052,15472,0
2016-05-18,7.5357,7.6712,7.3297,7.3482,4036,0
2016-05-19,7.2963,7.4089,7.2963,7.3285,6372,0
2016-05-20,7.3345,7.3915,6.743,6.9853,33190,0
2016-05-23,7.037,7.1926,6.805,6.805,9454,0
2016-05-24,6.8822,6.8986,6.7345,6.871,2138,0
2016-05-25,6.8555,6.8642,6.5168,6.7952,15824,0
2016-05-26,6.7707,6.8401,6.5802,6.7015,14055,0
2016-05-27,6.7968,6.8316,6.6495,6.6669,3968,0
2016-05-31,6.8055,6.8055,6.5106,6.5106,5093,0
2016-06-01,6.4761,6.5888,6.4587,6.5194,2739,0
2016-06-02,6.5194,6.7405,6.5194,6.5583,706,0
2016-06-03,6.7968,6.9354,6.6409,6.8835,17395,0
2016-06-06,8.8074,9.692,6.7275,6.9789,7281,0
2016-06-07,7.0655,7.8634,7.0655,7.7764,20183,0
2016-06-08,7.9673,8.531,7.837,7.9498,27152,0
2016-06-09,8.0442,8.0927,7.8979,7.9758,5003,0
2016-06-10,7.9413,7.9413,7.6554,7.6554,972,0
2016-06-13,7.7851,7.7851,7.1088,7.4643,18032,0
2016-06-14,7.3951,7.3951,7.1609,7.1696,1382,0
2016-06-15,7.291,7.6118,6.9875,7.1262,11800,0
2016-06-16,7.2044,7.4559,7.135,7.2996,10350,0
2016-06-17,7.3083,8.0278,7.2734,7.7699,29155,0
2016-06-20,7.7679,8.9231,7.7679,8.7816,7306,0
2016-06-21,9.0177,9.3351,8.6586,8.6989,4943,0
2016-06-22,8.661,8.661,8.1459,8.262,2831,0
2016-06-23,8.9298,9.1242,8.2272,8.4529,12847,0
2016-06-24,8.4529,8.8167,8.0278,8.5133,20246,0
2016-06-27,8.8259,9.0423,8.5383,8.6693,11741,0
2016-06-28,8.9438,9.728,8.9438,9.541,18886,0
2016-06-29,9.658,9.7,9.1184,9.1184,10579,0
2016-06-30,9.4582,9.604,8.9187,9.4244,21194,0
2016-07-01,9.56,9.56,9.1011,9.2841,2327,0
2016-07-05,9.1712,9.3017,8.4662,8.6483,10762,0
2016-07-06,8.9187,9.1346,8.9187,9.1269,2629,0
2016-07-07,9.0917,9.2773,8.6131,8.6998,12074,0
2016-07-08,8.8747,9.3712,8.8049,9.0832,15410,0
2016-07-11,8.9968,9.3488,8.4194,8.5177,9906,0
2016-07-12,8.9187,9.1089,8.4901,8.9447,9329,0
2016-07-13,9.0573,9.589,8.778,9.0832,22346,0
2016-07-14,8.8223,9.0052,8.5014,8.5876,6702,0
2016-07-15,8.6916,8.6916,8.413,8.4838,6395,0
2016-07-18,8.5086,8.5086,8.3613,8.4393,3122,0
2016-07-19,8.6747,8.6747,8.4662,8.4749,4151,0
2016-07-20,8.9968,9.0573,8.5347,8.5347,7301,0
2016-07-21,8.5876,8.778,8.5876,8.778,2187,0
2016-07-22,8.8353,8.8353,8.7309,8.7619,804,0
2016-07-25,8.6131,8.7873,8.4981,8.5268,4854,0
2016-07-26,8.5276,8.8223,8.5268,8.5268,3973,0
2016-07-27,8.5832,8.7501,8.505,8.5123,8594,0
2016-07-28,8.5832,8.7412,8.4872,8.4962,4863,0
2016-07-29,8.399,8.4688,8.3029,8.3291,9556,0
2016-08-01,8.3903,8.4253,7.821,7.9262,39909,0
2016-08-02,7.9524,8.1889,7.6636,7.7598,13044,0
2016-08-03,8.0706,8.0706,7.4007,7.611,21425,0
2016-08-05,7.8649,8.3115,7.7588,8.0401,39016,0
2016-08-08,8.1889,8.6586,7.6722,8.6586,50714,0
2016-08-09,8.3502,8.6529,8.1036,8.6529,16419,0
2016-08-10,8.5301,8.5301,8.4962,8.4962,748,0
2016-08-11,8.4962,8.7836,8.4962,8.6014,3025,0
2016-08-12,8.9298,8.9298,8.483,8.5123,3816,0
2016-08-16,8.5123,8.8896,8.3816,8.3816,34633,0
2016-08-17,8.2764,8.4911,7.4268,8.0575,14712,0
2016-08-18,8.104,8.1933,8.104,8.1187,2955,0
2016-08-19,8.1364,8.3003,7.8825,7.9874,3676,0
2016-08-22,8.1014,8.1014,7.681,7.681,5432,0
2016-08-23,7.681,7.9349,7.681,7.7773,6489,0
2016-08-24,8.0575,8.0575,7.7245,7.8562,4093,0
2016-08-25,7.8334,7.8334,7.7508,7.7947,741,0
2016-08-26,7.7341,8.1977,7.7341,7.8999,32083,0
2016-08-29,8.1827,8.1827,7.9713,7.9713,26399,0
2016-08-30,8.0332,8.1149,7.8307,7.9187,11106,0
2016-08-31,7.857,7.857,7.6548,7.7427,4750,0
2016-09-01,7.6987,7.9273,7.6283,7.7693,7077,0
2016-09-02,7.8746,7.8746,7.7693,7.778,1138,0
2016-09-06,7.6987,7.7738,7.6196,7.6898,5921,0
2016-09-07,7.6723,7.7954,7.6723,7.7513,3769,0
2016-09-08,7.8397,7.9713,7.7076,7.7076,12154,0
2016-09-09,7.8396,7.8396,7.6987,7.7163,2896,0
2016-09-12,7.729,7.8746,7.729,7.8746,2889,0
2016-09-13,7.8308,7.8396,7.5317,7.5317,6418,0
2016-09-14,7.5667,7.5667,7.1532,7.1707,20763,0
2016-09-15,7.1885,7.3197,7.1885,7.2589,11431,0
2016-09-16,7.1532,7.4533,7.1532,7.1838,24270,0
2016-09-19,7.2499,7.3176,7.1831,7.2325,4537,0
2016-09-20,7.3203,8.1827,7.3203,7.8219,31654,0
2016-09-21,7.8307,7.8483,7.5667,7.8483,6043,0
2016-09-22,7.9186,7.9186,7.5754,7.7076,6831,0
2016-09-23,7.8518,7.8518,7.6723,7.7471,3073,0
2016-09-26,7.8219,7.9178,7.8219,7.8746,3620,0
2016-09-27,7.8922,8.3471,7.8307,7.8307,10221,0
2016-09-28,7.9629,8.0605,7.1922,7.4495,20144,0
2016-09-29,7.529,7.7417,7.529,7.5821,4343,0
2016-09-30,7.5113,7.529,7.3872,7.3872,2372,0
2016-10-03,7.3607,7.6929,7.3252,7.3252,7689,0
2016-10-04,7.4163,7.4669,7.3252,7.3696,5189,0
2016-10-05,7.5732,7.5821,7.3076,7.4306,10895,0
2016-10-06,7.3961,7.8301,7.3961,7.6971,3954,0
2016-10-07,7.706,7.8212,7.4582,7.6176,9919,0
2016-10-10,7.7592,7.9717,7.7592,7.8478,2677,0
2016-10-11,8.1906,8.1906,8.1906,8.1906,357,0
2016-10-12,7.9717,7.9717,7.7077,7.7077,2595,0
2016-10-13,7.7236,8.0605,7.706,8.016,8659,0
2016-10-14,7.8404,7.8404,7.8404,7.8404,327,0
2016-10-17,7.9212,7.9212,7.7946,7.839,2067,0
2016-10-18,7.7946,8.016,7.7946,7.9958,3785,0
2016-10-19,8.1934,9.4512,8.1889,9.3017,44527,0
2016-10-20,9.3017,10.452,9.3017,10.097,24286,0
2016-10-21,10.13,11.383,10.13,10.94,26903,0
2016-10-24,11.073,11.295,9.875,10.097,28548,0
2016-10-25,10.009,10.097,8.968,9.0355,34593,0
2016-10-26,9.0355,9.1684,8.6357,8.9456,10144,0
2016-10-27,8.9596,9.1384,8.7363,8.9157,9120,0
2016-10-28,9.0667,9.0957,9.0667,9.0957,850,0
2016-10-31,9.0052,9.0052,8.7363,8.7807,10082,0
2016-11-01,8.8259,9.0233,8.7412,8.87,4632,0
2016-11-02,8.9596,9.3634,8.1987,8.7363,87405,0
2016-11-03,8.7807,8.8259,8.2435,8.2435,5785,0
2016-11-04,8.8259,8.87,8.4676,8.6023,1785,0
2016-11-07,8.5125,8.5125,8.5125,8.5125,685,0
2016-11-08,8.5892,8.5892,8.0642,8.0868,6265,0
2016-11-09,7.9746,8.2882,7.9746,8.154,1973,0
2016-11-10,8.3778,8.4226,8.0421,8.1089,39168,0
2016-11-11,8.0642,8.1987,8.0642,8.1089,1520,0
2016-11-14,8.154,8.154,8.0642,8.0642,11902,0
2016-11-15,8.0196,8.3778,8.0196,8.3778,7183,0
2016-11-16,8.5657,8.7291,8.5636,8.7291,1003,0
2016-11-17,8.7619,9.3634,8.7619,9.0488,4835,0
2016-11-18,9.2434,9.3908,9.0957,9.3634,2975,0
2016-11-21,9.4979,9.4979,8.9596,9.2279,12732,0
2016-11-22,9.0957,9.3634,9.0957,9.2696,2573,0
2016-11-23,9.3174,9.4949,8.968,9.4949,7027,0
2016-11-29,9.1356,9.3761,9.1356,9.2308,2212,0
2016-11-30,9.4989,9.797,9.2259,9.797,6000,0
2016-12-01,9.386,9.59,9.386,9.4582,3712,0
2016-12-02,9.4989,9.4989,9.4602,9.4949,641,0
2016-12-05,9.2735,9.4532,9.2735,9.2735,13755,0
2016-12-06,9.3164,9.3164,9.2735,9.286,1784,0
2016-12-07,9.2735,9.726,9.2735,9.712,13637,0
2016-12-08,9.4989,9.73,9.4989,9.726,16443,0
2016-12-09,9.726,10.176,9.726,9.826,19692,0
2016-12-12,10.094,10.294,9.952,10.167,8007,0
2016-12-13,10.223,10.245,10.042,10.135,4669,0
2016-12-14,10.135,10.223,10.135,10.176,910,0
2016-12-15,9.862,9.874,9.726,9.77,2018,0
2016-12-16,9.862,10.314,9.726,10.269,5303,0
2016-12-19,10.223,10.855,9.816,10.677,24558,0
2016-12-20,10.623,10.812,9.952,9.998,17096,0
2016-12-21,10.135,10.429,10.13,10.314,26743,0
2016-12-22,10.176,10.584,10.176,10.477,7214,0
2016-12-23,10.493,10.766,10.493,10.63,2472,0
2016-12-27,10.54,10.855,9.726,9.862,33669,0
2016-12-28,9.775,9.823,9.4562,9.684,14844,0
2016-12-29,9.64,9.731,9.64,9.684,7371,0
2016-12-30,9.64,10.366,9.502,9.958,21438,0
2017-01-03,9.775,10.05,9.731,9.823,15509,0
2017-01-04,9.731,9.867,9.684,9.823,5789,0
2017-01-05,9.731,10.416,9.684,9.684,14224,0
2017-01-06,9.684,9.894,9.2269,9.3978,21554,0
2017-01-09,9.3644,9.64,9.3184,9.502,5687,0
2017-01-10,9.4562,9.4562,8.8619,9.2269,45073,0
2017-01-11,9.1837,9.4562,9.0917,9.3644,5424,0
2017-01-12,9.4751,9.833,9.0442,9.1356,9290,0
2017-01-13,9.1952,9.3644,9.1952,9.3644,1973,0
2017-01-17,9.2715,9.2744,9.1741,9.1741,3447,0
2017-01-18,9.3243,9.3243,9.2744,9.2744,3536,0
2017-01-19,9.684,11.421,9.64,11.059,47256,0
2017-01-20,10.964,11.405,10.704,11.147,37524,0
2017-01-23,11.605,11.605,10.689,11.058,31763,0
2017-01-24,11.237,11.421,10.783,10.964,36255,0
2017-01-25,11.193,11.375,10.964,11.375,28649,0
2017-01-26,11.696,12.974,11.696,12.837,51110,0
2017-01-27,12.844,13.306,12.657,12.844,19856,0
2017-01-30,12.844,12.844,12.52,12.751,6994,0
2017-01-31,12.889,12.889,11.919,12.058,23128,0
2017-02-01,12.012,12.502,11.69,11.69,12363,0
2017-02-02,11.641,11.782,11.319,11.782,8561,0
2017-02-03,11.782,12.7,11.69,12.473,12508,0
2017-02-06,12.428,12.452,12.104,12.289,6819,0
2017-02-07,12.104,12.289,11.908,12.195,7089,0
2017-02-08,12.195,12.331,12.195,12.289,2207,0
2017-02-09,12.245,12.473,12.151,12.151,8580,0
2017-02-10,12.382,12.382,11.966,11.966,3328,0
2017-02-13,12.365,12.365,12.035,12.151,5211,0
2017-02-14,12.289,12.289,12.195,12.284,2082,0
2017-02-15,12.034,12.335,12.034,12.289,5846,0
2017-02-16,12.382,12.382,12.2,12.261,7437,0
2017-02-17,12.382,12.428,12.236,12.289,11956,0
2017-02-21,12.245,12.382,11.134,11.227,25990,0
2017-02-22,11.043,11.192,10.257,10.257,25255,0
2017-02-23,10.349,10.534,10.164,10.395,8164,0
2017-02-24,10.5,10.64,10.5,10.5,8756,0
2017-02-27,10.594,10.64,10.269,10.362,11611,0
2017-02-28,10.408,10.5,10.08,10.08,5761,0
2017-03-01,10.453,10.453,10.22,10.243,1276,0
2017-03-02,10.314,10.5,10.129,10.129,13744,0
2017-03-03,10.275,10.314,10.22,10.22,2407,0
2017-03-06,10.326,10.495,10.22,10.495,11079,0
2017-03-07,10.5,10.561,10.314,10.465,6960,0
2017-03-08,10.453,10.453,10.314,10.314,5110,0
2017-03-09,10.314,10.434,10.314,10.314,6499,0
2017-03-10,10.314,10.453,10.314,10.453,9304,0
2017-03-13,10.314,10.547,10.314,10.458,2989,0
2017-03-14,10.512,10.733,10.453,10.686,13848,0
2017-03-15,10.633,10.733,10.547,10.547,913,0
2017-03-16,10.686,10.874,10.64,10.874,2318,0
2017-03-17,10.874,10.922,10.826,10.874,4496,0
2017-03-20,10.874,11.935,10.874,11.761,24181,0
2017-03-21,11.972,12.299,11.578,12.179,21981,0
2017-03-22,12.274,12.274,11.388,11.995,17193,0
2017-03-23,11.807,11.807,11.341,11.668,15548,0
2017-03-24,11.668,11.786,11.392,11.435,6040,0
2017-03-27,11.761,12.058,11.48,11.991,17763,0
2017-03-28,11.995,12.087,11.901,11.99,9434,0
2017-03-29,12.091,12.659,11.808,12.611,24834,0
2017-03-30,12.659,13.161,12.423,12.423,20272,0
2017-03-31,12.234,12.611,11.808,12.516,9214,0
2017-04-03,12.512,12.748,12.28,12.516,8632,0
2017-04-04,12.758,13.179,11.813,12.848,30614,0
2017-04-05,12.753,13.143,12.688,12.705,8611,0
2017-04-06,12.848,12.941,12.581,12.941,5909,0
2017-04-07,12.469,13.131,12.469,13.131,8427,0
2017-04-10,13.225,13.413,13.036,13.087,11698,0
2017-04-11,13.225,13.225,12.469,12.894,30903,0
2017-04-12,12.941,13.037,12.894,12.988,5985,0
2017-04-13,13.083,13.083,12.493,12.941,7581,0
2017-04-17,12.659,13.131,12.516,13.083,11943,0
2017-04-18,12.705,13.692,12.705,13.413,26324,0
2017-04-19,13.651,14.218,13.556,14.169,24463,0
2017-04-20,14.218,15.066,14.218,14.453,20774,0
2017-04-21,14.265,15.491,14.265,14.831,31855,0
2017-04-24,14.689,15.021,14.169,14.169,14230,0
2017-04-25,14.218,15.776,14.169,15.021,25472,0
2017-04-26,14.798,14.846,14.225,14.368,20805,0
2017-04-27,14.273,14.512,13.747,14.225,7589,0
2017-04-28,14.13,14.32,13.843,13.987,4646,0
2017-05-01,14.082,14.545,13.609,13.891,9976,0
2017-05-02,13.891,14.177,13.699,13.797,4398,0
2017-05-03,13.891,13.939,13.366,13.604,5233,0
2017-05-04,13.461,14.034,12.65,13.061,19894,0
2017-05-05,13.032,13.176,13.012,13.08,9845,0
2017-05-08,13.125,13.27,13.074,13.103,1640,0
2017-05-09,12.937,13.342,12.65,12.65,6602,0
2017-05-11,12.65,13.27,12.65,12.983,7968,0
2017-05-12,13.27,13.747,13.251,13.747,8406,0
2017-05-15,13.797,14.268,13.397,13.843,6157,0
2017-05-16,13.604,14.105,13.455,13.891,4973,0
2017-05-17,13.891,13.891,13.604,13.653,7791,0
2017-05-18,13.557,13.843,13.557,13.747,7314,0
2017-05-19,13.747,14.177,13.509,14.073,13888,0
2017-05-22,13.92,14.273,13.721,14.273,5166,0
2017-05-23,14.152,14.152,14.015,14.13,3146,0
2017-05-24,14.225,14.225,13.992,14.034,1909,0
2017-05-25,14.034,14.259,14.034,14.034,4512,0
2017-05-26,14.238,14.286,14.142,14.286,2461,0
2017-05-30,14.085,14.286,13.228,13.565,18883,0
2017-05-31,13.29,13.36,11.881,11.881,28896,0
2017-06-01,11.785,12.699,11.785,12.506,15172,0
2017-06-02,12.747,13.031,12.747,12.939,3570,0
2017-06-05,12.828,12.828,12.578,12.707,3265,0
2017-06-06,12.603,12.964,12.603,12.603,3970,0
2017-06-07,12.699,12.699,12.526,12.555,2963,0
2017-06-08,12.459,12.803,12.459,12.626,8198,0
2017-06-09,12.662,12.987,12.662,12.982,5209,0
2017-06-12,12.795,13.084,12.752,12.886,6263,0
2017-06-13,12.835,12.896,12.555,12.603,5081,0
2017-06-14,12.747,12.747,12.41,12.506,7622,0
2017-06-15,12.41,12.41,11.737,11.737,26199,0
2017-06-16,11.737,11.754,11.448,11.593,9462,0
2017-06-19,11.689,11.689,10.822,11.209,20443,0
2017-06-20,11.209,11.593,10.917,11.448,6554,0
2017-06-21,11.305,11.593,11.209,11.255,4029,0
2017-06-22,11.255,11.545,11.161,11.4,8289,0
2017-06-23,11.349,11.54,11.349,11.54,1657,0
2017-06-26,11.64,12.021,11.64,11.737,4285,0
2017-06-27,11.689,11.834,11.64,11.64,5483,0
2017-06-28,11.609,11.731,11.445,11.51,7549,0
2017-06-29,11.736,11.736,11.104,11.445,6009,0
2017-06-30,11.3,11.44,11.204,11.348,6906,0
2017-07-03,11.482,11.529,11.397,11.397,1560,0
2017-07-05,11.591,11.591,11.348,11.494,4255,0
2017-07-06,11.397,11.495,11.25,11.445,12101,0
2017-07-07,11.445,11.445,11.25,11.25,1557,0
2017-07-10,11.397,11.397,11.245,11.333,5941,0
2017-07-11,11.25,11.3,11.154,11.25,13459,0
2017-07-12,11.204,11.373,11.159,11.348,6494,0
2017-07-13,11.3,11.3,11.204,11.204,2212,0
2017-07-14,11.154,11.344,11.154,11.25,7198,0
2017-07-17,11.154,11.319,11.154,11.154,3232,0
2017-07-18,11.204,11.25,11.154,11.204,3346,0
2017-07-19,11.217,11.348,11.217,11.3,27330,0
2017-07-20,11.445,11.979,11.3,11.736,26349,0
2017-07-21,12.027,12.609,11.969,12.27,16618,0
2017-07-24,12.415,12.415,11.961,12.172,13779,0
2017-07-25,12.415,12.706,12.313,12.415,11056,0
2017-07-26,12.512,12.658,12.172,12.512,10687,0
2017-07-27,12.678,12.74,12.243,12.243,3061,0
2017-07-28,12.581,12.581,12.581,12.581,862,0
2017-07-31,12.434,12.727,12.335,12.434,5767,0
2017-08-01,12.482,12.482,11.994,11.994,8310,0
2017-08-02,12.16,12.16,11.753,11.765,5047,0
2017-08-03,11.797,11.847,11.718,11.847,1385,0
2017-08-04,11.748,11.792,11.503,11.628,9614,0
2017-08-07,11.7,12.042,11.595,11.92,4118,0
2017-08-08,12.042,12.042,11.766,11.994,2437,0
2017-08-09,11.7,11.994,11.7,11.895,5360,0
2017-08-10,11.895,11.944,11.797,11.944,1796,0
2017-08-11,11.797,11.895,11.784,11.847,5699,0
2017-08-14,11.895,12.174,11.748,12.042,2617,0
2017-08-15,11.944,12.188,11.895,12.188,3471,0
2017-08-16,12.042,12.042,12.042,12.042,1005,0
2017-08-17,12.238,12.238,12.141,12.141,4149,0
2017-08-18,12.188,12.335,12.188,12.335,4765,0
2017-08-21,12.434,12.434,11.994,12.141,5246,0
2017-08-22,12.362,12.371,12.362,12.371,800,0
2017-08-23,12.385,12.385,12.238,12.335,5838,0
2017-08-24,12.325,12.889,12.257,12.889,12163,0
2017-08-25,12.924,13.119,12.64,13.119,9784,0
2017-08-28,13.119,13.902,13.021,13.608,36063,0
2017-08-29,13.56,13.561,13.327,13.411,10978,0
2017-08-30,13.072,13.313,13.072,13.313,4492,0
2017-08-31,13.707,13.707,13.461,13.658,7225,0
2017-09-01,13.559,13.806,13.559,13.629,2045,0
2017-09-05,13.756,13.806,13.635,13.707,2675,0
2017-09-06,13.564,13.564,13.411,13.51,4616,0
2017-09-07,13.51,13.51,13.411,13.51,2700,0
2017-09-08,13.362,13.564,13.362,13.461,1295,0
2017-09-11,13.461,13.461,12.768,12.819,16353,0
2017-09-12,12.819,13.115,12.819,12.967,5266,0
2017-09-13,12.869,13.214,12.869,13.067,6977,0
2017-09-14,13.308,13.313,13.281,13.313,1434,0
2017-09-15,13.067,13.51,13.067,13.51,2775,0
2017-09-18,13.313,13.559,13.214,13.514,5192,0
2017-09-19,13.559,13.976,13.559,13.834,8444,0
2017-09-20,13.806,13.806,13.461,13.806,4292,0
2017-09-21,13.855,14.007,13.541,13.756,9046,0
2017-09-22,13.855,14.052,13.707,14.052,6426,0
2017-09-25,14.052,14.792,13.929,14.792,22766,0
2017-09-26,14.792,15.531,14.494,15.285,13307,0
2017-09-27,15.482,15.976,15.285,15.926,21419,0
2017-09-28,16.045,16.045,15.399,15.598,16145,0
2017-09-29,15.499,15.499,15.3,15.35,7940,0
2017-10-02,15.648,17.188,15.597,17.039,43356,0
2017-10-03,16.79,16.89,15.896,15.896,34066,0
2017-10-04,16.045,16.208,15.399,16.144,10038,0
2017-10-05,16.144,16.512,15.946,16.045,11953,0
2017-10-06,15.946,15.946,15.871,15.896,3177,0
2017-10-09,15.697,15.846,15.598,15.846,12101,0
2017-10-10,15.747,15.846,15.66,15.747,2327,0
2017-10-11,15.886,15.886,15.499,15.558,5927,0
2017-10-12,15.548,15.841,15.548,15.697,3707,0
2017-10-13,15.642,15.719,15.499,15.529,1996,0
2017-10-16,15.563,15.797,15.375,15.548,7861,0
2017-10-17,15.548,15.697,15.23,15.598,4022,0
2017-10-18,15.499,15.612,15.201,15.35,6155,0
2017-10-19,15.399,15.643,15.35,15.399,3948,0
2017-10-20,15.25,15.417,14.207,15.417,24360,0
2017-10-23,14.908,15.896,14.908,15.747,9232,0
2017-10-24,15.697,15.697,15.25,15.25,2231,0
2017-10-25,15.499,15.648,14.755,14.928,10411,0
2017-10-26,14.952,15.002,14.733,14.803,6359,0
2017-10-27,14.903,15.356,14.853,15.3,9860,0
2017-10-30,15.45,15.9,14.95,15.15,5013,0
2017-10-31,15.45,15.6687,15.05,15.05,4239,0
2017-11-01,15.4,15.65,15.247,15.55,9674,0
2017-11-02,15.5772,15.5772,15.05,15.3638,8136,0
2017-11-03,15.1,15.1,14.55,14.7,9857,0
2017-11-06,14.5,15.4,14.4922,15.25,12958,0
2017-11-07,15.3306,15.45,15.225,15.45,3229,0
2017-11-08,15.65,16.25,15.25,15.9768,11459,0
2017-11-09,15.4891,15.8,15.4,15.8,5536,0
2017-11-10,15.355,16,15.355,15.9,3304,0
