Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.19,8.3637,8.074,8.1569,30311,0
2005-02-28,8.1569,8.7366,8.1072,8.5134,4423442,0
2005-03-01,8.6126,9.068,8.6126,9.0014,125588,0
2005-03-02,8.9839,8.9839,8.6784,8.8113,35985,0
2005-03-03,8.8603,9.275,8.8603,9.1099,68228,0
2005-03-04,9.1915,9.789,9.1915,9.755,84771,0
2005-03-07,9.747,10.062,9.681,9.937,55670,0
2005-03-08,9.855,10.145,9.829,10.103,54099,0
2005-03-09,10.145,10.226,9.706,9.937,1983310,0
2005-03-10,9.937,9.945,8.2149,8.3559,334255,0
2005-03-11,8.314,8.6957,7.9415,8.0825,64484,0
2005-03-14,8.0906,8.1735,8.0906,8.1238,22824,0
2005-03-15,8.1238,8.1238,7.867,7.9002,532054,0
2005-03-16,7.867,7.867,7.7013,7.7097,287401,0
2005-03-17,7.7013,8.1983,7.6683,8.1156,15458,0
2005-03-18,8.1156,8.1156,7.8835,7.9583,11228,0
2005-03-21,7.95,7.9664,7.6518,7.8007,332201,0
2005-03-22,7.7844,7.9086,7.7844,7.8256,9419,0
2005-03-23,7.8256,7.8256,7.5772,7.6104,16424,0
2005-03-24,7.5359,7.6601,7.5359,7.6187,23669,0
2005-03-28,7.6187,7.6601,7.5524,7.5524,6039,0
2005-03-29,7.5524,7.5772,7.4943,7.5359,39246,0
2005-03-30,7.5524,7.7844,7.5359,7.6931,34657,0
2005-03-31,7.6931,7.9086,7.6683,7.867,33330,0
2005-04-01,7.95,7.9664,7.7097,7.7926,22461,0
2005-04-04,7.7593,7.809,7.4529,7.5359,15819,0
2005-04-05,7.5359,7.7429,7.5359,7.7263,10506,0
2005-04-06,7.6435,7.8173,7.6104,7.6187,42748,0
2005-04-07,7.6187,7.6187,7.3785,7.4448,447402,0
2005-04-08,7.3702,7.4199,7.3287,7.3702,348504,0
2005-04-11,7.3287,7.3702,7.1216,7.13,17871,0
2005-04-12,7.1216,7.188,7.039,7.0887,71972,0
2005-04-13,7.039,7.0805,6.9562,7.0058,16424,0
2005-04-14,6.9562,6.9892,6.7904,6.8402,8331,0
2005-04-15,6.832,6.832,6.7408,6.7408,1327,0
2005-04-18,6.7077,6.7077,6.5007,6.5753,36589,0
2005-04-19,6.5753,6.8816,6.4757,6.8816,7971,0
2005-04-20,6.923,6.9562,6.7904,6.7988,136335,0
2005-04-21,6.7904,6.832,6.7822,6.8235,67019,0
2005-04-22,6.832,6.832,6.7658,6.832,9662,0
2005-04-25,6.8235,6.8235,6.7491,6.7491,1449,0
2005-04-26,6.7822,6.7822,6.7822,6.7822,120,0
2005-04-27,6.7491,6.8733,6.7491,6.7904,50597,0
2005-04-28,6.7904,6.832,6.6579,6.832,74869,0
2005-04-29,6.8651,6.8651,6.7904,6.832,64484,0
2005-05-02,6.7988,6.7988,6.7491,6.7904,2898,0
2005-05-03,6.7904,6.9811,6.7904,6.9811,108803,0
2005-05-04,7.0224,7.2543,7.0224,7.2543,140803,0
2005-05-05,7.2957,7.2957,7.2708,7.279,61344,0
2005-05-06,7.2874,7.304,7.279,7.279,15216,0
2005-05-09,7.304,7.3371,7.2293,7.3371,64363,0
2005-05-10,7.3287,7.4117,7.2459,7.3785,89722,0
2005-05-11,7.3618,7.3618,7.2293,7.2376,5916,0
2005-05-12,7.2376,7.3287,7.2376,7.3287,103367,0
2005-05-13,7.2459,7.2459,7.2047,7.2459,1931,0
2005-05-16,7.2626,7.3536,7.2047,7.3536,3866,0
2005-05-17,7.3536,7.3785,7.3287,7.3702,62311,0
2005-05-18,7.3702,7.4529,7.3702,7.4117,268079,0
2005-05-19,7.4199,7.5359,7.4199,7.5276,156862,0
2005-05-20,7.5276,7.5441,7.5111,7.5359,2658,0
2005-05-23,7.5359,7.5938,7.5359,7.5938,1692,0
2005-05-24,7.6187,7.6518,7.6187,7.6518,2174,0
2005-05-25,7.6518,7.6601,7.6187,7.6435,3501,0
2005-05-26,7.6518,7.6601,7.6518,7.6601,1086,0
2005-05-27,7.7013,7.7263,7.5772,7.6601,54702,0
2005-05-31,7.5772,7.867,7.4529,7.867,17510,0
2005-06-01,7.8588,7.8588,7.6683,7.6683,131384,0
2005-06-02,7.7429,8.2315,7.7263,8.2232,98659,0
2005-06-03,8.1983,8.2812,8.1072,8.1072,6520,0
2005-06-06,8.1156,8.1156,8.074,8.074,1812,0
2005-06-07,8.0492,8.0492,7.9086,7.9086,18598,0
2005-06-08,7.867,7.867,7.7097,7.7429,22342,0
2005-06-09,7.7429,7.7429,7.7013,7.7013,30553,0
2005-06-10,7.7013,7.867,7.7013,7.867,32726,0
2005-06-13,7.8588,7.867,7.7676,7.7844,40574,0
2005-06-14,7.7844,7.9914,7.6848,7.9664,46613,0
2005-06-15,7.9583,8.1403,7.9415,8.1319,117255,0
2005-06-16,8.2149,8.389,8.2149,8.2812,46733,0
2005-06-17,8.2812,8.3559,8.1569,8.1569,17390,0
2005-06-20,8.2315,8.3637,8.2315,8.3637,31639,0
2005-06-21,8.306,8.306,8.2728,8.2894,37434,0
2005-06-22,8.2812,8.4466,8.2812,8.3637,34535,0
2005-06-23,8.3226,8.3637,8.2812,8.3304,7971,0
2005-06-24,8.3559,8.3559,8.1983,8.2644,5434,0
2005-06-27,8.2232,8.2562,8.1651,8.1651,966,0
2005-06-28,8.1238,8.1651,7.9914,8.1569,76680,0
2005-06-29,8.1983,8.2728,8.1983,8.1983,16181,0
2005-06-30,8.2397,8.2397,7.983,8.1486,35261,0
2005-07-01,8.1569,8.1983,8.1156,8.1156,30311,0
2005-07-05,8.1072,8.1072,8.0327,8.0825,1812,0
2005-07-06,8.0906,8.0906,8.0825,8.0825,483,0
2005-07-07,8.0825,8.0825,8.0327,8.0327,166524,0
2005-07-08,7.95,8.1072,7.95,8.0492,3985,0
2005-07-11,8.0575,8.0575,8.0575,8.0575,120,0
2005-07-13,8.0575,8.1156,7.9914,8.0327,13647,0
2005-07-14,8.074,8.1983,8.074,8.1983,3260,0
2005-07-15,8.2149,8.2812,8.1735,8.2812,35985,0
2005-07-18,8.2812,8.2977,8.2397,8.2397,3622,0
2005-07-19,8.2315,8.2315,8.2065,8.2065,1086,0
2005-07-20,8.1238,8.1983,7.9996,8.1319,244291,0
2005-07-21,8.1819,8.2065,8.1819,8.1819,1207,0
2005-07-22,8.2149,8.2812,8.1983,8.2562,121965,0
2005-07-25,8.0658,8.2065,8.0658,8.1819,4227,0
2005-07-26,8.2065,8.248,8.2065,8.248,1931,0
2005-07-27,8.2812,8.5296,8.2812,8.4056,45766,0
2005-07-28,8.5296,8.5296,8.2812,8.314,187899,0
2005-07-29,8.2315,8.4466,8.1569,8.4466,27895,0
2005-08-01,8.4632,8.6126,8.4632,8.6126,23548,0
2005-08-02,8.6957,8.9021,8.5707,8.6957,10385,0
2005-08-03,8.6126,8.7276,8.4885,8.6957,56031,0
2005-08-04,8.6957,8.6957,8.4134,8.5207,4830,0
2005-08-05,7.7429,8.4056,7.7429,8.248,37674,0
2005-08-08,8.1651,8.3637,8.0825,8.1651,24634,0
2005-08-09,8.2397,8.2397,8.1569,8.1569,5555,0
2005-08-10,7.867,8.3226,7.6187,8.248,83805,0
2005-08-11,8.1983,8.2232,8.0409,8.1156,26446,0
2005-08-15,7.9914,8.5707,7.7013,8.472,8454,0
2005-08-16,8.4799,8.4885,8.4799,8.4885,1571,0
2005-08-17,8.2397,8.4632,8.2397,8.389,8694,0
2005-08-18,8.3226,8.3724,8.1156,8.2812,6643,0
2005-08-19,8.1156,8.1238,8.0658,8.1156,5916,0
2005-08-22,8.0327,8.2065,8.0327,8.1156,8574,0
2005-08-23,8.1156,8.1156,8.0327,8.0327,4830,0
2005-08-24,7.95,8.0492,7.95,8.0492,5798,0
2005-08-25,8.0409,8.1156,8.0327,8.1156,6884,0
2005-08-26,8.1983,8.1983,8.1983,8.1983,2777,0
2005-08-29,8.1156,8.2149,8.1156,8.2065,9056,0
2005-08-30,8.0327,8.1651,7.9664,8.1651,4348,0
2005-08-31,8.1983,8.389,8.19,8.389,13162,0
2005-09-01,8.306,8.306,8.1983,8.1983,843,0
2005-09-02,8.1156,8.2397,7.9664,8.2397,5798,0
2005-09-06,8.3226,8.3637,8.2397,8.2397,3260,0
2005-09-07,8.1569,8.2397,8.1072,8.1569,1571,0
2005-09-08,8.1735,8.1819,8.0327,8.0989,5072,0
2005-09-09,8.0658,8.1072,7.8753,7.9415,4710,0
2005-09-12,8.0658,8.074,7.4613,7.9002,11591,0
2005-09-13,7.8173,7.8256,7.8173,7.8256,603,0
2005-09-14,7.6601,8.0409,7.4943,8.0327,10868,0
2005-09-15,8.0658,8.074,7.7844,8.0658,2174,0
2005-09-16,8.1486,8.1486,7.9746,8.0327,8090,0
2005-09-19,7.95,8.0162,7.95,7.9583,1449,0
2005-09-20,7.9746,8.074,7.9583,7.9914,4587,0
2005-09-21,7.7926,7.9914,7.7926,7.9086,8211,0
2005-09-22,8.0492,8.0575,7.95,7.9996,26083,0
2005-09-23,7.8256,8.1569,7.8256,8.0409,14249,0
2005-09-26,8.0658,8.1156,7.95,8.074,37314,0
2005-09-27,8.0575,8.1569,8.0492,8.1156,21254,0
2005-09-28,7.9746,8.4885,7.9746,8.4885,55066,0
2005-09-29,8.4885,8.6038,8.4799,8.6038,31033,0
2005-09-30,8.4466,8.5707,8.4466,8.5707,14489,0
2005-10-03,8.5296,8.5296,8.2812,8.5207,9299,0
2005-10-04,8.5134,8.6957,8.3559,8.6368,129210,0
2005-10-05,8.6126,8.6539,8.6126,8.6207,69434,0
2005-10-06,8.5375,8.5375,8.4056,8.4056,3260,0
2005-10-07,8.4134,8.6126,8.2894,8.5134,6762,0
2005-10-10,8.4632,8.4632,8.3226,8.3724,1571,0
2005-10-11,8.3637,8.4466,8.3637,8.3969,1449,0
2005-10-12,8.4885,8.4885,8.2812,8.2812,843,0
2005-10-13,8.2397,8.2397,8.2397,8.2397,120,0
2005-10-14,8.2812,8.3226,8.2397,8.2397,3018,0
2005-10-17,8.1569,8.1569,8.1569,8.1569,1207,0
2005-10-18,8.2728,8.2812,8.1156,8.1156,22944,0
2005-10-19,8.0327,8.0327,8.0327,8.0327,483,0
2005-10-20,8.0327,8.2315,8.0327,8.074,8331,0
2005-10-21,7.9086,7.9914,7.9086,7.95,72816,0
2005-10-24,8.1156,8.1983,7.95,7.95,253468,0
2005-10-25,7.9746,7.9746,7.9664,7.9664,1327,0
2005-10-26,7.8835,8.1569,7.8835,8.1569,41904,0
2005-10-27,8.1569,8.1569,7.95,7.95,603,0
2005-10-28,7.8835,8.0409,7.867,8.0409,9179,0
2005-10-31,8.0409,8.2894,7.95,8.2894,33088,0
2005-11-01,8.2728,8.2728,7.9914,8.074,13647,0
2005-11-02,7.9914,8.0989,7.9583,8.0658,16543,0
2005-11-03,8.1072,8.2812,8.1072,8.2728,28983,0
2005-11-04,8.2728,8.2812,7.867,8.2315,81994,0
2005-11-07,8.1486,8.1983,8.1486,8.1983,241,0
2005-11-08,8.1156,8.1819,7.95,8.0327,6520,0
2005-11-09,8.1569,8.19,8.1569,8.1569,125707,0
2005-11-10,8.1735,8.1735,8.1735,8.1735,363,0
2005-11-11,8.1651,8.2894,8.1651,8.2812,6279,0
2005-11-14,8.2812,8.2812,8.1569,8.2149,2777,0
2005-11-15,8.1156,8.1156,7.983,8.0327,7487,0
2005-11-16,8.0327,8.0989,7.9914,8.0906,181256,0
2005-11-17,8.074,8.1486,8.074,8.1486,31878,0
2005-11-18,8.0658,8.1819,8.0658,8.1072,40816,0
2005-11-21,8.1486,8.2397,8.1486,8.2397,6884,0
2005-11-22,8.1569,8.2812,7.9914,8.1486,734806,0
2005-11-23,8.2397,8.3802,8.1651,8.306,15458,0
2005-11-25,8.2149,8.4056,8.2149,8.4056,4830,0
2005-11-28,8.3969,8.3969,8.2812,8.314,16301,0
2005-11-29,8.2812,8.2812,8.1735,8.19,6643,0
2005-11-30,8.1569,8.2065,7.9332,7.95,21132,0
2005-12-01,7.9086,8.0327,7.9086,8.0244,843,0
2005-12-02,8.0658,8.0658,7.7429,8.0162,7366,0
2005-12-05,8.074,8.074,8.0162,8.0162,1931,0
2005-12-06,7.9914,8.0077,7.9746,8.0077,1812,0
2005-12-07,7.9664,7.9664,7.867,7.867,13403,0
2005-12-08,7.867,7.8753,7.7429,7.7429,17027,0
2005-12-09,7.6601,7.8339,7.6601,7.8256,26686,0
2005-12-12,7.7429,7.7429,7.4529,7.6187,19080,0
2005-12-13,7.5938,7.6187,7.4696,7.6187,4710,0
2005-12-14,7.6601,7.6601,7.602,7.602,4469,0
2005-12-15,7.5689,7.6187,6.9811,7.4529,161451,0
2005-12-16,7.4696,7.4696,7.3702,7.3702,16786,0
2005-12-19,7.2874,7.3287,7.1549,7.1549,17871,0
2005-12-20,7.1549,7.1549,7.0887,7.1384,1571,0
2005-12-21,7.1053,7.1133,7.1053,7.1133,2054,0
2005-12-22,7.0805,7.2708,7.0805,7.2376,128123,0
2005-12-23,7.304,7.3536,7.304,7.3536,483,0
2005-12-27,7.2708,7.5359,7.2459,7.5276,8454,0
2005-12-28,7.5276,7.7013,7.5276,7.6931,15577,0
2005-12-29,7.7429,7.95,7.7013,7.95,12077,0
2005-12-30,7.9332,7.9996,7.8506,7.9914,50476,0
2006-01-03,8.0162,8.1072,7.867,7.867,22824,0
2006-01-04,7.8256,7.9914,7.809,7.867,6762,0
2006-01-05,7.8007,7.867,7.6187,7.7844,74264,0
2006-01-06,7.7844,8.0825,7.7844,7.8339,6400,0
2006-01-09,7.8588,7.867,7.6104,7.867,9299,0
2006-01-10,7.8588,7.9746,7.776,7.9746,966,0
2006-01-11,7.9249,7.9914,7.8588,7.8919,6279,0
2006-01-12,7.867,7.8919,7.7511,7.867,7971,0
2006-01-13,7.8588,7.8588,7.8588,7.8588,9419,0
2006-01-17,7.867,7.8753,7.8256,7.8506,31760,0
2006-01-18,7.8423,7.8423,7.6187,7.7013,22703,0
2006-01-19,7.7013,7.7013,7.5026,7.5359,14369,0
2006-01-20,7.5855,7.5855,7.3785,7.4696,16301,0
2006-01-23,7.5026,7.5026,7.3287,7.3371,2174,0
2006-01-24,7.3618,7.3702,7.2293,7.3287,19442,0
2006-01-25,7.3287,7.867,7.2459,7.6187,32362,0
2006-01-26,7.6187,7.8339,7.5359,7.7926,8211,0
2006-01-27,7.867,7.8835,7.8173,7.8506,2658,0
2006-01-30,7.8423,7.8423,7.7013,7.8256,3985,0
2006-01-31,7.8173,7.8256,7.602,7.8256,5798,0
2006-02-01,7.8173,7.8173,7.4529,7.6931,4710,0
2006-02-02,7.7013,7.7844,7.5772,7.7844,2777,0
2006-02-03,7.7429,7.7429,7.6766,7.7345,1086,0
2006-02-06,7.6518,7.7013,7.4529,7.5689,7366,0
2006-02-07,7.5689,7.6187,7.4529,7.5855,11591,0
2006-02-08,7.5026,7.7263,7.4943,7.6601,2898,0
2006-02-09,7.5606,7.7013,7.2874,7.6187,5072,0
2006-02-10,7.7013,7.8753,7.7013,7.8753,2295,0
2006-02-13,7.7926,7.8423,7.5938,7.6601,2898,0
2006-02-14,7.6104,7.7013,7.4199,7.5938,3140,0
2006-02-15,7.6931,7.8506,7.6931,7.8506,6039,0
2006-02-16,7.7429,7.8919,7.7097,7.8835,606200,0
2006-02-17,7.7844,7.8256,7.7844,7.8256,241,0
2006-02-21,7.7013,7.7013,7.5772,7.7013,363,0
2006-02-22,7.5772,7.867,7.5772,7.8423,10868,0
2006-02-23,7.9086,7.9086,7.9086,7.9086,241,0
2006-02-24,7.9086,8.0327,7.7844,7.9415,46009,0
2006-02-27,7.95,8.0658,7.8173,7.8919,172079,0
2006-02-28,7.8423,8.1569,7.8423,7.95,210479,0
2006-03-01,7.9583,8.1819,7.9583,8.1403,93103,0
2006-03-02,8.1983,8.2397,8.1735,8.1735,5555,0
2006-03-03,8.2397,8.2562,8.1569,8.19,72697,0
2006-03-06,8.2065,8.2065,8.1569,8.1569,1571,0
2006-03-07,8.1569,8.1569,8.0327,8.0327,603,0
2006-03-08,7.9914,7.9914,7.9086,7.9167,8694,0
2006-03-09,7.95,8.0327,7.95,7.9996,19804,0
2006-03-10,8.0162,8.1072,8.0162,8.1072,483,0
2006-03-13,8.0989,8.1072,8.0327,8.0575,1812,0
2006-03-14,8.0327,8.2397,8.0327,8.1486,25722,0
2006-03-15,7.9914,8.2562,7.9914,8.1983,26326,0
2006-03-16,8.2315,8.4388,8.19,8.1983,13766,0
2006-03-17,8.1569,8.2812,8.0658,8.2812,19927,0
2006-03-20,8.2397,8.2397,8.0658,8.1156,70521,0
2006-03-21,8.1156,8.1983,7.9914,8.1983,3018,0
2006-03-22,8.1156,8.1983,8.0327,8.1983,1571,0
2006-03-23,8.1156,8.1156,7.867,8.0409,72213,0
2006-03-27,7.9583,8.1403,7.9249,8.1156,94313,0
2006-03-28,7.9914,8.2315,7.9914,8.0658,4469,0
2006-03-29,8.0658,8.0658,7.5359,7.9914,88031,0
2006-03-30,7.7429,8.074,7.7429,8.074,4951,0
2006-03-31,8.074,8.2728,7.9914,8.2728,9782,0
2006-04-03,8.1651,8.1983,7.95,8.0327,1327,0
2006-04-04,7.95,8.0327,7.8256,7.8919,7125,0
2006-04-05,7.9002,7.95,7.867,7.9167,2054,0
2006-04-06,7.95,7.95,7.8835,7.9086,724,0
2006-04-07,7.8423,7.9415,7.8256,7.8256,2898,0
2006-04-10,7.7844,7.8173,7.5359,7.5359,20408,0
2006-04-11,7.5359,7.602,7.5359,7.5938,3985,0
2006-04-12,7.5359,7.5772,7.4529,7.5689,15458,0
2006-04-13,7.5359,7.5689,7.4696,7.5276,843,0
2006-04-17,7.4529,7.5026,7.4199,7.4529,3622,0
2006-04-18,7.4529,7.4943,7.188,7.4448,31396,0
2006-04-19,7.4529,7.5524,7.4033,7.5359,1357911,0
2006-04-20,7.5192,7.5441,7.486,7.5359,2537,0
2006-04-21,7.4943,7.5606,7.4943,7.5606,2174,0
2006-04-24,7.5772,7.6187,7.5359,7.5359,5555,0
2006-04-25,7.4529,7.5026,7.4199,7.4199,7366,0
2006-04-26,7.4199,7.4363,7.213,7.4117,1207,0
2006-04-27,7.4033,7.4033,7.3868,7.3868,724,0
2006-04-28,7.3785,7.3785,7.3122,7.3122,363,0
2006-05-01,7.3702,7.3702,7.2211,7.3122,6158,0
2006-05-02,7.2874,7.2874,7.1053,7.2459,26809,0
2006-05-03,7.3287,7.4448,7.2459,7.279,13647,0
2006-05-04,7.2543,7.3702,7.188,7.2047,5676,0
2006-05-05,7.2376,7.2626,7.2211,7.2211,4587,0
2006-05-08,7.2211,7.3122,7.188,7.213,246103,0
2006-05-09,7.2708,7.4363,7.13,7.3702,31878,0
2006-05-10,7.6601,7.6601,7.1384,7.279,73300,0
2006-05-11,7.2459,7.2874,7.0805,7.2211,23305,0
2006-05-12,7.188,7.304,7.1549,7.2047,16663,0
2006-05-15,7.188,7.188,6.8153,6.923,8090,0
2006-05-16,6.8816,7.2874,6.8816,7.1466,18113,0
2006-05-17,7.0638,7.2211,7.039,7.039,483,0
2006-05-18,7.0887,7.097,6.9728,6.9892,12077,0
2006-05-19,6.9064,6.9064,6.6415,6.7159,11228,0
2006-05-22,6.6498,6.7243,6.3763,6.4924,8937,0
2006-05-23,6.4924,6.6911,6.302,6.3102,194297,0
2006-05-24,6.2274,6.3102,6.0039,6.0452,1931,0
2006-05-25,6.0452,6.2936,5.9873,6.0701,418542,0
2006-05-26,6.1281,6.3351,6.1281,6.2191,152275,0
2006-05-30,6.302,6.3847,6.0039,6.1445,51562,0
2006-05-31,6.2108,6.542,6.2108,6.302,9299,0
2006-06-01,6.2191,6.3763,6.1363,6.2688,14005,0
2006-06-02,6.3515,6.3763,6.2936,6.3763,5314,0
2006-06-05,6.3763,6.3763,6.3763,6.3763,1931,0
2006-06-06,6.3763,6.5091,6.3682,6.4594,21737,0
2006-06-07,6.4014,6.4014,6.4014,6.4014,483,0
2006-06-08,6.3682,6.3682,5.9044,6.0039,954581,0
2006-06-09,6.0452,6.1694,5.9625,5.9625,41784,0
2006-06-12,5.9625,6.0701,5.9625,6.0701,5916,0
2006-06-13,6.2108,6.2936,5.7968,5.8961,9662,0
2006-06-14,5.9625,5.9789,5.7968,5.7968,48788,0
2006-06-15,5.8797,5.9956,5.8714,5.9956,1207,0
2006-06-19,5.8961,5.8961,5.6892,5.6892,8694,0
2006-06-20,5.7968,5.8797,5.7138,5.8548,255522,0
2006-06-21,5.8878,6.0618,5.8878,5.9044,501985,0
2006-06-22,5.9873,6.012,5.9542,6.012,3742,0
2006-06-23,5.9625,6.0949,5.9625,6.0949,1207,0
2006-06-26,6.0949,6.0949,6.0203,6.0203,120878,0
2006-06-27,6.1777,6.1777,6.1281,6.1363,5192,0
2006-06-29,6.0534,6.2108,6.0534,6.2108,23427,0
2006-06-30,6.2936,6.542,6.2936,6.3932,6762,0
2006-07-03,6.5255,6.6167,6.5255,6.5834,1931,0
2006-07-05,6.5834,6.6083,6.302,6.302,5798,0
2006-07-06,6.5007,6.5338,6.5007,6.5338,483,0
2006-07-07,6.7491,6.7491,6.542,6.5503,1723078,0
2006-07-10,6.542,6.6167,6.542,6.6167,2054,0
2006-07-11,6.6249,6.832,6.542,6.8071,1207810,0
2006-07-12,6.8651,6.8733,6.6249,6.7159,14129,0
2006-07-13,6.6415,6.7822,6.6415,6.6994,843,0
2006-07-14,6.6249,6.7904,6.6,6.6249,5798,0
2006-07-17,6.542,6.6249,6.542,6.6,603,0
2006-07-18,6.6,6.7159,6.484,6.6663,233544,0
2006-07-19,6.7491,6.7904,6.6498,6.6498,8454,0
2006-07-20,6.6249,6.7077,6.6167,6.6994,50476,0
2006-07-21,6.6249,6.6663,6.6,6.6663,86945,0
2006-07-24,6.6498,6.6746,6.6332,6.6332,1692,0
2006-07-25,6.6249,6.6249,6.5916,6.6083,53979,0
2006-07-26,6.6249,6.7077,6.6249,6.7077,7608,0
2006-07-27,6.7491,6.832,6.7491,6.832,2537,0
2006-07-28,6.9147,6.9147,6.9147,6.9147,2174,0
2006-07-31,6.9064,7.0805,6.9064,7.0805,5192,0
2006-08-01,6.9562,6.9562,6.9562,6.9562,241,0
2006-08-02,6.9562,6.9562,6.7741,6.7741,5798,0
2006-08-03,6.7077,6.7077,6.6663,6.6663,843,0
2006-08-04,6.7077,6.7904,6.7077,6.7904,843,0
2006-08-07,6.7904,6.7904,6.7408,6.7408,483,0
2006-08-08,6.7408,6.7408,6.6579,6.6579,4348,0
2006-08-10,6.6249,6.6249,6.5091,6.6249,2658,0
2006-08-11,6.5834,6.7904,6.5587,6.6249,5072,0
2006-08-14,6.6332,6.7822,6.6332,6.7822,1812,0
2006-08-16,6.7077,6.7491,6.6911,6.6911,1897693,0
2006-08-18,6.6249,6.8733,6.6249,6.8733,4951,0
2006-08-21,6.7904,7.039,6.7904,7.039,15095,0
2006-08-22,7.1216,7.1216,7.0141,7.0141,2898,0
2006-08-23,7.0306,7.0306,6.9312,6.9811,2174,0
2006-08-24,6.8733,7.0058,6.8733,7.0058,1931,0
2006-08-25,7.0553,7.163,7.0306,7.163,4105,0
2006-08-28,7.1133,7.1133,7.0141,7.097,51805,0
2006-08-29,7.1053,7.3702,7.097,7.2708,1407661,0
2006-08-30,7.2459,7.3702,7.2376,7.3122,310224,0
2006-08-31,7.3454,7.3618,7.2293,7.2293,8937,0
2006-09-01,7.2293,7.3702,7.2293,7.3287,4227,0
2006-09-05,7.3702,7.4529,7.2459,7.2459,13525,0
2006-09-06,7.163,7.3287,7.163,7.3287,966,0
2006-09-07,7.2211,7.3702,7.2211,7.2957,1931,0
2006-09-08,7.213,7.3371,7.213,7.2874,9056,0
2006-09-11,7.2047,7.2874,6.832,7.2543,18958,0
2006-09-12,7.1715,7.2211,7.163,7.1715,6158,0
2006-09-13,7.0472,7.1715,6.8568,7.097,26928,0
2006-09-14,7.0141,7.1797,7.0141,7.163,9901,0
2006-09-15,7.2459,7.3287,7.163,7.2047,15458,0
2006-09-18,7.279,7.3287,7.1715,7.2957,87429,0
2006-09-19,7.2957,7.3454,7.2047,7.2459,6643,0
2006-09-20,7.3206,7.3948,7.2293,7.3948,2898,0
2006-09-21,7.3122,7.3702,7.2047,7.3618,7005,0
2006-09-25,7.3287,7.3287,7.2543,7.2543,3018,0
2006-09-26,7.2874,7.2874,7.213,7.2626,605353,0
2006-09-27,7.2957,7.3702,7.2047,7.3206,2295,0
2006-09-29,7.2543,7.279,7.2543,7.279,1208533,0
2006-10-02,7.3618,7.4529,7.3618,7.4529,2414,0
2006-10-04,7.5359,7.5359,7.4033,7.4282,4348,0
2006-10-05,7.4117,7.4448,7.3206,7.3536,7971,0
2006-10-06,7.2874,7.4448,7.2874,7.3206,5314,0
2006-10-09,7.2874,7.4117,7.2874,7.3618,2295,0
2006-10-10,7.3371,7.4529,7.2543,7.4448,1327,0
2006-10-12,7.4448,7.5359,7.4117,7.4117,4710,0
2006-10-13,7.3702,7.4529,7.3702,7.4033,337032,0
2006-10-16,7.4363,7.4529,7.3702,7.3702,3381,0
2006-10-17,7.2874,7.4529,7.2874,7.4529,2054,0
2006-10-18,7.3702,7.5441,7.3206,7.4696,210118,0
2006-10-19,7.4696,7.6187,7.4696,7.6104,9541,0
2006-10-20,7.4529,7.4613,7.4033,7.4033,2174,0
2006-10-23,7.6104,7.6104,7.3702,7.4363,213497,0
2006-10-24,7.3948,7.4529,7.3868,7.4529,3140,0
2006-10-25,7.5689,7.5689,7.4943,7.5606,44438,0
2006-10-26,7.5772,7.6187,7.5276,7.5772,49631,0
2006-10-27,7.6104,7.7013,7.5689,7.6351,24995,0
2006-10-30,7.5192,7.5192,7.5192,7.5192,966,0
2006-10-31,7.4696,7.5689,7.4448,7.4448,4951,0
2006-11-01,7.4779,7.6931,7.4779,7.5606,144666,0
2006-11-02,7.7676,7.8256,7.6601,7.7844,262767,0
2006-11-03,7.7844,7.867,7.7429,7.8256,7487,0
2006-11-06,7.7844,7.867,7.7844,7.867,1449,0
2006-11-07,7.867,8.2562,7.867,8.2562,141768,0
2006-11-08,8.2812,8.2894,8.1819,8.2812,37554,0
2006-11-09,8.3226,8.3637,8.19,8.2812,31760,0
2006-11-10,8.3637,8.3637,8.1983,8.2977,68711,0
2006-11-13,8.3226,8.3304,8.1156,8.2397,10506,0
2006-11-14,8.248,8.347,8.1486,8.2812,133558,0
2006-11-15,8.3637,8.7613,8.3637,8.7613,22219,0
2006-11-16,8.6784,8.6957,8.5707,8.5957,18234,0
2006-11-17,8.5134,8.5296,8.5045,8.5296,5798,0
2006-11-20,8.5207,8.9021,8.5207,8.9021,20168,0
2006-11-21,8.6126,8.6126,8.4885,8.6038,31033,0
2006-11-22,8.5207,8.8276,8.5207,8.8203,22703,0
2006-11-24,8.9021,8.935,8.8603,8.9195,5916,0
2006-11-27,8.935,8.9604,8.6457,8.8603,37314,0
2006-11-28,8.8358,8.9021,8.8031,8.8531,19927,0
2006-11-29,8.8603,9.2572,8.8531,8.9604,76801,0
2006-11-30,8.9686,9.3169,8.9686,9.2916,107715,0
2006-12-01,9.275,9.275,9.1175,9.234,4105,0
2006-12-04,9.3169,9.4407,9.3169,9.3579,15336,0
2006-12-05,9.731,10.353,9.524,10.145,90809,0
2006-12-06,10.145,10.675,10.145,10.468,89240,0
2006-12-07,10.526,10.683,10.509,10.608,54341,0
2006-12-08,10.617,10.766,10.617,10.649,9419,0
2006-12-11,10.683,10.974,10.683,10.823,61465,0
2006-12-12,10.931,11.163,10.7,11.163,31760,0
2006-12-13,11.097,12.009,11.097,11.594,29585,0
2006-12-14,11.726,11.801,11.594,11.701,103972,0
2006-12-15,11.701,11.801,11.428,11.594,54702,0
2006-12-18,11.511,11.801,11.511,11.767,12318,0
2006-12-19,11.76,11.992,11.61,11.767,57481,0
2006-12-20,11.801,11.801,11.536,11.536,67140,0
2006-12-21,11.437,11.437,11.345,11.37,4227,0
2006-12-22,11.27,11.27,10.724,10.974,25599,0
2006-12-26,11.054,11.304,11.054,11.304,2898,0
2006-12-27,11.278,11.56,11.27,11.56,2537,0
2006-12-28,11.519,11.519,11.18,11.354,26446,0
2006-12-29,11.18,11.253,11.171,11.253,53253,0
2007-01-03,11.594,11.594,11.379,11.511,33570,0
2007-01-04,11.594,11.667,11.511,11.585,14854,0
2007-01-05,11.61,11.635,11.477,11.477,12318,0
2007-01-08,11.552,11.594,11.328,11.338,19683,0
2007-01-09,11.261,11.296,10.499,11.031,15941,0
2007-01-10,10.947,11.063,10.526,11.014,32484,0
2007-01-11,11.054,11.171,10.847,11.146,355024,0
2007-01-12,11.054,11.387,11.054,11.387,13162,0
2007-01-16,11.354,11.502,11.354,11.428,100951,0
2007-01-17,11.428,11.428,11.221,11.296,10385,0
2007-01-18,11.296,11.511,11.296,11.455,134644,0
2007-01-19,11.511,11.511,11.47,11.477,4469,0
2007-01-22,11.477,11.585,11.437,11.511,1557642,0
2007-01-23,11.552,11.808,11.511,11.808,102162,0
2007-01-24,11.924,12.919,11.924,12.446,108318,0
2007-01-25,12.53,12.628,12.215,12.215,43834,0
2007-01-26,12.298,12.422,12.199,12.265,36469,0
2007-01-29,12.422,12.994,12.38,12.662,73300,0
2007-01-30,12.836,13.043,12.662,12.909,68228,0
2007-01-31,12.909,13.043,12.504,13.017,18476,0
2007-02-01,13.043,13.043,12.811,12.961,45405,0
2007-02-02,13.043,13.084,12.895,13.002,27290,0
2007-02-05,13.125,13.217,13.002,13.043,43714,0
2007-02-06,13.043,13.166,13.026,13.084,45405,0
2007-02-07,13.084,13.249,12.927,12.935,39848,0
2007-02-08,12.927,12.927,12.422,12.595,16424,0
2007-02-09,12.422,12.586,12.173,12.546,29224,0
2007-02-12,12.628,13.035,12.628,13.026,11228,0
2007-02-13,13.026,13.077,12.77,12.902,26205,0
2007-02-14,12.961,13.207,12.919,12.994,15699,0
2007-02-15,12.887,12.927,12.67,12.793,17992,0
2007-02-16,12.628,12.786,12.579,12.762,8937,0
2007-02-20,12.803,12.803,12.504,12.53,19320,0
2007-02-21,12.446,12.637,12.215,12.34,56273,0
2007-02-22,12.414,12.504,12.256,12.314,88150,0
2007-02-23,12.256,12.388,12.215,12.34,31156,0
2007-02-26,12.265,12.405,12.016,12.223,10868,0
2007-02-27,11.801,11.801,9.937,11.196,32968,0
2007-02-28,11.18,11.594,11.063,11.455,52531,0
2007-03-01,11.511,11.511,11.105,11.261,26686,0
2007-03-02,11.239,11.239,10.974,11.054,23669,0
2007-03-05,10.974,11.312,9.995,10.369,307688,0
2007-03-06,10.326,10.766,10.326,10.599,17269,0
2007-03-07,10.599,10.766,10.599,10.64,42506,0
2007-03-08,10.517,11.345,10.434,11.08,22342,0
2007-03-09,11.014,11.502,10.816,11.495,191882,0
2007-03-12,11.569,11.677,11.569,11.677,2174,0
2007-03-13,11.685,12.422,11.635,12.206,41904,0
2007-03-14,12.288,12.488,12.123,12.463,7487,0
2007-03-15,12.43,12.43,12.215,12.265,4105,0
2007-03-16,12.215,12.223,12.181,12.223,363,0
2007-03-19,12.099,12.099,12.016,12.066,1931,0
2007-03-20,11.992,11.992,11.552,11.718,24391,0
2007-03-21,11.594,12.206,11.594,12.173,10626,0
2007-03-22,12.247,12.247,11.801,12.081,9299,0
2007-03-23,12.123,12.414,12.123,12.247,10748,0
2007-03-26,12.199,12.199,12.016,12.173,966,0
2007-03-27,12.173,12.173,12.089,12.089,363,0
2007-03-28,12.023,12.023,11.601,11.701,8937,0
2007-03-29,11.635,11.66,11.495,11.495,2898,0
2007-03-30,11.411,11.801,11.411,11.594,19683,0
2007-04-02,11.677,12.215,11.677,12.009,132832,0
2007-04-03,12.009,12.215,11.808,12.215,81509,0
2007-04-04,12.215,12.215,12.173,12.173,4348,0
2007-04-05,12.131,12.256,12.131,12.173,64122,0
2007-04-09,12.256,12.33,12.089,12.14,6400,0
2007-04-10,12.058,12.173,12.058,12.173,1571,0
2007-04-11,12.107,12.239,12.089,12.239,7487,0
2007-04-12,12.173,12.422,12.165,12.422,27412,0
2007-04-13,12.34,12.67,12.34,12.628,198522,0
2007-04-16,12.256,12.546,12.256,12.521,105905,0
2007-04-17,12.586,12.67,12.504,12.586,155536,0
2007-04-18,12.586,12.662,12.504,12.521,28016,0
2007-04-19,12.422,12.878,12.422,12.743,30553,0
2007-04-20,12.827,12.836,12.67,12.679,38642,0
2007-04-23,12.72,12.836,12.654,12.67,58569,0
2007-04-24,12.637,12.919,12.637,12.919,2537,0
2007-04-25,12.878,13.249,12.878,13.249,8574,0
2007-04-26,13.166,13.333,13.102,13.333,5798,0
2007-04-27,13.333,13.457,13.249,13.457,3140,0
2007-04-30,13.457,13.457,13.257,13.257,15819,0
2007-05-01,13.341,13.407,13.257,13.374,3381,0
2007-05-02,13.341,15.179,13.341,14.557,66055,0
2007-05-03,14.557,14.757,14.242,14.251,24995,0
2007-05-04,14.26,14.367,13.871,14.079,20286,0
2007-05-07,14.079,14.111,13.589,14.103,134402,0
2007-05-08,14.079,14.079,13.746,13.828,9056,0
2007-05-09,13.746,14.673,13.698,14.21,67865,0
2007-05-10,14.31,14.31,13.863,13.954,9901,0
2007-05-11,13.912,15.063,13.664,15.006,20168,0
2007-05-14,15.071,15.693,14.988,15.336,47699,0
2007-05-15,15.42,15.726,15.287,15.305,430739,0
2007-05-16,15.305,15.926,15.295,15.675,160123,0
2007-05-17,15.734,16.48,15.734,16.405,224727,0
2007-05-18,16.561,16.561,16.314,16.521,64242,0
2007-05-21,16.561,17.093,16.463,16.793,236321,0
2007-05-22,16.918,17.391,16.363,16.596,196955,0
2007-05-23,16.48,17.556,16.454,17.474,101435,0
2007-05-24,17.182,17.597,16.811,17.267,32726,0
2007-05-25,17.274,17.523,17.274,17.474,10022,0
2007-05-29,17.597,18.236,17.597,17.804,132955,0
2007-05-30,19.045,19.75,18.583,18.922,246163,0
2007-05-31,19.113,19.419,18.922,19.03,83322,0
2007-06-01,19.045,19.354,18.839,19.045,4880386,0
2007-06-04,19.045,19.46,19.045,19.162,85618,0
2007-06-05,19.585,20.081,19.46,19.734,40816,0
2007-06-06,19.875,20.074,19.17,19.263,28499,0
2007-06-07,19.393,19.551,18.956,19.213,57358,0
2007-06-08,19.187,19.196,18.839,19.006,26928,0
2007-06-11,19.213,19.46,19.055,19.104,21737,0
2007-06-12,19.113,19.245,18.831,19.045,31396,0
2007-06-13,19.296,19.61,19.055,19.569,67383,0
2007-06-14,19.875,21.349,19.875,20.952,100711,0
2007-06-15,21.175,21.903,21.175,21.605,315055,0
2007-06-18,22.69,22.69,22.186,22.549,51441,0
2007-06-19,23.601,25.448,22.781,23.228,216999,0
2007-06-20,23.228,23.634,21.861,22.798,46613,0
2007-06-21,22.798,22.989,22.31,22.774,27290,0
2007-06-22,22.888,23.021,22.442,22.516,26326,0
2007-06-25,22.724,22.996,20.686,20.835,66536,0
2007-06-26,21.356,21.697,20.869,21.283,40212,0
2007-06-27,21.199,21.439,20.248,20.347,49631,0
2007-06-28,20.77,21.324,20.728,20.952,62553,0
2007-06-29,20.943,22.351,20.943,21.239,69917,0
2007-07-02,20.909,21.523,20.182,20.264,64122,0
2007-07-03,20.264,20.347,18.88,18.922,102041,0
2007-07-05,19.378,20.264,19.254,19.892,167247,0
2007-07-06,19.685,20.081,19.254,19.393,88516,0
2007-07-09,19.129,19.866,19.129,19.46,42386,0
2007-07-10,19.213,19.453,18.557,18.88,59292,0
2007-07-11,19.045,19.187,18.434,18.549,39126,0
2007-07-12,18.342,18.839,18.3,18.549,29827,0
2007-07-13,18.542,18.906,18.3,18.425,29102,0
2007-07-16,18.3,18.483,17.398,17.697,47457,0
2007-07-17,17.498,18.831,16.844,18.715,69559,0
2007-07-18,18.507,18.507,17.855,18.434,22583,0
2007-07-19,18.136,18.873,18.053,18.773,19080,0
2007-07-20,18.632,18.906,17.871,17.945,29344,0
2007-07-23,17.672,18.408,17.391,17.912,28135,0
2007-07-24,17.391,18.227,17.216,17.871,29224,0
2007-07-25,17.995,18.492,16.629,16.803,35018,0
2007-07-26,15.319,16.314,15.319,16.19,27654,0
2007-07-27,16.19,16.894,15.246,15.726,15819,0
2007-07-30,15.197,16.297,15.17,16.066,16301,0
2007-07-31,15.651,16.066,15.42,15.544,17871,0
2007-08-01,15.403,15.403,15.229,15.246,42024,0
2007-08-02,15.238,15.444,15.022,15.137,19320,0
2007-08-03,14.905,15.486,13.63,15.436,34657,0
2007-08-06,15.319,15.319,14.427,15.022,13284,0
2007-08-07,14.699,15.469,13.755,15.238,44559,0
2007-08-08,15.179,17.033,15.179,16.662,92258,0
2007-08-09,16.396,17.391,15.842,16.496,39609,0
2007-08-10,16.148,17.125,15.369,16.297,36347,0
2007-08-13,16.363,16.538,16.049,16.273,8331,0
2007-08-14,16.273,16.894,14.89,16.273,57239,0
2007-08-15,16.273,16.876,16.066,16.066,22583,0
2007-08-16,15.403,15.734,13.664,14.326,36589,0
2007-08-17,14.491,15.112,14.491,15.071,8574,0
2007-08-20,15.527,16.297,15.527,16.297,5314,0
2007-08-21,16.438,17.307,16.363,17.151,13886,0
2007-08-22,18.507,19.045,17.845,18.632,45646,0
2007-08-23,18.773,19.055,18.583,18.592,9056,0
2007-08-24,18.88,20.702,18.549,20.595,67140,0
2007-08-27,20.976,21.513,20.702,20.919,25119,0
2007-08-28,21.118,21.118,20.579,20.785,24031,0
2007-08-29,20.744,21.416,20.744,21.239,20408,0
2007-08-30,21.283,21.531,20.984,21.356,24514,0
2007-08-31,21.546,21.945,21.266,21.266,26809,0
2007-09-04,21.283,21.82,20.686,20.803,9782,0
2007-09-05,20.803,20.993,20.504,20.679,7849,0
2007-09-06,20.456,20.869,20.456,20.496,3018,0
2007-09-07,20.081,20.818,19.667,19.949,20649,0
2007-09-10,19.121,19.378,18.549,18.632,13042,0
2007-09-11,18.218,19.834,18.218,19.834,9179,0
2007-09-12,20.081,20.545,19.104,19.6,10506,0
2007-09-13,19.46,19.667,18.483,18.799,9179,0
2007-09-14,18.963,20.869,18.79,20.869,4587,0
2007-09-17,18.342,19.784,17.796,19.402,17751,0
2007-09-18,18.632,19.875,18.632,19.371,8331,0
2007-09-19,19.045,19.677,18.342,19.006,16905,0
2007-09-20,18.963,19.875,18.963,19.866,11713,0
2007-09-21,20.702,20.869,19.213,19.354,22219,0
2007-09-24,19.371,19.371,18.011,18.218,5434,0
2007-09-25,17.564,17.73,16.355,17.73,114114,0
2007-09-26,17.257,17.597,17.182,17.398,33570,0
2007-09-27,17.182,18.136,17.182,18.136,18839,0
2007-09-28,17.845,18.136,17.391,17.514,16663,0
2007-10-01,17.191,17.581,17.001,17.274,18958,0
2007-10-02,16.561,18.218,16.561,18.21,23912,0
2007-10-03,17.978,18.468,17.937,18.061,7487,0
2007-10-04,18.26,19.045,18.144,18.88,8331,0
2007-10-05,18.989,18.989,17.35,18.045,16424,0
2007-10-08,17.804,18.781,17.357,18.507,11471,0
2007-10-09,18.525,18.839,18.376,18.658,3742,0
2007-10-10,18.757,18.816,18.293,18.549,16786,0
2007-10-11,18.623,18.979,18.317,18.575,7849,0
2007-10-12,18.425,18.566,18.011,18.542,6762,0
2007-10-15,18.185,18.468,18.053,18.077,6884,0
2007-10-16,17.474,18.068,17.474,17.514,20529,0
2007-10-17,17.663,17.721,17.291,17.44,7245,0
2007-10-18,17.391,17.448,17.109,17.374,62190,0
2007-10-19,17.283,17.53,17.116,17.267,15577,0
2007-10-22,16.975,17.168,16.876,16.975,7125,0
2007-10-23,17.142,17.234,16.975,17.224,11835,0
2007-10-24,16.975,17.093,16.231,16.636,204682,0
2007-10-25,16.513,17.35,16.107,17.35,251898,0
2007-10-26,17.755,18.3,17.391,18.077,28861,0
2007-10-29,18.3,18.632,18.136,18.136,35745,0
2007-10-30,18.244,18.632,17.067,17.374,46250,0
2007-10-31,17.514,18.723,17.514,18.136,34296,0
2007-11-01,18.003,18.575,18.003,18.061,3501,0
2007-11-02,18.003,18.468,18.003,18.085,10748,0
2007-11-05,17.97,18.136,17.316,17.316,4830,0
2007-11-06,17.556,18.79,17.556,18.442,7366,0
2007-11-07,18.566,18.566,17.424,17.523,14369,0
2007-11-08,17.597,17.597,16.561,16.811,16181,0
2007-11-09,16.645,18.906,16.561,17.961,30672,0
2007-11-12,18.326,18.326,17.093,17.391,26809,0
2007-11-13,17.539,19.071,17.539,18.476,9541,0
2007-11-14,18.632,20.456,18.632,20.032,13525,0
2007-11-15,19.138,20.048,18.963,19.436,9901,0
2007-11-16,19.626,20.131,19.578,19.808,3501,0
2007-11-19,19.263,19.263,18.816,19.045,3985,0
2007-11-20,18.997,19.121,18.707,18.979,5555,0
2007-11-21,19.254,19.254,18.781,18.971,3622,0
2007-11-23,19.022,19.237,19.022,19.237,843,0
2007-11-26,19.203,19.344,19.045,19.071,4105,0
2007-11-27,18.956,19.104,18.88,18.915,2537,0
2007-11-28,18.931,19.46,18.931,19.453,4348,0
2007-11-29,19.378,19.46,19.337,19.46,1931,0
2007-11-30,19.045,19.436,19.045,19.436,1812,0
2007-12-03,18.632,19.006,18.434,18.739,5072,0
2007-12-04,19.045,19.045,18.674,18.707,3381,0
2007-12-05,18.839,19.585,18.839,19.138,3742,0
2007-12-06,19.129,19.693,19.063,19.147,6279,0
2007-12-07,18.839,18.922,18.641,18.739,5555,0
2007-12-10,19.453,19.453,17.407,18.425,13284,0
2007-12-11,18.425,18.425,17.796,17.888,6762,0
2007-12-12,17.912,17.912,17.051,17.125,8454,0
2007-12-13,17.125,17.25,16.918,17.017,7849,0
2007-12-14,17.234,17.291,16.587,17.175,8694,0
2007-12-17,17.804,17.804,15.949,17.804,37798,0
2007-12-18,17.68,17.804,16.984,17.606,8090,0
2007-12-19,17.547,17.556,17.2,17.414,7005,0
2007-12-20,17.382,17.391,16.819,16.993,4469,0
2007-12-21,17.274,17.34,16.596,17.34,12920,0
2007-12-24,16.984,17.547,16.984,17.547,2174,0
2007-12-26,17.465,17.474,17.307,17.424,2537,0
2007-12-27,17.398,18.011,17.398,17.474,10385,0
2007-12-28,17.391,17.498,16.139,17.234,19442,0
2007-12-31,17.182,17.547,16.777,16.811,25360,0
2008-01-02,16.662,16.662,16.173,16.314,5676,0
2008-01-03,16.561,16.695,16.156,16.339,4469,0
2008-01-04,16.265,16.265,15.511,15.511,21613,0
2008-01-07,15.577,15.668,14.997,15.395,75957,0
2008-01-08,15.444,16.057,15.411,15.734,17027,0
2008-01-09,15.734,16.265,14.898,15.734,17390,0
2008-01-10,15.941,16.975,15.941,16.894,5314,0
2008-01-11,16.355,16.355,16.066,16.066,4469,0
2008-01-14,15.958,17.654,15.71,17.267,17751,0
2008-01-15,17.267,17.432,16.984,17.043,7005,0
2008-01-16,16.975,17.017,15.702,16.39,24875,0
2008-01-17,16.39,16.438,15.818,16.355,10144,0
2008-01-18,16.148,16.339,15.211,15.403,10868,0
2008-01-22,14.491,17.929,14.491,15.593,8937,0
2008-01-23,15.544,15.544,14.162,14.857,6400,0
2008-01-24,14.773,15.926,14.657,15.039,7005,0
2008-01-25,14.98,15.66,14.956,15.619,3018,0
2008-01-28,14.706,15.211,14.591,14.807,11835,0
2008-01-29,14.491,15.112,14.491,14.857,8937,0
2008-01-30,14.849,14.997,14.673,14.742,2295,0
2008-01-31,14.905,14.988,14.773,14.816,2537,0
2008-02-01,14.988,15.179,14.748,14.748,9056,0
2008-02-05,14.881,15.428,14.789,15.096,16181,0
2008-02-06,15.246,15.544,14.789,14.956,10385,0
2008-02-07,14.864,15.129,14.857,15.112,1692,0
2008-02-08,15.197,15.527,14.98,15.527,26083,0
2008-02-11,15.818,15.842,15.179,15.486,53979,0
2008-02-12,15.651,15.833,15.494,15.527,4469,0
2008-02-13,15.619,16.355,15.551,16.355,41784,0
2008-02-14,16.513,16.513,16.222,16.43,3140,0
2008-02-15,15.734,16.363,15.651,16.148,11957,0
2008-02-19,16.148,16.48,15.61,15.982,23305,0
2008-02-20,15.818,15.9,15.312,15.702,4710,0
2008-02-21,15.702,16.438,15.702,16.438,7245,0
2008-02-22,16.561,16.561,16.107,16.19,6279,0
2008-02-25,15.734,16.339,15.693,16.297,15177,0
2008-02-26,16.173,16.579,16.074,16.538,18234,0
2008-02-27,16.371,16.695,16.132,16.587,4227,0
2008-02-28,16.505,16.505,15.702,16.39,5434,0
2008-02-29,16.222,16.38,16.066,16.347,2537,0
2008-03-03,16.314,16.513,16.132,16.463,26326,0
2008-03-04,16.405,16.405,15.791,15.791,1449,0
2008-03-05,17.556,17.556,15.461,15.503,39368,0
2008-03-06,15.253,16.024,15.246,15.643,8090,0
2008-03-07,15.569,15.734,14.905,15.726,43231,0
2008-03-10,15.319,15.319,14.566,14.905,6279,0
2008-03-11,15.022,15.534,14.706,15.096,18839,0
2008-03-12,14.988,15.511,14.881,15.211,96244,0
2008-03-13,15.403,15.403,15.105,15.319,1449,0
2008-03-14,15.319,15.486,15.28,15.28,1931,0
2008-03-17,15.319,15.319,14.699,14.765,4710,0
2008-03-18,14.557,14.864,14.557,14.864,6643,0
2008-03-19,14.666,14.807,13.904,13.978,2777,0
2008-03-20,13.779,13.971,13.043,13.333,9662,0
2008-03-24,14.491,14.733,12.546,13.963,66658,0
2008-03-25,13.765,14.765,13.765,14.534,7125,0
2008-03-26,14.326,14.584,14.079,14.386,2414,0
2008-03-31,14.186,14.575,13.995,14.575,2174,0
2008-04-01,14.292,14.898,14.292,14.706,10144,0
2008-04-02,14.491,15.211,14.079,14.98,6762,0
2008-04-03,14.699,15.436,14.491,15.428,2054,0
2008-04-04,14.956,15.527,14.948,15.345,8331,0
2008-04-07,15.112,16.968,14.699,14.706,19804,0
2008-04-08,14.086,15.693,14.079,15.327,13042,0
2008-04-09,14.988,15.312,14.988,15.246,1692,0
2008-04-10,14.706,14.905,14.358,14.691,4710,0
2008-04-11,14.086,14.284,13.871,14.278,1207,0
2008-04-14,13.871,14.269,13.67,14.135,5434,0
2008-04-15,13.978,14.195,13.863,14.02,12559,0
2008-04-16,13.871,14.543,13.871,14.543,14005,0
2008-04-17,14.292,14.599,14.135,14.591,4348,0
2008-04-18,14.898,15.03,14.491,14.543,5916,0
2008-04-21,14.079,14.699,12.199,14.036,62432,0
2008-04-22,13.828,14.168,13.622,14.127,724,0
2008-04-23,13.871,14.079,13.63,13.879,1327,0
2008-04-24,13.797,14.07,13.291,14.07,12077,0
2008-04-25,14.699,14.699,14.449,14.484,3501,0
2008-04-28,14.335,14.491,14.168,14.484,3622,0
2008-04-29,14.343,14.409,13.963,13.987,7005,0
2008-04-30,13.714,13.755,13.324,13.374,35202,0
2008-05-01,13.657,13.664,13.472,13.664,2174,0
2008-05-02,13.863,14.079,13.863,13.954,1931,0
2008-05-05,14.278,14.278,13.855,14.079,2537,0
2008-05-06,13.879,14.278,13.863,14.111,8755,0
2008-05-07,14.12,14.26,14.111,14.26,966,0
2008-05-08,14.449,14.649,14.449,14.649,241,0
2008-05-09,14.898,14.905,14.898,14.905,1327,0
2008-05-12,14.706,14.706,13.863,13.987,9662,0
2008-05-13,13.871,13.871,13.043,13.407,20286,0
2008-05-14,13.257,13.266,13.077,13.249,7727,0
2008-05-15,13.11,14.765,11.851,13.912,23960,0
2008-05-16,13.664,14.242,13.582,13.582,3866,0
2008-05-19,13.249,13.863,13.043,13.49,6314,0
2008-05-20,13.589,14.203,13.582,13.746,33813,0
2008-05-21,13.912,14.079,13.714,13.954,10989,0
2008-05-22,14.12,14.284,14.12,14.278,966,0
2008-05-23,14.418,14.905,14.418,14.905,4587,0
2008-05-27,15.055,15.055,14.302,14.5,5464,0
2008-05-28,14.418,14.441,13.257,14.079,1327,0
2008-05-29,14.162,14.278,13.871,14.278,3985,0
2008-05-30,14.491,14.857,14.491,14.857,2295,0
2008-06-02,14.742,15.096,14.641,14.965,3381,0
2008-06-03,15.112,15.319,15.006,15.319,2174,0
2008-06-04,15.444,16.148,15.444,16.148,241,0
2008-06-05,15.991,16.33,14.111,14.475,15699,0
2008-06-06,14.543,14.608,14.278,14.278,1692,0
2008-06-09,14.409,14.409,13.043,13.564,2941,0
2008-06-10,13.664,13.863,13.664,13.755,700,0
2008-06-11,13.664,13.664,12.247,12.621,35141,0
2008-06-12,12.628,13.017,12.38,12.984,57721,0
2008-06-13,12.38,12.422,12.256,12.422,16543,0
2008-06-16,12.256,12.256,11.402,11.635,106508,0
2008-06-17,11.437,11.801,11.18,11.47,9782,0
2008-06-18,11.387,12.009,11.387,12.009,483,0
2008-06-19,12.009,12.04,11.76,11.801,1086,0
2008-06-20,11.304,12.521,11.146,11.261,13042,0
2008-06-23,11.27,11.544,11.27,11.304,1931,0
2008-06-24,11.304,11.304,10.947,11.039,1449,0
2008-06-25,10.974,11.511,10.766,11.511,11114,0
2008-06-26,11.387,11.387,10.98,11.121,4830,0
2008-06-27,11.188,11.188,10.683,10.732,6039,0
2008-06-30,10.64,10.716,10.517,10.617,11109,0
2008-07-01,10.716,10.839,10.716,10.839,724,0
2008-07-02,10.874,10.881,10.874,10.881,363,0
2008-07-03,10.766,10.766,10.369,10.451,979,0
2008-07-07,11.278,11.32,9.878,9.896,7125,0
2008-07-08,9.1004,10.145,9.1004,10.137,2777,0
2008-07-09,10.145,10.145,9.995,10.129,1207,0
2008-07-10,9.738,9.821,9.3169,9.706,7608,0
2008-07-11,9.937,10.137,8.3559,8.7111,7281,0
2008-07-14,8.6957,8.8603,7.6601,8.4056,9527,0
2008-07-15,8.4056,8.663,8.4056,8.6539,724,0
2008-07-16,8.7531,9.1508,8.5957,8.9021,3622,0
2008-07-17,9.0595,9.127,8.9103,9.1099,12920,0
2008-07-18,9.068,9.1099,8.6957,9.1099,23548,0
2008-07-21,9.1099,9.524,9.1099,9.524,6762,0
2008-07-22,9.514,9.531,9.1099,9.4739,6520,0
2008-07-24,9.3579,10.177,9.3579,10.145,4105,0
2008-07-25,10.559,10.559,9.514,9.813,6643,0
2008-07-28,9.978,10.119,9.978,10.119,724,0
2008-07-29,9.731,10.013,9.524,9.747,5688,0
2008-07-30,9.921,10.526,9.921,10.353,3866,0
2008-07-31,10.177,10.353,10.095,10.343,6762,0
2008-08-01,10.211,10.336,10.185,10.336,843,0
2008-08-04,10.168,10.168,9.524,9.862,123776,0
2008-08-05,9.862,9.912,9.639,9.721,8574,0
2008-08-06,9.731,10.269,9.731,10.269,724,0
2008-08-07,10.269,10.359,9.912,10.145,130176,0
2008-08-08,10.103,11.594,10.103,10.974,180531,0
2008-08-11,10.732,10.974,10.559,10.974,16061,0
2008-08-12,10.724,10.974,10.559,10.807,2537,0
2008-08-13,10.683,10.956,10.683,10.956,3260,0
2008-08-14,10.938,12.215,10.857,12.089,17630,0
2008-08-15,11.883,12.215,11.883,12.04,1207,0
2008-08-18,12.504,12.504,12.009,12.504,1812,0
2008-08-19,12.628,12.628,12.058,12.215,13647,0
2008-08-20,12.023,12.215,11.867,11.867,1086,0
2008-08-21,11.627,12.009,11.594,12.009,603,0
2008-08-22,12.215,12.414,11.578,12.009,7807,0
2008-08-25,12.206,12.521,12.206,12.414,3140,0
2008-08-26,12.215,12.579,11.42,11.883,24514,0
2008-08-27,12.538,12.538,11.345,11.345,1622,0
2008-08-28,11.387,11.387,11.387,11.387,120,0
2008-08-29,11.594,11.594,10.974,10.98,1327,0
2008-09-02,11.097,11.097,10.559,10.89,7005,0
2008-09-03,11.18,11.18,10.915,10.915,6158,0
2008-09-04,11.121,11.121,10.724,10.766,34296,0
2008-09-05,10.807,10.807,10.807,10.807,120,0
2008-09-08,10.807,10.974,10.766,10.766,2174,0
2008-09-09,10.559,10.683,10.559,10.683,363,0
2008-09-10,10.956,10.956,10.956,10.956,483,0
2008-09-11,10.774,10.964,9.945,9.945,2777,0
2008-09-12,10.353,10.567,10.353,10.567,486281,0
2008-09-15,10.145,10.145,9.2417,9.524,3140,0
2008-09-16,8.8031,9.731,8.8031,9.731,15274,0
2008-09-17,9.3247,9.524,8.6957,9.524,4227,0
2008-09-18,9.4329,9.524,8.5134,9.524,3381,0
2008-09-19,9.4485,9.4485,9.3169,9.3501,1086,0
2008-09-22,9.275,9.937,9.234,9.937,1692,0
2008-09-23,10.625,10.625,9.945,9.945,2898,0
2008-09-24,10.185,10.185,10.019,10.019,363,0
2008-09-25,9.855,9.912,9.531,9.912,724,0
2008-09-26,9.524,9.524,8.7775,8.9604,2054,0
2008-09-29,8.2812,8.6038,7.867,8.3637,26083,0
2008-09-30,8.3969,9.604,8.3969,9.604,15095,0
2008-10-01,9.275,9.514,9.1099,9.1099,1812,0
2008-10-02,8.9021,9.3169,8.9021,9.3169,6400,0
2008-10-03,9.2078,9.234,7.8835,9.234,10506,0
2008-10-06,9.1099,9.1099,7.6931,8.2812,20770,0
2008-10-07,8.074,8.4885,7.8506,8.4885,4830,0
2008-10-08,8.074,8.4466,7.8753,8.4466,9926,0
2008-10-09,8.2812,8.2977,6.0369,6.9975,15458,0
2008-10-10,6.7159,6.7573,6.2191,6.5834,17951,0
2008-10-13,6.6249,7.2047,6.5255,7.2047,52207,0
2008-10-14,6.7077,7.4529,5.9211,7.3702,68125,0
2008-10-15,7.039,7.039,5.4655,5.5898,45526,0
2008-10-16,5.5235,5.9211,5.2999,5.9211,40574,0
2008-10-17,6.0701,6.6249,5.7305,6.6249,98175,0
2008-10-20,6.6249,6.6911,6.3102,6.6083,11471,0
2008-10-21,6.4177,6.4177,5.1674,5.5401,7727,0
2008-10-22,4.944,4.944,2.9812,2.9812,220869,0
2008-10-23,3.3125,3.3125,2.4843,2.8984,16217,0
2008-10-24,2.4843,2.6914,2.3189,2.6914,62491,0
2008-10-27,2.8984,2.8984,2.65,2.8074,190735,0
2008-10-28,2.7741,2.7741,2.2607,2.5257,27980,0
2008-10-29,2.5423,2.8074,2.5423,2.7328,12047,0
2008-10-30,3.1552,3.1552,2.5671,2.6085,29977,0
2008-10-31,2.8074,2.8074,2.4843,2.8074,39005,0
2008-11-03,2.7495,2.8902,2.7328,2.8487,20649,0
2008-11-04,2.8984,3.478,2.8155,3.478,32121,0
2008-11-05,3.478,3.5194,2.8984,3.3125,23012,0
2008-11-06,3.3125,3.3125,2.8984,2.8984,7996,0
2008-11-07,2.8074,3.2297,2.8074,3.1137,84261,0
2008-11-10,3.2712,3.2712,2.7161,2.9397,41298,0
2008-11-11,2.8571,2.8817,2.6253,2.8817,5092,0
2008-11-12,2.8654,2.8654,2.4677,2.4843,27715,0
2008-11-13,2.5671,2.8902,2.4843,2.65,3685,0
2008-11-14,2.7328,2.7328,2.2689,2.4927,99927,0
2008-11-17,2.4428,2.8155,2.3189,2.7328,65956,0
2008-11-18,2.7328,2.7328,2.3435,2.4843,60861,0
2008-11-19,2.4015,2.6002,2.3189,2.6002,332026,0
2008-11-20,2.5257,2.65,2.4843,2.5671,15155,0
2008-11-21,2.5257,2.5589,2.4015,2.5257,34416,0
2008-11-24,2.4843,2.7328,2.4843,2.7161,2331,0
2008-11-25,2.4843,3.3953,2.4843,3.3953,24875,0
2008-11-26,3.387,3.6355,3.0557,3.6355,5830,0
2008-11-28,3.6437,4.1488,3.6437,4.1488,3989,0
2008-12-01,4.1406,4.1406,3.892,3.892,3260,0
2008-12-02,3.975,4.1406,3.8092,4.0993,700,0
2008-12-03,3.892,3.9831,3.6604,3.801,8090,0
2008-12-04,3.8092,3.8508,3.7099,3.8508,724,0
2008-12-05,3.652,4.0081,3.652,4.0081,1872,0
2008-12-08,3.9088,4.0909,3.6768,4.0577,4448,0
2008-12-09,3.6933,3.9251,3.6933,3.9251,1026,0
2008-12-10,4.0577,4.0909,3.975,4.0909,4830,0
2008-12-11,3.975,4.0909,3.975,4.0909,1327,0
2008-12-12,3.975,4.273,3.975,4.273,3381,0
2008-12-16,4.2234,4.2646,4.0246,4.2234,10060,0
2008-12-17,4.273,4.3805,4.2234,4.273,5607,0
2008-12-18,4.215,4.215,3.5856,4.0577,2777,0
2008-12-19,3.892,3.975,3.892,3.9335,1692,0
2008-12-22,3.8092,3.8092,3.7265,3.7265,1449,0
2008-12-23,3.8092,3.892,3.7265,3.7265,483,0
2008-12-24,3.4367,3.4367,3.4367,3.4367,1207,0
2008-12-26,3.3125,3.4367,3.3125,3.4367,241,0
2008-12-29,3.5194,3.7265,3.3953,3.7183,2596,0
2008-12-30,3.5194,3.7183,3.478,3.7183,1931,0
2008-12-31,3.561,3.561,3.3953,3.4117,1389,0
2009-01-02,3.5856,3.6437,3.2297,3.6437,6520,0
2009-01-05,3.4367,3.6437,3.1054,3.6437,9016,0
2009-01-06,3.5691,3.7845,3.5691,3.7845,603,0
2009-01-07,3.7845,3.7845,3.4036,3.5113,6279,0
2009-01-08,3.7513,3.7513,2.8984,3.478,19442,0
2009-01-09,3.3953,3.4863,3.3953,3.4863,6279,0
2009-01-12,3.5278,3.6106,3.4863,3.6106,8211,0
2009-01-13,3.536,3.7265,3.5278,3.7265,36417,0
2009-01-14,3.6437,3.7099,3.561,3.7099,13943,0
2009-01-15,3.561,3.561,3.2297,3.3953,60016,0
2009-01-16,3.3953,3.4698,3.3125,3.3953,41541,0
2009-01-20,3.3953,3.7265,3.3953,3.478,37252,0
2009-01-21,3.561,3.561,3.561,3.561,4392,0
2009-01-22,3.4036,3.561,3.2628,3.561,1931,0
2009-01-27,3.561,3.561,3.4863,3.561,966,0
2009-01-28,3.561,3.561,3.478,3.561,3052,0
2009-01-29,3.6437,4.0163,3.6437,3.8092,2174,0
2009-01-30,3.7265,3.7265,3.6686,3.7265,4830,0
2009-02-02,3.561,3.6437,3.3455,3.6437,724,0
2009-02-03,3.6437,3.7265,3.6437,3.7265,363,0
2009-02-04,3.8092,3.8092,3.8092,3.8092,120,0
2009-02-05,3.478,3.7099,3.4201,3.7099,2020,0
2009-02-06,3.6437,3.9004,3.6437,3.8343,2658,0
2009-02-09,3.685,3.7265,3.5278,3.7183,11591,0
2009-02-11,3.801,3.801,3.478,3.561,1207,0
2009-02-12,3.3953,3.5194,3.2461,3.5194,2174,0
2009-02-13,3.4117,3.6023,3.4117,3.561,724,0
2009-02-17,3.3125,3.478,3.3125,3.3291,2209,0
2009-02-18,3.3953,3.5194,3.387,3.5194,5398,0
2009-02-19,3.4284,3.4863,3.3953,3.4367,3018,0
2009-02-20,3.1966,3.3125,3.1966,3.3125,1449,0
2009-02-23,3.2792,3.4284,3.1469,3.4284,12928,0
2009-02-24,3.3953,3.3953,3.3125,3.3953,1327,0
2009-02-25,3.387,3.387,3.387,3.387,603,0
2009-02-26,3.387,3.3953,3.1799,3.3953,966,0
2009-03-02,3.1054,3.1884,2.9565,2.9565,2226,0
2009-03-03,2.9729,3.1054,2.8734,3.0309,29705,0
2009-03-04,3.1054,3.3953,3.0473,3.3953,13305,0
2009-03-05,3.3125,3.478,3.1966,3.478,15458,0
2009-03-06,3.3041,3.3953,3.3041,3.3953,8865,0
2009-03-09,3.561,3.561,3.1552,3.2213,2295,0
2009-03-10,3.3621,3.3953,3.2461,3.3703,3021,0
2009-03-11,3.3953,3.3953,3.2712,3.2712,2174,0
2009-03-12,3.2544,3.3125,3.1966,3.296,1812,0
2009-03-13,3.1966,3.3041,3.1054,3.3041,1692,0
2009-03-16,3.3953,3.3953,3.1303,3.2213,1692,0
2009-03-17,3.2297,3.3041,3.2297,3.3041,3260,0
2009-03-18,3.2297,3.7265,3.2297,3.3953,22824,0
2009-03-19,3.4117,3.4117,3.2048,3.2048,6039,0
2009-03-20,3.2712,3.3125,3.2048,3.2628,2537,0
2009-03-23,3.4201,3.685,3.2712,3.503,5434,0
2009-03-24,3.296,3.478,3.2297,3.478,5695,0
2009-03-25,3.4946,3.6023,3.4532,3.6023,4348,0
2009-03-26,3.6023,3.801,3.6023,3.7099,724,0
2009-03-27,3.5691,3.6437,3.3537,3.6437,1571,0
2009-03-30,3.4367,3.478,3.3207,3.478,2362,0
2009-03-31,3.3953,3.478,3.2297,3.4615,1692,0
2009-04-01,3.3537,3.4615,3.1469,3.2875,2054,0
2009-04-02,3.1054,3.3125,3.1054,3.3125,2054,0
2009-04-03,3.3953,3.478,3.1884,3.478,2174,0
2009-04-06,3.387,3.3953,3.1966,3.3703,3260,0
2009-04-07,3.1303,3.2792,3.0309,3.2297,8090,0
2009-04-08,3.0473,3.2712,3.0473,3.2712,1207,0
2009-04-09,3.2297,3.2297,3.1137,3.2297,2414,0
2009-04-13,3.4698,3.5526,2.9977,3.3703,2777,0
2009-04-14,3.5526,3.5526,3.1469,3.3953,1571,0
2009-04-15,3.3703,3.3703,3.2048,3.3125,2295,0
2009-04-16,3.1966,3.3125,3.1966,3.2213,3260,0
2009-04-17,3.3125,3.3125,3.2297,3.3125,19306,0
2009-04-20,3.2461,3.2544,3.2461,3.2544,7971,0
2009-04-21,3.2712,3.3125,3.2712,3.3125,9005,0
2009-04-22,3.2712,3.3125,3.2048,3.3125,966,0
2009-04-23,3.2048,3.3041,3.2048,3.3041,241,0
2009-04-24,3.3125,3.4698,3.0473,3.3125,7971,0
2009-04-28,3.2297,3.3953,3.1966,3.3953,2777,0
2009-04-29,3.3207,3.3953,3.3207,3.3953,3018,0
2009-04-30,3.3953,3.6768,3.3953,3.6768,5676,0
2009-05-01,3.6437,3.892,3.6437,3.892,2665,0
2009-05-04,3.892,4.0577,3.892,4.0577,4178,0
2009-05-05,4.3062,4.3062,4.0577,4.1406,7904,0
2009-05-06,4.1406,4.4718,4.0909,4.4718,10264,0
2009-05-07,4.8942,4.8942,4.2483,4.3475,3742,0
2009-05-08,4.3475,4.4718,4.3062,4.4718,12031,0
2009-05-11,4.4718,4.4718,4.3973,4.4718,2054,0
2009-05-12,4.5464,4.6374,4.4718,4.6374,8192,0
2009-05-13,4.803,4.803,4.0494,4.2234,4878,0
2009-05-14,4.1406,4.2646,3.8756,4.1406,3200,0
2009-05-15,4.0577,4.215,3.975,4.215,11654,0
2009-05-18,4.3475,4.3805,4.2316,4.3805,1449,0
2009-05-19,4.3805,4.3889,4.3146,4.3889,4227,0
2009-05-20,4.4718,4.6209,4.3475,4.4718,3144,0
2009-05-21,4.3889,4.3889,4.3889,4.3889,483,0
2009-05-22,4.3062,4.3062,4.3062,4.3062,363,0
2009-05-26,4.3062,4.3062,4.2234,4.3062,3804,0
2009-05-27,4.1406,4.687,4.1406,4.5464,3742,0
2009-05-28,4.3889,4.4222,4.0993,4.215,8876,0
2009-05-29,4.215,4.2979,4.1737,4.2979,42412,0
2009-06-01,4.3062,4.6789,4.3062,4.6789,7849,0
2009-06-02,4.6789,4.8859,4.6044,4.8859,8694,0
2009-06-03,4.6789,4.6789,4.5628,4.6623,9179,0
2009-06-04,4.803,5.507,4.803,5.2171,10247,0
2009-06-05,5.0516,5.1342,4.6044,5.0516,9920,0
2009-06-08,4.9686,4.9686,4.8859,4.8859,966,0
2009-06-09,4.803,4.9935,4.803,4.9686,93796,0
2009-06-10,5.0102,5.0432,4.9273,5.0102,112185,0
2009-06-11,4.9686,5.0516,4.7864,4.9686,2898,0
2009-06-12,4.8859,5.0017,4.7036,4.9854,24303,0
2009-06-15,4.9686,5.0516,4.8611,4.9686,6279,0
2009-06-16,4.8859,5.0017,4.803,4.8859,1207,0
2009-06-17,4.8859,5.0516,4.8859,4.9686,2658,0
2009-06-18,4.8859,5.0516,4.8859,4.8859,8755,0
2009-06-19,4.9686,5.1342,4.944,4.9686,17710,0
2009-06-22,4.803,5.1342,4.803,4.803,45891,0
2009-06-23,5.0516,5.0929,4.9273,4.9355,14586,0
2009-06-24,5.0266,5.0516,4.9686,5.0102,24145,0
2009-06-25,4.9686,5.2584,4.9686,5.2584,16424,0
2009-06-26,5.0929,5.8298,4.5712,4.803,220028,0
2009-06-29,4.7948,4.8859,4.5545,4.8775,78394,0
2009-06-30,4.8859,5.1342,4.8775,5.0929,91895,0
2009-07-01,5.2584,5.2584,4.977,5.1342,26444,0
2009-07-02,5.0348,5.4655,5.0266,5.3827,93030,0
2009-07-06,5.3911,5.6313,5.3579,5.3827,302280,0
2009-07-07,5.2999,5.7057,5.2999,5.7057,84470,0
2009-07-08,5.7556,5.7556,5.3827,5.4655,25722,0
2009-07-09,5.4075,5.7057,5.3082,5.7057,1400073,0
2009-07-10,5.7968,5.7968,5.5649,5.6313,8112,0
2009-07-13,5.7472,6.0039,5.6477,5.9956,19061,0
2009-07-14,5.9625,6.3351,5.9625,6.2191,22987,0
2009-07-15,6.5091,6.5091,6.0534,6.4594,9116,0
2009-07-16,6.4177,6.6249,6.3351,6.4177,17932,0
2009-07-17,6.5007,6.5753,6.3932,6.484,2898,0
2009-07-20,6.6498,6.8733,6.4924,6.4924,11713,0
2009-07-21,6.6663,6.8485,6.4427,6.5007,11957,0
2009-07-22,6.4014,6.4594,6.1281,6.4594,25431,0
2009-07-23,6.542,6.8733,6.484,6.8733,39765,0
2009-07-24,6.7573,6.8485,6.6746,6.832,17263,0
2009-07-27,6.8733,6.8733,6.4594,6.7077,24514,0
2009-07-28,6.7491,6.7904,6.5503,6.6249,13284,0
2009-07-29,6.6498,6.7077,6.5503,6.6828,12920,0
2009-07-30,6.6994,6.7077,6.4594,6.6167,12541,0
2009-07-31,6.3351,6.9478,6.3351,6.9478,60051,0
2009-08-03,7.0224,7.0805,7.0224,7.0805,16740,0
2009-08-04,7.304,7.4117,6.9728,7.3536,20168,0
2009-08-05,7.8423,7.8423,7.0224,7.1053,4710,0
2009-08-06,7.0805,7.2047,7.0805,7.1549,9302,0
2009-08-07,7.163,7.2047,7.0805,7.1216,4830,0
2009-08-10,7.163,7.9086,7.0638,7.5772,19904,0
2009-08-11,7.2874,7.7429,7.2874,7.5359,33764,0
2009-08-12,7.6187,7.867,7.2874,7.4529,17027,0
2009-08-13,8.2812,8.2812,7.4529,7.8173,21132,0
2009-08-14,7.8173,7.8173,7.5772,7.7013,366256,0
2009-08-17,7.5606,7.6848,7.3287,7.3287,6732,0
2009-08-18,7.5359,7.6187,6.9147,7.4117,19873,0
2009-08-19,7.5276,7.6187,7.3287,7.5772,5168,0
2009-08-20,7.5855,7.7844,7.5855,7.7676,3985,0
2009-08-21,7.7593,8.0077,7.7013,7.9914,12282,0
2009-08-24,8.19,8.3637,8.0906,8.1983,13107,0
2009-08-25,8.1569,8.2232,8.0825,8.1983,11532,0
2009-08-26,8.2728,8.3392,8.1156,8.1319,22871,0
2009-08-27,8.2812,8.2977,8.0825,8.2812,62486,0
2009-08-28,8.2812,8.4466,8.2065,8.2894,10487,0
2009-08-31,8.9278,8.9278,8.074,8.074,3950,0
2009-09-01,8.074,8.1651,7.867,7.867,11063,0
2009-09-02,7.5772,7.6518,7.1715,7.6187,27112,0
2009-09-03,7.6766,7.7263,7.6601,7.718,14472,0
2009-09-04,7.8588,7.8588,7.3948,7.486,18383,0
2009-09-08,6.7243,7.6435,6.7243,7.6435,7860,0
2009-09-09,7.6187,7.7844,7.4363,7.6518,3638,0
2009-09-10,6.9396,7.9332,6.9396,7.9332,6815,0
2009-09-11,7.867,8.0658,7.8256,7.9249,6793,0
2009-09-14,7.9332,7.9332,7.8256,7.867,5496,0
2009-09-15,7.8256,7.9332,7.6848,7.7844,61769,0
2009-09-16,7.7429,7.9249,7.5441,7.7844,16001,0
2009-09-17,7.8256,8.074,7.8007,7.95,2660,0
2009-09-18,8.074,8.6957,7.867,8.1156,3092,0
2009-09-21,7.867,8.1156,7.867,7.9914,4951,0
2009-09-22,8.0327,8.3637,8.0327,8.3637,4920,0
2009-09-23,8.2812,8.2812,7.4529,8.2397,1931,0
2009-09-24,8.1156,8.19,7.867,8.1569,1872,0
2009-09-25,8.1569,8.3559,8.0575,8.2812,11700,0
2009-09-28,8.4466,8.4466,8.1983,8.3226,6421,0
2009-09-29,8.3637,8.3637,8.2397,8.3226,2182,0
2009-09-30,8.3226,8.7366,8.3226,8.7366,116107,0
2009-10-01,8.6126,8.7111,8.4466,8.6126,10566,0
2009-10-02,8.6957,8.9021,8.4964,8.8276,1449,0
2009-10-05,8.6957,9.3325,8.6957,9.3325,12800,0
2009-10-06,9.3325,9.937,9.3325,9.905,271661,0
2009-10-07,10.028,10.236,9.821,10.236,28309,0
2009-10-08,10.269,10.974,10.269,10.947,1164764,0
2009-10-09,10.956,12.123,10.956,12.009,115009,0
2009-10-12,12.009,12.009,11.701,12.009,7829,0
2009-10-13,11.924,12.396,11.924,12.34,50360,0
2009-10-14,12.355,12.414,11.801,12.34,28411,0
2009-10-15,12.422,12.422,11.924,12.215,33825,0
2009-10-16,12.049,13.002,11.253,12.579,121243,0
2009-10-19,12.67,13.987,12.67,13.249,188579,0
2009-10-20,13.805,13.887,12.579,13.175,90383,0
2009-10-21,13.242,13.291,13.077,13.249,17451,0
2009-10-22,13.838,13.838,13.11,13.249,27314,0
2009-10-23,12.322,13.657,12.322,13.582,25540,0
2009-10-26,13.464,13.705,13.291,13.541,32384,0
2009-10-27,13.365,13.541,13.249,13.457,10885,0
2009-10-28,13.365,13.605,12.935,12.935,8616,0
2009-10-29,13.084,13.159,12.737,12.836,11471,0
2009-10-30,12.961,12.961,11.56,11.56,50855,0
2009-11-02,11.644,13.002,11.594,13.002,40233,0
2009-11-03,12.836,12.968,12.628,12.827,10289,0
2009-11-04,12.919,13.234,12.919,13.234,15400,0
2009-11-05,14.046,14.046,13.175,13.175,6267,0
2009-11-06,13.125,13.291,12.836,12.852,6645,0
2009-11-09,12.919,12.961,12.422,12.827,29034,0
2009-11-10,12.743,12.902,12.67,12.86,11897,0
2009-11-11,12.811,12.895,12.67,12.67,5044,0
2009-11-12,12.67,13.043,12.67,13.043,4937,0
2009-11-13,13.035,13.035,12.836,12.919,2777,0
2009-11-16,12.935,13.077,12.878,13.009,6488,0
2009-11-17,13.009,13.589,13.002,13.582,13393,0
2009-11-18,13.582,13.582,13.391,13.49,3926,0
2009-11-19,13.374,13.374,12.836,12.919,9522,0
2009-11-20,12.919,12.968,12.679,12.679,10953,0
2009-11-23,12.836,13.441,12.753,13.324,13953,0
2009-11-24,13.415,13.415,12.869,13.059,14246,0
2009-11-25,13.249,13.457,12.919,12.919,7028,0
2009-11-27,13.002,13.415,12.976,13.301,6444,0
2009-11-30,13.249,13.415,12.729,12.729,7192,0
2009-12-01,12.951,12.951,12.265,12.504,7926,0
2009-12-02,12.422,12.488,12.265,12.488,19293,0
2009-12-03,12.422,12.422,12.239,12.38,19320,0
2009-12-04,12.38,12.38,12.075,12.362,3768,0
2009-12-07,12.023,12.786,12.023,12.322,14605,0
2009-12-08,12.362,12.562,12.231,12.38,1605,0
2009-12-09,12.256,12.53,12.032,12.215,3726,0
2009-12-10,12.19,12.57,12.04,12.19,13715,0
2009-12-11,12.19,12.273,12.089,12.089,16786,0
2009-12-14,12.04,12.256,12.04,12.256,7421,0
2009-12-15,12.206,12.372,12.131,12.372,15649,0
2009-12-16,12.34,12.504,11.601,11.601,37867,0
2009-12-17,11.718,11.801,11.42,11.61,4587,0
2009-12-18,11.793,12.107,11.677,11.817,10062,0
2009-12-21,11.966,11.966,11.677,11.851,5048,0
2009-12-22,12.089,12.306,11.883,12.231,10229,0
2009-12-23,12.322,12.322,11.924,11.924,5434,0
2009-12-24,12.089,12.19,12.04,12.19,2658,0
2009-12-28,12.239,12.322,12.181,12.181,2537,0
2009-12-29,12.306,12.306,12.075,12.256,3290,0
2009-12-30,12.322,12.322,12.181,12.256,1327,0
2009-12-31,12.322,12.422,12.116,12.422,1327,0
2010-01-04,12.34,13.407,12.281,13.175,12693,0
2010-01-05,13.374,13.664,13.333,13.457,37086,0
2010-01-06,13.622,13.871,13.457,13.828,13097,0
2010-01-07,13.828,13.922,13.664,13.828,11351,0
2010-01-08,14.046,14.046,13.797,13.912,32097,0
2010-01-11,14.07,14.079,13.912,13.912,7608,0
2010-01-12,13.746,13.787,13.541,13.664,4531,0
2010-01-13,13.828,13.828,13.499,13.746,22188,0
2010-01-14,13.67,13.871,13.664,13.68,107932,0
2010-01-15,14.062,14.062,13.68,13.746,7515,0
2010-01-19,13.499,13.995,13.316,13.541,53780,0
2010-01-20,13.541,13.605,13.441,13.605,9419,0
2010-01-21,13.457,13.457,12.836,12.836,3237,0
2010-01-22,11.502,13.49,11.502,13.166,15403,0
2010-01-25,13.457,13.457,13.166,13.166,1327,0
2010-01-26,13.166,13.166,13.002,13.002,1207,0
2010-01-27,13.084,13.084,12.662,12.662,4227,0
2010-01-28,12.793,12.793,11.437,12.34,81320,0
2010-01-29,12.422,13.166,12.422,13.166,16199,0
2010-02-01,13.333,13.333,12.628,12.994,49124,0
2010-02-02,12.951,13.374,12.919,13.249,50658,0
2010-02-03,13.391,13.391,12.827,13.084,11988,0
2010-02-04,13.009,13.291,12.827,12.887,4105,0
2010-02-05,12.852,12.852,12.456,12.628,29063,0
2010-02-08,12.811,13.582,12.702,12.878,39947,0
2010-02-09,13.183,13.249,13.125,13.125,1327,0
2010-02-10,13.374,13.374,13.059,13.151,3599,0
2010-02-11,13.093,13.622,12.852,13.582,282891,0
2010-02-12,13.249,13.664,13.249,13.582,5192,0
2010-02-16,13.582,15.262,13.573,14.491,125947,0
2010-02-17,14.526,14.683,14.386,14.393,14700,0
2010-02-18,14.617,14.617,14.12,14.218,6903,0
2010-02-19,14.01,14.401,13.929,14.144,6400,0
2010-02-22,16.975,16.975,13.954,14.079,55942,0
2010-02-23,13.871,13.963,13.664,13.828,82774,0
2010-02-24,13.765,13.995,13.688,13.995,27049,0
2010-02-25,13.828,13.871,13.746,13.871,11109,0
2010-02-26,13.772,14.226,13.772,14.052,9409,0
2010-03-01,14.111,14.152,13.995,14.079,9442,0
2010-03-02,14.036,14.449,14.01,14.01,12800,0
2010-03-03,14.004,14.162,13.871,14.079,18125,0
2010-03-04,14.01,14.284,13.879,14.062,228957,0
2010-03-05,14.152,14.284,13.871,13.871,122685,0
2010-03-08,13.971,14.475,13.249,13.987,44122,0
2010-03-09,13.912,14.905,13.904,14.782,27169,0
2010-03-10,14.898,14.905,14.393,14.905,32001,0
2010-03-11,14.691,15.089,14.584,15.089,17146,0
2010-03-12,15.28,15.295,14.905,15.262,5928,0
2010-03-15,15.395,15.395,15.204,15.378,3804,0
2010-03-16,15.312,15.544,15.295,15.477,6210,0
2010-03-17,15.601,15.734,15.444,15.586,7487,0
2010-03-18,15.586,15.586,15.28,15.544,9550,0
2010-03-19,15.734,15.776,15.428,15.61,48513,0
2010-03-22,15.428,15.61,15.378,15.428,7565,0
2010-03-23,15.527,15.734,15.164,15.734,2313,0
2010-03-24,15.702,15.926,15.702,15.926,2026,0
2010-03-25,16.015,16.182,16.015,16.09,31518,0
2010-03-26,15.974,16.521,15.974,16.057,64436,0
2010-03-29,16.139,16.488,16.139,16.24,35864,0
2010-03-30,16.24,16.529,16.231,16.454,37988,0
2010-03-31,16.521,16.561,16.273,16.561,44320,0
2010-04-01,16.538,16.844,16.255,16.529,11663,0
2010-04-05,16.67,16.927,16.33,16.886,53410,0
2010-04-06,16.819,17.093,16.729,16.984,46633,0
2010-04-07,17.474,17.871,17.274,17.274,50223,0
2010-04-08,17.1,17.539,17.1,17.424,41750,0
2010-04-09,17.382,17.804,17.382,17.804,10459,0
2010-04-12,17.53,17.663,17.24,17.638,21993,0
2010-04-13,17.697,17.871,17.654,17.796,24622,0
2010-04-14,17.804,17.804,17.68,17.804,5132,0
2010-04-15,17.871,18.152,17.606,17.912,20528,0
2010-04-16,17.804,17.804,17.597,17.697,3866,0
2010-04-19,18.037,18.425,17.631,18.128,11789,0
2010-04-20,18.351,18.715,18.077,18.715,14138,0
2010-04-21,16.505,18.218,14.913,18.053,45987,0
2010-04-22,18.102,18.102,17.53,17.888,38242,0
2010-04-23,17.556,17.796,17.53,17.539,8577,0
2010-04-26,17.631,17.737,17.407,17.654,15604,0
2010-04-27,18.309,18.468,17.424,17.715,147776,0
2010-04-28,17.845,18.085,17.597,17.929,14853,0
2010-04-29,18.061,18.269,18.011,18.236,21884,0
2010-04-30,18.342,18.89,17.763,17.763,24111,0
2010-05-03,17.945,18.442,17.945,18.144,15307,0
2010-05-04,18.201,18.201,17.638,17.804,10378,0
2010-05-05,17.631,17.845,17.564,17.68,17197,0
2010-05-06,17.68,17.68,9.1099,16.396,103749,0
2010-05-07,16.198,16.745,13.301,16.125,25511,0
2010-05-10,18.442,18.442,16.454,16.844,47922,0
2010-05-11,16.753,16.811,16.213,16.561,98117,0
2010-05-12,16.596,16.894,16.19,16.529,25352,0
2010-05-13,16.596,16.729,16.39,16.505,5616,0
2010-05-14,16.314,16.314,15.619,15.693,6378,0
2010-05-17,15.974,15.974,14.905,15.305,21328,0
2010-05-18,15.129,15.643,14.724,15.211,21340,0
2010-05-19,14.715,14.997,14.335,14.988,11206,0
2010-05-20,14.534,15.112,13.648,14.376,10404,0
2010-05-21,13.879,14.491,13.481,14.135,15260,0
2010-05-24,13.887,14.269,13.765,14.186,7911,0
2010-05-25,13.207,14.491,13.207,14.401,15572,0
2010-05-26,14.491,14.733,13.895,13.895,12593,0
2010-05-27,14.079,14.608,13.797,14.491,10821,0
2010-05-28,14.534,14.534,14.027,14.242,27478,0
2010-06-01,13.828,14.988,13.648,14.988,37201,0
2010-06-02,14.849,14.905,14.269,14.534,48418,0
2010-06-03,14.509,14.673,14.351,14.5,6577,0
2010-06-04,14.302,14.691,14.079,14.516,11066,0
2010-06-07,14.733,14.733,14.409,14.409,3289,0
2010-06-08,14.459,14.526,14.31,14.367,6436,0
2010-06-09,14.782,14.898,14.584,14.898,3556,0
2010-06-10,14.566,15.319,14.566,15.112,12428,0
2010-06-11,15.112,15.75,15.112,15.734,23566,0
2010-06-14,15.991,15.991,15.668,15.734,2933,0
2010-06-15,15.758,16.745,15.627,16.712,4379834,0
2010-06-16,16.886,16.886,16.39,16.561,28894,0
2010-06-17,16.753,16.753,16.561,16.579,14839,0
2010-06-18,16.859,17.01,16.636,16.975,15911,0
2010-06-21,16.984,17.224,16.729,16.886,32879,0
2010-06-22,17.033,17.033,16.579,16.811,15573,0
2010-06-23,16.811,17.2,16.587,16.678,50026,0
2010-06-24,16.695,16.793,16.314,16.438,75280,0
2010-06-25,16.38,16.819,16.255,16.729,15059,0
2010-06-28,16.571,16.968,16.48,16.687,4559,0
2010-06-29,16.396,16.396,15.8,15.8,11249,0
2010-06-30,15.8,15.874,15.651,15.758,23046,0
2010-07-01,15.8,15.859,15.28,15.726,17706,0
2010-07-02,15.842,15.999,15.56,15.56,27333,0
2010-07-06,15.56,15.982,15.048,15.982,15822,0
2010-07-07,16.024,16.148,15.61,16.066,21546,0
2010-07-08,16.041,16.552,16.041,16.213,25843,0
2010-07-09,16.289,16.314,16.057,16.125,17912,0
2010-07-12,16.156,16.561,15.991,16.008,5108,0
2010-07-13,16.322,16.43,15.129,16.182,17139,0
2010-07-14,16.213,17.382,16.09,17.142,55119,0
2010-07-15,17.001,17.224,16.745,17.191,23669,0
2010-07-16,17.191,17.274,16.753,16.984,31386,0
2010-07-19,17.116,17.44,17.116,17.35,13362,0
2010-07-20,17.391,17.391,17.182,17.24,19451,0
2010-07-21,17.912,17.912,17.224,17.68,23628,0
2010-07-22,17.961,18.144,17.763,17.78,5584,0
2010-07-23,17.763,18.128,17.53,17.831,35579,0
2010-07-26,18.011,18.128,17.836,18.003,7733,0
2010-07-27,18.177,18.177,17.845,17.855,4041,0
2010-07-28,18.011,18.011,17.721,17.97,58924,0
2010-07-29,17.912,17.937,17.638,17.804,5763,0
2010-07-30,17.481,17.715,17.465,17.672,3140,0
2010-08-02,18.028,18.053,17.49,17.53,11383,0
2010-08-03,17.44,17.638,17.44,17.638,1752,0
2010-08-04,17.539,17.638,17.507,17.597,3537,0
2010-08-05,17.638,18.873,17.407,18.873,47169,0
2010-08-06,18.641,18.897,18.201,18.401,92538,0
2010-08-09,18.632,19.045,18.218,18.732,27359,0
2010-08-10,18.723,19.045,18.665,18.715,21216,0
2010-08-11,18.244,18.542,18.168,18.434,11534,0
2010-08-12,18.269,18.342,17.945,18.218,10008,0
2010-08-13,18.3,18.368,18.276,18.368,13603,0
2010-08-16,18.185,18.848,18.185,18.732,2295,0
2010-08-17,18.865,18.88,18.309,18.549,18353,0
2010-08-18,18.507,18.732,18.434,18.683,23746,0
2010-08-19,18.575,18.6,18.351,18.376,9241,0
2010-08-20,18.252,18.507,17.481,18.507,7973,0
2010-08-23,18.583,18.592,18.218,18.416,7181,0
2010-08-24,18.053,18.309,17.73,18.309,8808,0
2010-08-25,17.831,18.385,17.831,18.385,28605,0
2010-08-26,18.3,18.458,18.284,18.451,1449,0
2010-08-27,18.376,18.425,18.094,18.3,6643,0
2010-08-30,18.401,18.507,18.077,18.425,5955,0
2010-08-31,18.542,18.542,18.119,18.3,17598,0
2010-09-01,18.368,18.468,18.326,18.385,10979,0
2010-09-02,18.011,18.401,18.011,18.293,6766,0
2010-09-03,18.26,18.425,17.978,18.276,12670,0
2010-09-07,18.144,18.483,17.855,18.136,10279,0
2010-09-08,18.077,18.218,17.945,18.128,3985,0
2010-09-09,18.177,18.276,18.136,18.201,30891,0
2010-09-10,18.3,18.385,18.201,18.284,36066,0
2010-09-13,18.236,18.425,18.218,18.218,12400,0
2010-09-14,18.136,18.376,18.136,18.358,8356,0
2010-09-15,18.358,18.416,18.177,18.385,8558,0
2010-09-16,18.3,18.632,18.3,18.615,19933,0
2010-09-17,18.434,18.566,18.385,18.425,4396,0
2010-09-20,18.284,18.649,18.284,18.632,7215,0
2010-09-21,18.764,18.979,18.658,18.757,5978,0
2010-09-22,18.674,19.006,18.674,19.006,7653,0
2010-09-23,19.038,19.038,18.757,18.906,6412,0
2010-09-24,19.03,19.296,18.963,19.296,24911,0
2010-09-27,19.344,19.411,19.006,19.328,1571,0
2010-09-28,19.328,20.288,19.237,20.288,40365,0
2010-09-29,20.355,20.355,19.9,20.288,12255,0
2010-09-30,20.248,20.298,19.883,19.883,21665,0
2010-10-01,19.9,20.081,19.229,19.784,14163,0
2010-10-04,19.949,20.182,19.923,20.123,4113,0
2010-10-05,20.504,20.909,20.131,20.909,3383,0
2010-10-06,20.554,20.728,20.478,20.694,9063,0
2010-10-07,20.463,20.545,20.446,20.496,9158,0
2010-10-08,20.456,20.686,19.958,20.504,56064,0
2010-10-11,20.603,20.603,20.172,20.396,3814,0
2010-10-12,20.239,20.288,19.834,20.288,8475,0
2010-10-13,20.496,20.702,20.496,20.694,10552,0
2010-10-14,20.728,21.888,20.728,21.132,19289,0
2010-10-15,21.541,21.622,21.225,21.531,29502,0
2010-10-18,21.588,21.928,21.447,21.605,11885,0
2010-10-19,21.465,21.565,21.29,21.365,23876,0
2010-10-20,21.29,21.498,21.283,21.365,2715,0
2010-10-21,21.447,21.738,21.439,21.596,4710,0
2010-10-22,21.605,21.605,21.523,21.531,4587,0
2010-10-25,21.175,21.804,21.175,21.78,11351,0
2010-10-26,21.299,21.68,20.993,21.596,43510,0
2010-10-27,21.416,24.612,21.109,22.914,127857,0
2010-10-28,23.228,23.228,22.125,22.251,6145,0
2010-10-29,22.186,22.681,22.186,22.659,14210,0
2010-11-01,22.501,23.188,22.501,22.756,7834,0
2010-11-02,22.972,23.618,22.798,22.972,39844,0
2010-11-03,23.104,23.9,23.013,23.303,46400,0
2010-11-04,23.593,24.505,23.527,24.297,31751,0
2010-11-05,24.173,27.385,24.173,27.385,64378,0
2010-11-08,27.402,27.411,25.455,25.862,43130,0
2010-11-09,25.638,25.945,25.299,25.455,11244,0
2010-11-10,25.464,25.671,25.464,25.671,1752,0
2010-11-11,25.514,25.73,25.183,25.431,7208,0
2010-11-12,25.192,25.522,25.083,25.224,4790,0
2010-11-15,25.224,26.044,25.192,26.044,11174,0
2010-11-16,25.787,26.076,24.587,25.961,15888,0
2010-11-17,25.671,26.044,25.671,25.936,6647,0
2010-11-18,26.011,26.334,26.003,26.085,6063,0
2010-11-19,26.184,26.193,25.961,25.986,1327,0
2010-11-22,26.085,26.21,25.927,26.21,1508,0
2010-11-23,26.226,26.259,26.076,26.135,5011,0
2010-11-24,25.919,26.368,25.365,26.368,18209,0
2010-11-26,26.061,26.061,25.539,25.771,1991,0
2010-11-29,25.249,25.763,24.579,25.323,96863,0
2010-11-30,25.257,25.257,24.843,25.216,19320,0
2010-12-01,24.968,24.968,24.139,24.561,38397,0
2010-12-02,24.437,25.746,24.437,24.636,144362,0
2010-12-03,24.389,24.802,23.851,24.297,36923,0
2010-12-06,24.389,24.396,23.684,23.8,45839,0
2010-12-07,23.693,23.958,23.46,23.842,41742,0
2010-12-08,23.658,24.115,23.643,23.9,9746,0
2010-12-09,23.851,24.264,23.842,24.139,16972,0
2010-12-10,24.073,24.404,23.891,24.19,57264,0
2010-12-13,24.221,24.354,24.097,24.264,13049,0
2010-12-14,24.264,24.587,23.767,23.851,11835,0
2010-12-15,23.851,23.99,23.634,23.693,38837,0
2010-12-16,23.774,24.62,23.667,23.783,8139,0
2010-12-17,23.908,24.049,23.908,23.908,2584,0
2010-12-20,24.014,24.347,23.883,24.238,21802,0
2010-12-21,24.505,24.505,24.165,24.354,5423,0
2010-12-22,24.347,24.561,24.057,24.248,90404,0
2010-12-23,24.313,24.513,24.139,24.389,10918,0
2010-12-27,24.505,24.513,23.833,24.38,44689,0
2010-12-28,24.513,24.852,24.463,24.463,8381,0
2010-12-29,24.322,24.719,23.958,24.495,24604,0
2010-12-30,24.644,24.811,24.297,24.744,5694,0
2010-12-31,24.629,24.777,24.544,24.777,2174,0
2011-01-03,24.892,25.224,24.876,25.224,3417,0
2011-01-04,25.977,26.384,25.87,26.003,21591,0
2011-01-05,25.813,25.994,25.655,25.919,9432,0
2011-01-06,26.184,26.773,26.094,26.773,33293,0
2011-01-07,27.112,27.477,26.658,27.046,34775,0
2011-01-10,27.046,28.196,26.939,28.098,23179,0
2011-01-11,28.14,28.668,28.122,28.571,36698,0
2011-01-12,28.751,29.887,28.751,29.265,43272,0
2011-01-13,29.622,29.622,28.587,29.1,11640,0
2011-01-14,29.249,29.605,28.661,28.984,15136,0
2011-01-18,28.86,28.984,28.668,28.817,12933,0
2011-01-19,28.668,28.975,28.189,28.346,11829,0
2011-01-20,28.114,28.33,27.981,28.148,4328,0
2011-01-21,28.148,28.156,27.801,27.9,7117,0
2011-01-24,27.848,28.064,27.411,27.741,61458,0
2011-01-25,27.535,27.535,27.353,27.353,603,0
2011-01-26,27.012,27.76,26.864,27.535,27327,0
2011-01-27,27.568,27.576,27.245,27.285,29003,0
2011-01-28,27.486,27.486,26.915,27.03,5423,0
2011-01-31,27.228,27.328,26.425,26.915,46064,0
2011-02-01,26.88,27.129,26.739,27.079,40181,0
2011-02-02,26.939,26.939,26.368,26.591,20192,0
2011-02-03,26.566,26.698,26.491,26.5,37956,0
2011-02-04,26.399,26.5,25.986,26.293,23009,0
2011-02-07,26.491,26.491,26.169,26.21,24214,0
2011-02-08,26.252,26.376,25.945,26.376,37511,0
2011-02-09,26.226,26.532,25.704,26.368,8495,0
2011-02-10,26.169,26.169,25.796,25.904,2801,0
2011-02-11,25.887,25.887,25.34,25.514,6074,0
2011-02-14,25.157,26.053,25.116,25.969,9226,0
2011-02-15,25.986,26.674,25.671,26.416,5428,0
2011-02-16,26.384,27.535,26.317,27.319,63733,0
2011-02-18,27.039,27.039,26.79,26.79,4700,0
2011-02-22,26.441,26.747,25.853,26.451,5352,0
2011-02-23,25.919,26.193,24.712,24.76,22767,0
2011-02-24,24.927,24.927,23.593,24.073,14129,0
2011-02-25,24.28,24.719,24.28,24.437,11187,0
2011-02-28,24.454,24.735,24.412,24.513,1571,0
2011-03-01,25.208,25.208,24.122,24.364,5640,0
2011-03-02,24.571,24.579,24.181,24.322,8329,0
2011-03-03,24.835,24.918,24.595,24.843,17187,0
2011-03-04,24.595,25.009,23.99,25.009,27176,0
2011-03-07,25.125,25.142,24.264,24.264,14486,0
2011-03-08,24.396,24.513,24.157,24.495,5655,0
2011-03-09,24.471,24.505,24.231,24.306,9403,0
2011-03-10,24.306,24.306,22.989,23.352,16416,0
2011-03-11,23.212,23.22,22.665,23.169,20872,0
2011-03-14,22.938,23.006,22.557,22.98,9425,0
2011-03-15,22.434,23.394,22.005,23.394,10457,0
2011-03-16,23.029,23.046,22.261,22.542,8429,0
2011-03-17,22.342,22.4,22.111,22.4,12628,0
2011-03-18,22.649,22.996,22.566,22.788,11736,0
2011-03-21,23.303,23.328,22.905,23.063,9806,0
2011-03-22,23.063,23.112,22.888,22.955,2295,0
2011-03-23,22.798,22.798,22.69,22.69,4955,0
2011-03-24,22.094,22.788,22.094,22.788,14897,0
2011-03-25,22.814,22.964,22.724,22.964,1991,0
2011-03-28,22.69,22.856,22.491,22.856,7065,0
2011-03-29,22.724,23.451,22.631,23.352,22872,0
2011-03-30,23.601,23.684,23.518,23.601,13719,0
2011-03-31,23.684,24.148,23.643,23.915,3243,0
2011-04-01,23.998,25.439,23.967,25.009,24759,0
2011-04-04,25.183,25.439,24.909,24.984,34175,0
2011-04-05,24.735,24.992,24.19,24.213,17122,0
2011-04-06,24.288,24.843,24.264,24.843,14967,0
2011-04-07,25.001,25.001,24.702,24.702,2777,0
2011-04-08,24.644,24.968,24.329,24.968,11101,0
2011-04-11,24.935,24.968,24.372,24.579,2898,0
2011-04-12,24.521,24.521,24.213,24.389,1207,0
2011-04-13,24.536,24.536,23.891,23.891,2233,0
2011-04-14,23.998,24.205,23.469,23.643,6861,0
2011-04-15,23.236,23.294,22.326,22.549,17837,0
2011-04-18,22.583,22.583,21.97,22.027,27873,0
2011-04-19,22.161,22.334,21.796,21.903,6762,0
2011-04-20,22.06,22.674,22.009,22.009,10863,0
2011-04-21,22.177,22.177,22.019,22.027,10223,0
2011-04-25,21.861,22.046,21.796,21.861,13470,0
2011-04-26,21.64,21.82,21.541,21.541,11257,0
2011-04-27,21.541,21.671,21.077,21.506,5181,0
2011-04-28,21.324,21.531,21.059,21.531,7245,0
2011-04-29,21.596,21.663,21.248,21.63,14804,0
2011-05-02,21.605,21.605,20.852,21.033,11729,0
2011-05-03,21.019,21.067,20.702,20.869,69978,0
2011-05-04,20.943,21.425,20.943,21.199,21839,0
2011-05-05,21.092,21.523,20.919,21.447,135005,0
2011-05-06,21.356,21.465,21.192,21.217,56305,0
2011-05-09,21.132,21.373,21.002,21.225,78005,0
2011-05-10,21.324,21.523,21.266,21.299,47122,0
2011-05-11,21.199,22.218,21.199,22.194,64113,0
2011-05-12,22.078,22.888,22.046,22.698,16084,0
2011-05-13,22.624,22.822,22.227,22.542,8956,0
2011-05-16,22.375,22.459,22.235,22.318,4071,0
2011-05-17,22.202,22.947,22.202,22.839,10823,0
2011-05-18,22.938,23.169,22.938,22.938,7668,0
2011-05-19,23.162,23.169,23.063,23.063,8274,0
2011-05-20,22.996,23.369,22.807,23.095,4627,0
2011-05-23,23.095,23.095,22.707,22.707,4541,0
2011-05-24,22.931,23.072,21.614,23.063,17389,0
2011-05-25,23.095,23.212,21.97,22.483,14149,0
2011-05-26,22.459,22.649,22.408,22.649,568,0
2011-05-27,22.674,22.69,22.491,22.681,2887,0
2011-05-31,22.698,22.798,22.334,22.508,5912,0
2011-06-01,21.605,22.134,21.605,22.069,9667,0
2011-06-02,21.911,22.186,21.911,22.152,6932,0
2011-06-03,21.64,21.697,21.425,21.425,15941,0
2011-06-06,21.324,21.465,21.009,21.009,8499,0
2011-06-07,21.009,21.274,20.314,21.125,11272,0
2011-06-08,21.234,21.646,20.702,20.869,19355,0
2011-06-09,20.869,21.349,20.869,21.307,3334,0
2011-06-10,21.092,21.804,21.002,21.596,13366,0
2011-06-13,21.646,21.995,21.63,21.68,6533,0
2011-06-14,21.936,22.4,21.82,22.027,8429,0
2011-06-16,21.995,21.995,21.324,21.73,14293,0
2011-06-17,22.06,22.318,21.697,22.194,23328,0
2011-06-20,21.87,22.434,21.87,22.261,19563,0
2011-06-21,22.392,22.557,22.392,22.442,10231,0
2011-06-22,22.111,22.434,22.111,22.334,3128,0
2011-06-23,22.351,22.607,21.804,22.607,9811,0
2011-06-24,22.302,22.4,22.086,22.342,6410,0
2011-06-27,21.978,22.525,21.936,22.525,11713,0
2011-06-28,22.549,23.287,22.491,23.104,20691,0
2011-06-29,23.262,23.451,22.947,23.352,17891,0
2011-06-30,23.063,23.701,23.029,23.701,24821,0
2011-07-01,23.61,24.173,23.61,24.131,2428,0
2011-07-05,24.347,24.347,23.95,24.107,2170,0
2011-07-06,24.107,24.354,24.107,24.205,2095,0
2011-07-07,24.139,24.139,24.007,24.057,2499,0
2011-07-08,23.774,23.774,23.196,23.486,10296,0
2011-07-11,23.443,23.443,22.766,23.089,8627,0
2011-07-12,22.747,23.138,22.599,23.089,20685,0
2011-07-13,23.169,23.212,22.865,22.865,12776,0
2011-07-14,22.914,23.129,22.45,22.865,17160,0
2011-07-15,22.856,23.138,22.599,23.021,15833,0
2011-07-18,22.839,22.839,22.366,22.574,3258,0
2011-07-19,22.31,22.674,21.829,22.218,25815,0
2011-07-20,22.037,22.641,22.037,22.375,11387,0
2011-07-21,22.442,23.402,22.442,23.294,10487,0
2011-07-22,22.989,23.279,22.938,23.146,3699,0
2011-07-25,23.029,23.751,22.964,23.112,2944,0
2011-07-26,22.931,23.089,22.707,22.914,5523,0
2011-07-27,22.747,22.905,22.351,22.674,7630,0
2011-07-28,22.366,22.964,22.302,22.897,4019,0
2011-07-29,22.69,22.955,22.59,22.59,9470,0
2011-08-01,22.814,22.814,22.302,22.442,2807,0
2011-08-02,22.218,23.095,22.218,23.095,19006,0
2011-08-03,22.501,23.089,22.501,22.856,9800,0
2011-08-04,22.103,22.251,21.614,21.962,84938,0
2011-08-05,22.094,22.177,21.29,21.945,13076,0
2011-08-08,21.721,21.721,20.694,20.728,18146,0
2011-08-09,21.019,21.077,20.736,21.077,9912,0
2011-08-10,20.934,21.738,20.785,21.738,109704,0
2011-08-11,21.68,21.903,21.257,21.447,39287,0
2011-08-12,21.506,21.838,21.175,21.472,16396,0
2011-08-15,21.183,21.787,21.183,21.531,3147,0
2011-08-16,21.688,21.712,21.457,21.573,5554,0
2011-08-17,21.283,21.738,21.283,21.324,14901,0
2011-08-18,21.009,21.531,20.877,20.919,39590,0
2011-08-19,20.123,21.29,20.123,20.919,41576,0
2011-08-22,21.1,21.556,20.96,21.042,5285,0
2011-08-23,21.199,21.712,21.199,21.315,15758,0
2011-08-24,21.324,22.227,21.324,21.82,79483,0
2011-08-25,21.697,21.847,21.192,21.531,25082,0
2011-08-26,21.431,21.813,20.886,21.531,6019,0
2011-08-29,21.738,22.152,21.738,22.009,8805,0
2011-08-30,21.697,21.995,21.697,21.861,6400,0
2011-08-31,22.094,22.261,21.704,22.218,15229,0
2011-09-01,22.125,22.144,21.671,21.895,2748,0
2011-09-02,21.439,21.447,20.952,21.373,3742,0
2011-09-06,20.926,21.019,20.355,20.902,3697,0
2011-09-07,21.239,21.29,20.446,20.86,9782,0
2011-09-08,20.77,20.77,20.322,20.539,3374,0
2011-09-09,19.494,20.347,19.485,19.958,27797,0
2011-09-12,19.685,19.866,19.543,19.75,5234,0
2011-09-13,19.428,20.024,19.428,19.792,7593,0
2011-09-14,19.759,20.074,19.393,19.999,11356,0
2011-09-15,20.198,20.198,19.908,19.918,1571,0
2011-09-16,20.081,20.331,19.857,19.9,13391,0
2011-09-19,19.677,19.866,19.354,19.618,7834,0
2011-09-20,19.834,19.923,19.734,19.923,3294,0
2011-09-21,19.801,19.883,19.371,19.46,1801,0
2011-09-22,18.269,19.393,18.218,18.658,71769,0
2011-09-23,18.583,19.055,18.583,18.931,10635,0
2011-09-26,18.931,19.055,18.583,18.947,19363,0
2011-09-27,18.971,19.709,18.971,19.543,36695,0
2011-09-28,19.74,19.767,19.402,19.494,35757,0
2011-09-29,19.776,20.04,19.502,19.875,32576,0
2011-09-30,19.569,19.569,18.674,19.129,33614,0
2011-10-03,18.997,19.063,17.663,17.663,14109,0
2011-10-04,17.638,17.721,16.297,16.297,46813,0
2011-10-05,16.38,17.299,16.222,17.299,120457,0
2011-10-06,17.424,18.077,17.424,17.953,17164,0
2011-10-07,18.218,18.218,17.705,18.011,11545,0
2011-10-10,18.185,18.831,18.185,18.831,3680,0
2011-10-11,18.707,18.723,17.904,17.904,10457,0
2011-10-12,18.053,19.063,17.804,18.822,21289,0
2011-10-13,18.739,19.74,18.608,19.443,4409,0
2011-10-14,19.667,20.057,19.592,19.974,5072,0
2011-10-17,19.759,20.762,19.759,19.908,11989,0
2011-10-18,19.767,20.198,19.767,20.04,10679,0
2011-10-19,20.057,20.222,19.592,19.685,7241,0
2011-10-20,19.726,20.09,19.46,19.667,45000,0
2011-10-21,19.834,20.686,19.834,20.396,17653,0
2011-10-24,20.496,21.588,20.463,20.539,24784,0
2011-10-25,20.478,20.478,19.319,19.958,45384,0
2011-10-26,20.529,20.539,20.064,20.115,3018,0
2011-10-27,20.504,21.63,20.198,20.886,13688,0
2011-10-28,20.702,20.702,20.438,20.619,4587,0
2011-10-31,20.654,20.654,18.971,19.767,112416,0
2011-11-01,18.947,19.502,18.476,19.263,19895,0
2011-11-02,19.419,20.04,19.419,20.04,22339,0
2011-11-03,20.015,20.288,19.857,20.115,41954,0
2011-11-04,20.081,20.487,19.875,20.438,47510,0
2011-11-07,20.355,20.438,20.204,20.429,2010,0
2011-11-08,20.438,20.612,20.306,20.47,16130,0
2011-11-09,19.918,20.064,19.834,19.834,39470,0
2011-11-10,19.667,19.965,19.667,19.94,2523,0
2011-11-11,19.801,20.204,19.685,19.767,3020,0
2011-11-14,20.131,20.131,19.46,19.46,3828,0
2011-11-15,19.569,19.569,19.385,19.519,5688,0
2011-11-16,19.509,19.816,19.47,19.618,2900,0
2011-11-17,19.337,19.667,18.979,19.045,11474,0
2011-11-18,19.245,19.428,19.154,19.303,9662,0
2011-11-21,18.848,19.296,18.773,18.947,9714,0
2011-11-22,18.906,19.038,18.897,19.03,2476,0
2011-11-23,18.922,18.922,18.549,18.848,217428,0
2011-11-25,18.971,18.971,18.566,18.649,966,0
2011-11-28,19.361,19.361,18.507,18.865,4106,0
2011-11-29,18.956,18.956,18.856,18.865,4239,0
2011-11-30,19.651,19.908,19.419,19.56,7643,0
2011-12-01,19.378,19.635,19.196,19.578,6884,0
2011-12-02,19.626,20.04,19.17,19.17,6643,0
2011-12-05,19.378,19.485,19.254,19.443,13007,0
2011-12-06,19.428,19.428,19.045,19.286,2221,0
2011-12-07,19.038,19.038,18.865,18.979,843,0
2011-12-08,19.045,19.129,18.557,18.632,11601,0
2011-12-09,19.055,19.385,18.732,19.097,8815,0
2011-12-12,19.045,19.419,18.997,19.402,32621,0
2011-12-13,19.419,19.419,18.368,18.376,7297,0
2011-12-14,18.641,18.641,18.336,18.499,2414,0
2011-12-15,18.592,18.592,17.78,18.368,6554,0
2011-12-16,18.566,19.147,18.177,18.915,10599,0
2011-12-19,18.88,19.097,18.632,18.856,7631,0
2011-12-20,19.03,19.311,18.045,18.865,11307,0
2011-12-21,18.674,19.278,18.674,19.27,5005,0
2011-12-22,19.045,19.045,18.615,18.979,8881,0
2011-12-23,18.807,19.162,18.144,18.683,9830,0
2011-12-27,18.542,18.674,18.201,18.566,5617,0
2011-12-28,18.458,18.507,18.111,18.284,3018,0
2011-12-29,18.284,18.542,18.094,18.393,6582,0
2011-12-30,18.376,19.198,18.226,19.198,18062,0
2012-01-03,19.378,19.419,19.221,19.229,2137,0
2012-01-04,19.237,19.643,19.237,19.263,3260,0
2012-01-05,19.263,19.328,18.938,18.947,1327,0
2012-01-06,19.055,19.17,18.773,18.873,14942,0
2012-01-09,18.807,18.997,18.79,18.79,363,0
2012-01-10,19.03,19.411,18.979,19.411,20106,0
2012-01-11,19.055,19.311,18.963,19.104,43872,0
2012-01-12,19.213,20.679,19.213,20.662,15923,0
2012-01-13,20.662,21.175,20.388,21.175,26367,0
2012-01-17,21.531,21.945,21.531,21.861,77589,0
2012-01-18,21.92,22.284,21.92,22.276,11990,0
2012-01-19,22.358,22.788,22.06,22.06,7557,0
2012-01-20,22.103,22.152,21.903,22.027,5014,0
2012-01-23,21.903,22.134,21.888,22.119,13826,0
2012-01-24,22.027,22.027,21.829,21.879,2960,0
2012-01-25,21.995,22.086,21.697,22.086,11569,0
2012-01-26,21.987,22.069,21.82,21.987,23592,0
2012-01-27,21.888,21.987,21.787,21.838,6124,0
2012-01-30,21.531,21.861,21.373,21.406,3494,0
2012-01-31,21.697,21.697,20.917,21.356,7766,0
2012-02-01,21.565,21.663,21.431,21.523,13553,0
2012-02-02,21.439,21.663,21.431,21.447,7244,0
2012-02-03,21.764,21.764,21.033,21.042,8018,0
2012-02-06,20.892,21.225,20.785,20.943,8087,0
2012-02-07,20.968,20.968,20.048,20.306,11471,0
2012-02-08,20.214,20.355,19.875,20.032,63669,0
2012-02-09,20.024,20.131,19.535,19.792,76610,0
2012-02-10,19.502,20.172,19.502,19.792,12752,0
2012-02-13,20.271,20.271,19.378,19.485,50916,0
2012-02-14,19.502,19.643,19.328,19.328,13987,0
2012-02-15,19.344,19.402,18.799,18.799,18564,0
2012-02-16,18.938,19.113,18.764,18.979,51864,0
2012-02-17,19.022,19.045,18.816,18.971,43518,0
2012-02-21,18.938,19.237,18.848,19.045,8135,0
2012-02-22,19.162,19.371,18.88,19.337,51705,0
2012-02-23,19.237,20.347,19.104,20.214,39692,0
2012-02-24,20.248,20.539,19.792,19.792,14316,0
2012-02-27,19.816,19.816,19.551,19.626,3264,0
2012-02-28,19.551,19.551,18.856,19.063,7981,0
2012-02-29,19.047,19.047,18.376,19.047,32938,0
2012-03-01,18.979,19.147,18.956,19.147,13647,0
2012-03-02,19.213,19.6,19.104,19.6,12248,0
2012-03-05,19.46,19.527,19.17,19.354,18553,0
2012-03-06,19.203,19.203,18.931,18.931,987,0
2012-03-07,18.764,19.196,18.764,18.963,9634,0
2012-03-08,19.138,19.138,18.906,19.038,1872,0
2012-03-09,18.931,18.931,18.525,18.665,15507,0
2012-03-12,18.416,18.533,18.3,18.3,4007,0
2012-03-13,18.542,18.542,18.218,18.3,8454,0
2012-03-14,18.434,18.831,18.434,18.575,5162,0
2012-03-15,18.632,18.856,18.499,18.592,25517,0
2012-03-16,18.592,18.691,18.3,18.425,15031,0
2012-03-19,18.592,18.623,18.425,18.623,11086,0
2012-03-20,18.542,18.542,18.252,18.326,7911,0
2012-03-21,18.218,18.376,18.218,18.376,5005,0
2012-03-22,18.227,18.3,18.061,18.227,11835,0
2012-03-23,18.152,18.152,16.19,16.396,119825,0
2012-03-26,16.396,16.538,15.932,16.446,76906,0
2012-03-27,16.148,16.505,16.125,16.505,11714,0
2012-03-28,16.48,16.529,16.115,16.529,5674,0
2012-03-29,16.314,16.876,16.314,16.687,5368,0
2012-03-30,16.815,17.272,16.682,17.272,15329,0
2012-04-02,17.043,17.142,16.894,17.001,6194,0
2012-04-03,16.927,17.093,16.927,17.06,12308,0
2012-04-04,16.975,16.993,16.759,16.759,25895,0
2012-04-05,16.819,16.944,16.786,16.944,5192,0
2012-04-09,16.547,16.579,16.396,16.579,6158,0
2012-04-10,16.396,16.811,16.231,16.759,6140,0
2012-04-11,17.043,17.043,16.869,17.033,2054,0
2012-04-12,16.935,17.051,16.613,17.017,61433,0
2012-04-13,16.811,16.819,16.39,16.613,10078,0
2012-04-16,16.712,16.712,16.198,16.339,10636,0
2012-04-17,16.248,16.552,15.022,15.155,82106,0
2012-04-18,15.013,15.013,14.543,14.657,50534,0
2012-04-19,14.543,14.566,13.995,14.162,49235,0
2012-04-20,14.046,14.103,13.912,13.954,29530,0
2012-04-23,13.688,13.688,13.333,13.582,18564,0
2012-04-24,13.688,13.871,13.249,13.779,25731,0
2012-04-25,13.698,13.698,13.499,13.541,5701,0
2012-04-26,13.457,13.622,13.457,13.615,6476,0
2012-04-27,13.49,13.922,13.49,13.805,44545,0
2012-04-30,13.709,13.949,13.709,13.949,6218,0
2012-05-01,13.746,13.746,13.457,13.457,32145,0
2012-05-02,13.573,13.573,13.183,13.425,15992,0
2012-05-03,13.605,13.605,13.35,13.391,4534,0
2012-05-04,13.391,13.648,13.374,13.523,15200,0
2012-05-07,13.357,13.63,12.927,13.283,15638,0
2012-05-08,13.35,13.772,12.935,13.698,6332,0
2012-05-09,13.688,14.84,13.605,14.575,11139,0
2012-05-10,14.367,14.857,14.367,14.816,17449,0
2012-05-11,14.666,14.706,14.666,14.706,843,0
2012-05-14,14.526,14.526,14.01,14.269,11908,0
2012-05-15,13.995,14.12,13.995,14.12,483,0
2012-05-16,13.912,14.26,13.63,13.705,1999,0
2012-05-17,13.589,13.597,13.582,13.597,966,0
2012-05-18,13.582,13.797,13.117,13.481,6066,0
2012-05-21,13.316,13.615,13.242,13.316,2017,0
2012-05-22,13.308,13.333,13.183,13.192,4518,0
2012-05-23,13.077,13.49,12.687,13.316,35513,0
2012-05-24,13.201,13.249,13.009,13.159,15834,0
2012-05-25,13.084,13.242,12.994,13.084,10890,0
2012-05-29,13.117,13.425,13.117,13.257,1062,0
2012-05-30,13.125,13.125,12.836,12.836,607,0
2012-05-31,12.688,13.336,12.688,13.336,2596,0
2012-06-01,13.061,13.203,12.896,13.111,6778,0
2012-06-04,12.951,12.968,12.521,12.919,6071,0
2012-06-05,12.629,13.087,12.472,12.763,17428,0
2012-06-06,12.963,13.004,12.663,12.663,4105,0
2012-06-07,12.787,12.787,12.239,12.422,4710,0
2012-06-08,12.415,12.415,12.256,12.355,966,0
2012-06-11,12.355,12.38,12.032,12.173,24042,0
2012-06-12,12.215,12.215,11.635,11.718,3057,0
2012-06-13,11.742,11.742,11.511,11.742,1823,0
2012-06-14,11.61,11.627,11.338,11.601,1376,0
2012-06-15,11.625,11.849,11.342,11.849,8620,0
2012-06-18,11.675,12.115,11.143,11.981,28541,0
2012-06-19,12.008,12.363,12.008,12.215,9154,0
2012-06-20,12.265,12.671,12.147,12.671,3303,0
2012-06-21,12.504,12.504,12.504,12.504,374,0
2012-06-22,12.787,13.044,12.504,13.004,2029,0
2012-06-25,12.555,12.78,12.415,12.504,3084,0
2012-06-26,12.306,12.513,12.223,12.513,5068,0
2012-06-27,12.147,12.555,12.147,12.181,8952,0
2012-06-28,12.223,12.472,12.223,12.456,1266,0
2012-06-29,12.987,12.987,12.845,12.971,2169,0
2012-07-02,13.028,13.186,12.921,13.111,3913,0
2012-07-03,13.178,13.518,13.178,13.518,1498,0
2012-07-05,13.518,13.535,13.186,13.359,2894,0
2012-07-06,13.368,13.368,11.823,12.663,5203,0
2012-07-09,12.571,12.58,12.08,12.08,9394,0
2012-07-10,12.14,12.14,11.301,11.367,51952,0
2012-07-11,11.5,11.832,11.219,11.408,18666,0
2012-07-12,11.483,11.483,11.168,11.219,5010,0
2012-07-13,11.276,11.4,11.151,11.392,22183,0
2012-07-16,11.392,11.651,11.168,11.251,6263,0
2012-07-17,11.342,11.342,11.136,11.276,2867,0
2012-07-18,11.309,11.576,11.219,11.492,5971,0
2012-07-19,11.651,11.651,11.442,11.492,1216,0
2012-07-20,11.492,11.832,11.209,11.5,5220,0
2012-07-23,11.209,11.367,11.193,11.335,1567,0
2012-07-24,11.392,11.392,11.151,11.335,2669,0
2012-07-25,11.151,11.376,11.069,11.376,3107,0
2012-07-26,11.244,11.335,11.151,11.251,1460,0
2012-07-27,11.276,11.392,11.276,11.335,4359,0
2012-07-30,11.483,11.542,11.418,11.542,1661,0
2012-07-31,11.865,12.04,11.633,12.008,1988,0
2012-08-01,11.749,11.958,11.633,11.633,1503,0
2012-08-02,11.782,11.782,11.474,11.542,628,0
2012-08-03,11.683,11.699,11.335,11.376,3107,0
2012-08-06,11.534,11.551,11.534,11.551,782,0
2012-08-07,11.5,11.642,11.483,11.551,1911,0
2012-08-08,11.559,11.665,11.551,11.567,2367,0
2012-08-09,11.551,11.665,11.551,11.665,841,0
2012-08-10,11.948,11.948,11.517,11.766,3360,0
2012-08-13,11.766,11.792,11.309,11.458,8167,0
2012-08-14,11.392,11.408,10.811,11.342,8846,0
2012-08-16,11.185,11.517,11.011,11.319,3565,0
2012-08-17,11.251,11.359,11.143,11.143,1687,0
2012-08-20,11.267,11.267,11.267,11.267,120,0
2012-08-21,11.193,11.193,11.193,11.193,120,0
2012-08-22,11.193,11.193,11.177,11.193,1431,0
2012-08-23,11.002,11.136,11.002,11.136,240,0
2012-08-24,10.97,10.97,10.67,10.802,4819,0
2012-08-27,10.679,10.778,10.679,10.778,1324,0
2012-08-28,10.828,10.911,10.587,10.911,2266,0
2012-08-29,10.645,10.645,10.645,10.645,554,0
2012-08-30,10.728,10.795,10.546,10.563,35091,0
2012-08-31,10.702,10.795,10.554,10.702,1278,0
2012-09-04,10.679,10.679,10.23,10.296,1216,0
2012-09-05,10.271,10.271,10.215,10.215,3347,0
2012-09-06,10.089,10.089,9.3169,9.549,31342,0
2012-09-07,9.541,9.565,8.9596,9.3169,2103,0
2012-09-10,9.2994,9.3744,8.635,8.635,47688,0
2012-09-11,8.7349,8.7349,8.5528,8.6438,18793,0
2012-09-12,8.7603,8.7603,8.5026,8.7185,18421,0
2012-09-13,8.7767,8.784,8.619,8.7185,22516,0
2012-09-14,8.784,8.9686,8.7438,8.9686,36174,0
2012-09-17,8.8932,8.8932,8.5608,8.635,6984,0
2012-09-18,8.635,8.702,8.5608,8.6438,4310,0
2012-09-19,8.5688,8.6766,8.5608,8.5688,13724,0
2012-09-20,8.5858,8.619,8.5277,8.5277,19475,0
2012-09-21,8.4283,8.5688,8.2619,8.2619,46623,0
2012-09-24,8.3201,8.403,7.9298,8.0378,31816,0
2012-09-25,8.1208,8.1208,7.498,7.5563,54411,0
2012-09-26,7.6226,7.9713,7.6226,7.9381,69409,0
2012-09-27,7.8884,8.3951,7.8884,8.3531,71733,0
2012-09-28,8.3122,8.6611,8.2204,8.5528,40779,0
2012-10-01,8.7185,9.2253,8.7185,9.2165,43237,0
2012-10-02,9.1338,9.3413,8.8186,9.2165,7652,0
2012-10-03,9.1915,9.3579,9.1846,9.2165,5027,0
2012-10-04,9.275,9.3744,8.8685,9.2078,8859,0
2012-10-05,9.2001,9.3842,9.2001,9.3247,2107,0
2012-10-08,9.2078,9.4407,8.9596,9.0514,4022,0
2012-10-09,9.0585,9.0585,8.7685,8.7685,7762,0
2012-10-10,8.8932,9.0259,8.7931,8.9268,4333,0
2012-10-11,8.8932,8.9839,8.8767,8.9268,1064,0
2012-10-12,8.9014,8.9268,8.8603,8.885,968,0
2012-10-15,8.8431,8.8767,8.7185,8.7931,1567,0
2012-10-16,8.8349,9.1004,8.8349,8.9922,9090,0
2012-10-17,9.068,9.392,9.068,9.1585,4455,0
2012-10-18,9.1846,9.3413,9.1846,9.2994,8143,0
2012-10-19,9.2994,9.2994,9.0422,9.2417,5191,0
2012-10-22,9.2994,9.4407,9.2828,9.392,7589,0
2012-10-23,9.3579,9.3579,9.0514,9.1747,9876,0
2012-10-24,9.1915,9.508,9.1681,9.4826,7981,0
2012-10-25,9.4241,9.4241,9.3978,9.4241,602,0
2012-10-26,9.3247,9.4154,9.2828,9.2828,3403,0
2012-10-31,9.2503,9.4154,9.0014,9.0014,4484,0
2012-11-01,9.2078,9.3744,9.1089,9.1338,3251,0
2012-11-02,9.1747,9.3335,9.1261,9.1261,2529,0
2012-11-05,9.0851,9.0851,8.9185,8.9758,1687,0
2012-11-06,9.0014,9.1338,9.0014,9.068,8203,0
2012-11-07,9.0014,9.0422,8.9014,8.9014,2047,0
2012-11-08,8.9268,8.9268,8.8013,8.8603,9409,0
2012-11-09,8.8013,8.9095,8.8013,8.8932,6480,0
2012-11-12,9.0178,9.1338,9.0178,9.1261,4230,0
2012-11-13,9.1338,9.1747,8.9513,9.1747,3974,0
2012-11-14,9.0259,9.2078,9.0096,9.0178,2289,0
2012-11-15,8.9686,9.1414,8.9422,9.0178,3011,0
2012-11-16,8.9596,9.0096,8.9596,9.0096,1203,0
2012-11-19,9.1414,9.2417,8.9922,9.2417,1203,0
2012-11-20,9.0014,9.0918,9.0014,9.0514,2241,0
2012-11-21,9.0096,9.0096,9.0096,9.0096,240,0
2012-11-23,8.8431,8.9686,8.8431,8.9686,362,0
2012-11-26,9.0014,9.4739,9.0014,9.3335,3733,0
2012-11-27,9.2828,9.2828,9.2165,9.2503,482,0
2012-11-28,9.2994,9.3744,9.1338,9.2417,1324,0
2012-11-29,9.3169,9.606,9.3169,9.6,1808,0
2012-11-30,9.557,9.715,9.4739,9.4739,2409,0
2012-12-03,9.4982,9.508,9.4154,9.4914,722,0
2012-12-04,9.508,9.525,9.4495,9.4495,1567,0
2012-12-05,9.4661,9.632,9.4573,9.632,1155,0
2012-12-06,9.508,9.508,9.508,9.508,120,0
2012-12-07,9.4826,9.4826,9.3842,9.4661,2762,0
2012-12-10,9.641,9.699,9.614,9.699,928,0
2012-12-11,9.848,10.454,9.848,10.206,5873,0
2012-12-12,10.347,10.52,10.347,10.52,2054,0
2012-12-13,10.463,10.595,10.463,10.513,2091,0
2012-12-14,10.57,11.059,10.463,10.878,9712,0
2012-12-17,11.011,11.185,11.011,11.036,1657,0
2012-12-18,11.002,11.086,10.679,11.011,60727,0
2012-12-19,10.96,11.028,10.878,10.994,25127,0
2012-12-20,10.936,10.953,10.819,10.819,3052,0
2012-12-21,10.686,11.069,10.686,10.97,43707,0
2012-12-24,11.127,11.127,10.919,11.011,2414,0
2012-12-26,11.069,11.086,11.051,11.051,841,0
2012-12-27,11.051,11.675,11.051,11.675,15503,0
2012-12-28,11.741,11.792,11.452,11.483,64815,0
2012-12-31,11.458,11.708,11.384,11.384,2462,0
2013-01-02,11.691,12.164,11.691,12.123,10529,0
2013-01-03,12.123,12.215,12.008,12.147,3110,0
2013-01-04,12.156,12.206,12.147,12.19,2575,0
2013-01-07,12.198,12.206,12.147,12.198,2169,0
2013-01-08,12.123,12.198,12.123,12.123,568,0
2013-01-09,12.089,12.438,12.015,12.405,9177,0
2013-01-10,12.531,12.531,12.273,12.273,2474,0
2013-01-11,12.34,12.431,12.065,12.372,2013,0
2013-01-14,12.472,12.531,12.415,12.456,2047,0
2013-01-15,12.315,12.456,12.288,12.405,4130,0
2013-01-16,12.481,12.754,12.481,12.655,841,0
2013-01-17,12.663,12.996,12.663,12.996,1567,0
2013-01-18,13.052,13.285,13.052,13.236,3341,0
2013-01-22,13.344,13.567,13.186,13.409,13488,0
2013-01-23,13.535,13.601,13.409,13.559,5059,0
2013-01-24,13.661,13.684,13.326,13.344,3069,0
2013-01-25,13.359,13.61,13.294,13.484,10444,0
2013-01-28,13.46,13.665,13.46,13.525,7835,0
2013-01-29,13.584,13.584,13.435,13.544,4615,0
2013-01-30,13.661,13.675,13.319,13.559,28031,0
2013-01-31,13.644,13.899,13.475,13.693,21907,0
2013-02-01,13.926,14.241,13.409,13.409,18558,0
2013-02-04,13.377,13.535,13.244,13.493,9990,0
2013-02-05,13.693,13.742,13.592,13.618,3379,0
2013-02-06,13.661,13.875,13.377,13.385,2107,0
2013-02-07,13.51,13.626,13.195,13.195,21175,0
2013-02-08,13.344,13.393,12.837,12.845,6669,0
2013-02-11,12.902,12.928,12.587,12.671,4186,0
2013-02-12,12.671,12.837,12.438,12.563,1840,0
2013-02-13,12.629,12.696,12.629,12.646,613,0
2013-02-14,12.547,12.637,12.231,12.372,5882,0
2013-02-15,12.181,12.247,12.181,12.206,2324,0
2013-02-19,12.256,12.372,12.256,12.288,5745,0
2013-02-20,12.288,12.522,12.08,12.08,6253,0
2013-02-21,12.04,12.04,11.733,11.775,3915,0
2013-02-22,11.948,12.065,11.932,11.948,8159,0
2013-02-25,11.999,11.999,11.418,11.616,5537,0
2013-02-26,11.899,11.899,11.069,11.823,2435,0
2013-02-27,11.608,11.792,11.458,11.782,4480,0
2013-02-28,11.665,11.665,10.122,10.356,11548,0
2013-03-01,10.852,11.011,9.89,10.263,9840,0
2013-03-04,10.479,11.384,10.378,11.284,15091,0
2013-03-05,11.351,11.616,11.309,11.534,2047,0
2013-03-06,10.927,11.392,10.927,11.168,2282,0
2013-03-07,11.442,11.458,11.276,11.452,4815,0
2013-03-08,11.559,11.749,11.559,11.749,2662,0
2013-03-11,11.642,12.438,11.642,12.08,14373,0
2013-03-12,12.173,12.712,12.173,12.539,12080,0
2013-03-13,12.456,12.456,12.456,12.456,240,0
2013-03-14,12.555,12.803,12.555,12.655,4762,0
2013-03-15,12.456,12.456,12.247,12.247,722,0
2013-03-18,11.948,12.422,11.948,12.322,3011,0
2013-03-19,12.488,12.497,12.34,12.34,2512,0
2013-03-20,12.405,12.497,12.34,12.415,3432,0
2013-03-21,12.288,12.513,12.247,12.497,3733,0
2013-03-22,12.68,12.68,12.522,12.522,1927,0
2013-03-25,12.438,12.456,12.288,12.431,3550,0
2013-03-26,12.173,12.431,12.173,12.331,3093,0
2013-03-27,12.015,12.438,11.991,12.372,2813,0
2013-03-28,12.14,12.206,12.08,12.147,975,0
2013-04-01,11.94,12.463,11.94,12.19,2719,0
2013-04-02,12.181,12.273,9.815,11.923,11617,0
2013-04-03,11.766,12.015,11.766,11.807,2335,0
2013-04-04,12.04,12.08,12.04,12.04,2016,0
2013-04-05,11.775,12.198,11.775,12.198,1248,0
2013-04-08,12.431,12.721,12.431,12.629,16815,0
2013-04-09,12.247,12.971,12.247,12.971,1642,0
2013-04-10,12.937,13.004,12.937,13.004,1431,0
2013-04-11,12.911,13.518,12.911,13.311,2169,0
2013-04-12,13.385,13.61,13.294,13.435,6219,0
2013-04-15,12.945,13.26,12.945,13.153,1983,0
2013-04-16,12.702,13.111,12.702,13.111,1203,0
2013-04-17,12.987,13.087,12.978,12.996,1808,0
2013-04-18,13.011,13.493,12.911,13.304,12105,0
2013-04-19,13.493,13.701,13.294,13.584,2762,0
2013-04-22,13.867,14.323,13.867,14.116,5324,0
2013-04-23,14.116,15.012,14.116,14.564,8507,0
2013-04-24,14.416,14.447,14.398,14.398,424,0
2013-04-25,14.489,14.681,14.489,14.489,3425,0
2013-04-26,14.456,14.456,14.456,14.456,138,0
2013-04-29,14.473,14.473,14.257,14.348,4711,0
2013-04-30,14.947,14.955,14.83,14.947,4585,0
2013-05-01,14.514,14.88,14.507,14.88,1082,0
2013-05-02,15.012,15.395,15.005,15.071,4234,0
2013-05-03,15.005,15.345,15.005,15.08,1313,0
2013-05-06,15.08,15.727,14.74,15.071,10618,0
2013-05-07,15.129,15.129,14.548,14.871,832,0
2013-05-08,14.805,14.805,14.466,14.582,6171,0
2013-05-09,14.289,14.697,14.289,14.697,679,0
2013-05-13,14.903,15.229,14.83,14.955,31636,0
2013-05-14,15.089,15.089,14.615,14.921,1829,0
2013-05-15,14.655,14.655,14.655,14.655,120,0
2013-05-16,14.615,14.972,14.514,14.514,4072,0
2013-05-17,14.307,15.146,14.307,15.146,240,0
2013-05-21,15.336,15.336,15.336,15.336,167,0
2013-05-22,14.74,15.354,14.74,14.74,3646,0
2013-05-24,14.564,14.78,14.507,14.78,899,0
2013-05-28,15.436,15.436,15.436,15.436,254,0
2013-05-29,15.196,15.196,15.196,15.196,393,0
2013-05-31,14.564,14.564,14.032,14.148,5950,0
2013-06-03,14.224,14.224,14.107,14.107,2225,0
2013-06-04,14.232,14.532,14.232,14.383,6928,0
2013-06-05,14.34,14.648,14.299,14.532,1901,0
2013-06-06,14.267,14.267,13.892,14.241,1422,0
2013-06-07,14.214,14.241,14.214,14.241,2030,0
2013-06-12,14.532,14.532,14.267,14.267,318,0
2013-06-13,14.015,14.191,14.008,14.191,690,0
2013-06-14,13.884,13.884,13.742,13.8,2341,0
2013-06-17,13.634,13.693,13.095,13.294,1414,0
2013-06-18,13.352,13.352,12.87,13.161,10313,0
2013-06-19,12.78,13.095,12.771,13.095,2078,0
2013-06-20,12.456,12.604,12.456,12.604,722,0
2013-06-21,12.539,12.604,12.256,12.58,1324,0
2013-06-24,12.456,12.456,11.301,11.792,14233,0
2013-06-25,11.542,11.874,11.542,11.874,2047,0
2013-06-26,11.874,11.874,11.792,11.792,8113,0
2013-06-27,11.792,12.447,11.759,12.123,10076,0
2013-06-28,12.065,12.381,12.048,12.048,4771,0
2013-07-01,12.164,12.331,11.708,12.331,980,0
2013-07-02,11.923,12.331,11.708,12.04,4375,0
2013-07-03,12.089,12.089,12.031,12.031,240,0
2013-07-05,11.999,11.999,11.267,11.525,3136,0
2013-07-08,11.874,12.04,11.792,12.04,1763,0
2013-07-09,11.792,11.958,11.792,11.948,5898,0
2013-07-11,11.973,12.348,11.973,12.13,1529,0
2013-07-12,12.223,12.231,12.14,12.231,558,0
2013-07-15,11.675,12.215,11.665,12.123,5780,0
2013-07-16,12.098,12.431,11.683,11.973,5260,0
2013-07-17,11.916,12.231,11.665,12.215,8161,0
2013-07-18,12.381,12.472,12.247,12.456,3973,0
2013-07-19,12.629,12.745,12.306,12.571,3751,0
2013-07-22,12.447,12.862,12.447,12.862,5503,0
2013-07-23,12.862,12.945,12.862,12.945,362,0
2013-07-24,12.738,12.82,12.504,12.73,2938,0
2013-07-26,12.655,12.745,12.388,12.388,5613,0
2013-07-29,12.298,12.663,12.04,12.181,5676,0
2013-07-30,12.089,12.281,11.923,11.94,1084,0
2013-07-31,11.965,12.273,11.849,11.891,6537,0
2013-08-01,12.031,12.497,11.849,12.497,1443,0
2013-08-05,12.372,12.646,12.363,12.472,4711,0
2013-08-06,12.472,12.837,12.322,12.596,8389,0
2013-08-07,12.563,13.285,12.563,12.996,9587,0
2013-08-08,13.087,13.626,13.087,13.326,3602,0
2013-08-09,13.444,14.025,13.444,13.665,8365,0
2013-08-12,13.776,14.107,13.776,13.892,1745,0
2013-08-13,13.933,15.336,13.933,14.74,33538,0
2013-08-14,14.697,15.312,14.697,15.253,13238,0
2013-08-15,15.08,15.105,15.047,15.047,1904,0
2013-08-16,14.78,14.947,13.26,14.947,5176,0
2013-08-20,14.947,14.947,14.447,14.912,2983,0
2013-08-21,14.748,14.947,14.748,14.787,6108,0
2013-08-22,14.863,15.17,14.797,15.029,9142,0
2013-08-23,14.572,14.731,13.867,14.141,4696,0
2013-08-26,13.718,14.107,13.665,13.75,1260,0
2013-08-27,13.02,14.116,13.02,14.116,1885,0
2013-08-28,13.776,14.93,13.776,14.116,1088,0
2013-08-29,14.523,15.121,14.523,14.748,1730,0
2013-08-30,14.912,14.93,14.489,14.489,3061,0
2013-09-03,14.722,14.755,14.357,14.489,1689,0
2013-09-04,15.777,15.777,15.305,15.661,124422,0
2013-09-05,15.719,15.719,15.245,15.527,2547,0
2013-09-06,15.61,15.61,15.279,15.279,4761,0
2013-09-09,16.15,16.15,15.369,15.436,5484,0
2013-09-10,15.769,15.983,15.71,15.71,3838,0
2013-09-11,15.719,16.357,15.719,15.834,8625,0
2013-09-12,16.432,16.432,15.42,15.42,8117,0
2013-09-13,15.262,15.61,14.888,15.602,7868,0
2013-09-16,15.918,16.2,15.661,16.076,3155,0
2013-09-17,15.81,15.983,15.57,15.901,1427,0
2013-09-18,16.15,17.072,16.15,16.772,9070,0
2013-09-19,16.932,16.932,16.541,16.69,964,0
2013-09-20,16.848,19.612,16.508,16.89,13608,0
2013-09-23,16.607,16.749,16.607,16.607,1413,0
2013-09-24,16.855,16.855,16.723,16.723,2373,0
2013-09-25,17.462,17.462,16.215,16.79,4526,0
2013-09-26,15.652,16.208,15.652,15.777,719,0
2013-09-27,16.043,16.043,16.026,16.026,645,0
2013-09-30,15.933,15.933,15.933,15.933,281,0
2013-10-01,15.933,15.983,15.933,15.983,518,0
2013-10-02,15.983,15.983,15.933,15.983,835,0
2013-10-03,15.969,16.191,15.969,16.191,1379,0
2013-10-07,16.275,16.275,15.727,15.942,4906,0
2013-10-08,16.191,16.392,15.602,16.141,6990,0
2013-10-09,16.956,18.11,15.527,16.467,6745,0
2013-10-10,17.77,17.77,16.175,16.881,1483,0
2013-10-11,16.616,17.007,16.607,17.007,2087,0
2013-10-14,16.607,17.007,16.607,16.749,3395,0
2013-10-15,17.313,17.853,17.147,17.853,4690,0
2013-10-16,17.951,18.085,17.812,18.085,1373,0
2013-10-17,18.06,18.135,17.595,17.928,1323,0
2013-10-18,17.936,18.018,17.936,18.018,480,0
2013-10-21,18.144,18.251,18.127,18.217,1037,0
2013-10-22,17.836,18.144,17.836,18.144,889,0
2013-10-23,17.936,18.127,17.936,18.018,2204,0
2013-10-25,17.579,17.579,17.072,17.072,8052,0
2013-10-28,17.072,17.894,17.072,17.388,3399,0
2013-10-29,16.749,17.421,16.714,17.23,1567,0
2013-10-30,17.919,17.919,16.823,17.113,1384,0
2013-10-31,17.355,17.853,17.272,17.844,5541,0
2013-11-01,17.812,17.836,17.272,17.272,11931,0
2013-11-04,17.894,17.894,17.039,17.346,2521,0
2013-11-05,17.936,18.724,17.886,18.476,10249,0
2013-11-06,18.534,18.949,18.393,18.534,1874,0
2013-11-07,17.819,17.912,17.595,17.728,3410,0
2013-11-08,18.151,18.268,17.355,17.853,2341,0
2013-11-11,18.251,18.932,18.251,18.684,2388,0
2013-11-12,19.231,19.405,18.101,18.101,45845,0
2013-11-13,17.628,18.209,16.89,17.728,10008,0
2013-11-14,18.55,19.298,18.468,19.09,5735,0
2013-11-15,19.713,19.713,17.894,19.098,9020,0
2013-11-18,19.081,19.446,18.84,19.446,1461,0
2013-11-19,19.239,19.472,18.866,19.016,3622,0
2013-11-20,19.098,19.431,18.765,19.298,44854,0
2013-11-21,19.456,19.512,19.016,19.057,8954,0
2013-11-22,19.373,19.745,17.928,18.517,37035,0
2013-11-25,18.326,19.131,18.326,18.55,11028,0
2013-11-26,18.998,19.198,18.401,18.75,12084,0
2013-11-27,18.716,19.047,18.691,18.965,7708,0
2013-11-29,19.04,19.04,18.932,18.932,1443,0
2013-12-02,19.007,19.016,18.525,18.89,9510,0
2013-12-03,18.898,18.932,18.534,18.584,8097,0
2013-12-04,18.534,18.666,18.517,18.666,2289,0
2013-12-05,18.641,19.098,18.633,18.949,10154,0
2013-12-06,18.309,18.932,18.309,18.882,2169,0
2013-12-09,18.765,18.765,18.452,18.675,4598,0
2013-12-10,18.75,19.073,18.309,18.342,3814,0
2013-12-11,17.912,18.06,17.735,17.912,1739,0
2013-12-12,17.653,17.853,17.527,17.853,2408,0
2013-12-13,17.753,19.081,17.753,18.592,6712,0
2013-12-16,19.273,19.273,18.592,18.972,14438,0
2013-12-17,18.401,19.322,17.951,18.517,9955,0
2013-12-18,18.517,18.791,18.326,18.65,7058,0
2013-12-19,18.317,18.601,18.2,18.5,5235,0
2013-12-20,18.476,18.476,17.869,18.076,4608,0
2013-12-23,17.548,18.457,16.807,18.116,6209,0
2013-12-24,18.002,18.336,18.002,18.298,1910,0
2013-12-26,18.265,18.265,17.294,17.294,4283,0
2013-12-27,17.732,18.081,17.566,18.081,4469,0
2013-12-30,17.855,17.994,17.671,17.671,1612,0
2013-12-31,17.338,17.95,17.18,17.382,4172,0
2014-01-02,17.382,17.399,16.998,16.998,6906,0
2014-01-03,17.076,17.129,17.076,17.12,3021,0
2014-01-06,16.779,16.815,16.421,16.718,1965,0
2014-01-07,16.797,16.815,16.011,16.265,37886,0
2014-01-08,16.126,16.858,16.126,16.51,10738,0
2014-01-09,16.597,16.737,16.151,16.334,3040,0
2014-01-10,16.081,16.177,15.591,15.897,5335,0
2014-01-13,15.644,17.382,15.635,16.466,37404,0
2014-01-14,16.797,17.12,16.169,16.51,8084,0
2014-01-15,16.439,16.5,16.439,16.5,830,0
2014-01-16,16.492,17.471,15.969,15.969,5905,0
2014-01-17,15.95,16.815,15.95,16.56,4570,0
2014-01-21,16.344,16.684,16.274,16.535,3494,0
2014-01-22,16.282,17.112,15.156,16.317,5274,0
2014-01-23,16.177,16.702,15.426,15.496,4849,0
2014-01-24,15.828,15.828,14.909,15.068,7733,0
2014-01-27,14.684,15.077,13.985,14.142,7602,0
2014-01-28,14.037,15.172,14.037,14.936,25297,0
2014-01-29,14.387,14.954,13.836,13.888,4706,0
2014-01-30,13.863,14.78,13.863,14.413,2844,0
2014-01-31,14.466,14.823,14.088,14.395,1947,0
2014-02-03,14.98,14.98,14.718,14.972,995,0
2014-02-04,14.281,14.85,14.142,14.815,1144,0
2014-02-05,15.103,15.365,14.5,15.365,3128,0
2014-02-06,15.26,15.496,14.815,15.225,3330,0
2014-02-07,14.858,14.885,14.823,14.823,837,0
2014-02-11,15.068,15.068,15.068,15.068,788,0
2014-02-12,14.936,16.019,14.936,15.81,3494,0
2014-02-13,16.23,16.23,15.697,15.801,1134,0
2014-02-14,16.255,16.815,15.897,16.518,4405,0
2014-02-18,16.141,16.526,15.925,15.925,1442,0
2014-02-19,16.351,16.351,15.925,15.925,659,0
2014-02-20,15.724,15.862,15.165,15.862,1339,0
2014-02-21,15.81,15.855,15.584,15.855,1310,0
2014-02-24,15.417,16.055,15.417,16.055,840,0
2014-02-26,16.047,16.16,15.172,15.172,10773,0
2014-02-27,15.295,15.984,15.215,15.984,12081,0
2014-02-28,15.984,15.984,15.984,15.984,254,0
2014-03-03,15.373,15.724,15.373,15.724,3642,0
2014-03-04,15.724,15.724,15.426,15.714,782,0
2014-03-05,15.724,15.724,15.724,15.724,788,0
2014-03-06,15.678,15.87,15.678,15.828,1791,0
2014-03-10,15.688,16.072,15.688,16.072,676,0
2014-03-11,15.993,16.019,15.688,15.688,3452,0
2014-03-12,15.312,15.959,15.312,15.469,3067,0
2014-03-13,14.762,15.741,14.762,15.6,1481,0
2014-03-14,14.936,15.024,14.098,14.517,24979,0
2014-03-17,14.909,15.024,14.762,14.85,4742,0
2014-03-18,14.536,15.014,14.536,15.014,3739,0
2014-03-19,15.014,15.697,15.014,15.348,1731,0
2014-03-20,14.595,15.767,14.595,15.767,1879,0
2014-03-21,15.697,15.969,14.894,15.181,3993,0
2014-03-24,15.434,15.678,14.998,15.058,2637,0
2014-03-25,15.137,15.714,15.058,15.574,3085,0
2014-03-26,15.348,15.714,15.348,15.426,1031,0
2014-03-28,15.627,15.724,15.243,15.269,9310,0
2014-03-31,15.373,15.635,15.373,15.514,13167,0
2014-04-01,15.566,15.819,15.243,15.819,25395,0
2014-04-02,15.058,15.784,15.058,15.784,667,0
2014-04-04,15.767,15.767,15.391,15.391,12427,0
2014-04-07,15.357,15.706,15.278,15.417,5499,0
2014-04-08,15.566,15.678,15.19,15.4,14122,0
2014-04-09,15.714,15.724,15.627,15.627,845,0
2014-04-10,15.724,15.724,15.53,15.724,3481,0
2014-04-11,15.591,15.67,15.496,15.496,2106,0
2014-04-14,15.749,15.792,15.574,15.724,15749,0
2014-04-15,16.588,16.588,15.312,15.653,3720,0
2014-04-16,16.299,16.299,15.619,15.706,2590,0
2014-04-17,15.619,16.605,15.619,16.011,8445,0
2014-04-21,15.95,16.23,15.644,15.984,1963,0
2014-04-22,15.925,16.097,15.925,16.097,648,0
2014-04-23,16.16,16.779,16.16,16.605,4197,0
2014-04-24,16.466,16.797,16.466,16.797,3435,0
2014-04-25,16.929,17.382,16.929,17.27,3445,0
2014-04-28,17.27,17.417,16.518,17.086,2531,0
2014-04-29,17.12,18.151,17.12,18.116,4212,0
2014-04-30,18.072,18.396,17.697,17.958,4848,0
2014-05-01,18.387,18.598,18.387,18.5,1063,0
2014-05-02,18.553,18.614,18.553,18.614,487,0
2014-05-05,18.754,18.963,18.754,18.929,1049,0
2014-05-06,18.867,19.017,18.693,18.832,7408,0
2014-05-07,18.902,19.095,18.789,19.077,5497,0
2014-05-08,18.998,19.077,18.5,18.527,8010,0
2014-05-09,18.5,18.5,17.321,18.475,6020,0
2014-05-12,18.57,18.57,17.907,18.038,4040,0
2014-05-13,17.986,17.994,17.811,17.845,6802,0
2014-05-14,18.431,18.431,17.53,17.53,5605,0
2014-05-15,18.02,18.02,17.033,17.287,13989,0
2014-05-16,17.165,17.33,16.955,17.086,1020,0
2014-05-19,17.129,17.348,16.867,17.304,7890,0
2014-05-20,17.793,17.793,17.033,17.356,2595,0
2014-05-21,17.216,17.776,16.989,17.776,12257,0
2014-05-22,17.592,18.038,17.382,18.038,7813,0
2014-05-23,17.522,18.343,17.409,18.168,2324,0
2014-05-27,17.548,18.143,17.539,17.845,10893,0
2014-05-28,17.392,17.836,17.392,17.776,5014,0
2014-05-29,17.986,18.343,17.958,18.343,8154,0
2014-05-30,18.693,18.693,18.168,18.343,6025,0
2014-06-02,18.606,18.606,17.994,18.221,9678,0
2014-06-03,18.221,19.409,18.151,19.399,12755,0
2014-06-04,19.461,20.301,19.461,20.265,18261,0
2014-06-05,20.903,20.946,20.125,20.615,445834,0
2014-06-06,20.239,21.847,20.081,21.802,17864,0
2014-06-09,21.802,22.745,21.462,22.519,27740,0
2014-06-10,23.033,23.372,22.478,23.158,15775,0
2014-06-11,23.284,23.444,23.069,23.069,12123,0
2014-06-12,23.149,23.569,21.862,22.426,14415,0
2014-06-13,22.559,23.49,22.371,22.371,21867,0
2014-06-16,22.256,22.684,21.273,21.63,32908,0
2014-06-17,21.308,21.434,20.423,20.558,21716,0
2014-06-18,20.638,20.665,19.986,20.146,22028,0
2014-06-19,18.895,19.628,18.769,19.18,15686,0
2014-06-20,19.467,19.798,19.315,19.511,24686,0
2014-06-23,19.395,20.369,18.815,20.065,22124,0
2014-06-24,20.182,21.862,20.182,21.478,15161,0
2014-06-25,21.728,22.032,20.343,21.164,101024,0
2014-06-26,20.423,22.533,20.423,21.79,26208,0
2014-06-27,21.71,22.077,21.71,22.042,5334,0
2014-06-30,21.675,22.782,21.675,22.782,12921,0
2014-07-01,22.775,22.935,22.399,22.791,11184,0
2014-07-02,23.186,23.229,22.623,22.623,12532,0
2014-07-03,22.291,22.318,21.881,22.05,4841,0
2014-07-07,22.042,22.542,19.922,21.336,14136,0
2014-07-08,22.166,22.166,20.665,21.192,23368,0
2014-07-09,21.004,21.808,20.862,21.37,34562,0
2014-07-10,21.451,21.451,20.88,21.442,42992,0
2014-07-11,21.174,21.451,21.093,21.352,13572,0
2014-07-14,21.352,21.799,21.014,21.622,25702,0
2014-07-15,21.048,22.05,21.048,21.46,18115,0
2014-07-16,21.799,22.105,21.496,21.584,6747,0
2014-07-17,21.317,21.881,20.977,21.451,17971,0
2014-07-18,21.22,22.122,21.093,21.684,11392,0
2014-07-21,21.675,22.31,20.628,21.147,13383,0
2014-07-22,21.657,21.746,20.915,21.487,23068,0
2014-07-23,21.138,21.317,20.781,21.236,23709,0
2014-07-24,21.236,21.523,20.834,21.352,11483,0
2014-07-25,20.772,21.121,20.603,20.603,5176,0
2014-07-28,20.558,20.906,20.163,20.316,9898,0
2014-07-29,20.316,20.674,19.262,20.451,10892,0
2014-07-30,20.763,22.997,20.763,22.971,20559,0
2014-07-31,22.577,22.577,21.004,21.21,6646,0
2014-08-01,20.897,21.523,19.922,20.503,16612,0
2014-08-04,20.576,21.442,20.065,21.229,9392,0
2014-08-05,20.96,21.89,20.182,20.28,8165,0
2014-08-06,20.432,21.129,20.146,20.54,7892,0
2014-08-07,20.619,20.996,20.154,20.423,8077,0
2014-08-08,21.147,21.147,19.771,19.771,5960,0
2014-08-11,19.922,21.03,19.896,20.379,8015,0
2014-08-12,20.208,20.88,20.057,20.208,6139,0
2014-08-13,20.218,20.335,18.815,19.619,11043,0
2014-08-15,19.566,19.663,19.279,19.279,1105,0
2014-08-18,19.038,19.547,19.038,19.305,1464,0
2014-08-19,18.529,19.243,16.938,19.154,7906,0
2014-08-20,19.029,19.029,17.608,18.234,1775,0
2014-08-21,18.162,18.333,18.136,18.136,536,0
2014-08-22,18.224,18.895,18.056,18.895,2213,0
2014-08-25,18.636,18.636,18.099,18.466,21862,0
2014-08-26,18.564,18.592,18.277,18.592,1266,0
2014-08-27,18.564,18.573,18.564,18.573,735,0
2014-08-28,18.761,19.118,18.592,19.118,4165,0
2014-08-29,18.743,19.002,18.743,19.002,1688,0
2014-09-02,18.878,19.37,18.806,19.154,1728,0
2014-09-03,18.689,19.288,18.689,19.189,3372,0
2014-09-04,18.323,19.118,18.323,19.118,1500,0
2014-09-05,19.073,19.073,18.994,18.994,409,0
2014-09-08,18.395,19.234,18.395,19.234,2999,0
2014-09-09,19.218,19.218,18.099,19.082,13152,0
2014-09-10,18.368,19.073,18.368,19.073,5604,0
2014-09-11,18.18,19.638,18.18,19.638,10995,0
2014-09-12,19.663,20.048,19.663,19.824,6389,0
2014-09-15,19.743,19.762,18.681,19.324,30264,0
2014-09-16,19.557,20.111,19.53,19.879,2046,0
2014-09-17,19.663,19.887,19.557,19.86,7774,0
2014-09-18,19.663,19.726,19.628,19.726,471,0
2014-09-19,19.726,19.726,19.726,19.726,8106,0
2014-09-22,19.663,20.111,19.663,19.995,7448,0
2014-09-23,20.083,20.083,19.967,19.967,449,0
2014-09-24,19.663,20.111,19.547,19.887,4899,0
2014-09-26,19.654,20.111,19.654,19.915,3637,0
2014-09-29,19.52,19.922,19.52,19.922,1617,0
2014-09-30,19.843,20.031,19.743,20.031,1907,0
2014-10-01,19.575,19.922,19.44,19.843,3121,0
2014-10-02,20.031,20.031,19.53,19.843,3206,0
2014-10-03,20.065,20.065,19.743,19.743,3039,0
2014-10-06,19.869,20.111,19.843,19.986,4741,0
2014-10-07,19.753,19.94,19.708,19.798,2199,0
2014-10-08,19.708,19.843,19.708,19.843,818,0
2014-10-09,20.111,20.12,20.021,20.12,1916,0
2014-10-10,19.879,19.879,19.628,19.628,6524,0
2014-10-13,19.189,19.575,19.189,19.575,663,0
2014-10-14,19.37,19.896,19.37,19.896,5804,0
2014-10-15,18.949,19.262,17.875,19.262,4768,0
2014-10-16,20.558,20.558,19.663,19.977,3212,0
2014-10-17,20.111,20.335,19.663,19.735,6639,0
2014-10-20,19.401,20.458,19.401,20.458,556,0
2014-10-21,20.011,20.921,19.865,20.384,94340,0
2014-10-22,21.021,21.021,20.748,20.757,1628,0
2014-10-24,20.784,20.803,20.775,20.803,742,0
2014-10-27,19.902,20.193,19.82,20.193,2175,0
2014-10-28,20.193,20.429,20.121,20.257,33927,0
2014-10-29,20.121,20.402,20.057,20.193,3213,0
2014-10-30,20.466,20.748,20.393,20.393,6717,0
2014-10-31,20.702,21.129,20.702,21.129,1315,0
2014-11-03,21.294,21.54,21.047,21.458,4099,0
2014-11-04,21.694,22.048,21.238,21.721,2288,0
2014-11-05,20.766,21.294,20.766,21.175,2052,0
2014-11-10,20.876,20.911,20.566,20.775,20714,0
2014-11-11,20.876,20.903,20.748,20.775,661,0
2014-11-14,20.702,20.739,20.466,20.702,8205,0
2014-11-17,20.903,20.903,20.557,20.893,440,0
2014-11-18,20.885,20.921,20.784,20.911,1069,0
2014-11-19,20.639,20.829,20.639,20.829,492,0
2014-11-20,20.375,20.811,20.375,20.811,523,0
2014-11-26,20.339,20.566,20.156,20.566,1824,0
2014-11-28,20.557,20.739,20.557,20.639,695,0
2014-12-01,20.629,20.629,19.747,20.239,1943,0
2014-12-02,19.856,20.266,19.856,20.266,557,0
2014-12-03,20.239,20.239,20.239,20.239,747,0
2014-12-04,20.112,20.23,20.102,20.23,1140,0
2014-12-05,20.075,20.075,20.075,20.075,204,0
2014-12-08,19.965,20.011,19.883,20.011,1096,0
2014-12-09,19.139,19.601,19.139,19.601,560,0
2014-12-10,19.257,19.557,18.919,19.101,3833,0
2014-12-12,19.038,19.046,18.492,18.983,790,0
2014-12-15,19.183,19.183,19.129,19.183,716,0
2014-12-16,18.247,18.602,18.247,18.602,312,0
2014-12-17,18.911,19.201,18.911,19.201,320,0
2014-12-18,18.565,19.101,17.974,19.101,1204,0
2014-12-19,18.646,18.856,18.646,18.856,462,0
2014-12-22,18.901,19.374,18.901,19.374,886,0
2014-12-23,19.101,19.493,19.101,19.493,750,0
2014-12-24,19.447,19.447,18.892,18.938,2644,0
2014-12-26,19.101,19.101,19.101,19.101,281,0
2014-12-29,19.101,19.257,18.82,19.257,2620,0
2014-12-30,18.974,19.265,18.974,19.238,3038,0
2014-12-31,19.101,19.101,18.684,19.093,4766,0
2015-01-05,19.02,19.265,19.001,19.229,3149,0
2015-01-06,19.129,19.465,19.129,19.447,3002,0
2015-01-08,19.156,19.439,19.139,19.439,586,0
2015-01-09,19.174,19.374,19.174,19.357,1640,0
2015-01-12,19.329,19.382,19.201,19.201,2690,0
2015-01-13,19.229,19.319,19.201,19.319,5201,0
2015-01-15,19.257,19.766,19.238,19.475,6109,0
2015-01-16,19.382,19.382,19.374,19.382,825,0
2015-01-20,19.293,19.374,19.211,19.283,1080,0
2015-01-21,19.557,19.557,19.557,19.557,5243,0
2015-01-22,19.583,19.583,19.583,19.583,259,0
2015-01-23,19.429,19.429,19.429,19.429,193,0
2015-01-26,19.238,19.238,19.238,19.238,430,0
2015-01-27,20.011,20.038,20.011,20.011,1140,0
2015-01-28,20.711,20.711,19.547,19.547,3796,0
2015-01-29,19.329,19.429,19.329,19.429,1126,0
2015-01-30,18.883,18.883,18.838,18.838,345,0
2015-02-03,18.964,19.411,18.846,19.22,2456,0
2015-02-04,19.419,19.419,19.201,19.392,23538,0
2015-02-05,19.347,20.001,19.046,20.001,7065,0
2015-02-06,19.82,19.82,19.811,19.811,405,0
2015-02-09,19.912,19.957,19.912,19.922,690,0
2015-02-10,20.011,20.011,19.902,19.902,809,0
2015-02-11,20.248,20.375,20.248,20.375,388,0
2015-02-12,20.129,20.129,20.121,20.129,1159,0
2015-02-13,20.448,20.893,20.448,20.893,1254,0
2015-02-17,20.957,20.957,20.102,20.248,12339,0
2015-02-19,20.501,20.511,20.493,20.493,1474,0
2015-02-20,20.829,21.121,20.757,20.757,4766,0
2015-02-23,20.903,21.103,20.82,20.876,16712,0
2015-02-24,20.957,21.057,20.775,20.911,7548,0
2015-02-25,20.876,21.148,20.848,20.911,22339,0
2015-02-26,20.684,20.766,20.474,20.739,6251,0
2015-02-27,20.876,20.876,20.302,20.784,12635,0
2015-03-02,20.957,20.957,20.221,20.23,3847,0
2015-03-03,20.384,20.411,20.248,20.283,4727,0
2015-03-04,20.302,20.393,20.257,20.257,1759,0
2015-03-05,20.483,20.483,19.847,20.211,11763,0
2015-03-06,20.239,20.466,20.239,20.402,4287,0
2015-03-09,20.093,20.201,20.093,20.147,28035,0
2015-03-10,20.011,20.129,20.011,20.129,2968,0
2015-03-11,20.239,20.466,20.175,20.466,6816,0
2015-03-12,20.421,21.384,20.402,20.82,13632,0
2015-03-13,20.784,20.784,20.54,20.611,1759,0
2015-03-16,20.365,21.257,20.201,21.257,20559,0
2015-03-17,21.84,22.83,21.84,22.758,9235,0
2015-03-18,22.386,22.877,22.086,22.868,1649,0
2015-03-19,23.049,23.049,22.586,22.64,2089,0
2015-03-20,22.712,22.712,22.685,22.685,989,0
2015-03-23,22.376,22.412,21.575,21.575,1540,0
2015-03-24,21.212,21.321,20.911,21.312,1100,0
2015-03-25,21.739,21.739,20.885,21.284,989,0
2015-03-26,20.611,20.611,20.057,20.248,2859,0
2015-03-27,20.676,20.693,20.375,20.629,1759,0
2015-03-30,20.739,20.739,20.557,20.557,661,0
2015-03-31,20.657,20.921,20.54,20.54,1697,0
2015-04-01,20.011,21.112,19.793,20.375,4508,0
2015-04-02,20.248,20.266,20.156,20.211,2968,0
2015-04-06,20.521,20.54,20.293,20.311,3738,0
2015-04-07,20.33,20.402,20.266,20.402,1221,0
2015-04-08,19.419,20.293,19.419,20.293,2419,0
2015-04-09,20.375,20.375,20.065,20.065,1294,0
2015-04-10,20.357,20.357,20.357,20.357,221,0
2015-04-13,20.257,20.257,20.102,20.102,1208,0
2015-04-14,20.102,20.102,20.102,20.102,329,0
2015-04-15,20.057,20.057,19.329,19.329,2469,0
2015-04-16,19.811,19.811,19.156,19.156,1412,0
2015-04-17,19.119,19.183,18.846,18.846,880,0
2015-04-20,19.038,19.22,18.646,19.148,721,0
2015-04-21,19.411,19.675,19.257,19.257,527,0
2015-04-22,19.72,19.738,19.293,19.293,671,0
2015-04-23,19.038,19.538,19.038,19.538,440,0
2015-04-24,19.684,19.684,19.684,19.684,205,0
2015-04-27,19.183,19.183,19.183,19.183,110,0
2015-04-28,19.093,19.419,19.02,19.074,3078,0
2015-04-29,19.011,19.011,18.738,18.738,880,0
2015-04-30,18.646,18.646,18.192,18.537,880,0
2015-05-01,18.537,18.537,18.537,18.537,110,0
2015-05-04,18.628,18.628,18.628,18.628,221,0
2015-05-05,18.637,18.637,18.337,18.456,329,0
2015-05-06,18.165,18.646,18.056,18.602,7205,0
2015-05-07,18.3,18.692,18.156,18.692,1971,0
2015-05-08,18.646,18.646,18.237,18.392,2309,0
2015-05-11,18.728,18.993,18.728,18.993,329,0
2015-05-12,18.583,18.628,18.492,18.5,560,0
2015-05-13,18.646,18.646,18.219,18.61,4068,0
2015-05-15,18.646,18.883,18.646,18.883,604,0
2015-05-18,18.546,18.692,18.346,18.602,3969,0
2015-05-19,18.228,19.001,18.228,19.001,8136,0
2015-05-20,18.665,18.665,18.646,18.646,1979,0
2015-05-21,18.929,18.929,18.346,18.375,4398,0
2015-05-22,18.646,18.911,18.41,18.61,3298,0
2015-05-26,19.101,19.101,18.5,18.675,8509,0
2015-05-27,19.219,19.219,18.704,19.075,1364,0
2015-05-28,18.704,18.704,18.704,18.704,393,0
2015-05-29,18.676,18.723,18.408,18.666,2520,0
2015-06-01,18.199,18.437,18.008,18.199,5980,0
2015-06-02,18.466,18.561,18.18,18.561,9496,0
2015-06-03,18.371,18.6,18.361,18.6,1049,0
2015-06-04,18.676,18.714,18.646,18.646,1049,0
2015-06-05,18.542,18.542,18.189,18.189,2520,0
2015-06-08,18.037,18.494,18.008,18.123,4932,0
2015-06-09,18.094,18.189,17.789,18.189,1629,0
2015-06-10,18.466,18.617,18.38,18.437,3859,0
2015-06-11,18.513,18.827,18.333,18.608,7947,0
2015-06-12,18.294,18.323,17.989,18.237,1364,0
2015-06-15,18.237,18.284,17.932,17.98,1784,0
2015-06-16,18.094,18.094,17.874,17.874,2099,0
2015-06-17,17.57,17.675,17.237,17.675,9445,0
2015-06-18,17.427,17.637,17.046,17.046,33690,0
2015-06-19,17.389,17.389,16.96,17.046,2938,0
2015-06-22,17.294,17.789,17.275,17.722,4198,0
2015-06-23,17.665,17.97,17.455,17.923,2401,0
2015-06-24,18.018,18.018,17.741,17.913,1994,0
2015-06-25,17.923,18.018,17.455,17.704,5668,0
2015-06-26,17.627,17.846,17.627,17.675,1049,0
2015-06-29,17.294,17.312,17.246,17.246,1678,0
2015-06-30,17.351,17.599,17.17,17.389,15158,0
2015-07-01,17.714,17.828,16.988,17.065,5247,0
2015-07-02,17.341,17.341,17.102,17.112,945,0
2015-07-06,17.112,17.112,17.112,17.112,105,0
2015-07-07,16.96,17.217,16.379,16.96,11650,0
2015-07-08,16.675,16.675,16.341,16.436,945,0
2015-07-09,16.302,16.322,15.922,16.017,5037,0
2015-07-10,15.864,17.485,15.864,17.485,2729,0
2015-07-13,17.398,17.437,17.379,17.437,1154,0
2015-07-14,17.655,17.655,17.655,17.655,295,0
2015-07-15,17.798,18.151,17.798,18.151,346,0
2015-07-16,18.113,18.113,17.98,18.094,1049,0
2015-07-17,17.531,17.531,17.151,17.341,4408,0
2015-07-20,17.188,17.188,17.161,17.17,1364,0
2015-07-21,17.112,17.112,16.255,16.312,6717,0
2015-07-22,15.769,16.331,15.769,16.331,839,0
2015-07-23,16.331,16.35,15.95,16.246,839,0
2015-07-24,16.102,16.198,16.102,16.198,2309,0
2015-07-27,15.817,15.817,15.769,15.769,2624,0
2015-07-28,15.864,16.036,15.788,15.902,1575,0
2015-07-29,15.873,15.912,15.846,15.856,8396,0
2015-07-30,15.912,15.912,15.912,15.912,210,0
2015-07-31,16.16,16.179,15.826,16.007,1154,0
2015-08-03,15.902,15.902,15.893,15.893,342,0
2015-08-04,15.922,15.95,15.922,15.95,210,0
2015-08-05,16.189,16.198,16.093,16.093,525,0
2015-08-06,16.15,16.942,15.988,16.559,6892,0
2015-08-07,16.665,16.675,16.302,16.302,525,0
2015-08-10,16.675,16.798,16.675,16.798,2099,0
2015-08-11,16.693,16.693,16.35,16.426,2253,0
2015-08-12,16.112,16.122,15.817,16.046,1678,0
2015-08-14,16.236,16.751,16.093,16.093,1889,0
2015-08-17,15.759,15.826,15.75,15.826,735,0
2015-08-18,16.026,16.102,16.026,16.102,315,0
2015-08-19,15.703,15.703,15.379,15.636,839,0
2015-08-20,15.445,15.521,15.36,15.521,1575,0
2015-08-21,15.388,15.521,15.198,15.254,1154,0
2015-08-24,15.188,15.236,14.711,14.987,1163,0
2015-08-25,15.054,15.074,15.054,15.054,839,0
2015-08-26,15.13,15.741,15.102,15.703,26972,0
2015-08-27,15.369,15.369,15.34,15.34,315,0
2015-08-28,15.274,15.33,15.245,15.33,839,0
2015-08-31,14.95,15.55,14.702,15.55,1678,0
2015-09-01,15.55,15.55,15.55,15.55,105,0
2015-09-02,15.293,15.35,15.293,15.35,839,0
2015-09-03,15.35,15.35,15.35,15.35,105,0
2015-09-04,15.35,15.35,15.35,15.35,105,0
2015-09-08,15.407,15.407,15.407,15.407,105,0
2015-09-09,15.407,15.407,15.407,15.407,105,0
2015-09-11,15.627,15.902,15.627,15.902,839,0
2015-09-14,15.902,15.902,15.902,15.902,105,0
2015-09-15,15.579,15.912,15.579,15.893,1049,0
2015-09-16,16.198,16.198,16.198,16.198,210,0
2015-09-17,16.065,16.065,16.065,16.065,11576,0
2015-09-18,15.398,15.398,15.398,15.398,105,0
2015-09-22,14.778,14.778,14.511,14.511,1154,0
2015-09-23,14.511,14.511,14.511,14.511,105,0
2015-09-24,14.511,14.511,14.511,14.511,21,0
2015-09-25,14.368,14.531,14.368,14.407,839,0
2015-09-28,14.006,14.006,13.769,13.769,755,0
2015-09-29,14.349,14.349,14.349,14.349,105,0
2015-09-30,14.102,14.531,14.102,14.444,5668,0
2015-10-01,14.444,14.444,14.444,14.444,105,0
2015-10-05,14.987,14.987,14.921,14.921,928,0
2015-10-07,14.921,14.921,14.921,14.921,105,0
2015-10-08,14.921,14.921,14.921,14.921,105,0
2015-10-09,14.568,14.75,14.531,14.721,525,0
2015-10-12,14.541,14.541,14.492,14.492,489,0
2015-10-13,14.492,14.492,14.492,14.492,105,0
2015-10-14,14.492,14.492,14.492,14.492,105,0
2015-10-15,14.807,14.807,14.34,14.768,3463,0
2015-10-16,14.397,14.617,14.397,14.617,1154,0
2015-10-19,15.102,15.102,15.102,15.102,547,0
2015-10-20,14.807,14.807,14.807,14.807,1470,0
2015-10-21,14.434,14.721,14.434,14.721,1678,0
2015-10-22,14.731,14.731,14.721,14.731,1154,0
2015-10-23,14.731,14.731,14.731,14.731,105,0
2015-10-26,14.997,16.189,14.997,15.97,10600,0
2015-10-27,16.14,16.293,16.14,16.198,3359,0
2015-10-28,16.741,17.76,16.389,17.76,7767,0
2015-10-29,17.341,18.637,17.341,18.637,6507,0
2015-10-30,18.485,18.96,18.389,18.58,4828,0
2015-11-02,18.466,18.666,18.466,18.666,667,0
2015-11-03,19.046,19.046,18.856,18.96,1889,0
2015-11-04,18.96,18.96,18.96,18.96,66,0
2015-11-05,18.96,18.96,18.96,18.96,105,0
2015-11-06,18.98,18.98,18.97,18.97,421,0
2015-11-09,18.98,19.152,18.942,19.152,1220,0
2015-11-10,18.866,18.96,18.866,18.866,839,0
2015-11-11,18.866,18.866,18.866,18.866,105,0
2015-11-12,18.77,18.77,18.77,18.77,315,0
2015-11-13,17.255,17.58,17.255,17.58,421,0
2015-11-16,17.446,18.523,17.446,18.523,1049,0
2015-11-17,18.037,18.037,18.018,18.018,315,0
2015-11-18,18.704,18.704,18.476,18.476,421,0
2015-11-19,18.476,18.476,18.476,18.476,210,0
2015-11-20,18.113,18.113,17.646,18.028,9761,0
2015-11-23,18.456,18.723,18.427,18.427,257447,0
2015-11-24,17.97,18.094,17.322,18.094,1889,0
2015-11-25,18.361,18.361,17.531,17.57,56884,0
2015-11-27,17.541,17.541,17.465,17.465,525,0
2015-11-30,16.475,16.589,16.026,16.541,2520,0
2015-12-01,16.513,16.531,16.198,16.369,1705,0
2015-12-02,16.465,16.465,16.207,16.207,578,0
2015-12-03,16.189,16.189,15.931,15.931,432,0
2015-12-04,15.245,15.722,15.245,15.703,2833,0
2015-12-07,15.379,15.464,15.379,15.464,1154,0
2015-12-08,15.693,15.693,15.388,15.388,723,0
2015-12-09,14.664,15.388,14.664,15.245,12594,0
2015-12-10,15.284,15.284,14.188,14.911,3988,0
2015-12-11,15.045,15.13,14.645,15.13,3254,0
2015-12-14,14.741,15.026,14.741,15.026,1154,0
2015-12-15,14.807,15.198,14.768,14.96,5353,0
2015-12-16,14.768,14.778,14.768,14.778,525,0
2015-12-17,15.15,15.607,14.987,15.303,5668,0
2015-12-18,14.807,15.15,14.692,15.15,29071,0
2015-12-21,14.921,15.426,14.921,15.426,89733,0
2015-12-22,15.074,15.084,15.054,15.064,1247,0
2015-12-23,15.13,15.236,15.102,15.188,629,0
2015-12-24,14.578,15.064,14.434,14.75,1300,0
2015-12-28,14.588,14.588,13.997,14.444,6273,0
2015-12-29,14.444,14.635,14.092,14.159,1402,0
2015-12-30,14.464,14.607,14.159,14.607,4944,0
2015-12-31,14.264,14.264,14.235,14.235,692,0
2016-01-04,13.978,14.473,13.672,14.102,3254,0
2016-01-05,14.198,14.778,14.159,14.626,14519,0
2016-01-06,14.521,14.673,14.492,14.673,594,0
2016-01-07,14.054,14.13,13.692,14.106,3483,0
2016-01-08,13.969,14.378,13.969,14.264,1852,0
2016-01-11,14.578,14.835,13.711,14.215,5803,0
2016-01-12,14.702,15.693,14.321,14.568,4241,0
2016-01-13,14.054,15.236,12.861,15.236,40519,0
2016-01-14,14.997,15.579,14.911,14.987,1818,0
2016-01-15,14.579,14.768,14.198,14.768,1338,0
2016-01-19,14.673,15.054,13.32,13.864,7872,0
2016-01-20,13.883,13.883,12.92,13.472,1117,0
2016-01-21,13.463,13.663,13.328,13.635,3573,0
2016-01-22,13.339,13.835,13.339,13.825,1799,0
2016-01-25,13.816,13.816,13.339,13.806,9128,0
2016-01-26,13.435,13.892,13.387,13.892,2324,0
2016-01-27,13.854,13.854,13.435,13.845,1776,0
2016-01-28,13.511,14.173,13.482,14.173,41099,0
2016-01-29,14.207,14.207,13.711,14.158,1798,0
2016-02-01,13.843,14.034,13.721,13.787,2847,0
2016-02-02,13.769,14.149,13.769,14.149,7804,0
2016-02-03,14.111,14.682,13.969,14.682,1905,0
2016-02-04,14.702,14.768,14.292,14.741,1552,0
2016-02-05,14.768,15.36,14.768,15.092,4751,0
2016-02-08,14.864,15.168,14.607,14.864,1219,0
2016-02-09,14.711,14.711,14.397,14.578,1378,0
2016-02-10,14.292,15.245,14.168,15.245,12330,0
2016-02-11,14.673,15.135,14.558,14.702,2076,0
2016-02-12,15.245,15.254,14.321,14.321,1394,0
2016-02-16,14.721,15.121,14.254,14.683,1311,0
2016-02-17,15.016,15.627,14.787,15.627,3011,0
2016-02-18,15.673,15.673,14.96,15.559,5274,0
2016-02-19,15.513,16.15,15.254,16.15,4130,0
2016-02-22,16.513,17.036,16.112,16.855,1387,0
2016-02-23,17.437,17.665,17.008,17.008,749,0
2016-02-24,17.156,17.156,16.703,16.703,469,0
2016-02-25,17.151,17.675,16.779,17.675,1471,0
2016-02-26,17.798,18.104,17.417,17.704,4588,0
2016-02-29,17.942,18.094,17.551,17.684,817,0
2016-03-01,17.98,17.98,17.704,17.704,772,0
2016-03-02,17.94,18.189,17.77,18.008,1532,0
2016-03-03,18.065,18.094,17.675,17.828,1633,0
2016-03-04,18.008,18.227,18.008,18.227,3666,0
2016-03-07,18.104,18.237,18.008,18.104,3246,0
2016-03-08,18.113,18.933,18.104,18.58,6617,0
2016-03-09,18.723,18.723,18.361,18.361,965,0
2016-03-10,19.046,19.771,18.714,19.189,9303,0
2016-03-11,19.552,19.552,18.389,18.389,1723,0
2016-03-14,18.389,18.952,18.389,18.785,6185,0
2016-03-15,18.856,19.066,18.485,19.009,3233,0
2016-03-16,19.209,19.771,19.209,19.771,1452,0
2016-03-17,19.723,19.723,19.247,19.247,1662,0
2016-03-21,18.723,18.742,18.723,18.742,426,0
2016-03-22,18.515,18.846,18.074,18.732,1273,0
2016-03-23,18.333,18.99,18.113,18.99,10467,0
2016-03-24,19.037,19.037,18.113,18.837,2840,0
2016-03-28,18.58,18.58,18.218,18.361,528,0
2016-03-29,17.856,18.58,17.856,18.58,315,0
2016-03-30,18.074,18.694,17.675,18.58,5011,0
2016-03-31,17.904,18.008,17.704,18.008,824,0
2016-04-01,17.475,18.113,17.475,18.113,741,0
2016-04-04,17.865,18.104,17.227,18.104,2646,0
2016-04-05,18.38,18.38,18.38,18.38,532,0
2016-04-08,18.094,18.094,17.427,17.427,343,0
2016-04-11,17.446,18.351,17.446,18.294,2752,0
2016-04-12,18.933,19.099,18.503,19.046,9823,0
2016-04-13,19.303,19.303,18.189,18.885,3375,0
2016-04-14,18.866,19.056,18.859,19.056,936,0
2016-04-18,18.885,18.96,18.819,18.96,6741,0
2016-04-19,19.265,19.342,19.265,19.342,1614,0
2016-04-20,19.542,20.724,19.27,20.562,7855,0
2016-04-21,20.943,21.915,20.46,21.915,23602,0
2016-04-22,21.677,21.915,21.677,21.915,421,0
2016-04-25,21.324,22.868,20.887,22.868,35634,0
2016-04-26,22.676,22.773,22.372,22.773,4976,0
2016-04-27,22.676,23.582,22.029,23.582,31389,0
2016-04-28,23.029,24.125,21.23,24.125,8195,0
2016-04-29,23.868,25.012,23.821,24.773,11327,0
2016-05-02,24.183,24.724,23.582,24.707,4293,0
2016-05-03,23.868,24.677,23.83,24.677,27402,0
2016-05-04,24.621,25.25,24.621,25.25,22306,0
2016-05-05,24.783,25.726,23.864,25.726,14491,0
2016-05-06,25.364,27.261,25.364,25.745,4697,0
2016-05-09,25.335,25.958,24.763,25.745,5658,0
2016-05-10,26.126,26.126,25.497,26.06,6889,0
2016-05-11,25.545,26.183,25.545,25.745,1172,0
2016-05-12,26.087,26.087,25.304,26.087,2083,0
2016-05-13,26.087,26.087,26.087,26.087,318,0
2016-05-16,25.479,26.183,25.479,26.183,2284,0
2016-05-17,26.299,26.512,25.575,26.242,3385,0
2016-05-18,25.952,26.338,25.633,26.338,2620,0
2016-05-19,26.087,27.082,25.701,27.082,20714,0
2016-05-20,27.131,27.131,26.822,27.092,2867,0
2016-05-23,27.131,27.131,26.763,27.054,11493,0
2016-05-24,27.111,27.111,26.657,27.054,16589,0
2016-05-25,26.474,27.063,26.406,27.054,890,0
2016-05-26,26.358,27.054,26.358,27.054,1639,0
2016-05-27,26.59,27.054,26.59,27.054,2358,0
2016-05-31,26.832,27.054,25.943,27.054,28301,0
2016-06-01,26.425,27.054,26.425,27.054,3857,0
2016-06-02,27.054,27.054,26.628,27.054,4350,0
2016-06-03,27.054,29.739,27.054,28.696,94448,0
2016-06-06,28.705,28.754,28.048,28.696,55363,0
2016-06-07,27.942,28.551,27.613,28.455,32149,0
2016-06-08,27.935,28.502,27.935,28.502,5461,0
2016-06-09,28.87,28.899,28.386,28.705,4037,0
2016-06-10,28.667,28.667,27.082,28.396,15522,0
2016-06-13,28.174,28.3,27.536,28.3,11357,0
2016-06-14,28.3,28.914,27.682,28.02,7980,0
2016-06-15,28.319,28.319,27.285,28.02,4309,0
2016-06-16,27.923,28.02,27.049,27.991,3923,0
2016-06-17,27.411,27.981,26.966,27.981,2260,0
2016-06-20,27.749,28.223,27.536,28.223,1330,0
2016-06-21,27.991,28.483,27.991,28.483,4297,0
2016-06-22,28.309,28.309,27.411,28.29,3216,0
2016-06-23,28.358,28.358,27.807,28.262,403658,0
2016-06-24,28.116,28.262,27.343,27.933,1662,0
2016-06-27,27.208,27.44,26.995,27.054,67272,0
2016-06-28,26.812,27.054,25.14,26.087,23449,0
2016-06-29,26.329,26.561,25.43,25.693,2898,0
2016-06-30,26.01,27.778,26.01,27.363,2898,0
2016-07-01,26.638,27.245,26.435,27.245,1269,0
2016-07-05,27.054,27.363,26.57,27.054,1791,0
2016-07-06,27.072,27.092,26.039,27.092,3608,0
2016-07-07,27.343,27.778,27.343,27.343,931,0
2016-07-08,26.763,27.961,26.763,27.961,7208,0
2016-07-11,27.961,28.986,24,24.629,58868,0
2016-07-12,24.57,26.387,24.57,25.101,22591,0
2016-07-13,25.111,25.111,25.111,25.111,106,0
2016-07-14,24.541,27.005,23.401,24.281,13869,0
2016-07-15,24.078,25.005,24.049,24.261,2432,0
2016-07-18,24.068,24.068,23.498,23.768,3261,0
2016-07-19,23.199,23.478,22.802,22.851,6257,0
2016-07-20,22.367,23.179,22.367,23.179,2041,0
2016-07-21,22.889,23.392,22.426,22.589,1760,0
2016-07-22,22.483,22.483,21.7,21.7,447,0
2016-07-25,21.43,21.759,20.976,21.256,6114,0
2016-07-26,21.305,21.73,21.063,21.468,2738,0
2016-07-27,21.594,21.594,21.594,21.594,104,0
2016-07-28,21.875,21.875,21.836,21.836,828,0
2016-07-29,22.387,23.653,21.903,22.705,1706,0
2016-08-02,22.715,22.715,22.125,22.125,356,0
2016-08-03,22.648,22.681,22.039,22.681,1217,0
2016-08-04,22.223,22.223,21.653,21.653,2450,0
2016-08-05,21.875,21.903,21.836,21.903,730,0
2016-08-08,21.769,21.769,20.532,20.532,3889,0
2016-08-09,20.628,21.246,20.628,20.86,4289,0
2016-08-10,20.532,21.44,20.532,21.344,1495,0
2016-08-11,21.903,21.903,21.344,21.344,601,0
2016-08-12,21.256,21.643,21.256,21.468,910,0
2016-08-15,21.546,21.962,21.468,21.962,497,0
2016-08-16,22.117,22.223,21.305,21.633,5209,0
2016-08-17,20.976,20.976,20.957,20.957,230,0
2016-08-18,20.705,21.324,20.628,21.324,960,0
2016-08-19,20.725,22.29,20.687,21.266,999,0
2016-08-22,21.904,21.904,20.734,20.734,828,0
2016-08-23,20.705,21.198,20.589,21.198,992,0
2016-08-24,20.764,21.305,20.764,21.305,499,0
2016-08-25,20.987,21.016,20.987,21.016,206,0
2016-08-26,20.931,20.931,20.314,20.314,1118,0
2016-08-29,20.353,21.055,20.353,21.055,821,0
2016-08-30,20.363,20.644,20.353,20.353,868,0
2016-08-31,20.597,21.689,20.597,21.455,1316,0
2016-09-01,20.926,20.938,20.402,20.938,1026,0
2016-09-02,20.49,20.883,20.49,20.883,677,0
2016-09-06,20.568,21.874,20.568,21.699,5143,0
2016-09-07,21.738,21.932,21.484,21.932,5104,0
2016-09-08,21.932,22.04,21.932,21.932,3102,0
2016-09-09,21.933,21.962,20.928,21.006,6163,0
2016-09-12,21.055,21.055,20.958,20.958,1129,0
2016-09-13,21.494,22.722,21.231,22.586,5726,0
2016-09-14,22.293,22.82,21.728,22.02,834,0
2016-09-15,21.718,23.131,21.718,23.131,1528,0
2016-09-16,22.81,23.395,22.81,23.395,430,0
2016-09-19,22.81,22.81,22.215,22.215,508,0
2016-09-20,22.469,23.404,22.469,23.404,1026,0
2016-09-21,23.2,23.512,22.907,23.512,27752,0
2016-09-22,23.112,23.726,23.112,23.395,140022,0
2016-09-23,23.541,23.609,23.17,23.395,68941,0
2016-09-26,23.151,23.687,23.151,23.687,28270,0
2016-09-27,23.317,23.482,23.063,23.336,11996,0
2016-09-28,23.2,23.443,23.2,23.443,4287,0
2016-09-29,23.999,23.999,23.404,23.59,18660,0
2016-09-30,23.833,24.067,23.414,23.775,32669,0
2016-10-03,23.726,23.726,23.151,23.17,7352,0
2016-10-04,23.395,23.395,22.917,22.927,1755,0
2016-10-05,23.161,23.161,22.673,22.673,3730,0
2016-10-06,22.556,22.556,22.556,22.556,103,0
2016-10-07,22.761,22.761,22.712,22.712,1227,0
2016-10-10,22.722,22.761,22.722,22.732,1026,0
2016-10-11,22.927,23.388,22.722,22.732,3928,0
2016-10-12,23.102,23.341,22.722,22.722,1316,0
2016-10-14,22.751,22.81,22.722,22.722,1163,0
2016-10-17,22.283,22.673,22.059,22.059,721,0
2016-10-18,22.42,23.063,22.42,22.575,2592,0
2016-10-19,23.151,23.151,21.806,21.893,6234,0
2016-10-20,21.211,21.981,21.211,21.952,3180,0
2016-10-21,22.42,22.43,21.211,21.543,7748,0
2016-10-24,21.055,21.942,20.958,21.942,928,0
2016-10-25,21.689,22.42,21.27,21.845,10279,0
2016-10-26,22.42,22.42,21.25,21.552,8644,0
2016-10-27,21.445,22.186,20.578,22.186,12972,0
2016-10-28,22.712,22.8,21.63,22.8,2168,0
2016-10-31,23.151,23.2,22.615,23.122,750,0
2016-11-01,23.2,23.287,22.517,22.927,1253,0
2016-11-02,23.3,23.75,22.67,23.75,500,0
2016-11-03,23.6,23.6,22.96,23.16,1118,0
2016-11-04,22.53,23.4,22.53,23.1302,67723,0
2016-11-07,23.75,24,22.89,23.02,125828,0
2016-11-08,23.2,23.25,22.31,22.94,82719,0
2016-11-09,23.15,23.15,21.69,22,1825,0
2016-11-10,21.8,22,21.4,21.92,4448,0
2016-11-11,21.39,21.605,19.8,21.605,4305,0
2016-11-14,20.75,21.98,20.52,21.75,4760,0
2016-11-15,22,22.96,22,22.5,2412,0
2016-11-16,22.64,22.64,21.73,22.21,1665,0
2016-11-17,21.63,23.1,21.63,23,11635,0
2016-11-18,22.35,22.56,21.93,22.56,1904,0
2016-11-21,22.99,23.1,22.56,23,888,0
2016-11-22,23.04,23.04,22.21,22.6,1174,0
2016-11-23,21.63,23.15,21.63,23,13499,0
2016-11-25,23.45,23.64,22.81,23.2,126972,0
2016-11-29,23.55,23.55,23.23,23.54,98405,0
2016-11-30,23.86,23.86,23.25,23.7,110081,0
2016-12-01,23.97,23.97,23.14,23.34,8767,0
2016-12-02,23.17,23.55,22.41,23.5,49072,0
2016-12-05,23.54,23.54,23.5,23.5,19153,0
2016-12-06,23.11,23.13,22.8,22.8,795,0
2016-12-07,23.29,23.52,23.29,23.51,13842,0
2016-12-08,23.5,23.5,23.5,23.5,698,0
2016-12-09,23.12,23.21,23.01,23.21,510,0
2016-12-12,23.15,23.8,23.15,23.8,386,0
2016-12-13,23.35,23.35,22.56,23,5499,0
2016-12-14,22.66,22.975,22.66,22.965,957,0
2016-12-15,22.9997,23.49,22.51,23.49,1198,0
2016-12-16,22.53,22.6,22.53,22.6,423,0
2016-12-19,21.83,24,21.76,23.51,35230,0
2016-12-20,22.68,23.9897,22.68,23.9897,756,0
2016-12-21,23.9899,23.9899,23.22,23.91,2267,0
2016-12-22,23.91,24,23.09,24,3463,0
2016-12-23,24.03,24.05,24.03,24.05,8140,0
2016-12-27,24.39,25.49,24.39,25.49,1019,0
2016-12-28,26,27.95,25.75,25.75,4081,0
2016-12-29,25.79,26.25,25.06,25.06,1802,0
2016-12-30,24.95,26.85,24.151,26.06,10761,0
2017-01-04,25.16,25.16,25.16,25.16,100,0
2017-01-05,25.6611,25.6611,25.6611,25.6611,959,0
2017-01-06,25.63,26.112,25.15,26.07,8326,0
2017-01-10,25.16,25.4,25.16,25.21,301,0
2017-01-11,25.2,25.72,24.45,25.12,5003,0
2017-01-12,25.68,25.8,25.12,25.12,6500,0
2017-01-13,25.3453,25.3453,25.3453,25.3453,138,0
2017-01-17,24.22,25.17,24.22,25,3379,0
2017-01-18,24.81,24.81,23.92,24.41,830,0
2017-01-19,24.14,24.24,23.33,23.7405,1130,0
2017-01-20,23.41,23.81,23.38,23.81,1223,0
2017-01-23,23.8,24.0112,23.62,23.62,760,0
2017-01-24,23.92,23.92,23.48,23.48,822,0
2017-01-25,23.44,23.715,23.44,23.715,491,0
2017-01-26,23.75,23.765,23,23.76,2137,0
2017-01-27,23.61,23.75,23.52,23.625,585,0
2017-01-30,23.75,24.14,23.38,23.83,1072,0
2017-01-31,23.9999,24,23.48,23.48,2631,0
2017-02-01,23.58,24.26,23.58,24.26,6249,0
2017-02-02,24.34,24.75,24,24.75,18184,0
2017-02-03,24.82,25.57,24.82,25.05,17030,0
2017-02-06,24.77,25.59,24.77,25.32,765,0
2017-02-07,24.63,25.13,24.63,25.13,300,0
2017-02-08,24.8,25.4,24.8,25.02,1239,0
2017-02-09,25.6,25.72,25.18,25.69,1609,0
2017-02-10,25.65,26.4,25.5754,26.4,639,0
2017-02-13,25.68,26.5028,25.55,25.55,3126,0
2017-02-14,25.7817,25.7817,25.49,25.74,746,0
2017-02-15,25.49,26.24,25.49,25.79,547,0
2017-02-16,25.21,26,25.21,26,400,0
2017-02-17,26.47,26.75,25.26,25.26,16937,0
2017-02-21,24.98,25.02,24.98,25.02,210,0
2017-02-22,24.74,25.02,24.63,24.65,2117,0
2017-02-23,24.56,25.13,24.55,24.65,654,0
2017-02-24,24.84,25.3,24.84,25.3,350,0
2017-02-28,24.8,24.8,24.7,24.7,501,0
2017-03-01,24.31,25.99,24.24,25.99,9019,0
2017-03-02,25.26,25.35,24.28,24.28,10219,0
2017-03-03,24.27,24.35,24.25,24.26,500,0
2017-03-06,24.2,25.45,24.2,25.45,2870,0
2017-03-07,25.4,25.9,25.4,25.89,3913,0
2017-03-08,25.2,25.2,25.2,25.2,100,0
2017-03-09,24.6523,25.79,24.62,24.62,1437,0
2017-03-10,25.41,25.41,25.25,25.25,787,0
2017-03-13,24.93,25.32,24.93,25.31,334,0
2017-03-14,25.13,25.37,25.13,25.37,383,0
2017-03-15,25.05,25.82,25.05,25.21,1118,0
2017-03-16,25.68,25.68,25.26,25.32,656,0
2017-03-17,25.31,25.31,25.31,25.31,508,0
2017-03-20,25.31,25.31,25.31,25.31,2170,0
2017-03-21,25.25,25.73,25.25,25.73,551,0
2017-03-22,25.75,25.93,25.75,25.9,1466,0
2017-03-23,25.84,26.1896,25.22,25.84,1955,0
2017-03-24,25.23,25.23,25.2,25.21,571,0
2017-03-27,25.2,25.2727,25.2,25.2,1149,0
2017-03-28,24.32,25.15,24.32,25,4671,0
2017-03-29,24.1001,25.6,24.1001,25.5,36280,0
2017-03-30,26.2199,26.2199,25.05,25.55,1523,0
2017-03-31,25.61,26,25.6,26,2393,0
2017-04-03,25.75,26.3,25.7,26.3,2148,0
2017-04-04,26.32,26.51,26.32,26.51,1354,0
2017-04-05,26.05,26.4,26,26.4,2485,0
2017-04-06,26.04,26.06,26.02,26.02,528,0
2017-04-07,26.11,26.11,25.54,26,793,0
2017-04-10,26.84,27.5,26.68,27.38,20721,0
2017-04-11,27.3,27.3,26.48,27,3002,0
2017-04-12,27,27.16,27,27,3236,0
2017-04-13,27.3,27.5,27.2,27.2,2196,0
2017-04-17,27.2,27.39,27.2,27.301,2412,0
2017-04-18,27.2,27.2,27.2,27.2,234,0
2017-04-19,27.21,27.55,27.2,27.52,15700,0
2017-04-20,27.5,28.66,27.5,28.3296,8370,0
2017-04-21,27.9,27.9,27.2,27.23,2381,0
2017-04-24,27.2,27.48,27.2,27.2,2084,0
2017-04-25,27.4,27.71,27.2,27.71,2249,0
2017-04-26,27.25,27.92,27.22,27.92,5098,0
2017-04-27,27.71,27.71,27.23,27.4,1069,0
2017-04-28,27.41,27.5,27.4,27.4,2197,0
2017-05-01,27.4,27.65,27.4,27.65,12896,0
2017-05-02,27.65,28.4244,27.65,28.16,2562,0
2017-05-03,27.22,28.15,27.22,27.8,693,0
2017-05-05,27.73,27.73,27.71,27.73,395,0
2017-05-08,28.02,28.37,28,28.37,1144,0
2017-05-09,28.91,28.91,27.7,27.7,773,0
2017-05-10,27.31,28.01,27.31,28,901,0
2017-05-12,28.76,29,28.5,28.99,5376,0
2017-05-15,30.04,31.35,29.41,30.91,22807,0
2017-05-16,31.32,31.32,30.5,30.5,6824,0
2017-05-17,30.11,30.11,29.5,29.51,626,0
2017-05-18,29.91,29.91,28.59,28.65,719,0
2017-05-19,29.55,29.55,29.0001,29.14,3294,0
2017-05-23,29.91,30.35,29.91,30.1,15145,0
2017-05-24,30.1,30.35,30,30.35,1441,0
2017-05-25,29.3,29.3,29.3,29.3,207,0
2017-05-30,29.31,30.7,29.31,30.01,4917,0
2017-05-31,30.01,30.01,29.6,29.8,1465,0
2017-06-01,29.98,30.25,29.9,30.25,9078,0
2017-06-02,30.01,30.06,29.9,29.9,3300,0
2017-06-05,30.42,30.42,29.9,29.9,411,0
2017-06-06,29.58,29.7,29.34,29.42,2112,0
2017-06-07,29.75,29.9,29.7,29.9,1506,0
2017-06-08,29.75,30,29.3,30,2103,0
2017-06-09,29.9,29.91,29.9,29.9,716,0
2017-06-12,29.9,29.9,29.9,29.9,801,0
2017-06-13,30.73,30.74,30.2,30.7,1722,0
2017-06-14,30.35,31.3,29.96,29.96,992,0
2017-06-15,30.5,30.5,30.5,30.5,1109,0
2017-06-21,30.5,30.5,29,29.11,1999,0
2017-06-22,30.01,30.6,30,30.6,510,0
2017-06-27,31.27,31.27,30.11,30.11,635,0
2017-06-28,30.77,30.77,30.77,30.77,100,0
2017-06-29,30.47,30.47,29.86,29.89,3311,0
2017-06-30,30.53,31.23,30.53,31.23,504,0
2017-07-03,31.86,33.6674,31.72,33.5,10820,0
2017-07-05,34.25,34.69,33.64,34.05,7424,0
2017-07-06,34.76,34.7792,34.16,34.74,1411,0
2017-07-07,34.51,34.95,34.51,34.6,1323,0
2017-07-10,35.22,35.22,35.22,35.22,271,0
2017-07-11,34.986,34.986,34.44,34.44,969,0
2017-07-13,34.25,34.28,34.23,34.23,1044,0
2017-07-17,34.23,34.23,34.23,34.23,121,0
2017-07-19,33.1,33.66,33.1,33.66,964,0
2017-07-20,33.02,33.02,33,33,897,0
2017-07-21,32.6,32.6,32.6,32.6,206,0
2017-07-24,32.12,32.75,32.12,32.71,792,0
2017-07-25,32.66,32.75,32.43,32.75,3503,0
2017-07-26,32.75,32.8,32.75,32.75,835,0
2017-07-27,32.71,32.75,32.71,32.75,669,0
2017-07-28,32.7,32.7,31.75,31.75,561,0
2017-07-31,32.504,32.504,31.76,31.76,1180,0
2017-08-01,31.64,31.64,31.5,31.64,533,0
2017-08-02,31.5,31.7199,30.94,31.16,1293,0
2017-08-03,31.33,32.5999,31.33,31.71,7882,0
2017-08-04,31.77,32.0288,31.77,31.79,695,0
2017-08-07,31.8,32.03,31.8,31.84,6765,0
2017-08-08,31.79,31.79,31.79,31.79,407,0
2017-08-09,31.79,31.79,31.79,31.79,461,0
2017-08-10,31.5,31.53,31.5,31.53,410,0
2017-08-11,31.24,32.25,31.21,32.25,3080,0
2017-08-14,32.59,34.4,32.59,34.2,16012,0
2017-08-15,33.85,34.38,33.72,33.72,4122,0
2017-08-16,34.73,34.74,34.02,34.02,3739,0
2017-08-17,33.55,33.85,33.55,33.85,424,0
2017-08-18,34,34.2,33.99,34,23114,0
2017-08-21,34.96,37.89,34.96,37.25,23440,0
2017-08-22,37.25,37.25,36.6,37.1,11063,0
2017-08-23,36.762,36.762,36.0581,36.0581,1386,0
2017-08-24,36.79,36.82,35.62,35.65,4707,0
2017-08-25,36.26,36.61,36.21,36.6,767,0
2017-08-28,36.76,37,36.7101,36.77,2341,0
2017-08-29,36.83,36.84,36.83,36.84,775,0
2017-08-30,36.83,36.84,36.76,36.76,881,0
2017-08-31,36.97,36.97,36.81,36.81,348,0
2017-09-01,37.42,37.42,36.86,36.94,415,0
2017-09-05,36.94,38.63,36.94,38.63,5441,0
2017-09-06,37.75,37.75,37.18,37.2,15795,0
2017-09-07,36.11,37.77,36.11,37.22,8072,0
2017-09-08,37,37.2,36.69,37.2,793,0
2017-09-11,37.3,38.12,36.7,38.12,19883,0
2017-09-12,37.79,38.42,37.74,37.74,2454,0
2017-09-13,36.8,36.8,36.8,36.8,250,0
2017-09-14,37.08,37.08,36.43,36.47,415,0
2017-09-15,35.91,36.66,35.91,36.66,8590,0
2017-09-18,37.01,37.473,35.69,37.473,4237,0
2017-09-19,36.55,37.6,36.55,37.6,688,0
2017-09-20,38.25,38.41,37.85,38.15,2180,0
2017-09-21,38.4,38.44,36.54,37.5,16276,0
2017-09-22,37.12,37.5,37.12,37.5,1119,0
2017-09-25,37.364,37.364,36.25,37,1143,0
2017-09-26,36.8,37.06,36.75,37.05,13524,0
2017-09-27,37.36,37.75,36.81,37.75,7427,0
2017-09-28,37,37.65,37,37.25,2756,0
2017-09-29,37.62,39.855,37.62,38.9999,19073,0
2017-10-02,38.55,39.0814,38.55,39,1170,0
2017-10-03,38.8492,39.5,38.79,39.5,7160,0
2017-10-04,38.73,40.25,38.7,40.25,783,0
2017-10-05,40.26,41.06,40,40.49,7758,0
2017-10-06,39.53,40.5299,39.53,40.47,1978,0
2017-10-09,39.675,40.15,39.675,40.15,488,0
2017-10-10,39.5001,40,38.6001,39.5,6289,0
2017-10-11,39.81,39.82,39.81,39.81,307,0
2017-10-12,40.41,40.41,39.5,39.83,1451,0
2017-10-13,40.25,40.25,40.25,40.25,283,0
2017-10-16,40.3,40.45,40.3,40.45,362,0
2017-10-17,39.99,40.7662,39.97,40.4,1763,0
2017-10-18,41.01,41.01,41.01,41.01,500,0
2017-10-19,40.84,41.05,39.6,40.4,62802,0
2017-10-20,39.8065,40.7,39.71,39.95,6324,0
2017-10-23,40.5,41.89,40.47,41.65,27509,0
2017-10-24,40.9,41.49,40.9,41.23,2477,0
2017-10-25,41.61,42.46,41.25,42,3360,0
2017-10-26,41.76,42.28,41.76,42.01,1003,0
2017-10-27,42.13,43.05,41.9,42.17,3797,0
2017-10-30,42.63,42.63,40.37,40.37,2472,0
2017-10-31,41.05,41.77,41.05,41.13,1530,0
2017-11-01,41.85,43.39,41.85,43.39,4367,0
2017-11-02,42.05,43.345,42.02,43,4567,0
2017-11-03,42.7,43.25,42.01,42.89,6944,0
2017-11-06,42.07,42.95,41.99,42.38,3151,0
2017-11-07,42.2,42.2,41.97,42.2,391,0
2017-11-08,41.76,43,41.75,42.92,8815,0
2017-11-09,42.3,42.34,41.31,42.3,10117,0
2017-11-10,41.39,42.25,41.39,42.25,654,0
