Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.36,12.495,12.36,12.46,50513,0
2005-02-28,12.495,12.495,12.36,12.36,48451,0
2005-03-01,12.376,12.595,12.376,12.595,35933,0
2005-03-02,12.53,12.569,12.53,12.561,47715,0
2005-03-03,12.561,12.631,12.561,12.631,27981,0
2005-03-04,12.631,12.698,12.595,12.631,35640,0
2005-03-07,12.631,12.731,12.631,12.665,45944,0
2005-03-08,12.731,12.731,12.722,12.722,3095,0
2005-03-09,12.792,12.836,12.783,12.836,20763,0
2005-03-10,12.868,12.893,12.836,12.868,15758,0
2005-03-11,12.893,12.98,12.893,12.935,12078,0
2005-03-14,12.902,12.902,12.561,12.577,67154,0
2005-03-15,12.495,12.613,12.495,12.613,6922,0
2005-03-16,12.69,12.731,12.665,12.731,6628,0
2005-03-18,12.731,12.851,12.731,12.818,12078,0
2005-03-21,12.731,12.783,12.69,12.698,15608,0
2005-03-22,12.631,12.69,12.595,12.683,3384,0
2005-03-23,12.595,12.595,12.569,12.595,22091,0
2005-03-24,12.53,12.545,12.495,12.513,9867,0
2005-03-28,12.545,12.622,12.513,12.513,31515,0
2005-03-29,12.478,12.569,12.478,12.513,24593,0
2005-03-30,12.487,12.53,12.487,12.53,588,0
2005-03-31,12.495,12.587,12.495,12.561,24741,0
2005-04-01,12.561,12.631,12.545,12.569,4122,0
2005-04-04,12.495,12.495,12.36,12.36,13549,0
2005-04-05,12.425,12.495,12.425,12.495,2650,0
2005-04-06,12.495,12.495,12.495,12.495,6628,0
2005-04-07,12.561,12.561,12.561,12.561,1177,0
2005-04-11,12.569,12.613,12.569,12.613,1327,0
2005-04-12,12.631,12.631,12.631,12.631,3829,0
2005-04-13,12.631,12.665,12.631,12.665,588,0
2005-04-14,12.631,12.631,12.631,12.631,13253,0
2005-04-15,12.649,12.673,12.631,12.631,2357,0
2005-04-18,12.553,12.561,12.553,12.561,11928,0
2005-04-20,12.561,12.69,12.495,12.577,75108,0
2005-04-21,12.505,12.553,12.505,12.553,5596,0
2005-04-22,12.46,12.46,12.256,12.256,9867,0
2005-04-25,12.256,12.256,12.199,12.199,2357,0
2005-04-26,12.153,12.153,12.153,12.153,1177,0
2005-04-27,12.087,12.087,12.018,12.018,5154,0
2005-04-28,11.952,11.952,11.883,11.883,1177,0
2005-04-29,11.849,11.883,11.815,11.883,1622,0
2005-05-02,11.849,11.849,11.747,11.815,4271,0
2005-05-03,11.815,11.84,11.815,11.84,2796,0
2005-05-04,11.791,11.791,11.783,11.783,12372,0
2005-05-05,11.849,11.849,11.849,11.849,296,0
2005-05-06,11.916,11.916,11.916,11.916,149,0
2005-05-09,11.943,12.036,11.943,12.036,7512,0
2005-05-10,12.018,12.036,12.018,12.036,1327,0
2005-05-12,11.986,11.986,11.986,11.986,1475,0
2005-05-16,12.054,12.054,12.054,12.054,3384,0
2005-05-17,12.036,12.138,12.036,12.105,3682,0
2005-05-18,12.189,12.217,12.189,12.217,1914,0
2005-05-19,12.189,12.256,12.189,12.256,2210,0
2005-05-20,12.222,12.29,12.153,12.222,3975,0
2005-05-23,12.29,12.29,12.208,12.222,5449,0
2005-05-24,12.153,12.162,12.153,12.162,882,0
2005-05-25,12.239,12.239,12.239,12.239,1032,0
2005-05-26,12.222,12.222,12.121,12.121,2505,0
2005-05-27,12.087,12.087,11.407,11.647,62589,0
2005-05-31,11.679,11.738,11.611,11.611,14283,0
2005-06-01,11.552,11.577,11.476,11.476,14729,0
2005-06-02,11.407,11.493,11.382,11.493,2063,0
2005-06-03,11.425,11.425,11.136,11.289,30337,0
2005-06-06,11.28,11.407,11.28,11.407,14283,0
2005-06-07,11.441,11.45,11.373,11.373,22827,0
2005-06-08,11.373,11.373,11.373,11.373,149,0
2005-06-09,11.373,11.391,11.373,11.391,6332,0
2005-06-10,11.373,11.647,11.373,11.577,38878,0
2005-06-13,11.638,11.714,11.638,11.714,11779,0
2005-06-14,11.815,11.815,11.815,11.815,4862,0
2005-06-15,11.874,11.901,11.849,11.901,2063,0
2005-06-16,11.961,11.967,11.916,11.967,1032,0
2005-06-20,11.901,11.901,11.858,11.883,2505,0
2005-06-21,12.045,12.222,12.027,12.208,22384,0
2005-06-22,12.222,12.325,12.222,12.325,9867,0
2005-06-23,12.29,12.29,12.29,12.29,10752,0
2005-06-24,12.222,12.232,12.222,12.232,11340,0
2005-06-27,12.129,12.199,12.129,12.199,3682,0
2005-06-28,12.189,12.189,12.189,12.189,1475,0
2005-06-29,12.189,12.189,12.189,12.189,734,0
2005-06-30,12.239,12.239,12.181,12.239,5893,0
2005-07-01,12.222,12.222,12.162,12.162,14729,0
2005-07-05,11.883,11.883,11.808,11.883,18851,0
2005-07-08,11.883,11.986,11.883,11.952,6332,0
2005-07-11,11.916,11.916,11.916,11.916,149,0
2005-07-12,11.926,11.926,11.926,11.926,443,0
2005-07-13,11.883,11.916,11.883,11.916,588,0
2005-07-15,11.976,11.976,11.952,11.967,1177,0
2005-07-18,11.986,12.162,11.986,12.162,10898,0
2005-07-20,12.172,12.181,12.172,12.181,2796,0
2005-07-21,12.189,12.189,12.112,12.181,7512,0
2005-07-22,12.189,12.189,12.181,12.181,4862,0
2005-07-25,12.112,12.112,11.901,11.952,19881,0
2005-07-26,11.943,12.054,11.901,12.018,2063,0
2005-07-27,11.986,12.036,11.883,12.036,6628,0
2005-07-28,12.045,12.29,12.045,12.29,9278,0
2005-07-29,12.325,12.351,12.239,12.239,5154,0
2005-08-01,12.256,12.264,12.189,12.264,4862,0
2005-08-02,12.264,12.264,12.153,12.153,16788,0
2005-08-04,12.009,12.018,11.849,11.849,9569,0
2005-08-05,11.849,11.916,11.849,11.916,2357,0
2005-08-08,11.916,11.986,11.858,11.858,3095,0
2005-08-09,11.823,11.849,11.823,11.849,1177,0
2005-08-10,11.815,11.833,11.815,11.833,882,0
2005-08-11,11.815,11.815,11.815,11.815,588,0
2005-08-12,11.783,11.783,11.783,11.783,149,0
2005-08-16,11.747,11.747,11.747,11.747,443,0
2005-08-18,11.688,11.688,11.476,11.552,8394,0
2005-08-22,11.511,11.511,11.511,11.511,734,0
2005-08-23,11.511,11.511,11.511,11.511,2210,0
2005-08-24,11.585,11.722,11.585,11.722,4862,0
2005-08-25,11.714,11.84,11.714,11.84,882,0
2005-08-26,11.808,11.808,11.808,11.808,149,0
2005-08-29,11.747,11.783,11.722,11.783,1032,0
2005-08-30,11.747,11.791,11.747,11.791,1769,0
2005-08-31,11.755,12.172,11.755,12.172,11631,0
2005-09-01,12.095,12.316,12.095,12.256,10013,0
2005-09-02,12.307,12.393,12.307,12.36,6478,0
2005-09-06,12.393,12.393,12.325,12.36,6478,0
2005-09-07,12.29,12.29,12.189,12.189,22532,0
2005-09-08,12.256,12.273,12.222,12.222,1032,0
2005-09-09,12.153,12.325,12.153,12.325,1914,0
2005-09-12,12.256,12.256,12.208,12.208,3241,0
2005-09-13,12.138,12.138,12.087,12.087,2505,0
2005-09-14,12.153,12.153,11.952,11.952,3975,0
2005-09-15,11.893,11.952,11.893,11.952,19437,0
2005-09-16,11.952,12.045,11.808,11.808,11928,0
2005-09-19,11.808,11.808,11.755,11.783,11487,0
2005-09-20,11.747,11.747,11.714,11.714,25919,0
2005-09-21,11.679,11.714,11.679,11.714,882,0
2005-09-22,11.679,11.679,11.611,11.656,2210,0
2005-09-23,11.747,11.866,11.747,11.798,10013,0
2005-09-26,11.798,11.798,11.679,11.714,2210,0
2005-09-27,11.714,11.808,11.714,11.808,1622,0
2005-09-28,11.874,11.908,11.849,11.849,14283,0
2005-09-29,11.849,11.849,11.849,11.849,149,0
2005-10-03,11.916,12.054,11.883,12.054,1914,0
2005-10-04,12.018,12.222,12.018,12.222,5005,0
2005-10-05,12.162,12.181,12.121,12.181,1914,0
2005-10-06,12.208,12.248,12.087,12.087,11045,0
2005-10-07,12.079,12.087,11.986,12.087,15463,0
2005-10-11,12.153,12.222,12.153,12.222,2063,0
2005-10-12,12.189,12.222,12.189,12.222,1475,0
2005-10-13,12.29,12.325,12.29,12.29,3384,0
2005-10-14,12.36,12.36,12.36,12.36,443,0
2005-10-17,12.384,12.425,12.36,12.36,5596,0
2005-10-18,12.29,12.29,12.222,12.29,3384,0
2005-10-19,12.222,12.222,12.172,12.208,5743,0
2005-10-20,12.153,12.153,12.018,12.054,9719,0
2005-10-21,11.986,11.986,11.952,11.986,2505,0
2005-10-24,11.952,11.967,11.952,11.967,1032,0
2005-10-25,11.952,11.961,11.952,11.952,5449,0
2005-10-27,11.952,11.986,11.883,11.883,5743,0
2005-10-28,11.952,11.961,11.952,11.961,443,0
2005-10-31,12.018,12.045,12.018,12.045,3975,0
2005-11-01,12.045,12.045,12.045,12.045,1475,0
2005-11-02,12.07,12.153,12.07,12.153,5005,0
2005-11-03,12.153,12.199,12.153,12.153,3095,0
2005-11-04,12.153,12.153,11.994,11.994,2357,0
2005-11-07,11.952,11.986,11.849,11.986,3241,0
2005-11-08,11.849,11.943,11.84,11.883,1769,0
2005-11-09,11.883,11.883,11.815,11.815,2063,0
2005-11-10,11.783,11.833,11.679,11.783,7218,0
2005-11-11,11.747,11.883,11.747,11.883,5449,0
2005-11-14,11.815,11.815,11.815,11.815,296,0
2005-11-15,11.883,11.883,11.714,11.714,5302,0
2005-11-17,11.815,11.84,11.783,11.783,2796,0
2005-11-18,11.883,11.883,11.883,11.883,296,0
2005-11-21,11.815,11.883,11.815,11.883,3829,0
2005-11-22,11.916,11.935,11.815,11.815,7218,0
2005-11-23,11.747,11.808,11.747,11.747,1032,0
2005-11-25,11.815,11.916,11.815,11.916,1032,0
2005-11-28,11.952,12.121,11.952,12.054,7512,0
2005-11-29,12.087,12.217,12.087,12.217,4271,0
2005-11-30,12.222,12.222,12.217,12.217,1177,0
2005-12-01,12.222,12.222,12.153,12.189,16053,0
2005-12-02,12.153,12.208,12.153,12.153,6478,0
2005-12-05,12.121,12.153,12.112,12.153,1327,0
2005-12-06,12.189,12.248,12.153,12.222,9867,0
2005-12-07,12.153,12.232,12.153,12.232,3975,0
2005-12-08,12.232,12.239,12.222,12.232,4421,0
2005-12-09,12.264,12.29,12.162,12.29,4712,0
2005-12-12,12.222,12.222,12.162,12.162,3975,0
2005-12-13,12.162,12.232,12.162,12.189,8542,0
2005-12-14,12.199,12.199,12.189,12.189,4421,0
2005-12-15,12.222,12.222,12.087,12.095,7365,0
2005-12-16,12.222,12.222,12.189,12.222,1914,0
2005-12-20,12.217,12.232,12.208,12.222,5893,0
2005-12-21,12.199,12.208,12.062,12.062,12810,0
2005-12-22,12.087,12.121,12.002,12.002,6184,0
2005-12-23,11.952,11.986,11.935,11.986,12518,0
2005-12-27,11.994,12.036,11.916,11.976,3975,0
2005-12-28,12.018,12.045,12.018,12.045,296,0
2005-12-29,12.045,12.054,12.018,12.054,1032,0
2005-12-30,12.062,12.062,11.893,11.967,5302,0
2006-01-03,11.976,11.976,11.952,11.952,1769,0
2006-01-04,12.018,12.018,11.935,11.986,5596,0
2006-01-05,11.952,11.952,11.893,11.916,5893,0
2006-01-06,11.916,11.935,11.893,11.901,2945,0
2006-01-09,11.901,11.976,11.714,11.798,15167,0
2006-01-10,11.747,11.815,11.747,11.815,4712,0
2006-01-11,11.849,11.883,11.849,11.874,6628,0
2006-01-12,11.84,11.84,11.833,11.833,3975,0
2006-01-13,11.815,11.815,11.783,11.815,3975,0
2006-01-17,11.815,11.916,11.815,11.916,7071,0
2006-01-18,11.986,11.986,11.986,11.986,6478,0
2006-01-19,12.018,12.018,11.952,11.986,19584,0
2006-01-20,11.952,11.952,11.952,11.952,296,0
2006-01-23,11.986,12.054,11.952,12.054,8983,0
2006-01-24,12.062,12.062,12.054,12.062,1177,0
2006-01-25,12.062,12.062,12.054,12.054,1327,0
2006-01-26,12.062,12.153,12.054,12.121,3095,0
2006-01-27,12.018,12.112,12.018,12.087,5154,0
2006-01-30,12.112,12.153,12.087,12.087,9719,0
2006-01-31,12.018,12.018,11.967,11.967,2650,0
2006-02-01,11.935,11.935,11.893,11.893,4122,0
2006-02-02,11.926,11.926,11.883,11.883,2505,0
2006-02-03,11.883,11.976,11.883,11.952,3241,0
2006-02-06,11.916,11.986,11.901,11.986,1327,0
2006-02-07,12.054,12.054,11.952,12.009,588,0
2006-02-08,11.916,12.054,11.916,12.054,882,0
2006-02-09,12.095,12.393,12.095,12.393,17673,0
2006-02-10,12.325,12.36,12.325,12.36,1177,0
2006-02-13,12.325,12.325,12.325,12.325,149,0
2006-02-14,12.393,12.505,12.368,12.505,3534,0
2006-02-15,12.538,12.569,12.53,12.538,8247,0
2006-02-16,12.538,12.587,12.36,12.36,11340,0
2006-02-17,12.425,12.595,12.36,12.595,4122,0
2006-02-21,12.631,12.731,12.569,12.657,6184,0
2006-02-22,12.577,12.577,12.521,12.561,4712,0
2006-02-23,12.631,12.868,12.631,12.851,10308,0
2006-02-24,12.875,12.97,12.766,12.766,13840,0
2006-02-27,12.766,12.776,12.561,12.561,10162,0
2006-02-28,12.631,12.843,12.561,12.741,47567,0
2006-03-01,12.799,12.902,12.766,12.766,14132,0
2006-03-02,12.792,12.884,12.766,12.818,7954,0
2006-03-03,12.53,12.818,12.53,12.749,21356,0
2006-03-06,12.783,12.818,12.783,12.783,3384,0
2006-03-07,12.826,12.836,12.826,12.836,734,0
2006-03-08,12.836,12.902,12.766,12.851,13988,0
2006-03-09,12.766,12.893,12.766,12.893,6184,0
2006-03-10,12.851,12.98,12.851,12.952,7071,0
2006-03-13,12.902,13.029,12.902,12.98,14283,0
2006-03-14,13.012,13.064,13.012,13.046,6332,0
2006-03-15,13.046,13.139,13.046,13.139,13108,0
2006-03-16,13.174,13.174,13.139,13.139,14729,0
2006-03-17,13.174,13.174,13.174,13.174,1914,0
2006-03-20,13.174,13.174,13.012,13.02,14283,0
2006-03-21,13.002,13.002,12.97,12.97,17377,0
2006-03-22,12.97,13.002,12.893,12.893,19734,0
2006-03-23,12.943,13.174,12.943,13.174,6628,0
2006-03-24,13.2,13.377,13.2,13.216,15021,0
2006-03-27,13.223,13.259,13.223,13.241,11045,0
2006-03-28,13.25,13.25,13.209,13.209,10752,0
2006-03-29,13.209,13.259,13.183,13.216,20470,0
2006-03-30,13.241,13.292,13.216,13.292,4122,0
2006-03-31,13.344,13.58,13.344,13.58,17961,0
2006-04-03,13.58,13.887,13.58,13.639,32837,0
2006-04-04,13.683,13.818,13.683,13.818,16641,0
2006-04-05,13.853,14.592,13.853,14.43,48891,0
2006-04-06,14.464,15.133,13.919,14.023,74369,0
2006-04-07,14.088,14.369,14.088,14.352,8247,0
2006-04-10,14.413,14.521,14.397,14.521,5596,0
2006-04-11,14.549,14.592,14.369,14.369,24447,0
2006-04-12,14.406,14.633,14.406,14.583,9569,0
2006-04-13,14.583,14.897,14.521,14.531,33429,0
2006-04-17,14.566,14.666,14.566,14.666,8833,0
2006-04-18,14.666,14.939,14.666,14.939,7218,0
2006-04-19,14.87,14.939,14.838,14.862,22683,0
2006-04-20,14.803,15.007,14.793,14.988,3384,0
2006-04-21,15.024,15.311,15.024,15.125,15463,0
2006-04-24,15.092,15.092,14.862,14.87,18703,0
2006-04-25,14.939,15.007,14.905,14.972,4566,0
2006-04-26,14.905,14.955,14.77,14.829,17377,0
2006-04-27,14.793,14.924,14.793,14.879,3384,0
2006-04-28,14.924,15.202,14.905,15.041,27688,0
2006-05-01,15.076,15.076,14.819,14.939,12810,0
2006-05-02,14.905,14.939,14.803,14.939,2945,0
2006-05-03,14.736,14.736,14.352,14.397,28276,0
2006-05-04,14.361,14.498,14.361,14.481,11928,0
2006-05-05,14.397,14.616,14.344,14.446,24741,0
2006-05-08,14.43,14.531,14.26,14.531,18703,0
2006-05-09,14.513,14.513,14.26,14.26,6628,0
2006-05-10,14.295,14.295,13.887,13.988,12810,0
2006-05-11,13.919,14.191,13.919,14.098,13253,0
2006-05-12,14.098,14.115,13.701,13.783,12372,0
2006-05-15,13.775,13.853,13.692,13.783,8983,0
2006-05-16,13.718,13.718,13.42,13.42,5893,0
2006-05-17,13.42,13.42,12.868,13.037,17227,0
2006-05-18,13.02,13.081,12.97,13.081,2505,0
2006-05-22,13.089,13.131,13.002,13.046,10898,0
2006-05-23,13.113,13.275,13.113,13.191,6184,0
2006-05-24,13.104,13.104,12.935,13.074,8247,0
2006-05-25,13.139,13.139,12.843,12.843,7807,0
2006-05-26,12.741,12.776,12.36,12.451,35933,0
2006-05-30,12.393,12.425,12.256,12.325,5449,0
2006-05-31,12.222,12.222,12.153,12.153,2505,0
2006-06-01,12.256,12.417,12.222,12.393,12665,0
2006-06-02,12.443,12.495,12.393,12.46,7071,0
2006-06-05,12.53,12.553,12.401,12.46,12518,0
2006-06-06,12.425,12.495,12.393,12.46,16641,0
2006-06-07,12.53,12.64,12.487,12.53,14876,0
2006-06-08,12.595,12.604,12.36,12.46,4271,0
2006-06-09,12.513,12.595,12.46,12.577,14729,0
2006-06-12,12.53,13.029,12.53,13.029,45653,0
2006-06-13,13.037,13.046,12.893,12.893,11340,0
2006-06-14,12.902,12.97,12.868,12.868,19437,0
2006-06-15,12.851,12.902,12.851,12.875,12078,0
2006-06-16,12.875,13.037,12.875,12.875,19437,0
2006-06-19,13.002,13.096,13.002,13.037,20618,0
2006-06-20,13.089,13.377,13.074,13.174,29453,0
2006-06-21,13.074,13.275,13.074,13.275,8394,0
2006-06-22,13.275,13.292,13.209,13.232,14132,0
2006-06-26,13.241,13.283,13.139,13.148,12518,0
2006-06-27,13.081,13.42,13.074,13.191,50660,0
2006-06-28,13.275,13.386,13.174,13.309,36228,0
2006-06-29,13.241,13.367,13.241,13.354,41385,0
2006-06-30,13.326,13.403,13.309,13.377,37113,0
2006-07-03,13.445,13.445,13.344,13.412,30484,0
2006-07-05,13.436,13.445,13.436,13.445,3095,0
2006-07-06,13.479,13.479,13.47,13.479,3534,0
2006-07-07,13.547,13.58,13.547,13.58,2505,0
2006-07-10,13.547,13.616,13.547,13.598,4712,0
2006-07-11,13.648,13.718,13.624,13.718,6777,0
2006-07-12,13.718,13.743,13.58,13.616,10752,0
2006-07-13,13.547,13.547,13.309,13.309,21206,0
2006-07-14,13.42,13.572,13.42,13.461,18262,0
2006-07-17,13.42,13.513,13.42,13.513,1622,0
2006-07-18,13.58,13.701,13.58,13.701,2650,0
2006-07-19,13.648,13.768,13.648,13.648,2357,0
2006-07-20,13.58,13.616,13.513,13.531,16202,0
2006-07-21,13.547,13.616,13.496,13.513,21056,0
2006-07-24,13.479,13.547,13.479,13.547,734,0
2006-07-25,13.606,13.606,13.563,13.563,7954,0
2006-07-26,13.563,13.563,13.479,13.479,2063,0
2006-07-27,13.547,13.547,13.547,13.547,296,0
2006-07-28,13.58,13.58,13.479,13.563,1475,0
2006-07-31,13.563,13.563,13.563,13.563,296,0
2006-08-01,13.598,13.598,13.547,13.547,9424,0
2006-08-02,13.479,13.479,13.479,13.479,443,0
2006-08-03,13.42,13.445,13.412,13.445,1475,0
2006-08-04,13.436,13.436,13.074,13.074,19437,0
2006-08-07,13.002,13.002,12.935,12.952,3534,0
2006-08-08,12.884,12.884,12.884,12.884,149,0
2006-08-09,12.98,12.98,12.911,12.911,2063,0
2006-08-10,12.97,12.97,12.868,12.902,2357,0
2006-08-11,12.952,13.155,12.952,12.961,9719,0
2006-08-15,12.961,12.961,12.868,12.868,882,0
2006-08-16,12.868,12.868,12.868,12.868,296,0
2006-08-17,12.799,12.818,12.705,12.818,4712,0
2006-08-18,12.731,12.766,12.713,12.766,2945,0
2006-08-21,12.731,12.749,12.69,12.69,1914,0
2006-08-23,12.622,12.64,12.622,12.64,734,0
2006-08-25,12.53,12.53,12.513,12.513,2063,0
2006-08-28,12.433,12.433,12.433,12.433,3095,0
2006-08-29,12.36,12.376,12.273,12.376,2063,0
2006-08-30,12.29,12.384,12.256,12.316,2796,0
2006-08-31,12.222,12.239,12.121,12.121,7071,0
2006-09-01,12.121,12.121,11.916,11.926,11045,0
2006-09-05,11.961,12.018,11.961,12.018,2210,0
2006-09-06,12.018,12.087,12.018,12.087,3095,0
2006-09-07,12.054,12.222,12.054,12.121,17818,0
2006-09-08,12.189,12.217,12.112,12.121,2210,0
2006-09-11,12.121,12.129,12.009,12.087,6126,0
2006-09-12,12.002,12.002,11.577,11.858,12133,0
2006-09-13,11.883,11.916,11.798,11.808,9782,0
2006-09-14,11.755,11.967,11.755,11.893,23797,0
2006-09-15,11.967,12.112,11.967,12.009,4476,0
2006-09-18,12.095,12.433,12.095,12.256,5540,0
2006-09-19,12.282,12.351,12.181,12.222,3885,0
2006-09-20,12.138,12.217,11.967,12.208,9309,0
2006-09-21,12.208,12.208,11.926,11.926,7303,0
2006-09-22,11.893,11.926,11.883,11.883,2001,0
2006-09-25,11.967,11.967,10.892,11.027,40528,0
2006-09-26,11.027,11.206,10.948,11.092,43709,0
2006-09-27,11.119,11.206,11.061,11.161,10955,0
2006-09-28,11.247,12.46,11.247,12.376,32635,0
2006-09-29,12.46,12.928,12.46,12.928,16848,0
2006-10-02,12.92,12.961,12.713,12.722,4122,0
2006-10-03,12.776,12.843,12.776,12.843,944,0
2006-10-04,12.757,12.818,12.69,12.731,1769,0
2006-10-05,12.818,13.002,12.657,12.657,10248,0
2006-10-06,12.649,12.731,11.967,12.264,26863,0
2006-10-09,12.307,12.409,12.307,12.401,5774,0
2006-10-10,12.487,12.561,12.478,12.478,1296,0
2006-10-11,12.521,12.521,12.351,12.384,2240,0
2006-10-12,12.393,12.649,12.343,12.577,13549,0
2006-10-16,12.495,12.69,12.351,12.604,12254,0
2006-10-17,12.69,12.731,12.569,12.731,2945,0
2006-10-18,12.818,12.818,12.604,12.649,1649,0
2006-10-19,12.722,12.722,12.722,12.722,2945,0
2006-10-20,12.722,12.722,12.631,12.64,4360,0
2006-10-23,12.561,12.64,12.561,12.64,7071,0
2006-10-24,12.604,12.64,12.604,12.64,826,0
2006-10-25,12.649,12.98,12.649,12.818,15316,0
2006-10-26,12.902,12.98,12.818,12.98,2357,0
2006-10-27,12.943,13.665,12.943,13.429,25683,0
2006-10-30,13.513,13.692,13.513,13.656,5654,0
2006-10-31,13.71,13.743,13.71,13.743,1177,0
2006-11-01,13.683,13.683,13.521,13.59,3064,0
2006-11-02,13.59,13.59,13.496,13.496,1415,0
2006-11-03,13.412,13.461,13.386,13.394,707,0
2006-11-07,13.394,13.616,13.335,13.616,7777,0
2006-11-08,13.479,13.919,13.479,13.692,20855,0
2006-11-09,13.751,14.498,13.751,14.303,38056,0
2006-11-10,14.303,14.446,14.303,14.344,1649,0
2006-11-13,14.303,14.369,14.217,14.217,3415,0
2006-11-14,14.303,14.76,14.303,14.521,16728,0
2006-11-15,14.557,14.557,14.505,14.505,1296,0
2006-11-16,14.455,14.455,14.335,14.406,826,0
2006-11-17,14.43,14.43,14.142,14.142,4596,0
2006-11-20,14.175,14.43,14.133,14.43,11193,0
2006-11-21,14.43,14.693,14.43,14.666,12015,0
2006-11-22,14.6,14.76,14.592,14.76,9424,0
2006-11-24,14.684,15.049,14.684,14.845,13078,0
2006-11-27,14.862,15.11,14.6,14.811,16493,0
2006-11-28,14.854,15.28,14.77,15.28,11074,0
2006-11-29,15.28,15.45,15.28,15.406,3885,0
2006-11-30,15.45,15.49,15.236,15.236,6361,0
2006-12-01,15.15,15.193,14.778,14.785,5422,0
2006-12-04,14.803,14.854,14.684,14.684,6833,0
2006-12-05,14.727,14.727,14.388,14.406,5422,0
2006-12-06,14.361,14.566,14.234,14.406,14255,0
2006-12-07,14.464,14.549,14.199,14.328,4242,0
2006-12-08,14.277,14.472,14.277,14.472,4712,0
2006-12-11,14.54,14.642,14.43,14.583,20736,0
2006-12-12,14.513,14.6,14.175,14.234,5068,0
2006-12-13,14.277,14.464,14.191,14.277,18142,0
2006-12-14,14.277,14.472,14.064,14.074,8011,0
2006-12-15,14.074,14.107,14.005,14.005,16614,0
2006-12-18,13.929,13.929,13.326,13.624,34162,0
2006-12-19,13.538,13.538,13.42,13.452,4476,0
2006-12-20,13.367,13.367,13.113,13.113,5422,0
2006-12-21,13.074,13.521,13.074,13.155,43709,0
2006-12-22,13.165,13.283,13.148,13.148,9073,0
2006-12-26,13.183,13.665,13.183,13.572,52663,0
2006-12-27,13.631,14.005,13.631,13.919,7660,0
2006-12-28,13.972,14.455,13.972,14.175,12725,0
2006-12-29,14.088,14.344,13.919,14.328,7071,0
2007-01-03,14.413,14.421,14.199,14.199,5540,0
2007-01-04,14.115,14.115,13.792,13.792,6599,0
2007-01-05,13.837,13.837,13.718,13.759,2357,0
2007-01-08,13.674,13.792,13.648,13.665,3653,0
2007-01-09,13.624,13.665,13.538,13.665,4242,0
2007-01-10,13.58,13.878,13.538,13.871,14608,0
2007-01-11,13.878,13.878,13.743,13.878,7660,0
2007-01-12,13.871,13.997,13.871,13.997,4596,0
2007-01-16,13.997,13.997,13.919,13.997,1649,0
2007-01-17,14.005,14.005,13.461,13.59,21086,0
2007-01-18,13.59,13.718,13.59,13.616,1177,0
2007-01-19,13.71,13.743,13.71,13.71,1061,0
2007-01-22,13.768,13.768,13.538,13.58,4004,0
2007-01-23,13.665,13.665,13.58,13.665,3064,0
2007-01-24,13.71,13.718,13.624,13.624,3179,0
2007-01-25,13.718,13.718,13.538,13.692,20263,0
2007-01-26,13.606,13.775,13.598,13.775,4122,0
2007-01-29,13.692,13.818,13.002,13.122,15080,0
2007-01-30,13.209,13.783,13.209,13.496,30983,0
2007-01-31,13.58,13.988,13.572,13.887,12015,0
2007-02-01,13.972,14.191,13.972,14.032,8833,0
2007-02-02,13.944,13.954,13.944,13.944,473,0
2007-02-05,13.863,13.863,13.768,13.768,1061,0
2007-02-06,13.919,14.54,13.919,14.124,18027,0
2007-02-07,14.032,14.032,14.005,14.005,354,0
2007-02-08,13.936,13.997,13.936,13.997,473,0
2007-02-09,13.911,13.997,13.911,13.997,234,0
2007-02-12,13.911,13.936,13.845,13.936,826,0
2007-02-13,13.936,13.936,13.8,13.809,1883,0
2007-02-14,13.878,13.895,13.809,13.853,1061,0
2007-02-15,13.809,13.863,13.809,13.863,826,0
2007-02-16,13.863,14.531,13.863,13.878,17436,0
2007-02-20,13.903,14.406,13.871,14.142,23562,0
2007-02-21,14.184,14.328,14.167,14.303,10131,0
2007-02-22,14.286,14.361,14.286,14.361,2593,0
2007-02-23,14.277,14.361,14.191,14.191,2945,0
2007-02-26,14.175,15.329,14.088,15.329,65740,0
2007-02-27,15.414,15.414,14.988,14.988,12254,0
2007-02-28,14.988,15.541,14.905,15.031,20030,0
2007-03-01,14.948,14.955,14.803,14.803,1531,0
2007-03-02,14.87,14.955,14.87,14.897,4712,0
2007-03-05,14.897,14.972,14.845,14.972,3064,0
2007-03-06,15.024,15.482,15.024,15.102,29337,0
2007-03-07,15.11,15.271,15.058,15.058,3653,0
2007-03-08,15.133,15.193,15.133,15.193,473,0
2007-03-09,15.202,15.28,15.193,15.271,3064,0
2007-03-12,15.271,15.464,15.102,15.102,14608,0
2007-03-13,15.184,15.482,15.169,15.271,16728,0
2007-03-14,15.28,15.28,15.024,15.263,2121,0
2007-03-15,15.193,15.388,15.193,15.388,12254,0
2007-03-16,15.482,15.482,14.972,15.184,6951,0
2007-03-19,15.311,15.311,14.897,14.972,5774,0
2007-03-20,14.972,14.981,14.684,14.684,1769,0
2007-03-21,14.557,14.557,13.403,13.725,42413,0
2007-03-22,13.71,14.352,13.71,14.142,12015,0
2007-03-23,14.088,14.421,14.081,14.081,9894,0
2007-03-26,13.963,13.963,13.58,13.751,10248,0
2007-03-27,13.759,14.159,13.759,13.8,11074,0
2007-03-28,13.827,14.226,13.809,13.818,8128,0
2007-03-29,13.683,13.683,13.445,13.479,5068,0
2007-03-30,13.58,14.421,13.58,14.175,32868,0
2007-04-02,14.199,15.482,14.199,15.373,25919,0
2007-04-03,15.346,15.355,15.118,15.169,13195,0
2007-04-04,15.193,15.62,15.193,15.473,16848,0
2007-04-05,15.45,15.45,15.329,15.406,7303,0
2007-04-09,15.311,15.406,15.311,15.396,2121,0
2007-04-11,15.271,15.28,14.997,15.041,12133,0
2007-04-12,15.041,15.396,15.041,15.263,13431,0
2007-04-13,15.32,15.329,14.948,15.024,26272,0
2007-04-16,15.024,15.355,15.024,15.346,12607,0
2007-04-17,15.396,15.62,15.271,15.55,27335,0
2007-04-18,15.532,15.594,15.45,15.594,4947,0
2007-04-19,15.611,15.62,15.464,15.586,6833,0
2007-04-20,15.464,15.55,15.236,15.28,7892,0
2007-04-23,15.15,15.949,15.15,15.396,41351,0
2007-04-24,15.364,15.981,15.263,15.457,24386,0
2007-04-25,15.457,15.974,15.457,15.659,10371,0
2007-04-26,15.634,15.773,15.567,15.62,4004,0
2007-04-27,15.72,15.789,15.659,15.746,2945,0
2007-04-30,15.659,15.659,15.414,15.498,3300,0
2007-05-01,15.532,15.541,15.381,15.532,4828,0
2007-05-02,15.311,15.525,15.311,15.396,6599,0
2007-05-03,15.442,15.442,15.11,15.433,11426,0
2007-05-07,15.311,15.442,15.28,15.442,826,0
2007-05-09,15.464,15.55,15.388,15.457,4947,0
2007-05-10,15.329,15.329,15.228,15.271,2709,0
2007-05-14,15.287,15.764,15.22,15.263,11312,0
2007-05-15,15.245,15.346,15.16,15.346,2240,0
2007-05-16,15.346,15.346,15.22,15.28,7892,0
2007-05-17,15.15,15.236,15.15,15.16,1296,0
2007-05-18,15.125,15.414,14.854,14.889,8247,0
2007-05-21,14.76,14.76,14.344,14.344,10371,0
2007-05-22,14.226,14.557,14.226,14.352,25330,0
2007-05-23,14.303,14.421,14.005,14.015,11545,0
2007-05-24,14.005,14.005,13.845,13.936,6951,0
2007-05-25,14.151,14.557,14.005,14.191,21440,0
2007-05-29,14.32,14.328,14.115,14.26,24035,0
2007-05-30,14.251,14.379,14.015,14.175,20855,0
2007-05-31,14.226,14.897,14.226,14.633,16728,0
2007-06-01,14.701,14.778,14.455,14.455,12841,0
2007-06-04,14.54,15.764,14.54,15.45,21206,0
2007-06-05,15.364,15.396,15.176,15.193,5422,0
2007-06-06,15.11,15.11,14.939,15.031,3653,0
2007-06-07,15.031,15.067,14.981,15.041,1415,0
2007-06-08,14.964,14.964,14.745,14.854,8128,0
2007-06-11,14.939,15.007,14.388,14.421,39587,0
2007-06-12,14.328,15.11,14.277,14.803,148680,0
2007-06-13,14.845,14.845,14.328,14.557,18380,0
2007-06-14,14.6,15.49,14.175,14.513,26272,0
2007-06-15,14.727,14.778,14.226,14.43,55371,0
2007-06-18,14.43,15.092,14.421,14.6,32868,0
2007-06-19,14.513,14.897,14.513,14.676,7421,0
2007-06-20,14.676,14.684,14.6,14.6,4712,0
2007-06-21,14.608,15.45,14.521,14.684,27450,0
2007-06-22,14.701,15.133,14.625,14.854,28985,0
2007-06-25,14.854,14.854,14.472,14.6,21915,0
2007-06-26,14.481,15.067,14.472,14.889,18142,0
2007-06-27,14.889,15.007,14.778,14.87,7071,0
2007-06-28,14.889,14.897,14.718,14.803,5774,0
2007-06-29,14.793,15.049,14.676,14.897,17322,0
2007-07-02,14.897,14.939,14.845,14.933,3885,0
2007-07-03,14.933,14.933,14.933,14.933,1415,0
2007-07-05,14.955,14.955,14.693,14.77,20379,0
2007-07-06,14.77,15.067,14.649,14.854,25449,0
2007-07-09,14.854,15.067,14.77,15.031,20500,0
2007-07-10,15.067,15.067,14.955,15.049,5774,0
2007-07-11,14.981,15.016,14.854,14.972,7071,0
2007-07-12,14.845,15.067,14.845,15.067,6599,0
2007-07-13,15.067,15.236,15.031,15.058,14729,0
2007-07-16,15.067,15.067,14.933,15.058,7660,0
2007-07-17,15.058,15.228,14.997,15.007,20263,0
2007-07-18,14.997,15.11,14.897,15.092,12607,0
2007-07-19,15.102,15.11,14.897,14.897,8483,0
2007-07-20,14.948,15.271,14.948,15.236,16022,0
2007-07-23,15.263,15.28,15.11,15.271,10131,0
2007-07-24,15.245,15.423,15.245,15.32,21323,0
2007-07-25,15.32,15.32,15.193,15.294,28511,0
2007-07-26,15.193,15.329,15.11,15.176,6951,0
2007-07-27,15.092,15.15,14.897,14.948,8602,0
2007-07-30,14.854,14.854,14.005,14.295,46770,0
2007-07-31,14.208,14.26,14.048,14.159,7421,0
2007-08-01,14.167,14.406,13.887,14.048,23680,0
2007-08-02,14.056,14.251,13.936,14.159,16614,0
2007-08-03,14.251,15.176,14.133,14.642,65384,0
2007-08-06,14.649,14.701,14.199,14.549,8483,0
2007-08-07,14.633,14.633,14.311,14.413,9424,0
2007-08-08,14.388,14.684,14.217,14.649,20263,0
2007-08-09,14.649,14.727,14.175,14.226,7186,0
2007-08-10,14.191,14.344,14.133,14.234,50660,0
2007-08-13,14.32,14.472,14.167,14.26,13666,0
2007-08-14,14.217,14.344,14.133,14.251,10955,0
2007-08-15,14.217,14.32,14.175,14.286,12484,0
2007-08-16,14.344,14.388,14.098,14.115,4360,0
2007-08-17,14.107,14.226,14.107,14.142,1415,0
2007-08-20,14.175,14.175,14.015,14.074,4828,0
2007-08-21,14.133,14.217,14.064,14.175,7421,0
2007-08-22,14.015,14.388,14.015,14.344,4596,0
2007-08-27,14.344,14.455,14.048,14.369,29453,0
2007-08-28,14.406,14.413,14.251,14.413,5774,0
2007-08-29,14.439,14.583,14.32,14.513,15316,0
2007-08-30,14.513,14.513,14.295,14.43,17322,0
2007-08-31,14.481,14.727,14.388,14.727,8833,0
2007-09-04,14.811,14.811,14.311,14.32,25919,0
2007-09-05,14.311,14.328,12.731,13.919,53485,0
2007-09-06,13.919,13.944,13.367,13.412,23329,0
2007-09-07,13.412,13.665,13.367,13.367,11545,0
2007-09-10,13.479,13.674,13.461,13.479,7186,0
2007-09-11,13.513,13.71,13.292,13.461,17200,0
2007-09-12,13.403,13.606,13.283,13.283,12372,0
2007-09-13,13.223,13.783,13.2,13.783,10955,0
2007-09-14,13.871,14.303,13.871,14.303,6716,0
2007-09-17,14.234,14.388,14.184,14.388,9543,0
2007-09-18,14.439,14.76,14.439,14.608,11545,0
2007-09-19,14.693,14.862,14.616,14.718,7660,0
2007-09-20,14.718,14.718,14.175,14.472,14846,0
2007-09-21,14.566,14.727,14.379,14.592,18851,0
2007-09-24,14.583,14.77,14.549,14.77,3653,0
2007-09-25,14.701,14.77,14.303,14.649,22029,0
2007-09-26,14.829,15.576,14.71,15.396,60319,0
2007-09-27,15.45,15.611,15.414,15.442,25449,0
2007-09-28,15.406,15.62,15.28,15.62,34284,0
2007-10-01,15.49,15.541,15.464,15.532,9782,0
2007-10-02,15.62,15.62,15.473,15.525,32868,0
2007-10-03,15.567,15.926,15.414,15.9,70333,0
2007-10-04,15.65,16.517,15.65,16.043,40411,0
2007-10-05,15.966,16.449,15.966,16.144,15434,0
2007-10-08,16.263,16.841,16.077,16.279,24386,0
2007-10-09,16.34,16.34,16.008,16.257,7892,0
2007-10-10,16.33,16.34,15.828,16.257,19793,0
2007-10-11,16.257,16.577,15.94,16.025,19321,0
2007-10-12,16.136,16.348,15.917,16.305,15552,0
2007-10-15,16.314,16.526,16.111,16.111,20263,0
2007-10-16,16.016,16.704,15.998,16.552,17673,0
2007-10-17,16.679,16.679,16.127,16.263,53366,0
2007-10-18,16.214,16.73,15.917,16.103,58789,0
2007-10-19,15.998,16.764,15.957,16.628,19321,0
2007-10-22,16.552,17.189,16.424,17.112,49246,0
2007-10-23,17.096,17.138,16.712,17.086,19437,0
2007-10-24,16.916,16.977,16.754,16.832,10371,0
2007-10-25,16.934,17.146,16.799,16.799,8483,0
2007-10-26,16.841,16.841,16.508,16.569,18851,0
2007-10-29,16.508,16.754,16.127,16.654,27096,0
2007-10-30,16.73,16.764,16.628,16.764,4596,0
2007-10-31,16.764,16.764,16.222,16.628,29218,0
2007-11-01,16.475,17.061,16.296,16.934,21206,0
2007-11-02,17.061,17.545,16.791,17.012,23915,0
2007-11-05,17.051,17.051,16.569,16.712,9309,0
2007-11-06,16.679,17.012,16.638,16.977,40292,0
2007-11-07,17.019,17.146,16.807,16.916,11074,0
2007-11-08,16.807,17.086,16.791,17.043,24035,0
2007-11-09,16.916,16.985,16.841,16.977,38523,0
2007-11-12,16.934,17.061,16.841,16.89,22029,0
2007-11-13,16.993,17.324,16.952,17.197,11898,0
2007-11-14,17.273,17.342,17.189,17.309,7186,0
2007-11-15,17.214,17.748,17.104,17.64,28158,0
2007-11-16,17.64,18.173,17.64,18.002,21206,0
2007-11-19,18.121,19.006,18.121,18.742,37817,0
2007-11-20,18.928,19.353,17.826,17.826,44651,0
2007-11-21,17.739,17.739,16.782,17.231,17436,0
2007-11-23,16.873,16.873,15.957,16.33,44142,0
2007-11-26,16.535,16.89,16.33,16.561,46135,0
2007-11-27,16.679,17.146,16.679,17.096,19675,0
2007-11-28,17.317,18.326,17.146,17.146,17673,0
2007-11-29,17.867,18.42,17.867,18.08,20618,0
2007-11-30,18.42,18.614,18.282,18.393,11545,0
2007-12-03,18.011,18.623,18.011,18.377,19840,0
2007-12-04,18.461,18.461,18.216,18.335,16614,0
2007-12-05,18.264,18.37,18.129,18.274,11074,0
2007-12-06,18.248,18.588,18.098,18.579,9073,0
2007-12-07,19.14,19.14,18.563,19.057,24770,0
2007-12-10,19.225,20.031,19.225,19.481,31809,0
2007-12-11,19.86,19.973,18.887,18.887,11445,0
2007-12-12,19.158,19.158,18.121,18.173,21950,0
2007-12-13,18.41,18.642,18.08,18.335,12430,0
2007-12-14,18.098,18.579,18.098,18.29,15138,0
2007-12-17,18.554,18.554,18.209,18.224,23620,0
2007-12-18,18.248,18.248,18.088,18.248,12607,0
2007-12-19,18.393,18.505,18.29,18.434,7539,0
2007-12-20,18.605,18.605,18.393,18.505,13195,0
2007-12-21,18.461,18.633,18.173,18.335,10840,0
2007-12-24,18.393,18.41,18.299,18.335,2121,0
2007-12-26,18.37,18.546,18.29,18.426,12725,0
2007-12-27,18.522,18.623,18.452,18.537,2240,0
2007-12-28,18.649,18.673,18.479,18.649,5302,0
2007-12-31,18.649,18.666,18.232,18.623,16848,0
2008-01-02,18.623,18.623,18.282,18.282,12725,0
2008-01-03,18.256,18.282,18.164,18.209,10013,0
2008-01-04,18.173,18.224,18.063,18.111,34990,0
2008-01-07,18.248,18.248,17.962,18.038,44413,0
2008-01-08,18.072,18.248,18.072,18.164,23797,0
2008-01-09,18.173,18.248,18.129,18.137,46538,0
2008-01-10,18.137,18.137,18.063,18.08,8247,0
2008-01-11,18.088,18.088,18.02,18.063,12254,0
2008-01-14,18.137,18.248,18.038,18.121,24386,0
2008-01-15,18.121,18.242,18.105,18.2,21676,0
2008-01-16,18.146,18.209,18.121,18.209,14490,0
2008-01-17,18.209,18.248,17.705,18.146,17554,0
2008-01-18,18.054,18.146,17.901,17.909,18497,0
2008-01-22,17.783,18.098,17.452,17.553,24154,0
2008-01-23,17.511,17.52,17.264,17.469,13195,0
2008-01-24,17.545,17.713,17.511,17.68,5654,0
2008-01-25,17.688,17.8,17.56,17.613,14132,0
2008-01-28,17.595,17.604,16.764,16.814,17673,0
2008-01-29,16.89,16.985,16.824,16.934,15080,0
2008-01-30,16.841,16.943,16.814,16.908,15787,0
2008-01-31,16.977,17.061,16.824,17.019,22620,0
2008-02-01,17.129,17.129,16.248,16.296,21086,0
2008-02-04,15.957,16.008,15.525,15.643,31221,0
2008-02-05,15.773,15.773,14.997,15.184,34162,0
2008-02-06,15.236,15.65,15.176,15.586,16614,0
2008-02-07,15.541,15.567,15.176,15.21,19675,0
2008-02-08,15.28,15.442,15.28,15.329,19793,0
2008-02-11,15.45,15.576,15.255,15.49,10840,0
2008-02-12,15.62,16.111,15.62,16.094,14255,0
2008-02-13,16.008,16.382,16.008,16.279,8367,0
2008-02-14,16.222,17.18,16.222,17.034,20030,0
2008-02-15,17.019,17.238,16.593,16.96,24621,0
2008-02-19,16.899,16.977,16.449,16.754,17322,0
2008-02-20,16.72,16.977,16.493,16.864,29687,0
2008-02-21,16.118,17.061,16.118,16.459,37465,0
2008-02-22,16.552,16.873,16.323,16.357,34162,0
2008-02-25,16.543,16.977,16.543,16.799,19910,0
2008-02-26,16.925,16.977,16.89,16.952,7186,0
2008-02-27,16.832,16.934,16.687,16.841,15080,0
2008-02-28,16.764,16.864,16.602,16.654,9073,0
2008-02-29,16.526,16.526,16.071,16.424,20736,0
2008-03-03,16.34,16.508,16.159,16.508,15552,0
2008-03-04,16.638,16.687,16.248,16.263,11662,0
2008-03-05,16.39,16.39,16.177,16.279,8011,0
2008-03-06,16.296,16.382,16.168,16.296,16256,0
2008-03-07,16.33,16.348,15.586,15.737,21206,0
2008-03-10,16.043,16.043,15.11,15.118,45944,0
2008-03-11,15.15,15.355,15.15,15.202,32635,0
2008-03-12,15.118,15.396,14.905,15.21,29453,0
2008-03-13,15.255,15.423,15.202,15.22,26272,0
2008-03-14,15.364,15.364,14.972,14.972,11545,0
2008-03-17,14.981,15.102,14.897,14.897,11074,0
2008-03-18,15.024,15.067,14.583,14.939,18851,0
2008-03-19,14.897,14.972,14.745,14.745,2001,0
2008-03-20,14.778,14.939,14.778,14.845,4004,0
2008-03-24,14.77,14.939,14.77,14.854,9894,0
2008-03-25,14.845,15.498,14.845,15.302,20030,0
2008-03-26,15.338,15.338,15.236,15.302,2475,0
2008-03-27,15.329,15.338,15.202,15.287,7777,0
2008-03-28,15.287,15.346,15.287,15.302,1649,0
2008-03-31,15.311,15.311,15.041,15.184,10248,0
2008-04-01,15.22,15.255,15.21,15.228,3179,0
2008-04-02,15.141,15.287,15.125,15.125,4242,0
2008-04-03,15.141,15.141,14.862,14.914,27688,0
2008-04-04,14.862,14.87,14.521,14.642,10955,0
2008-04-07,14.77,14.829,14.43,14.6,24386,0
2008-04-08,14.693,15.193,14.625,14.753,13078,0
2008-04-09,14.785,15.396,14.785,14.955,10840,0
2008-04-10,15.076,15.125,14.811,14.829,4004,0
2008-04-11,14.845,14.879,14.566,14.642,1883,0
2008-04-14,14.753,14.753,14.566,14.583,2121,0
2008-04-15,14.583,15.271,14.583,14.666,15787,0
2008-04-16,14.71,14.77,14.642,14.684,17083,0
2008-04-17,14.616,14.77,14.616,14.642,16214,0
2008-04-18,14.642,14.854,14.531,14.608,20379,0
2008-04-21,14.684,14.745,14.642,14.649,8718,0
2008-04-22,14.557,14.736,14.557,14.666,4596,0
2008-04-23,14.6,14.666,14.6,14.642,11340,0
2008-04-24,14.642,14.693,14.592,14.684,10248,0
2008-04-25,14.676,14.718,14.642,14.701,6612,0
2008-04-28,14.701,14.77,14.625,14.676,10084,0
2008-04-29,14.77,14.829,14.566,14.727,17741,0
2008-04-30,14.727,15.092,14.727,14.939,18495,0
2008-05-01,15.024,15.024,14.897,14.905,1769,0
2008-05-02,14.905,14.905,14.521,14.592,9309,0
2008-05-05,14.633,14.657,13.853,14.369,35886,0
2008-05-06,14.369,14.446,14.023,14.159,39760,0
2008-05-07,14.124,14.234,13.759,13.759,6951,0
2008-05-08,13.809,13.887,12.69,13.037,56921,0
2008-05-09,13.002,13.878,13.002,13.701,27102,0
2008-05-12,13.751,13.919,13.547,13.718,17788,0
2008-05-13,13.718,13.827,13.624,13.775,16493,0
2008-05-14,13.751,13.853,13.452,13.743,18960,0
2008-05-15,13.792,14.023,13.718,13.929,20678,0
2008-05-16,13.929,13.929,13.71,13.878,6361,0
2008-05-19,13.837,13.903,13.768,13.8,4242,0
2008-05-20,13.845,14.388,13.845,14.056,18971,0
2008-05-21,14.005,14.251,13.911,13.929,16728,0
2008-05-22,13.895,14.133,13.895,14.032,13963,0
2008-05-23,13.997,14.167,13.903,13.936,32398,0
2008-05-27,13.954,14.088,13.954,14.074,10840,0
2008-05-28,14.081,14.088,13.827,14.081,7071,0
2008-05-29,13.837,14.133,13.624,13.988,31574,0
2008-05-30,14.074,14.583,14.032,14.557,23089,0
2008-06-02,14.616,15.473,14.566,15.016,32347,0
2008-06-03,15.024,15.22,14.71,14.964,18907,0
2008-06-04,14.988,14.988,14.446,14.513,5944,0
2008-06-05,14.43,14.43,13.936,14.159,58342,0
2008-06-06,14.26,15.643,14.26,15.22,88976,0
2008-06-09,15.176,16.552,15.176,15.998,53366,0
2008-06-10,15.998,16.638,15.981,16.222,31339,0
2008-06-11,16.222,16.619,15.703,15.881,39589,0
2008-06-12,15.811,16.094,15.668,15.855,5715,0
2008-06-13,15.981,16.856,15.789,16.814,58202,0
2008-06-16,17.146,17.366,16.89,17.358,53366,0
2008-06-17,17.434,17.567,16.679,16.679,62207,0
2008-06-18,16.687,16.687,15.21,15.94,44444,0
2008-06-19,16.043,16.72,15.755,15.926,35990,0
2008-06-20,15.957,15.989,15.118,15.32,38641,0
2008-06-23,15.28,15.567,15.21,15.567,23399,0
2008-06-24,15.602,15.789,15.15,15.184,37231,0
2008-06-25,15.133,15.271,14.905,15.067,10162,0
2008-06-26,14.988,15.031,14.498,14.531,22658,0
2008-06-27,14.43,14.939,13.903,14.939,29747,0
2008-06-30,14.897,15.236,14.897,15.236,20969,0
2008-07-01,15.16,15.16,14.819,15.083,7664,0
2008-07-02,15.15,15.442,14.914,15.11,18034,0
2008-07-03,15.11,15.11,14.531,14.838,11291,0
2008-07-07,14.811,14.939,14.505,14.793,21853,0
2008-07-08,14.785,15.024,14.616,14.701,16200,0
2008-07-09,14.701,14.905,14.406,14.666,21855,0
2008-07-10,14.676,15.118,14.575,14.718,17673,0
2008-07-11,14.676,14.718,14.666,14.718,1415,0
2008-07-14,14.736,15.15,14.736,14.972,18497,0
2008-07-15,14.889,14.905,14.406,14.575,13078,0
2008-07-16,14.439,14.6,13.919,14.397,6756,0
2008-07-17,14.566,14.693,14.352,14.352,2240,0
2008-07-18,14.43,14.43,14.056,14.352,2357,0
2008-07-21,14.413,14.421,14.208,14.388,588,0
2008-07-22,14.251,14.251,13.845,14.048,2709,0
2008-07-23,14.088,14.361,14.088,14.175,3833,0
2008-07-24,14.064,14.184,13.837,13.837,4868,0
2008-07-25,14.039,14.243,13.954,13.954,9894,0
2008-07-28,14.088,14.421,14.088,14.208,2768,0
2008-07-29,14.295,14.421,14.056,14.081,5631,0
2008-07-30,14.234,14.592,14.226,14.344,11074,0
2008-07-31,14.388,14.854,14.328,14.616,6174,0
2008-08-01,14.684,14.727,14.43,14.43,1415,0
2008-08-04,14.676,14.676,14.328,14.557,1531,0
2008-08-05,14.481,14.625,14.184,14.446,2505,0
2008-08-06,14.488,14.625,14.488,14.592,707,0
2008-08-07,14.472,14.6,14.43,14.6,2709,0
2008-08-08,14.649,14.854,14.251,14.803,13951,0
2008-08-11,14.803,15.076,14.803,15.049,2945,0
2008-08-12,14.955,15.024,14.854,14.914,3761,0
2008-08-13,14.845,14.955,14.845,14.948,6599,0
2008-08-14,14.879,15.287,14.838,15.031,7374,0
2008-08-15,15.15,15.176,15.15,15.16,588,0
2008-08-18,15.067,15.067,15.067,15.067,124,0
2008-08-19,14.924,15.28,14.778,15.11,21451,0
2008-08-20,14.988,15.049,14.845,14.981,14648,0
2008-08-21,14.838,15.11,14.753,15.11,4596,0
2008-08-22,15.271,15.271,14.879,15.031,1649,0
2008-08-25,15.067,15.245,14.684,15.083,16537,0
2008-08-26,15.11,15.245,14.819,15.21,2357,0
2008-08-27,15.21,15.263,14.811,14.811,3885,0
2008-08-28,15.067,15.271,15.067,15.271,2593,0
2008-08-29,15.21,15.703,14.981,15.62,29809,0
2008-09-02,15.703,15.703,15.236,15.271,4242,0
2008-09-03,15.373,15.442,15.058,15.22,11598,0
2008-09-04,15.338,15.364,14.77,14.77,5998,0
2008-09-05,14.785,14.785,14.311,14.684,15434,0
2008-09-08,14.854,14.854,14.464,14.549,13343,0
2008-09-09,14.727,14.727,14.303,14.397,8978,0
2008-09-10,14.43,14.43,14.269,14.295,7297,0
2008-09-11,14.379,14.379,14.048,14.133,13313,0
2008-09-12,14.133,14.133,13.997,14.005,8427,0
2008-09-15,14.039,14.191,13.71,14.124,6394,0
2008-09-16,14.048,14.133,13.606,13.701,15463,0
2008-09-17,13.683,13.759,13.58,13.665,8009,0
2008-09-18,13.887,13.936,13.775,13.792,2945,0
2008-09-19,13.827,14.032,13.58,13.598,11812,0
2008-09-22,13.837,14.964,13.818,13.853,10691,0
2008-09-23,13.775,14.115,13.775,13.903,8899,0
2008-09-24,13.98,14.191,13.936,13.944,4360,0
2008-09-25,13.954,14.32,13.718,13.936,7567,0
2008-09-26,13.853,13.944,13.734,13.809,6473,0
2008-09-29,13.903,14.208,13.809,13.878,18497,0
2008-09-30,13.59,14.43,13.386,14.361,68758,0
2008-10-01,14.269,14.269,13.887,14.005,9471,0
2008-10-02,13.853,13.853,13.25,13.563,11221,0
2008-10-03,13.452,13.557,13.055,13.521,12317,0
2008-10-06,13.521,13.648,12.649,12.649,6987,0
2008-10-07,12.859,13.055,12.222,12.683,15905,0
2008-10-08,12.478,12.713,12.351,12.649,62761,0
2008-10-09,12.587,12.587,10.789,10.856,20263,0
2008-10-10,10.82,10.909,8.6492,9.864,36319,0
2008-10-13,10.177,11.161,10.177,11.044,77721,0
2008-10-14,11.255,11.306,10.781,10.805,34473,0
2008-10-15,11,11.866,10.696,11.679,21664,0
2008-10-16,11.577,13.046,11.416,12.943,54587,0
2008-10-17,12.943,13.155,12.902,12.943,31448,0
2008-10-20,12.935,14.914,12.935,14.43,50988,0
2008-10-21,14.6,14.6,13.853,14.328,23032,0
2008-10-22,14.115,14.684,13.59,13.903,27155,0
2008-10-23,13.775,13.775,13.267,13.267,12725,0
2008-10-24,13.531,13.792,13.241,13.792,6669,0
2008-10-27,13.58,14.43,13.547,13.547,25098,0
2008-10-28,14.151,14.151,13.445,13.837,6989,0
2008-10-29,13.792,14.074,13.538,14.074,6410,0
2008-10-30,14.243,14.43,14.005,14.43,8158,0
2008-10-31,14.32,14.32,13.887,14.048,17160,0
2008-11-03,13.944,13.944,13.734,13.818,4828,0
2008-11-04,13.783,13.911,13.344,13.692,13776,0
2008-11-05,13.58,13.58,12.766,13.3,17117,0
2008-11-06,13.3,13.792,13.046,13.792,14716,0
2008-11-07,13.725,13.751,13.513,13.58,9782,0
2008-11-10,13.639,14.829,13.367,14.829,29687,0
2008-11-11,14.701,14.753,14.388,14.753,32356,0
2008-11-12,14.753,14.753,14.199,14.43,18847,0
2008-11-13,14.43,14.77,14.243,14.77,15226,0
2008-11-14,14.575,15.28,14.575,14.988,13811,0
2008-11-17,15.11,15.338,13.505,15.236,23265,0
2008-11-18,15.32,15.32,14.897,15.058,15063,0
2008-11-19,14.948,15.28,14.948,15.11,8681,0
2008-11-20,15.076,15.118,14.854,15.118,12492,0
2008-11-21,15.11,15.11,14.226,14.87,20062,0
2008-11-24,14.862,14.879,14.352,14.701,14132,0
2008-11-25,14.753,15.15,14.701,15.076,15988,0
2008-11-26,15.067,15.067,14.397,15.024,23697,0
2008-11-28,15.118,16.094,15.11,16.094,26921,0
2008-12-01,16.127,16.127,15.586,15.586,6707,0
2008-12-02,15.811,15.811,15.473,15.558,11337,0
2008-12-03,15.28,15.507,14.997,14.997,13572,0
2008-12-04,14.649,14.649,14.142,14.335,17956,0
2008-12-05,14.133,14.388,13.656,14.388,37394,0
2008-12-08,14.369,14.87,14.286,14.87,11529,0
2008-12-09,14.701,15.381,13.665,14.335,19316,0
2008-12-10,13.911,15.602,13.326,15.602,30088,0
2008-12-11,15.433,15.433,13.963,14.369,23317,0
2008-12-12,14.023,15.193,13.547,15.193,12442,0
2008-12-15,15.21,15.643,14.575,14.657,59923,0
2008-12-16,14.592,15.024,14.421,15.024,22207,0
2008-12-17,14.924,15.473,14.829,15.355,19466,0
2008-12-18,15.346,15.396,15.228,15.28,2640,0
2008-12-19,15.381,15.396,15.16,15.271,5180,0
2008-12-22,15.28,15.532,14.972,15.532,6792,0
2008-12-23,15.628,15.628,15.031,15.515,8367,0
2008-12-24,15.423,15.685,15.193,15.541,11779,0
2008-12-26,15.498,15.576,15.433,15.567,4596,0
2008-12-29,15.482,15.532,15.255,15.423,5774,0
2008-12-30,15.381,15.515,14.77,15.271,20183,0
2008-12-31,15.228,15.917,15.083,15.917,16614,0
2009-01-02,15.703,15.737,15.28,15.567,10955,0
2009-01-05,15.473,15.482,14.592,14.592,8748,0
2009-01-06,14.657,15.118,14.657,14.793,8007,0
2009-01-07,14.718,15.28,14.718,15.067,10489,0
2009-01-08,15.024,15.024,14.616,14.642,5096,0
2009-01-09,14.793,15.22,14.642,14.897,3770,0
2009-01-12,15.338,15.338,13.8,14.505,9762,0
2009-01-13,14.566,14.625,14.184,14.243,4712,0
2009-01-14,14.151,14.226,13.863,14.039,21119,0
2009-01-15,13.837,14.064,13.775,13.775,6353,0
2009-01-16,13.818,13.863,13.606,13.743,6599,0
2009-01-20,14.005,14.039,13.47,13.827,10724,0
2009-01-21,13.863,13.903,13.792,13.837,1177,0
2009-01-22,13.878,14.133,13.878,13.919,4947,0
2009-01-23,13.878,13.878,13.639,13.743,3179,0
2009-01-26,13.783,13.792,13.58,13.692,4795,0
2009-01-27,13.648,13.692,13.104,13.104,11957,0
2009-01-28,13.344,14.397,13.344,14.175,10485,0
2009-01-29,14.115,14.115,13.309,14.039,12719,0
2009-01-30,13.936,13.98,12.731,13.624,28259,0
2009-02-02,13.631,13.809,12.604,12.928,16022,0
2009-02-03,12.943,13.165,12.002,13.113,16746,0
2009-02-04,13.155,13.488,12.705,13.25,21677,0
2009-02-05,13.074,13.479,13.074,13.479,12793,0
2009-02-06,13.452,13.919,13.174,13.919,12015,0
2009-02-09,14.005,14.005,13.292,13.354,5540,0
2009-02-10,13.354,13.445,13.096,13.335,12549,0
2009-02-11,13.292,13.335,13.155,13.223,3179,0
2009-02-12,13.191,13.496,13.148,13.344,14187,0
2009-02-13,13.344,13.538,13.283,13.538,12694,0
2009-02-17,13.436,13.436,13.241,13.354,2001,0
2009-02-18,13.191,13.367,13.191,13.326,2357,0
2009-02-19,13.367,13.665,13.354,13.354,6007,0
2009-02-20,13.309,13.394,12.859,13.209,9782,0
2009-02-23,13.191,13.241,12.884,12.902,6481,0
2009-02-24,12.943,13.155,12.826,12.875,8718,0
2009-02-25,12.884,12.884,12.649,12.649,9651,0
2009-02-26,12.613,12.698,12.613,12.649,944,0
2009-02-27,12.613,12.64,11.858,12.351,33422,0
2009-03-02,12.121,12.239,11.908,11.908,4360,0
2009-03-03,11.858,12.112,11.858,12.054,30574,0
2009-03-04,12.138,12.189,11.952,12.054,8367,0
2009-03-05,12.009,12.009,11.111,11.373,16965,0
2009-03-06,11.206,11.263,11.044,11.128,13240,0
2009-03-09,11.119,11.128,10.909,11.036,16755,0
2009-03-10,11.078,11.791,11.078,11.577,12518,0
2009-03-11,11.883,12.843,11.883,12.731,13205,0
2009-03-12,12.665,12.731,12.307,12.521,20263,0
2009-03-13,12.513,12.545,12.095,12.513,9081,0
2009-03-16,12.713,12.731,12.538,12.538,3064,0
2009-03-17,12.513,12.604,12.376,12.451,5774,0
2009-03-18,12.384,12.401,12.248,12.343,4632,0
2009-03-19,12.393,12.604,12.248,12.256,32635,0
2009-03-20,12.425,12.425,11.833,12.129,66495,0
2009-03-23,12.299,12.299,11.926,11.976,13078,0
2009-03-24,12.045,12.138,11.858,11.874,40777,0
2009-03-25,11.926,12.105,11.926,11.994,8354,0
2009-03-26,11.994,12.208,11.994,12.095,10131,0
2009-03-27,12.409,12.409,11.883,11.935,17468,0
2009-03-30,11.84,12.105,11.731,12.105,9867,0
2009-03-31,12.087,12.521,12.009,12.521,8143,0
2009-04-01,12.468,12.521,11.883,12.036,28676,0
2009-04-02,11.943,12.264,11.943,12.248,4115,0
2009-04-03,12.248,12.248,12.129,12.248,4596,0
2009-04-06,11.663,12.393,11.663,12.393,7009,0
2009-04-07,12.393,14.54,12.393,13.2,40315,0
2009-04-08,13.479,13.572,13.241,13.326,17436,0
2009-04-09,13.461,13.58,13.367,13.58,17341,0
2009-04-13,13.563,13.648,13.377,13.488,27973,0
2009-04-14,13.429,13.452,13.165,13.232,19561,0
2009-04-15,12.64,13.2,12.64,12.902,10917,0
2009-04-16,12.911,13.046,12.561,12.893,19316,0
2009-04-17,12.731,13.183,12.521,12.97,16614,0
2009-04-20,12.935,13.183,12.836,13.081,6777,0
2009-04-21,13.113,13.36,12.961,13.275,15316,0
2009-04-22,13.326,13.648,13.02,13.547,39682,0
2009-04-23,13.412,13.496,13.139,13.436,14490,0
2009-04-24,13.521,13.521,13.191,13.318,10370,0
2009-04-27,13.191,13.972,13.191,13.639,8451,0
2009-04-28,13.513,13.513,12.826,13.344,5715,0
2009-04-29,13.452,13.837,13.241,13.837,14301,0
2009-04-30,13.768,13.768,13.354,13.701,9512,0
2009-05-01,13.692,13.863,13.488,13.751,19336,0
2009-05-04,13.751,14.005,13.241,14.005,29337,0
2009-05-05,14.159,14.379,13.403,13.429,15986,0
2009-05-06,13.58,13.683,13.25,13.59,16764,0
2009-05-07,13.488,13.768,13.191,13.283,13214,0
2009-05-08,13.403,13.963,13.403,13.963,8664,0
2009-05-11,13.837,13.963,13.631,13.903,6070,0
2009-05-12,14.005,14.005,13.624,13.725,8128,0
2009-05-13,13.639,13.972,13.616,13.954,12372,0
2009-05-14,13.768,13.792,13.639,13.792,5893,0
2009-05-15,13.725,13.911,13.725,13.895,2148,0
2009-05-18,13.853,14.005,13.792,14.005,3300,0
2009-05-19,13.887,14.243,13.8,13.878,4605,0
2009-05-20,14.005,14.005,13.751,13.751,14992,0
2009-05-21,13.674,13.743,13.505,13.616,5000,0
2009-05-22,13.616,13.827,13.445,13.683,5465,0
2009-05-26,13.768,13.988,13.768,13.837,12427,0
2009-05-27,13.3,13.997,13.3,13.988,9933,0
2009-05-28,13.997,14.005,13.911,13.944,6599,0
2009-05-29,13.818,13.919,13.394,13.919,9973,0
2009-06-01,14.592,14.592,13.809,13.997,17386,0
2009-06-02,14.167,14.413,12.859,14.142,27052,0
2009-06-03,14.184,14.369,14.015,14.328,17970,0
2009-06-04,14.328,15.271,14.167,15.024,17710,0
2009-06-05,14.981,15.28,14.981,15.133,18874,0
2009-06-08,15.049,15.989,14.167,15.974,45037,0
2009-06-09,15.966,16.296,15.836,15.881,20281,0
2009-06-10,15.703,15.998,14.939,15.141,23162,0
2009-06-11,15.016,15.668,14.76,15.498,15185,0
2009-06-12,15.586,15.926,15.558,15.926,11227,0
2009-06-15,15.482,15.482,11.764,12.121,218636,0
2009-06-16,12.425,12.649,11.952,12.036,80855,0
2009-06-17,12.018,12.222,11.986,12.145,36778,0
2009-06-18,12.129,12.393,12.121,12.121,21980,0
2009-06-19,12.316,12.683,11.893,12.683,20656,0
2009-06-22,12.683,12.766,11.916,12.433,31067,0
2009-06-23,12.433,12.433,11.986,12.433,24103,0
2009-06-24,12.433,12.433,11.883,12.181,37419,0
2009-06-25,12.181,12.409,11.695,12.384,48264,0
2009-06-26,12.433,13.367,12.273,13.139,557425,0
2009-06-29,12.561,12.884,12.325,12.561,47840,0
2009-06-30,12.731,12.843,12.343,12.604,23244,0
2009-07-01,12.683,13.037,12.587,12.952,15007,0
2009-07-02,13.012,13.012,12.478,12.478,18179,0
2009-07-06,12.513,12.935,12.273,12.673,22956,0
2009-07-07,12.868,13.012,12.587,12.622,21948,0
2009-07-08,12.843,12.843,11.893,12.036,41017,0
2009-07-09,12.307,12.587,11.994,12.018,21212,0
2009-07-10,12.027,12.417,12.027,12.256,9460,0
2009-07-13,12.256,12.649,12.248,12.53,23415,0
2009-07-14,12.487,12.521,11.883,12.189,31723,0
2009-07-15,12.232,12.495,12.232,12.495,9526,0
2009-07-16,12.577,12.731,12.138,12.64,33221,0
2009-07-17,12.401,12.604,12.351,12.545,17088,0
2009-07-20,12.53,13.232,12.121,12.818,32940,0
2009-07-21,12.875,13.081,12.393,12.604,11018,0
2009-07-22,12.604,12.98,12.604,12.749,20581,0
2009-07-23,12.792,12.902,12.561,12.902,30658,0
2009-07-24,12.952,13.58,12.818,13.521,26001,0
2009-07-27,13.47,13.743,13.25,13.572,22503,0
2009-07-28,13.521,13.997,13.267,13.461,11942,0
2009-07-29,13.461,13.461,12.868,13.25,14295,0
2009-07-30,13.367,13.743,13.064,13.496,13331,0
2009-07-31,13.538,13.58,13.344,13.367,9408,0
2009-08-03,13.445,13.58,12.97,13.58,9615,0
2009-08-04,13.58,13.878,13.521,13.718,10071,0
2009-08-05,13.751,14.167,13.496,13.496,11539,0
2009-08-06,13.557,13.557,12.731,13.139,34250,0
2009-08-07,13.436,13.837,13.241,13.521,25316,0
2009-08-10,13.8,13.8,13.25,13.59,6833,0
2009-08-11,13.521,13.701,13.081,13.241,31407,0
2009-08-12,13.394,13.837,12.505,13.367,90170,0
2009-08-13,13.367,13.71,13.223,13.616,9207,0
2009-08-14,13.616,13.725,12.818,12.875,13557,0
2009-08-17,12.741,13.283,12.53,12.97,22745,0
2009-08-18,13.216,13.326,12.809,13.309,8602,0
2009-08-19,13.183,13.412,12.98,13.412,8011,0
2009-08-20,13.412,13.572,13.232,13.557,11533,0
2009-08-21,13.768,14.77,13.674,14.295,24353,0
2009-08-24,13.531,14.54,13.496,14.269,21305,0
2009-08-25,14.251,14.388,13.853,14.217,7969,0
2009-08-26,14.015,14.167,13.445,13.792,9484,0
2009-08-27,13.743,14.048,13.58,14.048,5149,0
2009-08-28,14.107,14.107,13.452,13.743,16347,0
2009-08-31,13.734,13.809,12.749,13.318,25896,0
2009-09-01,13.326,13.563,12.843,12.952,37794,0
2009-09-02,12.902,12.952,12.29,12.757,26511,0
2009-09-03,12.843,12.893,12.577,12.722,12607,0
2009-09-04,12.859,12.868,12.264,12.264,16869,0
2009-09-08,12.325,12.325,11.935,12.079,22347,0
2009-09-09,12.045,12.112,11.926,12.036,64780,0
2009-09-10,12.036,12.334,11.952,12.222,20333,0
2009-09-11,12.264,12.433,12.018,12.264,18816,0
2009-09-14,12.384,12.495,12.145,12.316,28795,0
2009-09-15,12.325,12.859,12.239,12.299,21367,0
2009-09-16,12.433,12.818,12.222,12.683,46360,0
2009-09-17,12.741,12.868,12.433,12.495,6101,0
2009-09-18,12.513,12.513,12.145,12.145,44453,0
2009-09-21,12.181,12.409,12.172,12.222,24141,0
2009-09-22,12.316,12.553,12.153,12.264,16348,0
2009-09-23,12.232,12.69,12.189,12.425,35691,0
2009-09-24,12.478,12.631,12.433,12.577,13970,0
2009-09-25,12.553,12.893,12.553,12.875,9115,0
2009-09-28,12.893,13.367,12.713,13.074,35491,0
2009-09-29,13.104,13.367,13.096,13.191,11522,0
2009-09-30,13.148,13.183,12.307,12.307,14178,0
2009-10-01,12.351,12.783,12.307,12.376,20959,0
2009-10-02,12.401,12.799,12.401,12.545,10036,0
2009-10-05,12.545,12.818,12.545,12.657,3892,0
2009-10-06,12.97,13.216,12.401,13.216,35776,0
2009-10-07,13.155,13.165,12.818,13.002,15244,0
2009-10-08,13.081,13.148,12.851,12.911,27911,0
2009-10-09,12.943,13.496,12.943,13.259,17282,0
2009-10-12,13.241,13.36,12.836,12.843,22776,0
2009-10-13,12.868,12.928,12.53,12.649,18733,0
2009-10-14,12.731,13.037,12.69,12.776,18983,0
2009-10-15,12.731,13.064,12.731,12.818,17580,0
2009-10-16,12.884,13.259,12.884,13.183,12152,0
2009-10-19,13.155,13.309,12.943,13.259,11529,0
2009-10-20,13.209,13.209,13.02,13.02,6718,0
2009-10-21,12.97,13.104,12.859,12.952,19249,0
2009-10-22,12.911,13.096,12.911,12.943,15890,0
2009-10-23,12.943,13.113,12.826,12.836,7458,0
2009-10-26,12.875,13.089,12.843,12.851,17601,0
2009-10-27,12.875,13.113,12.859,12.943,6172,0
2009-10-28,12.98,13.2,12.868,12.868,7545,0
2009-10-29,12.952,12.989,12.731,12.943,12985,0
2009-10-30,12.875,12.989,12.859,12.98,13978,0
2009-11-02,12.97,13.367,12.928,13.367,15537,0
2009-11-03,13.3,13.3,12.826,13.002,35492,0
2009-11-04,12.989,12.989,12.613,12.665,29169,0
2009-11-05,12.92,13.148,12.783,12.97,10666,0
2009-11-06,12.859,13.367,12.859,13.089,14504,0
2009-11-09,13.096,13.436,12.92,13.104,16505,0
2009-11-10,13.055,13.191,12.843,12.943,41304,0
2009-11-11,13.148,13.155,12.911,13.029,9577,0
2009-11-12,12.98,13.096,12.809,12.809,8035,0
2009-11-13,12.893,13.055,12.799,12.868,13446,0
2009-11-16,12.902,13.183,12.902,13.037,16697,0
2009-11-17,13.02,13.139,12.757,13.081,15754,0
2009-11-18,12.952,13.209,12.859,12.902,28948,0
2009-11-19,12.731,13.002,12.731,12.893,9989,0
2009-11-20,12.826,12.98,12.799,12.868,13118,0
2009-11-23,12.97,13.267,12.884,12.995,12200,0
2009-11-24,12.989,13.096,12.893,13.012,3464,0
2009-11-25,12.995,13.081,12.868,12.868,9720,0
2009-11-27,12.875,13.002,12.731,12.731,8557,0
2009-11-30,12.836,12.92,12.657,12.705,13710,0
2009-12-01,12.731,12.818,12.521,12.64,11457,0
2009-12-02,12.577,13.012,12.577,12.875,30280,0
2009-12-03,12.902,13.074,12.749,12.749,15226,0
2009-12-04,13.074,13.155,12.851,13.155,18816,0
2009-12-07,13.113,13.165,12.868,13.148,16222,0
2009-12-08,13.148,13.148,12.859,13.064,25407,0
2009-12-09,13.002,13.139,12.911,13.064,40644,0
2009-12-10,13.096,13.113,12.943,13.02,18548,0
2009-12-11,13.104,13.104,12.98,13.037,10011,0
2009-12-14,13.104,13.445,12.952,13.445,52643,0
2009-12-15,13.47,13.47,12.98,12.98,132270,0
2009-12-16,13.131,13.2,13.012,13.012,10115,0
2009-12-17,13.02,13.148,12.92,13.074,16614,0
2009-12-18,13.155,13.223,13.074,13.131,42996,0
2009-12-21,13.122,13.241,12.952,13.174,44708,0
2009-12-22,13.174,13.191,13.037,13.074,14729,0
2009-12-23,13.139,13.318,13.02,13.318,11552,0
2009-12-24,13.223,13.25,13.122,13.2,2618,0
2009-12-28,13.183,13.386,13.122,13.122,32029,0
2009-12-29,13.174,13.283,13.122,13.155,6011,0
2009-12-30,13.191,13.267,13.064,13.139,9788,0
2009-12-31,13.174,13.223,13.046,13.155,19726,0
2010-01-04,13.2,13.557,13.2,13.557,6162,0
2010-01-05,13.513,13.538,13.223,13.223,8398,0
2010-01-06,13.292,13.505,13.131,13.131,15050,0
2010-01-07,13.165,13.412,13.155,13.335,11823,0
2010-01-08,13.344,13.547,13.232,13.513,22360,0
2010-01-11,13.538,13.911,13.538,13.624,34962,0
2010-01-12,13.648,14.039,13.648,13.665,15221,0
2010-01-13,13.701,13.701,13.241,13.283,34509,0
2010-01-14,13.335,13.36,13.165,13.232,23562,0
2010-01-15,13.3,13.488,13.25,13.335,16899,0
2010-01-19,13.386,13.496,13.174,13.309,16860,0
2010-01-20,13.259,13.572,13.155,13.488,20471,0
2010-01-21,13.452,13.452,13.155,13.275,17529,0
2010-01-22,13.292,13.452,13.232,13.275,16097,0
2010-01-25,13.386,13.863,13.386,13.47,30674,0
2010-01-26,13.496,13.683,13.42,13.665,12933,0
2010-01-27,13.58,13.656,13.479,13.606,4989,0
2010-01-28,13.58,13.58,13.223,13.223,14378,0
2010-01-29,13.259,13.479,13.232,13.479,13109,0
2010-02-01,13.461,13.639,13.461,13.521,6126,0
2010-02-02,13.488,13.656,13.429,13.488,10513,0
2010-02-03,13.488,13.488,13.326,13.326,9688,0
2010-02-04,13.326,13.326,12.836,13.113,9692,0
2010-02-05,13.122,13.148,12.818,13.131,25804,0
2010-02-08,13.064,13.131,12.851,12.989,10042,0
2010-02-09,13.046,13.783,13.037,13.42,41829,0
2010-02-10,13.344,13.563,13.165,13.429,18262,0
2010-02-11,13.436,13.903,13.436,13.827,6980,0
2010-02-12,13.768,13.863,13.674,13.751,6951,0
2010-02-16,13.863,13.919,13.674,13.792,5266,0
2010-02-17,13.718,13.768,13.547,13.768,13768,0
2010-02-18,13.768,14.208,13.768,14.199,22531,0
2010-02-19,14.226,14.311,14.167,14.277,10447,0
2010-02-22,14.335,14.505,13.768,13.818,19623,0
2010-02-23,13.241,13.954,13.155,13.743,8425,0
2010-02-24,13.8,13.972,13.734,13.972,6338,0
2010-02-25,13.768,14.388,13.768,14.352,5306,0
2010-02-26,14.388,14.513,13.751,13.751,16848,0
2010-03-01,13.895,13.997,13.792,13.988,5607,0
2010-03-02,14.039,14.217,13.98,14.217,8331,0
2010-03-03,14.26,14.43,14.26,14.43,6452,0
2010-03-04,14.43,14.76,14.397,14.649,4408,0
2010-03-05,14.657,14.948,14.472,14.948,20456,0
2010-03-08,14.87,15.28,14.803,15.245,34474,0
2010-03-09,15.294,15.294,14.964,15.193,13321,0
2010-03-10,15.15,15.406,15.15,15.32,17863,0
2010-03-11,15.302,15.473,15.125,15.464,38306,0
2010-03-12,15.567,15.628,15.263,15.263,13182,0
2010-03-15,15.414,15.891,15.263,15.782,29760,0
2010-03-16,15.782,15.909,15.628,15.845,7107,0
2010-03-17,15.789,16.016,15.373,15.737,21294,0
2010-03-18,15.764,15.926,15.65,15.811,3415,0
2010-03-19,15.909,16.279,15.28,16.085,46140,0
2010-03-22,16.034,16.052,15.092,15.881,32282,0
2010-03-23,15.836,16.34,15.668,16.288,23444,0
2010-03-24,16.305,16.925,16.111,16.238,53254,0
2010-03-25,16.127,16.552,15.773,16.432,14994,0
2010-03-26,16.432,16.602,16.205,16.205,12687,0
2010-03-29,16.168,16.687,16.103,16.543,11452,0
2010-03-30,16.602,16.849,16.602,16.747,6586,0
2010-03-31,16.672,16.807,16.373,16.408,19369,0
2010-04-01,16.619,16.679,16.34,16.34,12023,0
2010-04-05,16.238,16.908,16.071,16.238,23964,0
2010-04-06,16.323,16.977,16.323,16.925,12285,0
2010-04-07,16.873,17.309,16.646,16.934,16883,0
2010-04-08,16.883,16.899,16.687,16.687,10724,0
2010-04-09,16.873,16.993,16.807,16.952,6530,0
2010-04-12,16.814,17.189,16.814,17.061,15673,0
2010-04-13,17.383,17.383,16.849,16.977,10813,0
2010-04-14,16.89,17.18,16.73,16.943,7950,0
2010-04-15,16.96,17.019,16.712,16.72,10707,0
2010-04-16,16.782,17.061,16.695,16.925,15924,0
2010-04-19,16.925,16.977,16.89,16.968,12739,0
2010-04-20,16.968,16.977,16.968,16.977,5393,0
2010-04-21,16.977,17.35,16.977,17.155,5792,0
2010-04-22,17.138,17.342,17.019,17.273,8661,0
2010-04-23,17.197,17.486,17.197,17.486,5082,0
2010-04-26,17.342,17.529,17.138,17.452,13515,0
2010-04-27,17.46,17.46,16.849,17.086,8328,0
2010-04-28,17.086,17.529,16.864,17.375,10568,0
2010-04-29,17.375,17.52,17.197,17.416,14456,0
2010-04-30,17.399,17.622,17.189,17.399,26485,0
2010-05-03,17.529,17.757,17.52,17.73,10434,0
2010-05-04,17.56,17.705,17.019,17.486,25662,0
2010-05-05,17.264,17.264,16.672,17.18,17744,0
2010-05-06,17.096,18.111,17.096,18.111,19068,0
2010-05-07,17.666,17.892,16.577,17.553,18592,0
2010-05-10,18.666,18.666,17.051,18.047,18543,0
2010-05-11,17.722,18.156,17.697,18.028,13459,0
2010-05-12,18.011,18.673,17.849,18.673,14829,0
2010-05-13,18.554,18.579,18.282,18.498,13877,0
2010-05-14,18.37,18.37,17.8,17.985,9700,0
2010-05-17,17.994,18.426,17.936,18.37,31593,0
2010-05-18,18.673,18.673,17.953,18.072,27971,0
2010-05-19,17.953,18.192,17.317,17.657,12114,0
2010-05-20,17.407,17.416,16.602,16.873,19601,0
2010-05-21,16.168,17.264,16.168,17.138,24127,0
2010-05-24,17.019,17.121,16.628,16.672,13074,0
2010-05-25,16.382,17.096,15.703,16.977,23381,0
2010-05-26,17.019,17.657,17.012,17.121,31546,0
2010-05-27,17.426,17.426,16.968,17.129,49725,0
2010-05-28,17.18,17.375,16.535,16.679,14980,0
2010-06-01,16.96,17.061,16.468,16.468,66841,0
2010-06-02,16.628,16.687,16.214,16.662,15498,0
2010-06-03,16.585,17.051,16.561,16.977,81552,0
2010-06-04,17.061,17.061,16.679,16.679,20314,0
2010-06-07,16.773,17.003,16.552,16.799,24245,0
2010-06-08,16.864,16.977,16.73,16.841,24473,0
2010-06-09,16.96,16.977,16.646,16.738,22066,0
2010-06-10,16.814,17.121,16.814,17.121,27410,0
2010-06-11,17.061,17.399,16.619,17.238,94667,0
2010-06-14,17.214,18.623,17.214,18.614,25188,0
2010-06-15,16.908,19.363,16.908,19.363,35292,0
2010-06-16,19.057,19.31,18.861,19.192,43518,0
2010-06-17,19.31,19.973,19.184,19.521,47869,0
2010-06-18,19.515,19.515,19.013,19.378,34783,0
2010-06-21,19.515,19.521,19.158,19.363,31620,0
2010-06-22,19.285,19.515,18.666,19.218,14364,0
2010-06-23,19.49,19.521,19.31,19.472,17407,0
2010-06-24,19.463,19.521,19.337,19.438,28670,0
2010-06-25,19.447,19.634,19.209,19.521,168547,0
2010-06-28,19.625,19.86,19.421,19.521,37753,0
2010-06-29,19.438,19.683,19.074,19.074,35358,0
2010-06-30,19.075,19.511,19.067,19.485,30712,0
2010-07-01,19.499,19.521,19.192,19.328,38862,0
2010-07-02,19.285,19.536,19.089,19.447,36577,0
2010-07-06,19.499,19.786,19.258,19.294,40368,0
2010-07-07,19.403,19.521,19.285,19.463,33741,0
2010-07-08,19.521,19.699,19.507,19.608,35259,0
2010-07-09,19.515,19.608,19.328,19.564,35340,0
2010-07-12,19.337,19.521,19.096,19.394,31935,0
2010-07-13,19.394,19.735,19.353,19.625,29372,0
2010-07-14,19.735,19.949,19.353,19.472,34613,0
2010-07-15,19.429,19.429,19.158,19.319,18554,0
2010-07-16,19.285,19.285,18.708,18.8,24393,0
2010-07-19,18.784,19.013,18.344,18.861,25963,0
2010-07-20,18.656,19.158,18.656,19.113,27060,0
2010-07-21,19.258,19.438,18.853,18.895,62207,0
2010-07-22,19.031,19.2,18.775,19.167,22496,0
2010-07-23,19.167,19.167,18.656,18.987,26055,0
2010-07-26,19.15,19.15,18.734,18.844,18159,0
2010-07-27,18.895,18.92,18.505,18.579,49337,0
2010-07-28,18.579,18.642,18.37,18.452,15328,0
2010-07-29,18.605,18.633,18.377,18.53,5477,0
2010-07-30,18.522,18.673,18.156,18.571,19308,0
2010-08-02,18.69,18.69,18.563,18.563,12997,0
2010-08-03,18.563,18.633,18.318,18.318,26480,0
2010-08-04,18.426,18.579,18.318,18.452,4671,0
2010-08-05,18.326,18.42,18.105,18.242,17936,0
2010-08-06,18.111,18.37,17.332,17.953,28767,0
2010-08-09,17.885,17.885,17.434,17.613,17098,0
2010-08-10,17.434,18.02,17.434,17.833,9302,0
2010-08-11,17.649,17.757,17.104,17.104,21866,0
2010-08-12,16.977,16.977,16.279,16.535,22610,0
2010-08-13,16.577,17.155,16.577,16.577,16174,0
2010-08-16,16.577,17.282,16.577,17.104,19462,0
2010-08-17,17.146,17.46,17.146,17.407,14290,0
2010-08-18,17.299,17.511,17.197,17.426,8341,0
2010-08-19,17.273,17.273,16.373,16.4,19624,0
2010-08-20,16.314,16.824,15.9,16.814,35107,0
2010-08-23,16.773,16.824,16.314,16.508,9830,0
2010-08-24,16.373,16.832,16.373,16.712,14319,0
2010-08-25,16.679,16.832,16.493,16.824,18499,0
2010-08-26,16.754,16.832,16.695,16.832,5856,0
2010-08-27,16.814,17.255,16.773,17.214,23298,0
2010-08-30,17.086,17.309,16.985,17.129,13968,0
2010-08-31,17.013,17.328,16.891,17.277,19080,0
2010-09-01,17.443,17.877,17.342,17.877,18939,0
2010-09-02,17.783,18.088,17.567,18.08,11135,0
2010-09-03,18.011,18.038,17.631,18.038,9184,0
2010-09-07,18.028,18.028,17.426,17.443,13888,0
2010-09-08,17.469,17.666,17.078,17.657,10290,0
2010-09-09,17.545,18.264,17.317,18.072,21198,0
2010-09-10,18.29,18.623,18.29,18.522,20095,0
2010-09-13,18.514,18.681,18.335,18.649,11700,0
2010-09-14,18.514,18.514,18.224,18.326,8213,0
2010-09-15,18.361,18.605,18.361,18.505,14633,0
2010-09-16,18.505,18.614,18.2,18.335,10582,0
2010-09-17,18.426,18.426,17.962,17.962,9049,0
2010-09-20,18.08,18.121,17.478,18.072,17292,0
2010-09-21,18.098,18.597,18.098,18.377,6603,0
2010-09-22,18.402,18.402,17.469,17.586,19476,0
2010-09-23,17.567,17.775,17.317,17.375,7155,0
2010-09-24,17.64,17.994,17.478,17.994,10297,0
2010-09-27,18.299,18.299,17.994,17.994,5321,0
2010-09-28,17.793,18.121,17.697,17.849,4161,0
2010-09-29,17.918,18.479,17.918,18.479,9346,0
2010-09-30,18.505,18.563,18.105,18.105,21863,0
2010-10-01,18.224,18.344,17.688,18.344,9577,0
2010-10-04,18.344,18.47,17.867,18.299,17822,0
2010-10-05,18.29,18.597,18.29,18.505,14146,0
2010-10-06,18.505,18.563,18.264,18.37,8671,0
2010-10-07,18.505,18.514,17.697,17.945,9007,0
2010-10-08,17.892,18.326,17.892,18.326,9000,0
2010-10-11,18.299,18.514,18.29,18.498,8231,0
2010-10-12,18.377,18.563,18.137,18.498,23871,0
2010-10-13,18.498,18.514,17.672,18.002,29329,0
2010-10-14,18.02,18.02,17.034,17.043,18449,0
2010-10-15,17.35,17.64,17.043,17.586,22047,0
2010-10-18,17.713,17.713,16.968,17.18,21396,0
2010-10-19,17.003,17.342,16.993,17.324,25810,0
2010-10-20,17.342,17.545,17.204,17.392,12443,0
2010-10-21,17.392,18.326,17.299,18.209,18602,0
2010-10-22,18.309,18.514,18.182,18.443,17504,0
2010-10-25,18.505,18.681,18.352,18.443,21457,0
2010-10-26,18.344,18.554,18.274,18.461,12906,0
2010-10-27,18.393,18.402,17.936,17.978,8856,0
2010-10-28,17.978,17.978,17.553,17.56,10097,0
2010-10-29,17.682,18.504,17.477,18.504,32724,0
2010-11-01,18.47,18.505,17.953,18.072,17987,0
2010-11-02,18.29,18.563,18.111,18.505,13791,0
2010-11-03,18.452,18.614,18.385,18.489,7769,0
2010-11-04,18.505,18.505,17.511,17.858,39941,0
2010-11-05,18.02,18.514,17.909,18.479,6364,0
2010-11-08,18.489,18.69,18.002,18.597,12237,0
2010-11-09,18.649,18.649,18.335,18.335,4965,0
2010-11-10,18.129,18.597,18.129,18.588,3656,0
2010-11-11,18.479,18.505,18.182,18.2,5435,0
2010-11-12,18.146,18.256,17.97,18.146,3038,0
2010-11-15,18.02,18.209,17.994,18.146,1860,0
2010-11-16,18.088,18.344,18.054,18.111,10537,0
2010-11-17,17.994,17.994,17.775,17.945,4137,0
2010-11-18,17.994,18.209,17.945,18.209,3496,0
2010-11-19,18.011,18.182,17.953,18.182,8395,0
2010-11-22,18.028,18.352,17.953,18.309,2900,0
2010-11-23,18.146,18.224,17.892,17.945,7227,0
2010-11-24,17.97,18.514,17.892,18.505,16972,0
2010-11-26,18.53,19.363,18.53,19.363,6924,0
2010-11-29,19.363,19.363,18.808,19.04,11596,0
2010-11-30,18.741,19.031,18.679,18.86,8323,0
2010-12-01,18.767,18.903,18.505,18.623,14348,0
2010-12-02,18.666,18.666,17.657,18.192,12098,0
2010-12-03,18.256,18.443,18.129,18.393,5268,0
2010-12-06,18.41,18.41,17.452,17.631,23459,0
2010-12-07,17.666,18.41,17.383,18.402,13481,0
2010-12-08,18.461,18.514,18.182,18.224,7498,0
2010-12-09,18.514,18.514,17.766,17.892,9920,0
2010-12-10,17.962,17.962,17.46,17.833,9558,0
2010-12-13,17.775,18.054,17.56,17.953,8039,0
2010-12-14,18.098,18.182,17.478,17.849,14646,0
2010-12-15,17.901,18.505,17.901,18.505,7863,0
2010-12-16,18.385,18.597,18.264,18.514,15973,0
2010-12-17,18.514,18.514,18.08,18.248,12235,0
2010-12-20,18.498,18.498,18.08,18.08,9439,0
2010-12-21,18.209,18.274,17.97,18.173,15005,0
2010-12-22,18.224,18.361,17.858,18.344,11345,0
2010-12-23,18.256,18.256,17.962,18.105,4529,0
2010-12-27,18.002,18.047,17.757,18.047,5736,0
2010-12-28,17.994,18.063,17.793,17.962,5781,0
2010-12-29,17.902,18.03,17.8,17.8,5241,0
2010-12-30,17.712,17.902,17.704,17.902,5696,0
2010-12-31,17.836,18.091,17.814,18.091,7794,0
2011-01-03,18.173,18.173,17.666,17.757,13105,0
2011-01-04,17.713,17.793,17.545,17.666,11862,0
2011-01-05,17.586,17.586,17.375,17.56,8442,0
2011-01-06,17.443,17.553,17.342,17.545,5520,0
2011-01-07,17.486,17.529,17.309,17.443,9663,0
2011-01-10,17.197,17.452,17.197,17.383,7421,0
2011-01-11,17.46,17.775,17.299,17.775,8032,0
2011-01-12,17.783,17.809,17.622,17.722,10357,0
2011-01-13,17.783,17.84,17.586,17.586,8707,0
2011-01-14,17.586,17.73,17.52,17.73,6538,0
2011-01-18,17.748,17.757,17.538,17.64,4324,0
2011-01-19,17.577,17.586,17.034,17.096,13508,0
2011-01-20,17.043,17.273,16.747,16.747,13417,0
2011-01-21,16.782,16.841,16.417,16.424,15783,0
2011-01-24,16.424,16.612,15.974,16.043,19433,0
2011-01-25,16.118,16.417,16.034,16.136,11698,0
2011-01-26,16.238,16.475,16.238,16.475,5480,0
2011-01-27,16.493,16.501,16.33,16.408,11087,0
2011-01-28,16.39,16.417,15.828,15.949,17250,0
2011-01-31,15.967,16.165,15.948,16.064,9109,0
2011-02-01,16.103,16.841,16.103,16.782,9707,0
2011-02-02,16.646,16.943,16.646,16.824,9884,0
2011-02-03,16.807,17.019,16.773,16.849,7670,0
2011-02-04,16.856,16.873,16.646,16.754,6282,0
2011-02-07,16.712,17.121,16.712,17.121,5471,0
2011-02-08,17.078,17.238,17.051,17.129,5262,0
2011-02-09,17.086,17.204,16.687,16.856,8107,0
2011-02-10,16.73,16.864,16.619,16.695,3611,0
2011-02-11,16.73,17.078,16.662,17.061,4032,0
2011-02-14,16.985,17.162,16.985,17.138,4802,0
2011-02-15,17.043,17.078,16.849,16.916,6664,0
2011-02-16,16.856,16.916,16.043,16.229,19408,0
2011-02-18,15.998,16.085,15.917,15.974,7872,0
2011-02-22,16.052,16.205,16.052,16.052,26295,0
2011-02-23,15.926,16.177,15.909,16.111,20943,0
2011-02-24,16.077,16.952,15.998,16.348,44637,0
2011-02-25,16.314,17.012,16.269,17.012,17546,0
2011-02-28,17.226,17.243,17.013,17.243,7104,0
2011-03-01,17.273,17.273,16.712,16.712,3953,0
2011-03-02,16.832,16.916,16.695,16.908,10734,0
2011-03-03,17.078,17.273,16.899,17.096,17751,0
2011-03-04,16.977,17.003,16.773,16.799,13030,0
2011-03-07,16.807,16.883,16.704,16.712,8090,0
2011-03-08,16.754,17.112,16.754,17.112,4513,0
2011-03-09,17.061,17.104,16.977,17.051,4510,0
2011-03-10,16.968,17.025,16.908,16.934,15190,0
2011-03-11,15.998,16.672,15.926,16.526,22469,0
2011-03-14,16.44,16.899,16.373,16.799,7670,0
2011-03-15,16.493,16.799,16.493,16.754,6689,0
2011-03-16,16.764,16.849,16.687,16.773,9833,0
2011-03-17,16.97,17.08,16.783,17.02,13311,0
2011-03-18,17.043,17.162,16.89,17.086,13615,0
2011-03-21,17.121,17.68,17.043,17.622,15132,0
2011-03-22,17.469,17.64,17.358,17.383,5277,0
2011-03-23,17.324,17.826,16.985,17.809,15730,0
2011-03-24,17.826,17.867,17.666,17.793,13365,0
2011-03-25,17.826,17.885,17.622,17.672,14402,0
2011-03-28,17.595,17.595,17.399,17.399,5150,0
2011-03-29,17.545,17.766,17.545,17.766,2850,0
2011-03-30,17.586,17.826,17.586,17.818,8612,0
2011-03-31,17.631,18.124,17.631,18.081,12378,0
2011-04-01,17.953,18.164,17.73,18.146,13572,0
2011-04-04,18.216,18.673,18.08,18.673,11859,0
2011-04-05,18.577,18.757,18.466,18.56,6239,0
2011-04-06,18.758,18.817,18.479,18.734,4136,0
2011-04-07,18.699,18.716,18.633,18.633,1663,0
2011-04-08,18.656,18.656,18.156,18.156,4747,0
2011-04-11,17.985,18.129,17.214,17.214,17430,0
2011-04-12,17.036,17.208,17.013,17.208,11075,0
2011-04-13,17.264,17.299,16.925,16.925,10102,0
2011-04-14,16.832,17.051,16.824,17.025,20454,0
2011-04-15,17.086,17.35,16.968,17.162,12759,0
2011-04-18,17.034,17.317,17.034,17.214,3655,0
2011-04-19,17.197,17.238,17.051,17.162,7287,0
2011-04-20,17.317,17.567,17.273,17.392,10524,0
2011-04-21,17.631,17.631,17.282,17.443,4890,0
2011-04-25,17.452,17.793,17.375,17.793,19548,0
2011-04-26,17.793,18.173,17.793,18.173,5538,0
2011-04-27,18.129,18.37,18.111,18.318,3966,0
2011-04-28,18.41,18.42,18.111,18.256,9076,0
2011-04-29,18.247,18.77,18.23,18.753,17312,0
2011-05-02,18.673,18.758,18.443,18.498,8385,0
2011-05-03,18.322,18.406,18.251,18.381,4707,0
2011-05-04,18.406,18.406,17.986,17.986,6619,0
2011-05-05,17.885,18.1,17.8,17.8,7382,0
2011-05-06,17.928,17.979,17.664,17.775,12620,0
2011-05-09,17.705,17.892,17.705,17.867,2410,0
2011-05-10,17.986,19.006,17.986,18.741,12167,0
2011-05-11,18.724,18.816,18.551,18.551,6534,0
2011-05-12,18.511,18.825,18.415,18.775,13243,0
2011-05-13,18.775,18.775,18.439,18.439,2846,0
2011-05-16,18.357,18.381,17.775,17.775,10471,0
2011-05-17,17.775,17.937,17.688,17.826,11243,0
2011-05-18,17.809,18.1,17.809,18.065,7989,0
2011-05-19,18.202,18.663,18.149,18.381,32362,0
2011-05-20,18.322,18.43,18.227,18.276,11763,0
2011-05-23,18.159,18.219,17.748,17.748,6466,0
2011-05-24,17.928,18.081,17.858,17.963,20630,0
2011-05-25,17.858,18.167,17.858,18.074,2344,0
2011-05-26,18.048,18.211,18.048,18.195,5298,0
2011-05-27,18.176,18.331,18.176,18.322,1761,0
2011-05-31,18.358,19.057,18.358,19.057,11066,0
2011-06-01,19.041,19.041,18.366,18.466,11245,0
2011-06-02,18.485,18.485,17.63,17.748,10594,0
2011-06-03,17.611,17.696,17.364,17.396,16785,0
2011-06-06,17.364,17.484,17.338,17.338,6934,0
2011-06-07,17.517,17.575,17.174,17.405,8761,0
2011-06-08,17.44,17.44,17.44,17.44,2047,0
2011-06-09,17.466,17.466,17.15,17.26,8675,0
2011-06-10,17.268,17.268,16.996,17.063,9792,0
2011-06-13,17.157,17.277,16.945,16.962,6206,0
2011-06-14,17.08,17.517,16.97,17.422,12156,0
2011-06-15,17.364,17.413,16.909,16.987,12361,0
2011-06-16,17.25,17.312,16.879,17.216,9550,0
2011-06-17,17.268,17.38,17.054,17.107,19384,0
2011-06-20,17.099,17.243,17.054,17.226,4727,0
2011-06-21,17.304,17.527,17.02,17.527,5545,0
2011-06-22,17.413,17.492,17.192,17.235,3984,0
2011-06-23,17.054,17.054,16.345,16.695,34286,0
2011-06-24,16.704,17.157,16.568,17.15,80076,0
2011-06-27,17.073,17.954,16.979,17.954,7635,0
2011-06-28,17.963,18.348,17.963,18.202,13954,0
2011-06-29,18.176,18.244,17.775,18.106,11461,0
2011-06-30,18.091,18.335,17.943,18.318,42453,0
2011-07-01,18.211,18.211,17.536,17.809,16236,0
2011-07-05,17.867,17.928,16.808,17.116,21940,0
2011-07-06,17.105,17.355,16.896,17.276,14520,0
2011-07-07,17.449,17.995,17.431,17.841,9867,0
2011-07-08,17.738,17.765,17.484,17.517,10755,0
2011-07-11,17.63,17.63,17.475,17.484,5671,0
2011-07-12,17.502,17.707,17.485,17.577,3942,0
2011-07-13,17.63,17.919,17.593,17.818,13146,0
2011-07-14,17.946,17.946,17.565,17.565,7394,0
2011-07-15,17.63,17.765,17.542,17.765,8965,0
2011-07-18,17.603,17.704,17.542,17.603,1994,0
2011-07-19,17.733,18.554,17.633,18.194,14262,0
2011-07-20,18.26,18.304,18.132,18.132,1350,0
2011-07-21,18.149,18.26,17.963,18.074,4913,0
2011-07-22,18.056,18.056,17.833,17.833,2262,0
2011-07-25,17.559,17.584,17.559,17.584,2734,0
2011-07-26,17.724,17.829,17.605,17.641,2995,0
2011-07-27,17.63,17.792,17.575,17.575,13560,0
2011-07-28,17.682,17.752,17.596,17.752,2709,0
2011-07-29,17.575,17.864,17.575,17.698,4269,0
2011-08-01,17.603,17.877,17.449,17.542,17095,0
2011-08-02,17.485,17.605,17.043,17.043,6843,0
2011-08-03,17.045,17.304,16.917,17.132,5082,0
2011-08-04,17.018,17.458,17.018,17.216,16043,0
2011-08-05,17.431,17.658,17.304,17.423,3993,0
2011-08-08,17.243,17.963,16.679,16.679,21962,0
2011-08-09,17.105,17.105,16.267,16.656,16097,0
2011-08-10,16.328,16.786,15.577,15.611,15578,0
2011-08-11,15.687,16.353,14.798,16.094,20034,0
2011-08-12,15.956,16.071,15.283,15.611,13024,0
2011-08-15,15.696,16.104,15.696,15.972,7170,0
2011-08-16,15.808,15.897,15.488,15.531,8769,0
2011-08-17,15.643,16.146,15.643,15.749,3570,0
2011-08-18,15.567,15.74,15.456,15.456,24144,0
2011-08-19,15.411,15.603,15.195,15.369,7118,0
2011-08-22,15.841,15.841,15.497,15.541,6543,0
2011-08-23,15.67,15.878,15.62,15.86,10149,0
2011-08-24,15.714,16.232,15.524,16.077,14718,0
2011-08-25,16.015,16.015,15.87,15.87,5839,0
2011-08-26,15.87,16.153,15.87,16.153,4268,0
2011-08-29,16.224,16.681,16.224,16.594,13699,0
2011-08-30,16.543,17.025,16.525,16.723,17832,0
2011-08-31,16.837,16.837,16.411,16.696,9067,0
2011-09-01,16.585,16.837,15.808,15.86,9507,0
2011-09-02,15.861,15.889,15.2,15.2,13689,0
2011-09-06,14.807,15.586,14.807,15.283,14726,0
2011-09-07,15.541,16.474,15.541,15.988,12647,0
2011-09-08,15.777,16.086,15.777,15.794,11327,0
2011-09-09,15.586,16.17,15.567,15.758,10549,0
2011-09-12,15.767,16.086,15.448,15.456,6239,0
2011-09-13,15.55,15.603,15.386,15.541,16409,0
2011-09-14,15.541,15.758,15.448,15.636,10900,0
2011-09-15,15.678,15.878,15.497,15.652,6623,0
2011-09-16,15.732,15.86,15.386,15.567,29107,0
2011-09-19,15.283,15.378,15.126,15.126,14120,0
2011-09-20,15.195,15.506,15.102,15.102,41540,0
2011-09-21,15.258,15.394,14.739,14.756,11994,0
2011-09-22,14.678,15.015,14.609,14.634,28667,0
2011-09-23,14.651,14.979,14.609,14.798,8366,0
2011-09-26,14.894,15.049,14.566,14.987,3932,0
2011-09-27,15.239,15.524,15.04,15.524,9542,0
2011-09-28,15.403,15.923,15.133,15.133,7777,0
2011-09-29,15.152,15.816,15.152,15.816,11120,0
2011-09-30,15.569,16.341,15.569,16.043,13011,0
2011-10-03,15.988,16.146,15.558,15.558,19293,0
2011-10-04,15.629,17.018,15.577,16.69,17039,0
2011-10-05,16.576,16.933,16.193,16.933,6500,0
2011-10-06,16.862,17.202,16.646,17.142,10942,0
2011-10-07,17.06,17.06,16.561,16.673,9151,0
2011-10-10,16.958,17.105,16.414,17.025,16191,0
2011-10-11,16.932,17.087,16.723,17.043,5853,0
2011-10-12,17.113,17.441,17.06,17.441,8828,0
2011-10-13,17.441,18.08,17.096,17.724,9713,0
2011-10-14,17.699,18.112,17.682,17.873,9626,0
2011-10-17,17.65,17.906,17.458,17.485,7315,0
2011-10-18,17.38,17.724,17.258,17.596,10624,0
2011-10-19,17.423,17.519,16.888,16.922,9456,0
2011-10-20,16.795,17.304,16.795,17.286,3124,0
2011-10-21,17.614,17.787,17.458,17.567,11822,0
2011-10-24,17.502,17.96,17.502,17.787,8169,0
2011-10-25,17.565,17.759,16.88,16.889,6212,0
2011-10-26,17.182,17.182,16.714,17.06,8213,0
2011-10-27,16.819,17.969,16.819,17.873,31346,0
2011-10-28,17.943,18.048,17.935,18.048,11766,0
2011-10-31,17.772,18.098,17.317,17.317,7047,0
2011-11-01,16.933,17.003,16.489,16.689,11828,0
2011-11-02,16.733,16.906,16.491,16.603,15241,0
2011-11-03,16.592,17.176,16.592,17.116,7069,0
2011-11-04,17.053,17.053,16.924,16.968,2759,0
2011-11-07,16.87,17.355,16.786,17.346,14223,0
2011-11-08,17.437,17.741,17.263,17.741,7770,0
2011-11-09,17.649,17.649,17.29,17.526,17002,0
2011-11-10,17.688,17.688,17.237,17.377,5923,0
2011-11-11,17.55,17.723,17.55,17.723,8641,0
2011-11-14,17.672,17.672,17.351,17.535,11126,0
2011-11-15,17.621,18.141,17.621,17.829,11979,0
2011-11-16,17.845,17.854,17.428,17.428,6474,0
2011-11-17,17.508,17.672,17.41,17.499,6570,0
2011-11-18,17.419,17.759,17.419,17.672,7299,0
2011-11-21,17.508,17.672,17.385,17.385,6706,0
2011-11-22,17.41,17.455,17.385,17.385,2080,0
2011-11-23,17.395,17.49,16.871,16.871,6955,0
2011-11-25,16.706,16.977,16.655,16.706,5723,0
2011-11-28,17.133,17.263,16.968,17.246,8725,0
2011-11-29,17.343,17.419,17.22,17.281,10301,0
2011-11-30,17.806,18.167,17.61,18.159,21228,0
2011-12-01,18.151,18.151,17.688,17.889,6760,0
2011-12-02,18.02,18.02,17.367,17.681,4488,0
2011-12-05,17.985,18.151,17.759,18.106,11513,0
2011-12-06,17.994,18.065,17.419,17.666,8610,0
2011-12-07,17.499,17.541,17.377,17.541,4796,0
2011-12-08,17.584,17.593,16.907,16.994,8798,0
2011-12-09,16.646,17.299,16.559,17.202,10632,0
2011-12-12,16.862,16.994,16.847,16.985,4520,0
2011-12-13,17.099,17.166,16.673,16.811,5905,0
2011-12-14,16.828,16.828,16.541,16.758,5645,0
2011-12-15,16.853,17.194,16.819,17.176,5315,0
2011-12-16,17.401,17.401,16.96,17.063,19533,0
2011-12-19,17.185,17.324,16.549,16.549,7820,0
2011-12-20,16.889,17.107,16.889,17.107,13872,0
2011-12-21,17.15,17.15,16.758,16.862,4369,0
2011-12-22,16.977,17.36,16.777,17.246,15643,0
2011-12-23,17.343,17.845,17.343,17.845,8497,0
2011-12-27,17.845,17.845,17.688,17.759,46607,0
2011-12-28,17.823,17.823,17.541,17.565,6208,0
2011-12-29,17.854,17.916,17.769,17.906,2790,0
2011-12-30,17.796,17.864,17.575,17.621,5149,0
2012-01-03,17.889,17.977,17.759,17.969,3495,0
2012-01-04,17.829,17.916,17.759,17.759,16490,0
2012-01-05,17.666,17.804,17.541,17.787,2138,0
2012-01-06,17.845,17.889,17.732,17.804,9049,0
2012-01-09,17.769,17.873,17.672,17.829,6563,0
2012-01-10,17.845,18.02,17.836,17.943,6135,0
2012-01-11,17.994,17.994,17.688,17.787,23869,0
2012-01-12,17.854,17.935,17.621,17.845,2076,0
2012-01-13,17.541,17.769,17.541,17.751,6415,0
2012-01-17,17.817,18.035,17.817,17.966,8729,0
2012-01-18,17.836,18.091,17.836,18.065,6407,0
2012-01-19,18.011,18.196,18.011,18.101,2354,0
2012-01-20,18.124,18.281,18.02,18.196,5008,0
2012-01-23,18.23,18.326,18.141,18.281,5796,0
2012-01-24,18.115,18.254,18.115,18.151,6469,0
2012-01-25,18.254,18.612,18.254,18.577,6338,0
2012-01-26,18.718,18.76,18.518,18.673,6864,0
2012-01-27,18.551,18.804,18.527,18.718,5308,0
2012-01-30,18.656,18.812,18.412,18.412,12231,0
2012-01-31,18.577,18.577,18.229,18.271,5341,0
2012-02-01,18.326,18.91,18.326,18.848,11642,0
2012-02-02,18.795,19.107,18.795,19.022,7646,0
2012-02-03,19.299,19.534,19.122,19.457,13280,0
2012-02-06,19.431,19.503,19.265,19.265,3212,0
2012-02-07,19.113,19.237,19.113,19.113,1123,0
2012-02-08,19.253,19.253,18.343,18.711,20892,0
2012-02-09,18.667,18.815,18.543,18.543,3892,0
2012-02-10,18.402,18.633,18.402,18.455,2394,0
2012-02-13,18.709,18.709,18.518,18.612,2800,0
2012-02-14,18.412,18.502,18.271,18.412,7006,0
2012-02-15,18.511,18.518,18.105,18.229,23674,0
2012-02-16,18.195,18.711,18.195,18.614,3544,0
2012-02-17,17.781,18.614,17.781,18.455,5927,0
2012-02-21,18.421,18.502,18.421,18.455,4017,0
2012-02-22,18.421,18.693,18.237,18.237,2587,0
2012-02-23,18.211,18.484,18.166,18.428,5977,0
2012-02-24,18.316,18.316,18.316,18.316,1338,0
2012-02-27,18.166,18.421,18.166,18.252,1229,0
2012-02-28,18.412,18.421,18.252,18.412,1301,0
2012-02-29,18.478,18.478,18.187,18.247,6458,0
2012-03-01,18.237,18.237,17.998,17.998,5916,0
2012-03-02,18.098,18.307,17.017,17.29,9371,0
2012-03-05,17.29,17.342,17.114,17.262,1329,0
2012-03-06,17.456,17.456,17.087,17.097,7931,0
2012-03-07,17.201,17.219,17.114,17.219,3016,0
2012-03-08,17.324,17.428,17.123,17.367,4611,0
2012-03-09,17.474,17.5,17.333,17.5,4612,0
2012-03-12,18.378,18.378,17.772,17.772,5250,0
2012-03-13,17.858,18.026,17.718,17.99,6989,0
2012-03-14,18.045,18.271,17.982,18.112,4990,0
2012-03-15,18.105,18.105,17.93,18.105,1588,0
2012-03-16,18.098,18.195,17.948,18.079,16386,0
2012-03-19,18.195,18.614,18.176,18.493,7881,0
2012-03-20,18.437,18.437,17.902,17.902,7177,0
2012-03-21,17.982,17.99,17.973,17.973,3134,0
2012-03-22,17.878,17.99,17.833,17.858,6023,0
2012-03-23,17.868,18.148,17.868,18.121,3685,0
2012-03-26,18.271,18.693,17.966,18.604,37489,0
2012-03-27,18.737,18.737,18.437,18.464,5542,0
2012-03-28,18.386,18.534,18.386,18.455,2379,0
2012-03-29,18.445,18.868,18.378,18.604,9286,0
2012-03-30,18.842,18.878,18.649,18.684,6464,0
2012-04-02,18.577,19.211,18.428,19.131,10259,0
2012-04-03,19.178,19.211,18.973,19.08,7675,0
2012-04-04,18.972,19.309,18.912,18.946,6941,0
2012-04-05,19.264,19.301,19.009,19.009,2343,0
2012-04-09,18.763,18.955,18.693,18.711,233435,0
2012-04-10,18.763,18.79,17.878,18.176,11084,0
2012-04-11,18.186,18.534,18.176,18.518,42275,0
2012-04-12,18.597,18.702,18.307,18.597,10628,0
2012-04-13,18.412,18.428,17.858,18.071,6761,0
2012-04-16,18.237,18.237,17.209,17.781,5981,0
2012-04-17,17.92,18.112,17.601,17.99,4979,0
2012-04-18,17.973,17.973,17.754,17.84,4110,0
2012-04-19,17.763,17.763,17.253,17.29,7362,0
2012-04-20,17.642,18.252,17.324,18.079,10357,0
2012-04-23,17.902,18.455,17.623,17.623,8724,0
2012-04-24,17.7,17.825,17.41,17.817,5777,0
2012-04-25,17.998,18.195,17.99,18.121,3630,0
2012-04-26,18.105,18.262,17.691,18.166,4820,0
2012-04-27,18.263,18.689,18.263,18.68,7462,0
2012-04-30,18.528,18.684,18.343,18.57,5882,0
2012-05-01,18.522,18.522,18.149,18.204,6852,0
2012-05-02,17.973,18.246,17.745,18.079,14324,0
2012-05-03,17.998,18.08,17.76,17.779,6707,0
2012-05-04,17.724,18.131,17.548,17.806,15707,0
2012-05-07,17.754,18.195,17.51,18.079,6242,0
2012-05-08,17.998,18.254,17.981,18.167,7851,0
2012-05-09,18.071,18.254,18.071,18.204,12003,0
2012-05-10,18.355,18.566,18.319,18.478,7792,0
2012-05-11,18.263,18.459,18.239,18.423,5582,0
2012-05-14,18.247,18.328,17.857,17.857,166948,0
2012-05-15,17.831,18.112,17.831,18.045,5088,0
2012-05-16,18.106,18.177,17.838,17.838,1938,0
2012-05-17,17.788,18.122,17.672,17.672,7618,0
2012-05-18,17.629,17.965,17.532,17.876,8131,0
2012-05-21,17.831,18.131,17.742,17.938,4964,0
2012-05-22,18.088,18.088,17.61,17.61,3750,0
2012-05-23,17.539,17.539,17.283,17.522,3799,0
2012-05-24,17.397,17.495,17.15,17.479,3550,0
2012-05-25,17.479,17.479,17.354,17.389,4612,0
2012-05-29,17.572,18.017,17.15,17.981,3431,0
2012-05-30,17.857,17.92,17.487,17.572,3603,0
2012-05-31,17.563,17.563,16.991,17.018,9181,0
2012-06-01,16.865,16.865,16.29,16.407,13444,0
2012-06-04,16.54,16.789,16.185,16.37,5283,0
2012-06-05,16.37,16.477,16.195,16.344,4796,0
2012-06-06,16.37,16.875,16.195,16.417,13798,0
2012-06-07,16.486,16.938,16.272,16.46,10653,0
2012-06-08,16.432,16.638,16.335,16.548,11206,0
2012-06-11,16.743,16.743,16.328,16.328,11447,0
2012-06-12,16.335,16.892,16.335,16.724,12064,0
2012-06-13,16.655,16.715,16.37,16.37,6559,0
2012-06-14,16.496,17.247,16.477,17.23,9670,0
2012-06-15,17.221,17.824,17.221,17.742,19725,0
2012-06-18,17.639,17.876,17.479,17.876,15558,0
2012-06-19,17.99,18.007,17.815,17.965,15531,0
2012-06-20,18.017,18.017,17.548,17.563,10905,0
2012-06-21,17.648,17.688,17.522,17.68,8551,0
2012-06-22,17.779,18.647,17.563,18.647,156970,0
2012-06-25,18.187,18.478,18.112,18.364,13351,0
2012-06-26,18.488,19.194,18.38,19.15,15317,0
2012-06-27,19.246,19.46,19.026,19.194,17426,0
2012-06-28,19.026,19.087,18.938,19,10556,0
2012-06-29,19.309,19.396,19.071,19.38,15938,0
2012-07-02,19.273,19.546,19.222,19.536,8769,0
2012-07-03,19.546,19.546,19.396,19.529,6099,0
2012-07-05,19.442,19.477,19.255,19.406,3274,0
2012-07-06,19.264,19.37,19.159,19.178,2523,0
2012-07-09,19.273,19.292,19.131,19.131,2447,0
2012-07-10,19.246,19.246,18.981,19.026,8503,0
2012-07-11,19.122,19.292,19.026,19.141,4849,0
2012-07-12,19.122,19.46,18.946,19.309,10770,0
2012-07-13,19.45,19.647,19.309,19.585,13627,0
2012-07-16,19.388,19.585,18.478,19.469,4069,0
2012-07-17,19.602,19.814,19.026,19.38,9661,0
2012-07-18,19.45,19.513,19.246,19.513,6899,0
2012-07-19,19.38,19.38,18.962,19.15,3652,0
2012-07-20,18.962,19.337,18.962,19.203,4748,0
2012-07-23,18.84,19.036,18.575,18.592,3971,0
2012-07-24,18.725,18.972,18.654,18.804,8260,0
2012-07-25,18.981,19.222,18.981,19.071,2661,0
2012-07-26,19.38,19.38,19.026,19.169,2910,0
2012-07-27,19.141,19.546,19.026,19.469,9779,0
2012-07-30,19.497,19.585,19.309,19.469,6284,0
2012-07-31,19.354,19.487,19.292,19.406,4666,0
2012-08-01,19.546,19.546,18.912,18.912,11579,0
2012-08-02,18.813,19.469,18.813,19.131,13567,0
2012-08-03,19.487,19.973,19.071,19.865,27558,0
2012-08-06,19.874,20.22,19.865,20.22,6145,0
2012-08-07,20.175,20.293,19.948,20.238,6636,0
2012-08-08,20.302,20.302,19.973,20.062,2107,0
2012-08-09,20.302,20.352,19.921,20.326,3228,0
2012-08-10,20.158,20.276,19.839,20.238,2307,0
2012-08-13,20.238,20.293,19.973,20.052,3784,0
2012-08-14,20.116,20.132,19.883,19.883,1923,0
2012-08-15,19.823,20.071,19.741,19.94,8018,0
2012-08-16,19.912,20.071,19.543,19.892,7517,0
2012-08-17,19.813,20.383,19.813,20.383,3885,0
2012-08-20,20.195,20.92,20.195,20.857,12979,0
2012-08-21,20.857,20.962,20.609,20.828,3208,0
2012-08-22,20.92,21.095,20.204,20.475,6509,0
2012-08-23,20.383,20.731,20.16,20.279,4160,0
2012-08-24,20.448,20.448,20.118,20.286,1652,0
2012-08-27,20.525,20.525,19.991,20.25,2337,0
2012-08-28,20.16,20.609,20.071,20.517,9261,0
2012-08-29,20.562,20.59,20.25,20.543,3039,0
2012-08-30,20.347,20.543,20.25,20.25,2078,0
2012-08-31,20.499,20.499,20.099,20.429,3307,0
2012-09-04,20.448,20.609,20.27,20.448,3704,0
2012-09-05,20.534,20.534,20.374,20.429,5411,0
2012-09-06,20.438,20.962,20.429,20.92,10760,0
2012-09-07,20.902,21.095,20.857,21.009,8398,0
2012-09-10,20.962,21.205,20.499,20.562,8074,0
2012-09-11,20.609,20.777,20.517,20.651,7527,0
2012-09-12,20.643,20.678,20.534,20.58,3911,0
2012-09-13,20.609,20.751,20.517,20.731,21170,0
2012-09-14,20.954,20.954,20.517,20.609,13702,0
2012-09-17,20.572,20.651,20.279,20.475,7622,0
2012-09-18,20.365,20.626,20.25,20.401,5420,0
2012-09-19,20.411,20.696,20.339,20.499,8650,0
2012-09-20,20.508,20.517,20.383,20.475,989,0
2012-09-21,20.59,20.609,20.438,20.508,16531,0
2012-09-24,20.499,20.741,20.481,20.626,8568,0
2012-09-25,20.696,20.741,20.517,20.562,10804,0
2012-09-26,20.517,20.651,20.429,20.534,8001,0
2012-09-27,20.651,20.741,20.525,20.678,4787,0
2012-09-28,20.59,20.741,20.59,20.643,6974,0
2012-10-01,20.696,20.962,20.475,20.508,10457,0
2012-10-02,20.722,20.722,20.678,20.696,2971,0
2012-10-03,20.668,20.812,20.525,20.525,4199,0
2012-10-04,20.634,20.731,20.347,20.668,9963,0
2012-10-05,20.741,20.803,20.517,20.517,4838,0
2012-10-08,20.481,20.686,20.475,20.475,1350,0
2012-10-09,20.534,20.618,20.365,20.429,2766,0
2012-10-10,20.49,20.49,20.339,20.365,2996,0
2012-10-11,20.392,20.401,20.17,20.279,2237,0
2012-10-12,19.964,20.143,19.627,20.071,7923,0
2012-10-15,20.143,20.696,20.017,20.609,3849,0
2012-10-16,20.769,20.769,20.27,20.58,3975,0
2012-10-17,20.534,20.696,20.448,20.651,932,0
2012-10-18,20.696,21.123,20.696,21.036,2074,0
2012-10-19,20.837,20.962,20.286,20.356,11607,0
2012-10-22,20.42,20.42,20.081,20.204,2421,0
2012-10-23,20.099,20.383,19.922,20.296,6054,0
2012-10-24,20.383,20.383,20.296,20.296,2696,0
2012-10-25,20.429,20.517,20.383,20.467,1994,0
2012-10-26,20.401,20.429,20.356,20.356,875,0
2012-10-31,20.32,20.475,19.724,19.984,4125,0
2012-11-01,19.922,20.572,19.874,20.572,34546,0
2012-11-02,20.543,20.659,20.347,20.347,15312,0
2012-11-05,20.286,20.32,19.892,19.984,9800,0
2012-11-06,20.128,20.143,19.805,19.847,6017,0
2012-11-07,19.627,19.635,19.172,19.448,14973,0
2012-11-08,19.297,19.313,18.573,18.734,18226,0
2012-11-09,18.716,18.867,18.671,18.822,5269,0
2012-11-12,18.939,19.116,18.904,18.992,978,0
2012-11-13,18.992,19.206,18.992,19.206,2311,0
2012-11-14,19.304,19.304,18.98,18.98,4933,0
2012-11-15,19.088,19.25,18.945,18.945,5495,0
2012-11-16,18.873,19.19,18.73,19.153,11227,0
2012-11-19,19.342,19.665,19.105,19.665,5279,0
2012-11-20,19.576,19.729,19.528,19.611,1590,0
2012-11-21,19.737,19.971,19.737,19.971,701,0
2012-11-23,20.079,20.24,20.079,20.133,2873,0
2012-11-26,20.25,20.773,20.24,20.698,8359,0
2012-11-27,20.735,20.879,20.69,20.817,5744,0
2012-11-28,20.879,20.968,20.755,20.917,1723,0
2012-11-29,21.103,21.112,20.745,20.95,6816,0
2012-11-30,21.103,21.275,21.042,21.16,6924,0
2012-12-03,21.366,21.456,21.006,21.15,6367,0
2012-12-04,21.222,21.418,21.006,21.418,2577,0
2012-12-05,21.456,21.645,21.303,21.635,2626,0
2012-12-06,21.804,21.905,21.626,21.681,4122,0
2012-12-07,21.709,21.814,21.195,21.322,11404,0
2012-12-10,21.862,22.887,21.608,22.887,12657,0
2012-12-11,22.983,24.28,22.877,24.271,30204,0
2012-12-12,24.028,24.028,22.04,22.177,26615,0
2012-12-13,22.237,22.237,21.645,22.049,24678,0
2012-12-14,22.058,22.058,21.957,22.049,6979,0
2012-12-17,22.031,22.859,21.914,22.84,9794,0
2012-12-18,22.788,23.776,22.788,23.74,12850,0
2012-12-19,23.634,24.225,23.543,24,7463,0
2012-12-20,24.183,24.183,23.451,23.543,14424,0
2012-12-21,23.451,23.614,23.335,23.614,28528,0
2012-12-24,23.749,23.831,23.749,23.831,2705,0
2012-12-26,23.795,24.118,23.667,24.037,2859,0
2012-12-27,23.975,24.423,23.975,24.225,5296,0
2012-12-28,24.29,24.829,24.29,24.658,6851,0
2012-12-31,24.649,24.927,24.423,24.829,11072,0
2013-01-02,25.559,27.294,25.559,25.928,52722,0
2013-01-03,26.045,26.055,24.693,24.755,17916,0
2013-01-04,24.919,24.937,24.297,24.469,9985,0
2013-01-07,24.469,24.479,24.208,24.29,5911,0
2013-01-08,24.216,24.801,24.081,24.738,5508,0
2013-01-09,25.001,25.089,24.883,24.9,9534,0
2013-01-10,25.126,25.171,25.045,25.045,3773,0
2013-01-11,25.098,25.233,25.098,25.144,2712,0
2013-01-14,25.144,25.144,24.639,24.677,8856,0
2013-01-15,24.677,24.738,24.604,24.731,3731,0
2013-01-16,24.855,24.982,24.793,24.927,1312,0
2013-01-17,24.847,25.197,24.793,25.126,3747,0
2013-01-18,25.045,25.171,24.919,24.927,8856,0
2013-01-22,22.58,25.369,22.58,25.251,7911,0
2013-01-23,25.315,25.315,25.107,25.117,9115,0
2013-01-24,24.784,25.251,24.784,25.178,10064,0
2013-01-25,25.187,25.206,25.035,25.063,9574,0
2013-01-28,25.054,25.063,24.956,25.018,8975,0
2013-01-29,25.07,25.187,24.693,24.963,11724,0
2013-01-30,24.847,24.972,24.793,24.875,5118,0
2013-01-31,24.875,24.972,24.784,24.963,8378,0
2013-02-01,24.982,24.982,24.747,24.946,9091,0
2013-02-04,24.839,25.136,24.784,24.829,5586,0
2013-02-05,24.875,24.883,24.82,24.839,1648,0
2013-02-06,24.839,24.956,24.829,24.883,4764,0
2013-02-07,24.883,24.927,24.568,24.594,10005,0
2013-02-08,24.488,24.755,24.488,24.712,4930,0
2013-02-11,24.829,24.963,24.801,24.82,3921,0
2013-02-12,24.909,25.018,24.775,24.972,3081,0
2013-02-13,24.847,24.883,24.784,24.793,4387,0
2013-02-14,24.801,24.909,24.801,24.829,1237,0
2013-02-15,25.054,25.054,24.649,24.649,10108,0
2013-02-19,24.738,24.919,24.649,24.919,7206,0
2013-02-20,24.9,24.9,24.577,24.577,10467,0
2013-02-21,24.594,24.909,24.594,24.855,4412,0
2013-02-22,25.009,25.009,24.747,24.847,6648,0
2013-02-25,24.927,24.927,24.368,24.368,7337,0
2013-02-26,24.479,24.721,24.469,24.604,2659,0
2013-02-27,24.731,24.9,24.586,24.693,12841,0
2013-02-28,24.63,24.829,24.577,24.755,13346,0
2013-03-01,24.577,25.34,24.45,25.323,8617,0
2013-03-04,25.331,25.468,25.28,25.34,13424,0
2013-03-05,25.396,25.529,25.26,25.331,8728,0
2013-03-06,25.459,25.595,25.28,25.359,6123,0
2013-03-07,25.529,25.655,25.451,25.502,7826,0
2013-03-08,25.629,25.637,25.369,25.369,16891,0
2013-03-11,25.378,25.423,25.241,25.296,4429,0
2013-03-12,25.178,25.178,24.639,24.721,7999,0
2013-03-13,24.738,24.738,24.622,24.649,3335,0
2013-03-14,24.594,24.731,24.568,24.712,7128,0
2013-03-15,24.731,24.847,24.46,24.469,19362,0
2013-03-18,24.29,24.414,24.154,24.164,4966,0
2013-03-19,24.29,24.29,24.164,24.191,3131,0
2013-03-20,24.297,24.568,24.164,24.558,8694,0
2013-03-21,24.326,24.433,24.252,24.326,2798,0
2013-03-22,24.469,24.721,24.469,24.712,3721,0
2013-03-25,25.07,25.07,24.677,24.721,11268,0
2013-03-26,24.775,24.811,24.614,24.649,6435,0
2013-03-27,24.397,24.531,24.377,24.433,2716,0
2013-03-28,24.497,24.558,24.346,24.497,9630,0
2013-04-01,24.516,24.516,23.624,23.659,4762,0
2013-04-02,23.667,23.795,23.604,23.659,1527,0
2013-04-03,23.634,23.786,23.163,23.163,6490,0
2013-04-04,23.345,23.543,23.345,23.424,2150,0
2013-04-05,22.941,23.479,22.941,23.461,7757,0
2013-04-08,23.604,23.866,23.489,23.812,4632,0
2013-04-09,23.776,24.047,23.776,23.84,5847,0
2013-04-10,23.956,24.531,23.894,24.531,5770,0
2013-04-11,24.441,24.829,24.441,24.765,5668,0
2013-04-12,24.839,25.126,24.829,24.9,9644,0
2013-04-15,24.793,24.793,23.391,23.4,8844,0
2013-04-16,23.614,23.614,23.345,23.408,4517,0
2013-04-17,23.202,23.202,22.22,22.272,13289,0
2013-04-18,22.129,22.245,21.517,21.527,9455,0
2013-04-19,21.571,21.896,21.554,21.887,5299,0
2013-04-22,22.025,22.149,21.887,21.996,13853,0
2013-04-23,22.177,22.761,22.177,22.751,4274,0
2013-04-24,23.382,24.306,23.173,24.252,8976,0
2013-04-25,24.118,24.433,23.937,24.326,4740,0
2013-04-26,24.326,24.45,24.145,24.45,6201,0
2013-04-29,24.558,24.577,24.423,24.507,2682,0
2013-04-30,24.377,24.937,24.377,24.747,7253,0
2013-05-01,24.649,24.649,22.761,23.02,16417,0
2013-05-02,23.067,23.355,22.796,23.298,10262,0
2013-05-03,23.614,24.368,23.614,24.368,3345,0
2013-05-06,24.507,24.614,24.414,24.497,1177,0
2013-05-07,24.423,24.548,24.29,24.507,2727,0
2013-05-08,24.377,24.639,24.243,24.614,3400,0
2013-05-09,24.507,24.63,24.368,24.497,2797,0
2013-05-10,24.586,24.684,24.479,24.684,2256,0
2013-05-13,24.738,24.82,24.558,24.649,1628,0
2013-05-14,24.721,24.909,24.649,24.747,10919,0
2013-05-15,24.622,24.747,24.522,24.747,5101,0
2013-05-16,24.855,24.865,24.639,24.784,2988,0
2013-05-17,24.9,24.9,24.684,24.738,7275,0
2013-05-20,24.604,24.765,24.497,24.765,5641,0
2013-05-21,24.684,24.775,24.594,24.731,3600,0
2013-05-22,24.622,24.738,24.297,24.316,4381,0
2013-05-23,24.154,24.883,24.154,24.361,10138,0
2013-05-24,24.45,24.558,24.377,24.479,2051,0
2013-05-28,24.883,24.883,24.586,24.765,9667,0
2013-05-29,24.684,24.765,24.604,24.649,5904,0
2013-05-30,24.755,24.839,24.639,24.747,5256,0
2013-05-31,24.551,24.662,24.462,24.499,2541,0
2013-06-03,24.568,24.721,24.479,24.639,18211,0
2013-06-04,24.604,24.604,24.316,24.46,7988,0
2013-06-05,24.387,24.497,24.243,24.243,3212,0
2013-06-06,24.145,24.677,23.929,24.441,6370,0
2013-06-07,24.29,24.29,24.108,24.271,6214,0
2013-06-10,24.558,24.875,24.066,24.423,17148,0
2013-06-11,24.668,24.875,24.29,24.377,8559,0
2013-06-12,24.423,24.423,24.047,24.154,6013,0
2013-06-13,24.081,24.801,24.074,24.738,9444,0
2013-06-14,24.649,24.721,24.136,24.199,6842,0
2013-06-17,24.507,24.507,24.234,24.406,3932,0
2013-06-18,24.479,25.178,24.479,25.144,4141,0
2013-06-19,25.117,25.171,25.027,25.045,3893,0
2013-06-20,24.784,24.956,23.696,24.199,13367,0
2013-06-21,24.271,25.26,24.191,25.171,23420,0
2013-06-24,25.009,25.233,24.721,24.784,9570,0
2013-06-25,24.927,24.927,24.677,24.829,5262,0
2013-06-26,24.875,24.9,24.488,24.488,4619,0
2013-06-27,24.558,24.793,24.397,24.793,7238,0
2013-06-28,24.677,24.937,24.469,24.712,69384,0
2013-07-01,24.731,25.098,24.731,25.098,6818,0
2013-07-02,25.178,25.404,25.098,25.28,7321,0
2013-07-03,25.251,25.413,25.251,25.369,3254,0
2013-07-05,25.595,26.106,25.502,25.883,33553,0
2013-07-08,25.702,25.97,25.702,25.834,12367,0
2013-07-09,25.911,25.998,25.834,25.928,6116,0
2013-07-10,25.998,26.206,25.834,25.97,23501,0
2013-07-11,26.088,26.26,25.998,26.26,7365,0
2013-07-12,26.25,26.969,26.16,26.823,22151,0
2013-07-15,26.917,26.987,26.823,26.843,9510,0
2013-07-16,26.934,26.979,26.756,26.774,8414,0
2013-07-17,26.862,26.987,26.782,26.789,11627,0
2013-07-18,26.782,26.889,26.621,26.766,9808,0
2013-07-19,26.717,26.987,26.717,26.871,9198,0
2013-07-22,26.871,27.986,26.852,27.068,54993,0
2013-07-23,27.195,27.968,27.195,27.96,16228,0
2013-07-24,27.754,28.402,27.618,27.688,17482,0
2013-07-25,27.304,28.22,27.304,28.103,30160,0
2013-07-26,28.094,28.642,27.707,28.489,12287,0
2013-07-29,28.489,28.642,28.194,28.336,12788,0
2013-07-30,28.563,28.966,28.546,28.68,12596,0
2013-07-31,28.896,29.146,28.518,28.66,16117,0
2013-08-01,28.832,28.966,28.479,28.689,19338,0
2013-08-02,28.614,28.966,28.509,28.767,10498,0
2013-08-05,28.796,28.93,28.518,28.698,7861,0
2013-08-06,28.67,28.707,27.941,28.383,16157,0
2013-08-07,27.618,28.194,27.618,28.094,10670,0
2013-08-08,27.932,28.698,27.932,28.698,22101,0
2013-08-09,28.786,28.786,28.212,28.554,10273,0
2013-08-12,28.527,28.698,28.248,28.66,8245,0
2013-08-13,28.176,28.624,28.176,28.624,40217,0
2013-08-14,28.569,28.872,28.517,28.68,8249,0
2013-08-15,28.579,29.024,28.118,28.606,15396,0
2013-08-16,28.434,28.862,28.434,28.777,15089,0
2013-08-19,28.597,28.879,28.281,28.307,20117,0
2013-08-20,28.768,29.113,28.508,28.843,13740,0
2013-08-21,28.508,28.879,28.416,28.461,9271,0
2013-08-22,28.652,29.094,28.652,28.833,6709,0
2013-08-23,28.76,29.005,28.416,28.76,17730,0
2013-08-26,28.914,28.914,28.453,28.517,15776,0
2013-08-27,28.326,28.47,27.467,27.504,17491,0
2013-08-28,27.873,28.091,27.585,27.748,13952,0
2013-08-29,27.8,28.889,27.8,28.698,5762,0
2013-08-30,28.787,28.862,27.946,28.064,24437,0
2013-09-03,28.227,28.718,27.81,28.036,14645,0
2013-09-04,28.508,28.546,27.765,28.201,12000,0
2013-09-05,28.281,28.76,27.973,28.036,9094,0
2013-09-06,28.1,28.597,27.612,27.838,12296,0
2013-09-09,27.873,28.718,27.873,28.344,9953,0
2013-09-10,28.144,28.597,28.009,28.425,19000,0
2013-09-11,28.144,28.689,28.127,28.589,22061,0
2013-09-12,28.498,28.579,28.209,28.391,14912,0
2013-09-13,28.517,28.852,28.291,28.554,14395,0
2013-09-16,28.67,28.898,28.434,28.814,17187,0
2013-09-17,28.898,29.094,28.589,29.042,7017,0
2013-09-18,29.042,29.655,28.995,29.612,11661,0
2013-09-19,29.612,29.638,29.367,29.367,10844,0
2013-09-20,29.548,29.638,29.141,29.631,17871,0
2013-09-23,29.548,29.622,29.258,29.476,6478,0
2013-09-24,29.231,30.38,29.231,30.235,11026,0
2013-09-25,30.235,31.087,30.091,30.455,10142,0
2013-09-26,30.561,30.687,30,30.472,5723,0
2013-09-27,30.352,30.77,30.173,30.491,23884,0
2013-09-30,30.217,30.581,29.864,30.533,16654,0
2013-10-01,30.561,31.077,30.275,30.524,12605,0
2013-10-02,30.12,30.581,30.054,30.207,22697,0
2013-10-03,29.872,30.914,29.872,30.607,20318,0
2013-10-04,30.599,31.087,30.472,30.943,20110,0
2013-10-07,30.571,31.077,30.343,30.427,14398,0
2013-10-08,30.128,30.751,30.128,30.398,19353,0
2013-10-09,30.417,30.76,29.711,30.389,15490,0
2013-10-10,30.733,30.76,30.417,30.751,13519,0
2013-10-11,30.581,30.733,30.417,30.723,10279,0
2013-10-14,30.77,31.547,30.696,31.231,24647,0
2013-10-15,31.794,31.794,31.222,31.393,18844,0
2013-10-16,31.468,32.22,31.468,31.775,18961,0
2013-10-17,31.295,31.954,29.93,30.389,19422,0
2013-10-18,30.733,30.979,30.389,30.79,17842,0
2013-10-21,30.971,31.53,30.491,31.35,41644,0
2013-10-22,31.494,32.262,31.494,32.108,46777,0
2013-10-23,31.547,32.398,31.547,31.945,14604,0
2013-10-24,31.819,32.706,31.819,32.271,5945,0
2013-10-25,32.407,32.571,32.201,32.262,5913,0
2013-10-28,32.308,33.096,32.308,32.48,9993,0
2013-10-29,32.489,33.304,32.371,32.761,6748,0
2013-10-30,32.897,33.24,32.633,32.716,6658,0
2013-10-31,32.726,32.833,32.055,32.118,8506,0
2013-11-01,32.027,32.563,31.675,31.964,13730,0
2013-11-04,31.819,32.234,31.675,32.191,14919,0
2013-11-05,32.191,32.355,32.012,32.262,13786,0
2013-11-06,32.398,32.987,31.765,32.553,50581,0
2013-11-07,32.563,32.967,32.164,32.779,23706,0
2013-11-08,32.916,33.033,32.407,33.005,26107,0
2013-11-11,33.033,33.639,32.726,33.413,26165,0
2013-11-12,33.621,35.222,33.267,34.852,42630,0
2013-11-13,34.924,35.845,34.669,35.507,39980,0
2013-11-14,35.643,36.597,35.516,35.951,15459,0
2013-11-15,35.951,36.205,35.507,36.205,17803,0
2013-11-18,36.205,37.961,36.205,36.597,33081,0
2013-11-19,36.706,37.125,36.041,36.171,21227,0
2013-11-20,36.234,36.371,34.933,36.088,22446,0
2013-11-21,36.117,36.654,35.153,36.388,43236,0
2013-11-22,36.378,36.378,35.74,36.205,18856,0
2013-11-25,36.152,36.688,35.469,36.534,26450,0
2013-11-26,36.472,36.472,35.943,36.342,20040,0
2013-11-27,36.378,36.472,36.342,36.416,16068,0
2013-11-29,36.378,36.607,36.196,36.58,6677,0
2013-12-02,36.205,36.408,34.422,34.749,18625,0
2013-12-03,35.196,35.587,34.797,35.051,9479,0
2013-12-04,35.007,35.633,34.895,35.406,12898,0
2013-12-05,35.125,36.351,35.034,35.579,24681,0
2013-12-06,35.633,37.107,35.242,36.961,31422,0
2013-12-09,35.162,35.613,31.841,31.86,39406,0
2013-12-10,31.515,32.042,31.022,31.305,24138,0
2013-12-11,31.45,31.805,30.039,30.192,23488,0
2013-12-12,30.133,30.133,29.923,30.095,15894,0
2013-12-13,30.278,31.459,30.278,31.394,19690,0
2013-12-16,31.623,31.832,31.432,31.832,14997,0
2013-12-17,31.94,32.433,31.613,32.396,14570,0
2013-12-18,32.305,32.641,31.85,32.641,19725,0
2013-12-19,32.641,32.794,32.433,32.65,10023,0
2013-12-20,32.768,33.388,32.613,33.005,36603,0
2013-12-23,33.024,33.215,32.677,33.141,10783,0
2013-12-24,33.814,33.824,33.305,33.824,2660,0
2013-12-26,33.824,33.824,33.206,33.342,8492,0
2013-12-27,33.496,33.742,33.297,33.424,8173,0
2013-12-30,33.515,33.97,33.241,33.652,7766,0
2013-12-31,34.014,35.042,33.642,34.415,20468,0
2014-01-02,34.38,34.38,33.642,33.688,18113,0
2014-01-03,33.606,34.151,33.56,33.869,7816,0
2014-01-06,33.751,34.105,33.714,33.732,10293,0
2014-01-07,33.714,34.242,33.642,33.705,7110,0
2014-01-08,33.642,33.834,33.424,33.824,13635,0
2014-01-09,33.834,33.834,33.642,33.652,9494,0
2014-01-10,33.615,33.761,33.26,33.732,8030,0
2014-01-13,33.615,33.642,32.851,33.088,12687,0
2014-01-14,33.26,33.578,33.071,33.424,9141,0
2014-01-15,33.351,33.37,32.786,33.37,5667,0
2014-01-16,33.224,33.224,32.523,32.751,7150,0
2014-01-17,32.822,32.879,32.523,32.768,8158,0
2014-01-21,32.861,32.861,32.541,32.734,4417,0
2014-01-22,32.561,32.889,32.561,32.812,6423,0
2014-01-23,32.812,32.822,32.042,32.277,10569,0
2014-01-24,32.178,32.486,31.469,31.86,18750,0
2014-01-27,31.832,32.016,31.506,31.731,7019,0
2014-01-28,31.523,32.24,31.523,32.069,19215,0
2014-01-29,31.515,32.907,31.515,32.216,20246,0
2014-01-30,32.287,32.65,31.832,32.267,29727,0
2014-01-31,31.832,32.069,30.848,31.24,24305,0
2014-02-03,31.241,31.241,29.923,30.022,20215,0
2014-02-04,30.15,30.642,29.614,29.804,13477,0
2014-02-05,29.512,29.549,28.412,28.766,12072,0
2014-02-06,28.921,29.195,28.602,29.149,13790,0
2014-02-07,29.177,29.404,28.967,29.358,16194,0
2014-02-10,28.94,29.294,28.794,29.294,14598,0
2014-02-11,29.167,29.933,28.859,29.558,11610,0
2014-02-12,29.512,30.077,29.512,29.993,4352,0
2014-02-13,29.769,30.314,29.685,30.314,7553,0
2014-02-14,30.394,30.866,30.067,30.668,5997,0
2014-02-18,30.806,31.048,30.568,31.03,8453,0
2014-02-19,30.912,31.16,30.838,31.013,9557,0
2014-02-20,29.239,30.969,29.239,30.805,6563,0
2014-02-21,30.865,31.195,30.217,30.838,19177,0
2014-02-24,31.096,31.297,31.096,31.204,15736,0
2014-02-25,31.316,31.424,30.786,30.902,8330,0
2014-02-26,31.067,31.067,30.227,30.593,9166,0
2014-02-27,30.429,30.429,29.687,29.997,4866,0
2014-02-28,30.052,30.363,29.578,30.363,6361,0
2014-03-03,30.283,31.195,29.761,31.067,6204,0
2014-03-04,31.096,31.142,30.72,30.941,21347,0
2014-03-05,30.875,31.297,30.875,31.115,4793,0
2014-03-06,31.096,31.252,31.096,31.252,7151,0
2014-03-07,31.223,31.533,31.132,31.187,10836,0
2014-03-10,30.776,32.002,30.674,32.002,7818,0
2014-03-11,31.855,31.855,31.252,31.655,5678,0
2014-03-12,31.325,31.726,31.096,31.542,6444,0
2014-03-13,31.552,31.964,31.552,31.699,8276,0
2014-03-14,32.002,32.02,31.067,31.617,11546,0
2014-03-17,31.627,32.175,31.617,32.157,11365,0
2014-03-18,32.432,33.098,32.384,33.081,4877,0
2014-03-19,32.979,33.171,32.56,32.56,3917,0
2014-03-20,32.394,32.969,32.157,32.66,4613,0
2014-03-21,32.88,32.88,32.237,32.246,7035,0
2014-03-24,31.387,31.855,31.287,31.287,11457,0
2014-03-25,31.589,32.038,31.287,31.352,10708,0
2014-03-26,31.325,31.361,31.106,31.106,23399,0
2014-03-27,31.115,31.115,30.099,30.5,9029,0
2014-03-28,30.517,31.142,30.255,30.373,6366,0
2014-03-31,30.63,31.707,30.63,31.589,9315,0
2014-04-01,31.533,31.874,31.223,31.773,7088,0
2014-04-02,31.909,31.945,31.344,31.827,3079,0
2014-04-03,31.681,32.074,31.681,31.874,3065,0
2014-04-04,32.11,32.367,30.776,30.831,15171,0
2014-04-07,30.099,30.831,30.099,30.72,8126,0
2014-04-08,30.658,30.847,30.419,30.658,14011,0
2014-04-09,30.62,31.213,30.62,31.187,5710,0
2014-04-10,31.03,31.03,30.373,30.438,7770,0
2014-04-11,30.255,31.096,30.255,30.674,8734,0
2014-04-14,31.004,31.004,30.344,30.344,4715,0
2014-04-15,30.555,30.64,30.265,30.41,3620,0
2014-04-16,30.701,30.95,30.546,30.805,6391,0
2014-04-17,30.805,30.96,30.593,30.72,5981,0
2014-04-21,30.855,30.865,30.63,30.766,21774,0
2014-04-22,30.922,31.232,30.766,30.894,7661,0
2014-04-23,30.996,31.124,30.739,30.996,4832,0
2014-04-24,31.204,31.518,30.847,31.096,5847,0
2014-04-25,30.969,31.352,30.776,30.776,9348,0
2014-04-28,31.087,31.087,30.667,30.865,4123,0
2014-04-29,31.057,31.287,30.64,30.65,9005,0
2014-04-30,30.747,30.912,30.546,30.65,10326,0
2014-05-01,30.691,30.72,30.178,30.344,14957,0
2014-05-02,30.41,30.691,29.789,29.789,12373,0
2014-05-05,29.733,29.771,29.276,29.477,8682,0
2014-05-06,29.54,29.54,29.039,29.047,13251,0
2014-05-07,29.03,29.194,28.909,28.945,6468,0
2014-05-08,28.982,29.156,28.508,28.625,7519,0
2014-05-09,28.46,28.974,28.46,28.945,5256,0
2014-05-12,29.432,29.724,29.257,29.724,7583,0
2014-05-13,29.789,30.089,29.632,29.789,12437,0
2014-05-14,29.843,29.98,28.85,28.95,16987,0
2014-05-15,28.896,28.987,28.599,28.656,9010,0
2014-05-16,28.765,29.318,28.564,29.088,8844,0
2014-05-19,29.198,29.254,29.172,29.254,1471,0
2014-05-20,29.254,29.254,27.91,28.363,26694,0
2014-05-21,28.556,28.803,28.058,28.471,21355,0
2014-05-22,28.381,28.748,28.381,28.638,4179,0
2014-05-23,28.756,29.208,28.077,29.198,10134,0
2014-05-27,29.438,30.321,29.438,30.248,10300,0
2014-05-28,29.889,30.304,29.889,29.963,10172,0
2014-05-29,30.367,30.413,30.129,30.21,6335,0
2014-05-30,30.357,30.478,29.879,30.008,4516,0
2014-06-02,29.998,29.998,28.996,29.3,9214,0
2014-06-03,29.309,29.309,28.703,28.739,9757,0
2014-06-04,28.703,28.703,28.159,28.599,5348,0
2014-06-05,29.043,29.937,28.978,29.927,12241,0
2014-06-06,30.121,32.105,30.121,31.692,16711,0
2014-06-09,30.367,30.394,28.51,28.877,53190,0
2014-06-10,28.794,28.887,28.539,28.821,9347,0
2014-06-11,28.739,28.748,28.058,28.132,22890,0
2014-06-12,28.15,28.216,26.45,26.65,50003,0
2014-06-13,26.843,26.953,26.411,26.714,22005,0
2014-06-16,26.677,26.953,26.568,26.724,25563,0
2014-06-17,26.607,26.881,26.588,26.773,10818,0
2014-06-18,26.806,26.843,26.588,26.833,11466,0
2014-06-19,27.028,27.561,26.806,27.453,10798,0
2014-06-20,27.59,27.59,27.038,27.59,27312,0
2014-06-23,27.507,27.995,27.487,27.773,12229,0
2014-06-24,27.838,28.333,27.507,28.197,16082,0
2014-06-25,28.058,28.333,28.058,28.233,16130,0
2014-06-26,28.373,28.391,27.995,28.169,12503,0
2014-06-27,28.15,28.48,28.058,28.391,24115,0
2014-06-30,28.381,28.713,28.095,28.122,10368,0
2014-07-01,28.519,28.794,28.278,28.434,15866,0
2014-07-02,28.519,28.675,28.243,28.298,12498,0
2014-07-03,28.462,28.647,28.251,28.519,7521,0
2014-07-07,28.462,28.5,28.243,28.251,7217,0
2014-07-08,28.325,28.408,28.068,28.216,8775,0
2014-07-09,28.453,28.572,28.086,28.315,6637,0
2014-07-10,27.92,28.251,27.92,27.929,10271,0
2014-07-11,28.04,28.269,27.828,28.032,12825,0
2014-07-14,28.278,28.306,27.975,28.259,10500,0
2014-07-15,28.315,28.453,28.032,28.224,9613,0
2014-07-16,28.363,28.391,27.663,27.874,25530,0
2014-07-17,27.689,27.957,27.434,27.543,10541,0
2014-07-18,27.461,27.773,27.414,27.644,11972,0
2014-07-21,27.523,27.689,26.972,27.324,14311,0
2014-07-22,27.358,27.718,27,27.543,13181,0
2014-07-23,27.47,27.783,27.221,27.599,10834,0
2014-07-24,27.59,27.728,26.773,26.843,12257,0
2014-07-25,26.782,27.064,26.677,26.806,15050,0
2014-07-28,26.798,26.862,26.687,26.782,5650,0
2014-07-29,26.687,26.936,26.687,26.891,11770,0
2014-07-30,27.064,27.185,26.744,27.056,19515,0
2014-07-31,26.798,27.295,26.754,26.833,20797,0
2014-08-01,26.936,27.229,26.789,26.918,14727,0
2014-08-04,27.009,27.047,26.852,26.891,8641,0
2014-08-05,26.953,26.953,26.45,26.843,12633,0
2014-08-06,26.862,27.276,26.782,27.165,7727,0
2014-08-07,27.148,27.453,26.918,27.092,13198,0
2014-08-08,27.258,27.59,26.871,27.348,12288,0
2014-08-11,27.543,28.141,27.056,27.975,10001,0
2014-08-12,27.865,28.224,27.838,27.965,9113,0
2014-08-13,28.078,28.189,27.754,28.004,7253,0
2014-08-14,27.799,28.189,27.54,27.939,10474,0
2014-08-15,28.226,28.252,27.521,27.847,12974,0
2014-08-18,27.965,28.261,27.671,28.142,10268,0
2014-08-19,27.995,28.559,27.512,28.494,14011,0
2014-08-20,27.965,28.078,27.559,27.782,12841,0
2014-08-21,27.716,28.151,27.615,28.096,11470,0
2014-08-22,28.086,28.808,27.597,28.419,10970,0
2014-08-25,28.586,28.984,27.642,27.929,12010,0
2014-08-26,28.189,28.217,27.642,27.939,11715,0
2014-08-27,28.105,28.142,27.605,27.782,3919,0
2014-08-28,27.688,27.799,27.605,27.624,3481,0
2014-08-29,27.808,28.3,27.605,27.726,5753,0
2014-09-02,27.726,28.403,27.661,28.012,9586,0
2014-09-03,28.096,28.437,28.059,28.086,9308,0
2014-09-04,28.059,28.428,27.857,28.012,7049,0
2014-09-05,27.892,28.16,27.605,27.79,10051,0
2014-09-08,27.688,28.244,27.605,28.022,13534,0
2014-09-09,28.105,28.105,27.234,27.336,11202,0
2014-09-10,27.234,27.494,26.854,27.29,15781,0
2014-09-11,27.078,27.54,26.883,27.401,15717,0
2014-09-12,27.234,27.391,26.956,26.975,8427,0
2014-09-15,27.449,27.494,26.634,26.808,17702,0
2014-09-16,26.783,26.808,26.44,26.641,9674,0
2014-09-17,26.735,26.845,26.476,26.476,5339,0
2014-09-18,26.52,27.096,26.52,26.641,6268,0
2014-09-19,26.715,26.864,26.253,26.355,11974,0
2014-09-22,26.355,26.65,26.003,26.096,13965,0
2014-09-23,26.16,26.16,24.92,25.354,21271,0
2014-09-24,25.457,25.736,25.013,25.327,11677,0
2014-09-25,25.364,25.364,24.272,24.328,14421,0
2014-09-26,24.439,25.066,24.206,24.975,11212,0
2014-09-29,24.753,25.134,24.262,24.504,7761,0
2014-09-30,24.476,24.837,24.123,24.143,16946,0
2014-10-01,24.233,24.233,22.707,22.781,18039,0
2014-10-02,22.901,23.985,22.901,23.781,14124,0
2014-10-03,24.197,24.9,24.197,24.67,21491,0
2014-10-06,24.401,24.9,24.401,24.495,14189,0
2014-10-07,24.338,24.743,24.189,24.252,14130,0
2014-10-08,24.355,24.568,23.317,24.031,16180,0
2014-10-09,24.077,24.094,23.121,23.289,14142,0
2014-10-10,23.031,23.781,22.864,23.261,16161,0
2014-10-13,22.92,23.604,22.241,23.418,22250,0
2014-10-14,23.753,24.92,23.384,24.91,20909,0
2014-10-15,24.808,26.112,24.605,25.945,16403,0
2014-10-16,25.913,27.31,25.913,27.096,17818,0
2014-10-17,27.484,27.484,26.347,26.43,25196,0
2014-10-20,26.668,26.668,26.106,26.355,17701,0
2014-10-21,26.372,26.735,26.189,26.641,9181,0
2014-10-22,26.347,26.695,26.012,26.069,7347,0
2014-10-23,26.43,27.253,26.226,26.449,19111,0
2014-10-24,26.381,26.529,26.381,26.44,7656,0
2014-10-27,26.179,26.43,25.641,26.199,18142,0
2014-10-28,26.106,27.587,26.106,27.587,12129,0
2014-10-29,27.466,27.864,27.078,27.79,6088,0
2014-10-30,27.567,27.873,27.494,27.577,12401,0
2014-10-31,28.032,28.032,27.587,27.947,20414,0
2014-11-03,28.123,28.151,27.726,28.012,16918,0
2014-11-04,27.947,27.947,27.449,27.772,24315,0
2014-11-05,28.012,28.012,27.484,27.716,14049,0
2014-11-06,27.597,27.957,27.391,27.957,11051,0
2014-11-07,27.782,27.92,27.475,27.782,3103,0
2014-11-10,27.754,28.523,27.55,28.523,9361,0
2014-11-11,28.28,28.708,28.189,28.586,15457,0
2014-11-12,27.869,28.709,27.776,28.503,25244,0
2014-11-13,28.206,28.801,28.206,28.533,14602,0
2014-11-14,28.586,29.053,28.196,28.196,13709,0
2014-11-17,28.196,28.895,26.955,27.115,14661,0
2014-11-18,27.477,27.496,26.435,26.823,11409,0
2014-11-19,27.086,27.086,25.818,25.865,12099,0
2014-11-20,25.827,25.845,25.148,25.549,8747,0
2014-11-21,25.836,26.656,25.167,25.279,11586,0
2014-11-24,25.465,25.726,24.793,25.717,9455,0
2014-11-25,25.818,25.818,24.999,25.035,5315,0
2014-11-26,24.999,25.771,24.999,25.568,6255,0
2014-11-28,25.631,25.631,25.167,25.212,7407,0
2014-12-01,25.193,25.288,25.167,25.183,5569,0
2014-12-02,24.999,25.4,24.999,25.332,4777,0
2014-12-03,25.381,26.071,25.018,25.922,7033,0
2014-12-04,25.789,25.985,25.631,25.756,4370,0
2014-12-05,25.622,27.197,25.622,26.666,10815,0
2014-12-08,26.947,27.842,26.574,27.73,7130,0
2014-12-09,27.618,28.427,27.403,28.427,11695,0
2014-12-10,28.719,28.719,27.86,27.934,5108,0
2014-12-11,27.905,28.446,27.86,28.243,9406,0
2014-12-12,27.86,27.86,26.613,26.974,14394,0
2014-12-15,26.937,27.197,26.405,26.852,8284,0
2014-12-16,26.901,27.468,26.593,26.919,5390,0
2014-12-17,27.123,28.709,26.974,28.586,10302,0
2014-12-18,28.436,29.35,28.436,28.969,22040,0
2014-12-19,28.839,29.35,28.81,28.921,16819,0
2014-12-22,28.969,29.295,28.81,29.295,6890,0
2014-12-23,29.378,29.705,28.81,29.342,16442,0
2014-12-24,29.696,29.799,29.211,29.604,5178,0
2014-12-26,29.743,30.553,29.498,30.47,6228,0
2014-12-29,30.573,30.573,29.845,30.285,4557,0
2014-12-30,30.601,30.692,30.187,30.433,3376,0
2014-12-31,30.197,30.414,30.187,30.414,6486,0
2015-01-02,30.294,30.657,29.789,30.294,5635,0
2015-01-05,30.285,30.285,29.508,29.762,9091,0
2015-01-06,29.816,29.825,28.895,29.193,12869,0
2015-01-07,29.286,29.286,28.436,28.681,6851,0
2015-01-08,28.987,28.987,28.455,28.586,9910,0
2015-01-09,28.728,28.728,28.436,28.586,5106,0
2015-01-12,28.409,28.533,27.852,27.943,8718,0
2015-01-13,27.963,28.374,27.963,28.374,4444,0
2015-01-14,28.196,28.206,28.075,28.187,3282,0
2015-01-15,29.286,29.286,27.953,28.093,8638,0
2015-01-16,28.148,29.09,27.934,28.95,9568,0
2015-01-20,28.745,28.987,28.446,28.661,3316,0
2015-01-21,28.243,29.016,27.869,28.148,12396,0
2015-01-22,28.465,28.719,27.963,28.513,6084,0
2015-01-23,28.781,28.987,28.037,28.801,3917,0
2015-01-26,28.745,28.931,28.139,28.483,5066,0
2015-01-27,28.326,28.895,28.055,28.409,8484,0
2015-01-28,28.595,28.595,28.055,28.075,7831,0
2015-01-29,28.102,28.523,28.102,28.503,3109,0
2015-01-30,28.187,28.586,28.065,28.543,9834,0
2015-02-02,28.383,28.604,28.102,28.604,5213,0
2015-02-03,28.513,29.595,28.392,29.585,6175,0
2015-02-04,29.268,29.491,28.719,29.165,8298,0
2015-02-05,29.546,29.799,28.978,29.613,3988,0
2015-02-06,29.332,29.772,29.332,29.472,3629,0
2015-02-09,29.155,29.686,29.155,29.342,3280,0
2015-02-10,29.623,29.845,29.332,29.546,4878,0
2015-02-11,29.332,29.78,29.332,29.78,2482,0
2015-02-12,29.789,29.882,29.508,29.772,8903,0
2015-02-13,29.92,30.394,29.825,30.337,6590,0
2015-02-17,30.107,30.356,29.508,29.715,9498,0
2015-02-18,29.696,29.696,29.161,29.339,4696,0
2015-02-19,29.339,29.545,29.161,29.161,1725,0
2015-02-20,29.246,29.246,28.616,28.991,7609,0
2015-02-23,29.078,29.265,28.654,28.833,3319,0
2015-02-24,28.654,28.907,28.616,28.88,2821,0
2015-02-25,28.702,29.123,28.626,28.626,1742,0
2015-02-26,28.766,28.775,28.616,28.73,2639,0
2015-02-27,28.73,28.748,28.259,28.485,5911,0
2015-03-02,28.335,28.515,28.288,28.475,2878,0
2015-03-03,28.505,28.862,28.298,28.335,2878,0
2015-03-04,27.989,28.138,27.641,27.839,2240,0
2015-03-05,27.791,28.017,27.117,27.979,8847,0
2015-03-06,28.045,28.064,27.182,27.182,9596,0
2015-03-09,27.464,27.464,27.022,27.022,6823,0
2015-03-10,27.267,27.267,26.543,26.543,12582,0
2015-03-11,26.543,27.566,26.543,27.407,11621,0
2015-03-12,27.51,28.702,27.51,28.693,8955,0
2015-03-13,28.982,29.302,27.989,29.151,8210,0
2015-03-16,29.142,29.772,28.814,29.461,3093,0
2015-03-17,29.311,29.638,29.311,29.555,1705,0
2015-03-18,29.068,29.622,29.068,29.555,7463,0
2015-03-19,29.255,29.959,29.255,29.921,3626,0
2015-03-20,29.921,30.579,29.921,30.38,22709,0
2015-03-23,30.399,30.399,30.08,30.174,7569,0
2015-03-24,30.36,30.963,30.174,30.774,3946,0
2015-03-25,31.103,31.103,30.35,30.549,7250,0
2015-03-26,30.588,30.877,30.588,30.814,2345,0
2015-03-27,30.745,30.934,30.438,30.934,5862,0
2015-03-30,30.886,31.552,30.794,31.525,3946,0
2015-03-31,31.16,31.561,31.16,31.561,2041,0
2015-04-01,29.995,31.561,29.995,31.516,9596,0
2015-04-02,30.475,31.365,30.475,31.142,5009,0
2015-04-06,31.054,31.525,30.84,30.983,2132,0
2015-04-07,30.484,31.262,30.298,30.953,10875,0
2015-04-08,30.896,31.525,30.896,31.243,2240,0
2015-04-09,30.896,31.103,30.719,31.103,4256,0
2015-04-10,31.233,31.392,30.737,31.195,4906,0
2015-04-13,30.784,31.253,30.784,31.253,1705,0
2015-04-14,31.001,31.48,31.001,31.48,5329,0
2015-04-15,31.542,31.749,31.373,31.731,7961,0
2015-04-16,31.609,31.702,31.392,31.411,4665,0
2015-04-17,31.373,31.48,31.001,31.018,7889,0
2015-04-20,31.759,31.759,31.382,31.749,5336,0
2015-04-21,31.329,31.739,31.243,31.739,1225,0
2015-04-22,31.694,31.749,31.46,31.739,4967,0
2015-04-23,31.853,32.041,31.392,31.48,11089,0
2015-04-24,31.392,32.069,31.123,31.609,5812,0
2015-04-27,31.487,31.985,31.009,31.132,6289,0
2015-04-28,30.953,31.863,30.774,31.431,6396,0
2015-04-29,31.421,31.985,31.421,31.571,3518,0
2015-04-30,31.571,31.571,30.519,30.784,13218,0
2015-05-01,30.794,31.32,30.519,30.569,10022,0
2015-05-04,30.832,31.365,30.438,30.857,6289,0
2015-05-05,31.018,31.018,28.702,29.068,12794,0
2015-05-06,28.907,29.951,28.898,29.189,6659,0
2015-05-07,29.555,29.555,29.377,29.545,3007,0
2015-05-08,29.883,29.883,29.507,29.799,2667,0
2015-05-11,29.622,29.743,28.898,29.612,3198,0
2015-05-12,29.941,29.941,29.078,29.358,3946,0
2015-05-13,29.717,29.755,28.979,29.141,4556,0
2015-05-14,28.923,30.115,28.923,29.925,8474,0
2015-05-15,29.972,29.972,28.989,29.216,5772,0
2015-05-18,29.066,29.49,29.066,29.377,4492,0
2015-05-19,29.453,29.453,28.952,28.999,2648,0
2015-05-20,29.386,29.425,29.207,29.207,3707,0
2015-05-21,28.659,29.406,28.659,29.029,3602,0
2015-05-22,29.112,29.658,28.869,29.273,4448,0
2015-05-26,29.264,29.755,29.226,29.546,4384,0
2015-05-27,29.65,30.009,29.339,29.64,2542,0
2015-05-28,29.481,29.963,29.481,29.623,3539,0
2015-05-29,29.963,30.085,28.896,29.339,12712,0
2015-06-01,29.311,29.311,28.64,28.914,3378,0
2015-06-02,28.896,29.245,28.621,28.849,4895,0
2015-06-03,28.771,29.358,28.735,29.292,4874,0
2015-06-04,28.849,28.923,28.659,28.849,2648,0
2015-06-05,29.64,29.64,28.791,29.302,6992,0
2015-06-08,29.829,29.999,29.264,29.386,3602,0
2015-06-09,29.076,29.245,28.169,28.301,6829,0
2015-06-10,28.64,29.009,28.413,28.896,5402,0
2015-06-11,28.718,28.791,28.244,28.621,4837,0
2015-06-12,28.583,28.989,28.519,28.914,3390,0
2015-06-15,28.887,29.245,28.169,28.989,7204,0
2015-06-16,28.735,29.596,28.708,29.596,4133,0
2015-06-17,29.377,29.802,29.358,29.566,4662,0
2015-06-18,30.115,30.115,29.047,29.292,10382,0
2015-06-19,29.038,29.498,28.727,29.076,18433,0
2015-06-22,29.235,29.518,29.141,29.358,4448,0
2015-06-23,29.102,29.348,28.688,29.216,8484,0
2015-06-24,29.605,29.605,28.539,28.539,9745,0
2015-06-25,29.17,29.17,28.272,28.338,5404,0
2015-06-26,28.32,28.471,27.716,28.281,19386,0
2015-06-29,28.131,28.413,28.083,28.169,6566,0
2015-06-30,29.197,29.197,27.195,28.679,18287,0
2015-07-01,28.791,28.791,28.499,28.631,3815,0
2015-07-02,28.708,28.81,28.631,28.708,2967,0
2015-07-06,28.499,28.519,28.093,28.093,4448,0
2015-07-07,27.355,28.31,27.224,28.093,5297,0
2015-07-08,28.179,28.479,27.649,27.754,3177,0
2015-07-09,27.98,28.461,27.112,27.301,7522,0
2015-07-10,27.498,27.849,27.394,27.849,1589,0
2015-07-13,27.546,28.32,27.546,28.225,4133,0
2015-07-14,28.32,28.933,28.32,28.762,5508,0
2015-07-15,28.387,28.387,27.754,27.754,989,0
2015-07-16,27.696,27.922,27.696,27.922,2435,0
2015-07-17,27.839,28.32,27.839,27.886,3917,0
2015-07-20,27.659,27.678,26.638,26.885,6251,0
2015-07-21,27.026,27.282,25.488,25.657,7204,0
2015-07-22,25.488,25.969,25.488,25.818,6145,0
2015-07-23,25.885,26.544,25.724,25.734,4978,0
2015-07-24,25.855,25.855,24.695,24.912,7732,0
2015-07-27,24.704,24.959,24.469,24.733,6885,0
2015-07-28,24.733,25.298,24.695,24.695,8369,0
2015-07-29,24.704,25.261,24.704,24.902,5932,0
2015-07-30,24.902,25.148,24.828,24.846,2755,0
2015-07-31,24.78,25.336,24.78,24.789,5722,0
2015-08-03,25.555,25.638,24.552,24.572,4654,0
2015-08-04,24.582,25.148,23.807,23.807,6781,0
2015-08-05,24.044,24.347,23.948,23.977,3177,0
2015-08-06,24.43,24.552,23.968,24.025,5642,0
2015-08-07,24.015,24.469,23.807,23.845,8157,0
2015-08-10,23.865,23.865,23.145,23.589,8793,0
2015-08-11,23.26,23.496,23.071,23.278,5451,0
2015-08-12,22.939,23.25,22.939,23.014,1907,0
2015-08-13,22.805,22.93,22.75,22.75,2331,0
2015-08-14,22.731,23.08,22.731,23.08,2755,0
2015-08-17,23.08,23.08,22.986,23.014,4133,0
2015-08-18,22.805,23.08,22.665,22.835,4662,0
2015-08-19,22.854,22.854,22.045,22.179,6617,0
2015-08-20,21.902,22.502,21.902,22.369,11656,0
2015-08-21,21.445,22.263,21.445,21.883,10922,0
2015-08-24,21.445,22.559,21.435,21.435,9209,0
2015-08-25,22.008,22.008,20.618,21.054,8717,0
2015-08-26,21.007,21.865,21.007,21.856,6617,0
2015-08-27,21.73,22.217,21.425,21.684,7668,0
2015-08-28,21.587,22.082,21.377,21.531,3885,0
2015-08-31,21.568,22.388,21.387,22.235,9766,0
2015-09-01,22.272,22.397,21.074,21.312,7035,0
2015-09-02,21.635,21.892,21.292,21.435,5042,0
2015-09-03,21.464,21.607,21.111,21.454,9242,0
2015-09-04,21.454,21.806,21.454,21.664,12918,0
2015-09-08,22.063,22.759,22.063,22.759,3570,0
2015-09-09,22.703,22.703,22.493,22.596,6931,0
2015-09-10,22.616,22.721,22.587,22.653,10261,0
2015-09-11,22.511,22.511,22.188,22.483,1051,0
2015-09-14,22.425,22.511,22.302,22.511,2836,0
2015-09-15,22.13,22.569,22.13,22.453,3046,0
2015-09-16,22.673,22.703,22.616,22.673,7876,0
2015-09-17,22.435,23.016,22.425,22.949,8837,0
2015-09-18,22.693,23.32,22.693,23.046,9242,0
2015-09-21,23.208,23.511,23.082,23.139,4516,0
2015-09-22,23.129,23.129,22.635,22.874,8401,0
2015-09-23,22.815,22.911,22.815,22.854,4411,0
2015-09-24,22.703,22.996,22.663,22.987,5791,0
2015-09-25,23.158,23.168,21.968,22.018,15437,0
2015-09-28,21.559,21.92,21.454,21.797,5200,0
2015-09-29,21.768,21.968,21.341,21.474,8927,0
2015-09-30,21.312,21.998,21.312,21.806,7770,0
2015-10-01,21.939,22.1,21.341,21.806,24783,0
2015-10-02,21.674,22.569,21.674,22.569,5145,0
2015-10-05,22.768,22.768,22.473,22.721,7812,0
2015-10-06,22.645,22.74,21.72,22.1,8505,0
2015-10-07,22.74,22.74,22.36,22.473,3676,0
2015-10-08,22.663,23.026,22.34,22.894,5461,0
2015-10-09,23.006,23.139,22.616,22.845,3885,0
2015-10-12,22.949,25.806,22.949,25.806,13141,0
2015-10-13,25.5,26.598,25.5,26.226,6405,0
2015-10-14,26.386,26.386,26.074,26.074,2940,0
2015-10-15,26.291,28.11,26.291,28.11,11868,0
2015-10-16,28.31,29.11,27.872,28.854,7876,0
2015-10-19,28.883,29.187,28.767,28.806,7582,0
2015-10-20,28.739,28.739,28.406,28.551,3171,0
2015-10-21,28.586,28.586,28.301,28.33,5669,0
2015-10-22,28.663,28.883,28.026,28.864,14492,0
2015-10-23,28.957,28.957,27.977,28.551,18379,0
2015-10-26,28.291,28.786,28.197,28.683,3570,0
2015-10-27,28.511,28.605,28.216,28.521,12180,0
2015-10-28,28.586,29.272,28.586,29.263,9346,0
2015-10-29,29.329,30.102,28.948,29.759,9871,0
2015-10-30,29.701,30.062,29.558,29.882,3466,0
2015-11-02,29.882,29.882,28.939,29.426,11492,0
2015-11-03,29.339,30.052,28.653,29.168,17116,0
2015-11-04,29.519,29.519,28.035,28.491,10700,0
2015-11-05,28.388,28.977,28.379,28.883,14072,0
2015-11-06,28.739,29.225,28.379,28.673,11445,0
2015-11-09,28.501,28.653,27.845,28.082,8043,0
2015-11-10,27.987,28.33,27.701,27.948,4936,0
2015-11-11,27.786,28.291,27.701,28.148,9976,0
2015-11-12,28.272,28.491,27.435,27.435,8401,0
2015-11-13,27.214,27.958,27.062,27.367,7876,0
2015-11-16,27.51,28.73,27.51,28.683,14492,0
2015-11-17,28.757,28.757,28.423,28.481,3676,0
2015-11-18,28.423,28.817,27.963,28.674,5631,0
2015-11-19,28.714,28.817,28.136,28.759,7194,0
2015-11-20,28.913,29.797,28.587,28.913,17728,0
2015-11-23,29.048,29.048,28.541,28.541,2294,0
2015-11-24,28.541,29.556,28.176,29.527,6055,0
2015-11-25,29.488,30.016,29.383,29.709,5944,0
2015-11-27,29.614,30.187,29.614,29.96,1460,0
2015-11-30,30.207,30.296,29.882,29.941,6987,0
2015-12-01,29.96,29.987,29.393,29.576,9823,0
2015-12-02,29.488,29.566,29.201,29.201,10197,0
2015-12-03,29.134,29.183,28.941,28.941,6547,0
2015-12-04,29.095,29.537,28.587,28.694,10011,0
2015-12-07,29.652,32.241,29.134,31.359,22315,0
2015-12-08,31.169,32.414,31.169,32.058,15317,0
2015-12-09,32.414,32.846,31.839,32.712,25339,0
2015-12-10,32.712,33.804,32.577,33.631,16891,0
2015-12-11,33.161,33.939,33.161,33.651,18457,0
2015-12-14,33.949,35.952,33.661,35.377,37719,0
2015-12-15,35.32,36.048,35.004,35.032,45152,0
2015-12-16,35.032,35.473,35.004,35.339,9384,0
2015-12-17,35.138,35.694,34.994,35.33,7612,0
2015-12-18,35.195,35.74,35.004,35.271,42858,0
2015-12-21,35.424,35.577,35.252,35.483,9384,0
2015-12-22,35.597,35.74,35.099,35.722,24341,0
2015-12-23,35.606,37.323,35.606,36.566,19187,0
2015-12-24,36.681,37.18,36.538,36.729,6541,0
2015-12-28,36.547,37.16,36.231,36.355,9974,0
2015-12-29,36.374,36.997,35.606,35.923,20833,0
2015-12-30,35.839,37.056,35.626,35.731,15875,0
2015-12-31,35.933,36.634,35.32,35.32,13165,0
2016-01-04,35.433,35.885,33.7,33.929,26545,0
2016-01-05,34.082,34.85,33.718,34.85,20221,0
2016-01-06,34.58,35.271,34.313,34.753,21160,0
2016-01-07,34.331,35.281,33.709,34.879,48434,0
2016-01-08,34.926,35.597,34.707,35.138,33075,0
2016-01-11,35.204,35.453,34.687,35.204,29873,0
2016-01-12,35.424,36.264,35.042,35.666,27720,0
2016-01-13,35.56,35.722,34.007,34.216,17288,0
2016-01-14,34.514,34.654,33.123,34.197,24399,0
2016-01-15,33.422,33.88,32.251,33.047,19107,0
2016-01-19,33.478,34.658,32.48,33.123,31804,0
2016-01-20,32.749,34.168,31.657,34.092,27720,0
2016-01-21,33.814,35.32,33.468,34.946,35536,0
2016-01-22,35.243,36.011,34.226,35.473,22339,0
2016-01-25,35.731,35.731,34.504,34.723,11535,0
2016-01-26,35.07,35.75,34.821,35.616,15830,0
2016-01-27,35.626,35.626,34.447,34.697,11685,0
2016-01-28,34.792,35.876,34.668,35.424,14331,0
2016-01-29,35.636,36.566,35.233,35.962,31064,0
2016-02-01,35.722,36.346,35.099,35.597,17369,0
2016-02-02,35.349,35.799,35.233,35.243,13375,0
2016-02-03,35.443,35.493,34.955,35.453,11938,0
2016-02-04,35.453,35.982,34.758,35.176,17420,0
2016-02-05,35.224,35.77,34.467,34.733,17835,0
2016-02-08,34.841,35.714,33.612,35.463,17851,0
2016-02-09,35.261,36.033,35.166,35.166,5873,0
2016-02-10,34.428,35.07,34.356,34.447,10925,0
2016-02-11,34.331,35.77,33.908,35.433,10272,0
2016-02-12,35.541,35.541,34.504,35.042,7852,0
2016-02-16,35.252,35.512,34.635,35.483,9534,0
2016-02-17,35.329,35.686,35.329,35.56,14230,0
2016-02-18,35.677,35.686,34.933,35.541,12000,0
2016-02-19,35.569,35.569,34.104,34.354,26165,0
2016-02-22,34.402,34.865,34.104,34.268,23029,0
2016-02-23,34.229,34.702,34.074,34.074,11904,0
2016-02-24,33.969,34.576,33.814,34.471,14580,0
2016-02-25,35.01,35.164,33.988,34.817,15462,0
2016-02-26,34.875,35.087,34.393,35.039,23350,0
2016-02-29,35.039,35.578,34.729,35.531,18090,0
2016-03-01,35.637,35.637,35.01,35.338,20393,0
2016-03-02,35.367,35.887,34.837,35.781,25041,0
2016-03-03,35.174,37.064,35.126,36.467,45415,0
2016-03-04,36.477,36.651,36.004,36.651,18460,0
2016-03-07,36.601,36.717,36.283,36.651,12928,0
2016-03-08,36.611,36.814,36.1,36.409,32593,0
2016-03-09,36.379,36.631,36.196,36.341,11873,0
2016-03-10,36.07,36.582,32.59,32.83,32941,0
2016-03-11,33.776,34.972,33.371,34.72,23708,0
2016-03-14,34.625,34.625,33.371,33.495,24947,0
2016-03-15,33.371,33.727,32.82,33.429,15914,0
2016-03-16,33.611,33.699,31.837,32.127,25765,0
2016-03-17,32.021,33.283,31.923,32.79,50628,0
2016-03-18,32.79,33.93,32.232,33.525,54847,0
2016-03-21,33.756,35.048,33.278,34.923,32200,0
2016-03-22,34.566,35.459,32.097,32.552,34679,0
2016-03-23,32.502,33.082,31.837,32.348,21372,0
2016-03-24,31.837,31.837,31.144,31.308,11051,0
2016-03-28,31.867,32.397,31.49,32.184,28037,0
2016-03-29,32.194,32.781,31.51,32.726,25120,0
2016-03-30,32.87,33.053,32.214,32.899,14213,0
2016-03-31,32.955,32.984,32.318,32.58,21127,0
2016-04-01,31.337,32.542,31.094,32.223,12868,0
2016-04-04,32.204,32.616,31.711,32.397,16118,0
2016-04-05,32.416,32.86,32.049,32.542,14815,0
2016-04-06,32.552,32.84,31.943,32.84,16567,0
2016-04-07,32.696,32.936,32.301,32.744,13770,0
2016-04-08,32.84,33.014,32.318,32.472,8700,0
2016-04-11,32.472,33.564,31.923,32.021,16500,0
2016-04-12,31.982,32.772,31.982,32.308,9836,0
2016-04-13,32.532,33.264,31.913,33.177,20619,0
2016-04-14,32.84,33.091,32.358,32.706,11854,0
2016-04-15,32.676,33.078,32.308,32.726,6035,0
2016-04-18,32.601,33.167,32.502,33.119,19587,0
2016-04-19,33.129,33.273,32.79,33.138,13893,0
2016-04-20,33.584,33.584,32.686,32.716,8296,0
2016-04-21,32.899,32.899,32.068,32.358,12711,0
2016-04-22,32.136,32.348,31.828,32.04,6704,0
2016-04-25,31.963,32.271,31.828,32.145,7274,0
2016-04-26,32.397,32.735,31.829,32.242,12291,0
2016-04-27,32.223,32.937,32.03,32.155,8610,0
2016-04-28,32.049,32.626,32.03,32.232,15032,0
2016-04-29,32.194,32.328,31.857,32.174,9457,0
2016-05-02,32.174,32.441,31.972,32.368,6543,0
2016-05-03,32.117,32.696,32.117,32.445,6757,0
2016-05-04,32.432,33.321,32.117,32.753,14648,0
2016-05-05,32.889,32.889,32.204,32.502,6291,0
2016-05-06,32.571,32.781,31.829,32.291,10202,0
2016-05-09,32.949,32.949,31.933,32.155,10126,0
2016-05-10,32.318,32.781,32.155,32.676,8732,0
2016-05-11,32.462,32.918,32.04,32.242,9552,0
2016-05-12,32.259,32.397,31.828,31.857,3911,0
2016-05-13,32.049,32.216,31.402,31.615,8338,0
2016-05-16,31.779,31.828,31.442,31.799,5885,0
2016-05-17,31.181,31.508,29.783,29.82,10427,0
2016-05-18,29.793,30.094,29.52,29.636,6102,0
2016-05-19,29.539,29.604,29.026,29.181,6447,0
2016-05-20,29.336,29.744,29.171,29.559,12093,0
2016-05-23,29.589,29.805,29.419,29.685,10831,0
2016-05-24,29.793,30.463,29.783,30.132,10892,0
2016-05-25,29.734,30.783,29.695,30.763,18603,0
2016-05-26,30.823,30.859,30.588,30.763,12734,0
2016-05-27,30.928,31.443,30.889,31.374,13296,0
2016-05-31,31.492,31.657,31.218,31.568,8762,0
2016-06-01,31.724,31.908,31.677,31.812,19200,0
2016-06-02,31.696,31.996,31.209,31.492,25630,0
2016-06-03,31.433,31.628,31.347,31.628,14632,0
2016-06-06,31.657,32.92,31.657,32.791,8932,0
2016-06-07,32.531,32.736,31.628,32.016,24699,0
2016-06-08,32.171,32.764,32.074,32.609,18448,0
2016-06-09,32.686,32.986,32.609,32.811,10762,0
2016-06-10,32.773,33.132,32.561,33.132,8707,0
2016-06-13,33.056,33.201,32.907,32.966,9040,0
2016-06-14,33.132,33.783,33.026,33.57,15274,0
2016-06-15,33.657,33.764,33.424,33.482,9204,0
2016-06-16,33.405,33.9,33.405,33.608,6413,0
2016-06-17,33.696,34.181,32.966,33.231,20728,0
2016-06-20,33.589,33.939,33.231,33.277,15984,0
2016-06-21,33.307,33.627,33.201,33.24,8706,0
2016-06-22,33.268,33.491,33.046,33.102,9430,0
2016-06-23,33.326,33.4,33.085,33.231,10509,0
2016-06-24,32.561,33.366,32.561,33.102,36559,0
2016-06-27,32.937,33.793,32.736,33.647,14024,0
2016-06-28,33.666,33.666,33.356,33.56,9661,0
2016-06-29,33.793,33.924,33.191,33.356,13626,0
2016-06-30,33.462,33.696,33.171,33.531,18237,0
2016-07-01,33.705,33.885,33.58,33.725,14030,0
2016-07-05,33.764,33.9,33.606,33.725,8367,0
2016-07-06,33.589,34.025,33.463,33.9,13032,0
2016-07-07,33.9,34.171,33.735,33.939,12631,0
2016-07-08,34.2,34.939,34.171,34.871,10575,0
2016-07-11,34.803,35.433,34.521,35.337,11439,0
2016-07-12,35.433,36.385,35.298,36.173,11813,0
2016-07-13,36.259,36.259,35.215,35.678,11384,0
2016-07-14,35.734,36.378,34.939,35.696,8687,0
2016-07-15,35.929,36.074,35.242,35.764,9899,0
2016-07-18,35.608,36.328,35.443,35.89,9422,0
2016-07-19,36.133,36.502,35.833,36.434,8244,0
2016-07-20,36.434,36.56,35.998,36.493,5605,0
2016-07-21,36.434,36.434,35.793,36.008,3908,0
2016-07-22,36.2,36.2,35.988,36.094,3031,0
2016-07-25,36.269,36.269,35.055,36.2,10559,0
2016-07-26,36.279,36.279,34.89,35.453,5575,0
2016-07-27,35.357,35.678,35.153,35.678,9030,0
2016-07-28,35.463,35.909,35.463,35.599,4093,0
2016-07-29,35.793,36.58,35.793,36.366,10516,0
2016-08-01,36.434,36.57,36.328,36.366,2252,0
2016-08-02,36.395,36.395,35.929,36.094,3945,0
2016-08-03,36.045,36.259,35.793,36.094,8067,0
2016-08-04,35.909,36.249,35.337,35.405,9262,0
2016-08-05,35.696,35.929,35.433,35.678,9312,0
2016-08-08,35.706,36.143,35.433,35.638,7212,0
2016-08-09,35.687,36.511,35.599,36.347,7513,0
2016-08-10,36.347,36.347,36.021,36.308,2037,0
2016-08-11,36.308,36.814,35.783,36.784,3590,0
2016-08-12,36.493,36.9,36.493,36.9,3832,0
2016-08-15,36.706,36.9,35.939,36.094,9584,0
2016-08-16,36.074,36.074,35.531,35.608,6666,0
2016-08-17,35.628,35.853,34.935,35.804,3873,0
2016-08-18,35.96,36.253,35.834,36.186,6167,0
2016-08-19,36.067,36.576,35.844,36.02,6648,0
2016-08-22,36.029,36.166,36.002,36.166,2322,0
2016-08-23,36.01,36.449,35.99,36.449,3086,0
2016-08-24,36.469,36.546,35.735,35.853,3992,0
2016-08-25,35.844,37.142,35.844,36.938,4662,0
2016-08-26,36.986,37.397,36.469,36.605,7447,0
2016-08-29,36.839,38.095,36.683,37.464,2815,0
2016-08-30,37.71,38.099,36.361,36.479,8164,0
2016-08-31,36.625,37.055,36.625,36.918,6343,0
2016-09-01,36.762,37.288,36.507,36.859,9408,0
2016-09-02,37.152,37.152,36.488,36.762,5698,0
2016-09-06,36.869,37.104,36.586,36.645,10086,0
2016-09-07,36.635,36.635,35.735,36.077,23704,0
2016-09-08,36.077,36.176,35.502,36.077,10546,0
2016-09-09,36.077,36.077,35.452,35.638,16720,0
2016-09-12,35.394,36.029,35.13,35.697,3905,0
2016-09-13,35.599,36.067,35.589,35.687,5552,0
2016-09-14,35.765,36.127,35.238,35.98,3937,0
2016-09-15,35.98,36.469,35.521,35.99,11501,0
2016-09-16,35.99,36.387,35.374,35.824,16006,0
2016-09-19,36.038,36.522,35.179,35.844,15493,0
2016-09-20,36.117,36.439,35.863,35.941,4549,0
2016-09-21,35.775,36.449,35.775,36.449,5064,0
2016-09-22,36.645,37.65,36.645,37.582,5292,0
2016-09-23,37.445,38.203,36.918,38.07,8342,0
2016-09-26,37.992,38.198,37.494,38.07,7351,0
2016-09-27,38.002,38.606,37.69,37.953,9544,0
2016-09-28,38.227,38.227,37.308,37.524,7101,0
2016-09-29,37.397,37.807,36.459,36.82,3747,0
2016-09-30,36.566,36.918,36.351,36.771,7624,0
2016-10-03,36.683,36.683,36.146,36.176,5763,0
2016-10-04,36.176,36.546,34.993,35.189,15969,0
2016-10-05,35.296,35.541,33.899,34.563,9783,0
2016-10-06,34.603,34.603,33.352,33.469,8799,0
2016-10-07,33.567,34.191,33.264,33.264,7660,0
2016-10-10,33.313,33.469,33.02,33.03,9711,0
2016-10-11,32.864,33.587,32.864,33.273,4431,0
2016-10-12,33.382,34.348,33.382,33.831,4584,0
2016-10-13,34.035,34.035,33.421,33.459,3856,0
2016-10-14,33.635,34.651,33.635,34.201,6293,0
2016-10-17,34.211,34.485,33.763,33.763,4039,0
2016-10-18,33.859,34.115,33.577,33.909,4217,0
2016-10-19,33.792,34.075,33.255,33.401,12520,0
2016-10-20,33.469,33.469,31.799,32.17,10487,0
2016-10-21,32.228,32.728,32.024,32.434,17601,0
2016-10-24,32.434,32.824,32.434,32.571,3608,0
2016-10-25,32.586,32.889,32.238,32.542,22461,0
2016-10-26,32.61,32.628,32.482,32.502,5283,0
2016-10-27,32.628,32.678,32.004,32.542,10696,0
2016-10-28,32.482,33.303,32.482,32.688,3540,0
2016-10-31,32.785,33.607,31.965,32.98,11613,0
2016-11-01,33.02,33.753,32.571,32.678,5064,0
2016-11-02,32.573,32.794,32.316,32.542,9308,0
2016-11-03,32.728,33.117,32.562,32.628,5480,0
2016-11-04,32.931,32.931,32.542,32.552,6657,0
2016-11-07,32.884,32.884,32.492,32.804,6654,0
2016-11-08,32.814,33.763,32.814,33.04,5612,0
2016-11-09,32.894,34.837,32.326,34.583,14357,0
2016-11-10,34.573,35.169,33.743,34.789,12964,0
2016-11-11,34.837,38.432,34.642,38.325,19437,0
2016-11-14,38.96,39.077,38.052,39.057,13935,0
2016-11-15,39.057,39.077,38.266,38.677,8540,0
2016-11-16,38.528,39.256,38.461,39.246,5606,0
2016-11-17,39.148,39.344,39.059,39.187,11385,0
2016-11-18,39.148,39.314,36.358,37.203,17952,0
2016-11-21,36.879,37.812,36.879,37.744,5705,0
2016-11-22,37.448,38.396,37.448,37.988,10916,0
2016-11-23,37.615,38.843,37.615,38.785,15234,0
2016-11-25,38.608,38.608,38.313,38.608,2646,0
2016-11-28,38.313,39.211,37.852,38.51,6838,0
2016-11-29,38.51,39.216,38.352,38.902,12257,0
2016-11-30,39.059,39.551,38.685,39.01,7369,0
2016-12-01,39.099,39.629,38.834,39.109,10076,0
2016-12-02,39.187,39.187,37.477,37.959,10212,0
2016-12-05,37.979,39.099,37.979,38.804,10235,0
2016-12-06,38.695,39.276,38.695,39.03,5465,0
2016-12-07,39.393,39.393,38.627,38.765,11838,0
2016-12-08,38.902,39.776,38.902,39.767,17519,0
2016-12-09,39.776,40.219,39.119,39.639,17428,0
2016-12-12,39.541,39.541,38.588,38.685,11526,0
2016-12-13,38.971,38.971,37.487,38.528,7633,0
2016-12-14,38.46,39.344,38.46,39.069,7337,0
2016-12-15,39.079,40.16,38.745,39.501,15329,0
2016-12-16,39.236,39.698,39.039,39.246,41326,0
2016-12-19,39.148,39.698,38.028,39.521,11364,0
2016-12-20,39.531,39.531,38.657,39.423,20041,0
2016-12-21,39.256,39.314,38.902,38.942,5288,0
2016-12-22,38.962,38.971,38.165,38.264,9008,0
2016-12-23,38.558,38.588,38.273,38.48,2183,0
2016-12-27,38.431,38.667,37.988,38.45,6423,0
2016-12-28,38.528,38.562,37.497,37.537,4785,0
2016-12-29,37.792,38.077,37.507,37.577,5318,0
2016-12-30,37.724,37.821,37.507,37.537,9065,0
2017-01-03,37.644,37.704,36.603,36.603,4744,0
2017-01-04,36.554,36.938,36.554,36.731,5707,0
2017-01-05,36.633,36.662,35.925,35.935,8603,0
2017-01-06,36.122,38.204,35.523,35.523,5397,0
2017-01-09,35.945,35.945,33.568,33.803,11343,0
2017-01-10,33.99,33.99,33.588,33.705,7084,0
2017-01-11,33.745,33.765,33.096,33.44,7994,0
2017-01-12,33.038,33.393,32.241,32.901,20784,0
2017-01-13,33.215,34.53,32.714,34.246,10242,0
2017-01-17,33.99,34.297,33.322,33.607,9760,0
2017-01-18,33.598,33.598,30.798,32.537,17108,0
2017-01-19,32.851,32.851,31.878,32.241,14532,0
2017-01-20,32.31,33.672,32.241,32.928,18719,0
2017-01-23,32.928,32.928,32.251,32.674,6149,0
2017-01-24,32.664,34.286,32.398,34.019,11251,0
2017-01-25,34.069,34.433,33.686,34.323,3939,0
2017-01-26,34.049,34.353,33.421,33.961,7003,0
2017-01-27,34.089,34.089,33.431,33.529,4278,0
2017-01-30,33.352,33.578,32.831,33.263,5444,0
2017-01-31,33.558,33.558,32.752,33.058,4935,0
2017-02-01,33.078,33.912,32.771,33.548,7592,0
2017-02-02,33.715,33.922,33.058,33.058,6902,0
2017-02-03,33.509,34.119,33.509,34.059,4757,0
2017-02-06,33.529,34.315,32.841,33.008,10788,0
2017-02-07,33.058,33.489,33.058,33.421,11314,0
2017-02-08,33.459,33.459,32.92,32.968,5776,0
2017-02-09,33.352,33.391,32.674,32.998,4974,0
2017-02-10,33.391,33.617,32.811,33.617,4358,0
2017-02-13,33.646,34.393,33.646,34.373,10310,0
2017-02-14,34.296,34.296,34.089,34.246,5418,0
2017-02-15,34.256,34.612,34.206,34.612,4545,0
2017-02-16,34.582,34.602,34.315,34.464,3959,0
2017-02-17,34.622,35.59,34.552,35.412,24035,0
2017-02-21,35.521,35.521,35.026,35.472,4449,0
2017-02-22,35.224,35.264,34.948,35.264,22314,0
2017-02-23,34.988,35.203,34.858,35.156,12123,0
2017-02-24,34.968,35.175,34.848,35.175,8947,0
2017-02-27,35.096,35.204,34.888,35.204,12895,0
2017-02-28,35.116,35.116,34.8,34.878,8316,0
2017-03-01,35.314,35.314,33.82,35.026,14977,0
2017-03-02,35.096,35.126,34.058,34.068,18376,0
2017-03-03,34.473,34.652,32.98,33.87,12953,0
2017-03-06,33.574,33.922,33.238,33.445,12516,0
2017-03-07,33.316,33.613,33.316,33.544,9739,0
2017-03-08,33.622,34.493,33.366,33.632,18030,0
2017-03-09,33.978,34.196,33.702,34.186,7569,0
2017-03-10,34.296,35.046,33.89,33.9,9661,0
2017-03-13,33.95,35.096,33.95,34.68,18355,0
2017-03-14,34.522,34.878,34.315,34.878,9016,0
2017-03-15,34.968,36.648,34.878,36.45,15593,0
2017-03-16,36.362,36.776,36.084,36.242,8140,0
2017-03-17,36.401,37.568,36.401,37.152,18312,0
2017-03-20,37.014,37.706,37.014,37.637,7395,0
2017-03-21,37.775,37.775,36.954,36.974,8625,0
2017-03-22,36.954,36.954,35.966,36.242,9752,0
2017-03-23,36.233,37.093,36.233,36.786,5234,0
2017-03-24,36.915,37.429,36.698,37.103,4329,0
2017-03-27,36.766,36.766,36.43,36.44,3021,0
2017-03-28,36.43,37.37,36.233,37.37,8430,0
2017-03-29,36.935,37.37,36.935,37.37,3681,0
2017-03-30,37.37,37.558,36.974,37.182,6098,0
2017-03-31,37.182,37.182,36.352,36.846,12529,0
2017-04-03,36.915,37.172,36.094,36.964,7695,0
2017-04-04,36.886,36.886,36.233,36.45,7764,0
2017-04-05,36.658,37.192,36.084,36.174,14172,0
2017-04-06,36.549,36.569,35.966,36.006,10604,0
2017-04-07,36.154,37.548,35.966,36.866,15952,0
2017-04-10,37.037,37.548,36.964,36.964,2170,0
2017-04-11,37.192,37.261,36.598,37.261,6225,0
2017-04-12,37.597,37.617,36.876,36.895,5068,0
2017-04-13,37.261,37.261,36.618,36.886,4828,0
2017-04-17,37.073,37.765,36.688,37.646,4445,0
2017-04-18,37.459,38.655,37.202,38.23,13819,0
2017-04-19,38.408,38.823,37.924,38.279,8974,0
2017-04-20,38.348,39.337,38.092,39.238,8681,0
2017-04-21,39.07,39.07,38.586,39.021,6333,0
2017-04-24,39.248,39.614,39.08,39.357,9365,0
2017-04-25,39.673,40.187,39.298,39.762,7237,0
2017-04-26,39.327,39.327,39.139,39.327,3240,0
2017-04-27,39.06,40.405,38.764,40.128,8256,0
2017-04-28,40.484,40.484,39.822,40.227,9333,0
2017-05-01,40.276,40.464,40.128,40.464,4623,0
2017-05-02,40.464,40.781,40.464,40.662,4760,0
2017-05-03,40.603,40.603,39.189,39.327,8259,0
2017-05-04,39.344,39.357,38.578,39.357,2844,0
2017-05-05,39.298,39.594,39.298,39.535,3057,0
2017-05-08,39.629,39.91,39.179,39.406,3576,0
2017-05-09,39.466,39.994,38.388,38.853,2249,0
2017-05-10,38.823,38.823,37.954,38.002,3745,0
2017-05-11,39.347,39.347,37.617,37.637,3649,0
2017-05-12,38.002,38.26,37.429,37.429,4545,0
2017-05-15,37.498,37.914,37.498,37.726,2002,0
2017-05-16,37.278,38.111,37.251,38.012,2632,0
2017-05-17,37.555,37.555,35.865,35.865,6450,0
2017-05-18,35.795,36.481,34.9,35.189,10842,0
2017-05-19,35,35,33.896,33.906,10592,0
2017-05-22,33.906,35.159,33.419,35.159,10323,0
2017-05-23,35.198,35.198,34.602,34.9,2441,0
2017-05-24,34.9,35.059,34.174,34.9,6371,0
2017-05-25,34.801,35.636,34.602,34.671,5599,0
2017-05-26,34.741,34.773,34.453,34.592,2288,0
2017-05-30,34.811,34.811,34.293,34.333,4848,0
2017-05-31,34.373,34.373,34.105,34.274,3711,0
2017-06-01,34.552,35.954,34.512,35.288,11984,0
2017-06-02,35.626,36.392,35.626,36.382,5227,0
2017-06-05,36.292,36.292,35.189,35.189,3190,0
2017-06-06,35.198,35.666,35.198,35.646,3451,0
2017-06-07,35.626,35.775,35.308,35.606,3407,0
2017-06-08,35.586,38.122,35.586,38.122,4995,0
2017-06-09,37.923,40.279,37.923,40.279,8498,0
2017-06-12,40.359,41.015,40.071,40.309,8028,0
2017-06-13,40.429,40.583,39.941,40.478,6292,0
2017-06-14,40.617,40.617,39.623,40.488,4104,0
2017-06-15,40.18,40.379,39.812,40.379,4523,0
2017-06-16,39.713,40.13,39.554,39.613,12597,0
2017-06-19,39.951,40.767,39.603,39.603,6687,0
2017-06-20,39.474,40.031,39.106,39.106,5017,0
2017-06-21,39.484,39.484,38.629,38.738,3610,0
2017-06-22,38.838,39.812,38.828,39.742,2521,0
2017-06-23,39.752,40.757,38.778,40.389,20239,0
2017-06-26,40.498,40.498,39.565,40.25,10546,0
2017-06-27,40.14,40.259,39.911,39.981,6572,0
2017-06-28,40.767,41.164,40.051,40.538,9593,0
2017-06-29,40.657,41.94,40.419,41.94,10906,0
2017-06-30,41.791,42.432,41.205,41.771,7764,0
2017-07-03,42.119,42.576,41.701,42.357,2429,0
2017-07-05,42.318,42.318,41.393,41.93,3579,0
2017-07-06,41.701,42.139,41.562,42.139,6555,0
2017-07-07,42.238,42.904,41.594,42.815,11297,0
2017-07-10,42.596,42.984,42.586,42.636,4569,0
2017-07-11,42.626,42.626,41.492,41.562,4658,0
2017-07-12,41.86,41.9,40.775,41.164,8186,0
2017-07-13,41.164,41.164,40.309,40.498,5950,0
2017-07-14,40.409,40.975,40.409,40.657,3033,0
2017-07-17,40.727,41.075,40.727,40.866,6199,0
2017-07-18,40.866,41.45,40.518,41.045,8345,0
2017-07-19,41.393,42.447,41.393,42.407,6284,0
2017-07-20,42.437,43.113,42.248,43.113,7768,0
2017-07-21,43.372,43.585,42.574,43.332,10729,0
2017-07-24,43.242,43.561,42.795,43.004,5710,0
2017-07-25,43.252,43.59,42.994,43.113,7801,0
2017-07-26,43.392,43.392,42.765,42.775,3839,0
2017-07-27,42.934,42.934,41.652,42.188,5299,0
2017-07-28,42.079,42.079,41.383,41.721,2973,0
2017-07-31,41.592,41.681,40.717,41.125,7915,0
2017-08-01,41.323,41.691,40.786,41.174,6025,0
2017-08-02,41.154,41.562,40.438,40.548,4673,0
2017-08-03,40.742,41.164,40.319,40.319,5963,0
2017-08-04,40.687,40.687,39.991,40.13,4244,0
2017-08-07,40.329,41.751,40.329,40.727,3737,0
2017-08-08,40.985,41.671,40.19,40.279,5764,0
2017-08-09,40.269,40.359,39.772,39.872,6880,0
2017-08-10,39.713,40.085,38.828,38.897,5657,0
2017-08-11,38.937,39.826,37.794,37.794,4708,0
2017-08-14,38.082,38.867,38.082,38.768,7364,0
2017-08-15,38.848,40.757,38.848,40.17,8540,0
2017-08-16,40.26,40.77,39.52,39.52,5531,0
2017-08-17,39.41,39.98,38.12,38.28,9463,0
2017-08-18,38.13,38.76,38.13,38.47,6332,0
2017-08-21,38.61,39.05,38.61,38.83,5748,0
2017-08-22,39.04,39.59,39.01,39.07,3666,0
2017-08-23,39.5201,39.5201,38.81,38.81,4078,0
2017-08-24,38.95,38.95,38.5,38.63,2352,0
2017-08-25,38.84,39.4337,38.84,39.18,1277,0
2017-08-28,39.27,39.66,39.15,39.15,4211,0
2017-08-29,39.15,39.95,38.6,39.55,4283,0
2017-08-30,39.6,40.34,39.48,40.25,3031,0
2017-08-31,40.36,41.29,40.36,40.7,4848,0
2017-09-01,41.04,41.04,40.48,40.58,3642,0
2017-09-05,40.56,40.6,39.81,39.81,7142,0
2017-09-06,40.21,40.54,39.8,40.37,2534,0
2017-09-07,40.4,40.5,39.5,40.5,2578,0
2017-09-08,40.44,40.99,40.25,40.83,4199,0
2017-09-11,41.21,42.13,41.21,42.13,4723,0
2017-09-12,42.34,42.35,41.54,41.84,4356,0
2017-09-13,41.57,42.37,40.98,42.1,4865,0
2017-09-14,42.29,42.71,41.7133,42.17,4040,0
2017-09-15,42.37,43.14,42.06,42.56,21324,0
2017-09-18,42.5,43.76,42.5,43.61,7553,0
2017-09-19,43.4542,44.85,43.4542,44.62,6389,0
2017-09-20,44.87,45.82,44.6398,45.58,9799,0
2017-09-21,45.46,45.85,45.34,45.78,6305,0
2017-09-22,45.5,46.31,45.315,46.31,3264,0
2017-09-25,46.11,46.79,45.6421,46.79,5744,0
2017-09-26,46.79,46.99,46.0001,46.87,4189,0
2017-09-27,47.1,49.83,46.36,49.83,10110,0
2017-09-28,49.58,50.19,49,49.82,10834,0
2017-09-29,49.38,49.52,48.6281,48.93,5680,0
2017-10-02,48.85,49.88,48.74,49.8,8445,0
2017-10-03,49.8,50,49.6124,50,7832,0
2017-10-04,49.75,50.05,49.6132,49.85,6778,0
2017-10-05,49.8,49.95,49.52,49.78,3679,0
2017-10-06,49.3,50.25,49.3,50.01,6349,0
2017-10-09,50.3507,50.48,49.9998,50.33,3997,0
2017-10-10,50.82,50.82,49.8,50.31,20452,0
2017-10-11,48.78,48.78,40.42,41.72,61990,0
2017-10-12,42.49,42.4925,40.41,41.23,15038,0
2017-10-13,41,42.4,40.25,41.58,17925,0
2017-10-16,41.85,42.33,41.8,41.95,15458,0
2017-10-17,42.27,42.29,41.8046,42.15,16430,0
2017-10-18,42.26,42.85,42.26,42.68,14190,0
2017-10-19,41.96,42.81,41.88,42.76,5018,0
2017-10-20,42.56,42.9,42.34,42.76,19182,0
2017-10-23,42.83,43.04,42.57,42.69,5668,0
2017-10-24,42.95,43.28,42.8172,42.84,3889,0
2017-10-25,42.9,42.93,42.55,42.9,6755,0
2017-10-26,43.05,43.21,43,43.21,5334,0
2017-10-27,43.37,44.87,43.21,44.87,12856,0
2017-10-30,43.46,43.46,39.61,40.68,22723,0
2017-10-31,39.501,42.25,39.501,42.01,16880,0
2017-11-01,42.24,42.97,41.524,42.35,8044,0
2017-11-02,42.03,43.44,42.03,43.34,6825,0
2017-11-03,43.19,43.71,43.19,43.63,11028,0
2017-11-06,43.39,43.61,42.7,42.77,12116,0
2017-11-07,42.87,42.87,41.9975,42.01,8234,0
2017-11-08,42.56,42.56,41.885,41.93,9065,0
2017-11-09,42.04,42.389,42.04,42.04,8074,0
2017-11-10,41.91,42.05,40.95,41.39,1996,0
