Date,Open,High,Low,Close,Volume,OpenInt
2005-08-01,7.5521,10.107,7.5521,9.175,137389,0
2005-08-02,9.4417,9.4417,9.0645,9.3137,53271,0
2005-08-03,9.2496,9.545,9.0645,9.3323,148257,0
2005-08-04,9.3323,9.3499,9.1845,9.2573,15437,0
2005-08-05,9.2573,9.4153,9.2305,9.4153,8440,0
2005-08-08,9.3958,9.3958,9.24,9.2669,3999,0
2005-08-09,9.562,9.636,9.4787,9.626,18111,0
2005-08-10,9.636,9.94,9.2208,9.747,142423,0
2005-08-11,9.747,10.051,9.2764,10.051,15887,0
2005-08-12,10.098,10.771,9.821,10.412,73566,0
2005-08-15,10.806,11.48,10.512,11.443,15061,0
2005-08-16,11.489,12.171,11.286,12.171,60664,0
2005-08-17,12.2,12.393,11.978,12.016,25523,0
2005-08-18,11.896,12.485,11.896,12.016,12173,0
2005-08-19,12.162,12.2,11.812,11.812,9528,0
2005-08-22,12.162,12.162,11.415,11.913,5295,0
2005-08-23,11.822,11.922,11.637,11.922,17000,0
2005-08-24,12.043,12.089,11.812,11.812,3552,0
2005-08-25,12.034,12.089,11.932,11.932,4988,0
2005-08-26,11.932,12.052,11.637,11.674,3286,0
2005-08-29,11.664,12.116,11.664,12.116,5138,0
2005-08-30,12.126,12.126,12.016,12.107,9623,0
2005-08-31,12.052,12.311,12.034,12.034,33786,0
2005-09-01,12.311,12.311,11.904,12.181,25935,0
2005-09-02,12.116,12.2,12.089,12.089,2602,0
2005-09-06,12.162,12.226,11.785,12.016,6267,0
2005-09-07,12.126,12.126,11.896,12.126,2326,0
2005-09-08,12.052,12.089,12.016,12.089,2578,0
2005-09-09,12.089,12.265,12.061,12.19,14889,0
2005-09-12,12.2,12.246,12.107,12.2,8351,0
2005-09-13,12.2,12.2,11.978,12.052,37912,0
2005-09-14,12.089,12.126,12.052,12.126,10459,0
2005-09-15,12.089,12.698,11.997,12.265,50068,0
2005-09-16,12.393,13.187,12.089,13.066,46692,0
2005-09-19,13.499,13.833,13.499,13.611,10255,0
2005-09-20,13.823,14.772,13.665,14.405,15871,0
2005-09-21,14.671,14.671,13.712,13.787,8752,0
2005-09-22,13.712,13.712,13.112,13.306,3392,0
2005-09-23,13.066,13.224,12.522,12.662,4953,0
2005-09-26,12.357,12.818,12.273,12.689,9435,0
2005-09-27,12.429,12.689,12.429,12.689,4594,0
2005-09-28,12.475,12.494,12.265,12.283,5373,0
2005-09-29,12.043,12.171,12.043,12.171,5784,0
2005-09-30,12.126,12.126,11.961,12.08,5706,0
2005-10-03,12.052,12.089,12.016,12.08,6375,0
2005-10-04,12.162,12.162,12.016,12.016,1161,0
2005-10-05,12.016,12.098,11.269,11.269,19414,0
2005-10-06,11.029,11.065,10.374,10.374,9775,0
2005-10-07,10.706,11.279,10.178,10.724,9044,0
2005-10-10,11.019,11.019,10.771,10.771,1302,0
2005-10-11,11.305,11.305,10.844,10.844,4721,0
2005-10-12,10.844,11.085,10.844,10.974,4040,0
2005-10-13,10.926,11.038,10.926,10.992,3324,0
2005-10-14,10.956,11.13,10.956,10.992,3713,0
2005-10-17,10.992,10.992,10.724,10.724,11272,0
2005-10-18,10.476,10.539,10.476,10.539,1193,0
2005-10-19,10.512,10.512,9.59,10.171,15486,0
2005-10-20,10.301,10.605,9.904,9.931,8131,0
2005-10-21,9.747,10.042,9.747,9.968,5951,0
2005-10-24,10.004,10.328,9.803,10.198,5089,0
2005-10-25,10.669,10.669,9.94,10.272,11345,0
2005-10-26,10.272,10.393,10.188,10.188,3898,0
2005-10-27,10.188,10.393,10.188,10.254,2222,0
2005-10-28,10.724,10.974,10.632,10.974,5032,0
2005-10-31,11.204,11.204,9.894,10.042,19457,0
2005-11-01,9.737,11.214,9.737,10.596,11806,0
2005-11-02,11.185,11.785,10.789,11.785,9671,0
2005-11-03,11.785,11.785,11.185,11.527,10338,0
2005-11-04,11.544,11.554,11.443,11.443,2711,0
2005-11-07,11.453,11.564,11.333,11.398,3870,0
2005-11-08,11.518,11.961,11.518,11.776,6288,0
2005-11-09,11.637,11.637,11.333,11.554,1735,0
2005-11-10,11.554,11.812,11.48,11.6,4108,0
2005-11-11,12.089,12.089,12.043,12.052,651,0
2005-11-14,11.941,11.941,11.398,11.536,2395,0
2005-11-15,11.415,12.016,11.415,11.554,3031,0
2005-11-16,11.471,11.48,11.204,11.305,3711,0
2005-11-17,11.564,11.876,11.564,11.876,867,0
2005-11-18,12.136,12.136,11.489,11.489,3521,0
2005-11-21,11.425,11.693,11.425,11.518,3121,0
2005-11-22,11.408,11.518,11.408,11.443,1193,0
2005-11-23,11.443,11.443,11.24,11.369,1025,0
2005-11-25,11.554,11.554,11.369,11.369,1290,0
2005-11-28,11.554,11.554,11.101,11.379,7289,0
2005-11-29,11.554,11.554,11.554,11.554,163,0
2005-11-30,11.314,11.314,11.12,11.25,809,0
2005-12-01,11.286,12.052,11.286,12.007,3690,0
2005-12-02,12.089,12.089,11.664,11.702,3015,0
2005-12-05,11.72,11.72,10.992,11.056,6457,0
2005-12-06,11.038,11.139,11.029,11.029,2458,0
2005-12-07,11.305,11.305,11.029,11.029,2482,0
2005-12-08,11.029,11.997,11.029,11.997,3905,0
2005-12-09,12.071,12.19,11.961,12.19,3738,0
2005-12-12,12.2,12.55,12.2,12.485,4084,0
2005-12-13,12.514,12.605,12.504,12.532,1470,0
2005-12-14,12.624,12.845,12.475,12.845,3192,0
2005-12-15,12.836,12.836,12.698,12.733,4002,0
2005-12-16,12.928,13.757,12.919,13.757,23444,0
2005-12-19,13.538,13.896,13.538,13.896,5948,0
2005-12-20,13.896,15.251,13.896,15.113,9765,0
2005-12-21,15.187,15.492,15.132,15.335,17313,0
2005-12-22,15.492,15.75,15.492,15.75,3202,0
2005-12-23,15.859,16.607,15.77,16.164,16607,0
2005-12-27,16.441,17.308,16.358,16.986,10549,0
2005-12-28,16.986,16.986,16.202,16.202,10704,0
2005-12-29,16.432,16.477,14.358,14.358,15361,0
2005-12-30,14.321,14.358,12.698,13.14,12782,0
2006-01-03,12.993,13.279,12.808,13.232,7621,0
2006-01-04,13.361,13.361,13.112,13.149,3211,0
2006-01-05,13.279,13.611,13.131,13.611,7615,0
2006-01-06,13.657,13.749,13.444,13.592,9272,0
2006-01-09,13.444,13.767,13.444,13.767,8475,0
2006-01-10,13.601,13.823,13.444,13.693,4726,0
2006-01-11,13.546,13.868,13.407,13.868,17181,0
2006-01-12,13.896,13.896,13.224,13.749,1411,0
2006-01-13,13.627,14.2,13.627,14.007,17310,0
2006-01-17,14.22,14.22,14.007,14.007,3036,0
2006-01-18,14.016,14.329,13.931,13.931,4308,0
2006-01-19,14.237,14.468,14.016,14.035,15631,0
2006-01-20,14.245,14.597,14.245,14.458,6462,0
2006-01-23,14.514,14.671,14.458,14.653,3019,0
2006-01-24,14.734,14.734,14.43,14.43,10518,0
2006-01-25,14.671,14.734,14.358,14.653,16625,0
2006-01-26,14.734,14.744,14.504,14.653,23024,0
2006-01-27,14.653,14.653,14.653,14.653,2602,0
2006-01-30,14.653,14.653,14.358,14.486,2514,0
2006-01-31,14.55,14.55,13.232,13.323,13064,0
2006-02-01,13.379,13.657,13.37,13.657,1697,0
2006-02-02,13.611,13.611,12.956,13.398,9002,0
2006-02-03,13.019,13.242,12.845,13.187,2725,0
2006-02-06,12.715,13.122,12.475,12.845,5397,0
2006-02-07,13.075,13.075,12.689,12.725,7672,0
2006-02-08,12.836,12.836,12.311,12.311,867,0
2006-02-09,12.311,12.311,11.803,11.803,6505,0
2006-02-10,11.518,11.822,11.489,11.498,7267,0
2006-02-13,11.683,11.683,11.269,11.369,1991,0
2006-02-14,11.389,12.007,11.389,11.978,5702,0
2006-02-15,12.984,13.232,11.637,12.283,4780,0
2006-02-16,12.311,13.407,12.311,13.297,1713,0
2006-02-17,13.297,13.297,12.836,13.288,2856,0
2006-02-21,13.37,13.582,12.771,13.066,1712,0
2006-02-22,13.887,14.45,13.416,13.941,10920,0
2006-02-23,13.925,14.191,13.195,13.407,4338,0
2006-02-24,13.37,14.358,13.224,13.703,7921,0
2006-02-27,13.491,13.951,13.491,13.951,1193,0
2006-02-28,13.674,14.091,13.314,13.693,14783,0
2006-03-01,13.693,13.896,13.637,13.896,2827,0
2006-03-02,13.619,13.842,13.224,13.252,3608,0
2006-03-03,13.444,13.978,13.306,13.887,7853,0
2006-03-06,13.149,13.343,12.218,12.467,8030,0
2006-03-07,12.467,13.159,12.089,12.273,14602,0
2006-03-08,11.84,12.357,11.84,12.236,4721,0
2006-03-09,12.421,12.919,12.218,12.429,12277,0
2006-03-10,12.743,12.845,12.605,12.845,2199,0
2006-03-13,12.864,14.182,12.689,13.149,6558,0
2006-03-14,13.168,13.538,12.947,13.085,3335,0
2006-03-15,13.195,14.229,13.195,14.191,4822,0
2006-03-16,14.191,14.358,14.127,14.191,1821,0
2006-03-17,14.265,14.265,13.582,13.931,24210,0
2006-03-20,14.091,14.091,12.891,13.131,7403,0
2006-03-21,12.975,12.975,12.218,12.236,5145,0
2006-03-22,12.226,12.605,12.226,12.522,5831,0
2006-03-23,12.569,12.808,12.301,12.475,10824,0
2006-03-24,12.624,12.689,12.393,12.393,1302,0
2006-03-27,12.743,12.743,11.712,12.098,27603,0
2006-03-28,11.857,12.162,11.857,11.997,5419,0
2006-03-29,12.016,12.938,12.016,12.938,4647,0
2006-03-30,13.224,13.73,12.662,13.683,14164,0
2006-03-31,13.582,14.43,13.582,14.395,10941,0
2006-04-03,14.229,14.43,12.873,13.019,9883,0
2006-04-04,13.085,13.314,12.901,13.038,4229,0
2006-04-05,12.919,13.767,12.504,12.504,6871,0
2006-04-06,12.559,13.565,12.559,13.242,8026,0
2006-04-07,13.592,13.941,12.891,13.314,2642,0
2006-04-10,12.761,13.177,12.761,12.854,2038,0
2006-04-11,12.901,13.647,12.098,12.457,17740,0
2006-04-12,12.236,13.112,12.236,12.67,5613,0
2006-04-13,12.643,13.288,12.624,12.725,6333,0
2006-04-17,12.679,12.956,12.144,12.393,10976,0
2006-04-18,12.061,13.961,12.061,13.961,4263,0
2006-04-19,14.154,14.154,13.195,13.931,26385,0
2006-04-20,14.275,14.275,13.601,13.978,19160,0
2006-04-21,13.978,13.978,13.149,13.565,3773,0
2006-04-24,13.398,13.619,12.826,13.149,1806,0
2006-04-25,12.845,13.529,12.652,12.882,15220,0
2006-04-26,12.662,13.215,12.467,12.662,10637,0
2006-04-27,12.301,12.984,12.255,12.652,2329,0
2006-04-28,12.116,12.752,12.116,12.707,2943,0
2006-05-01,12.061,12.78,12.061,12.78,4268,0
2006-05-02,12.752,13.529,12.752,13.177,5590,0
2006-05-03,13.279,13.951,13.224,13.951,3902,0
2006-05-04,13.941,13.941,13.565,13.915,4556,0
2006-05-05,13.997,14.191,13.122,13.693,2820,0
2006-05-08,13.444,13.997,13.075,13.804,2496,0
2006-05-09,13.833,13.833,13.712,13.712,1476,0
2006-05-10,13.601,13.611,13.601,13.611,1518,0
2006-05-11,13.601,13.665,13.001,13.066,15684,0
2006-05-12,13.001,13.288,12.485,12.569,7327,0
2006-05-15,12.605,13.951,12.348,12.725,26018,0
2006-05-16,12.679,12.882,12.679,12.864,12442,0
2006-05-17,12.652,12.984,12.652,12.689,4994,0
2006-05-18,12.882,12.882,12.2,12.2,10982,0
2006-05-19,12.236,13.019,12.236,12.429,5705,0
2006-05-22,12.569,13.112,12.393,13.056,4478,0
2006-05-23,13.047,13.187,12.845,13.066,919,0
2006-05-24,12.938,13.482,12.357,12.938,18528,0
2006-05-25,13.361,13.398,12.845,12.993,4047,0
2006-05-26,13.029,13.407,13.029,13.038,1661,0
2006-05-30,13.407,13.565,12.919,13.038,8199,0
2006-05-31,12.854,13.556,12.662,13.529,7392,0
2006-06-01,13.416,14.275,13.407,14.275,44075,0
2006-06-02,13.961,14.275,13.842,14.191,6804,0
2006-06-05,13.804,13.896,12.826,13.112,12005,0
2006-06-06,12.864,14.321,12.311,13.611,49918,0
2006-06-07,13.509,13.601,12.901,13.407,5024,0
2006-06-08,13.168,13.379,13.075,13.351,4489,0
2006-06-09,13.224,13.453,13.224,13.261,10993,0
2006-06-12,13.232,13.436,13.168,13.232,5253,0
2006-06-13,13.224,13.473,13.177,13.261,8116,0
2006-06-14,13.066,13.491,13.066,13.379,8911,0
2006-06-15,13.27,14.091,13.261,14.081,6539,0
2006-06-16,14.016,14.164,13.416,13.74,60362,0
2006-06-19,13.601,13.915,12.984,13.224,50546,0
2006-06-20,13.122,13.813,13.038,13.038,23728,0
2006-06-21,13.019,13.74,13.019,13.519,29383,0
2006-06-22,13.279,13.482,12.643,13.038,42163,0
2006-06-23,13.102,13.601,13.094,13.556,6660,0
2006-06-26,13.601,13.601,12.891,13.215,12534,0
2006-06-27,13.14,13.925,12.928,13.288,17062,0
2006-06-28,13.215,13.453,13.01,13.314,18768,0
2006-06-29,13.195,13.683,13.195,13.637,13654,0
2006-06-30,13.712,15.152,13.436,15.152,403152,0
2006-07-03,15.002,15.113,14.395,15.058,10119,0
2006-07-05,15.113,15.796,14.79,15.61,19744,0
2006-07-06,15.602,15.713,15.233,15.233,14845,0
2006-07-07,15.409,15.584,15.409,15.564,4737,0
2006-07-10,15.574,15.851,15.381,15.824,11596,0
2006-07-11,15.859,16.045,15.685,16.045,11782,0
2006-07-12,16.045,16.136,15.343,15.473,16859,0
2006-07-13,15.381,15.492,15.197,15.197,7008,0
2006-07-14,15.197,15.528,15.03,15.113,12923,0
2006-07-17,15.03,15.113,14.967,15.068,1844,0
2006-07-18,14.893,15.113,14.893,15.012,4692,0
2006-07-19,15.104,15.63,14.976,14.993,5911,0
2006-07-20,14.901,15.104,14.718,14.893,4938,0
2006-07-21,14.864,14.864,14.633,14.671,1410,0
2006-07-24,14.569,15.022,14.569,14.873,7270,0
2006-07-25,14.947,15.178,14.893,14.947,6503,0
2006-07-26,14.947,14.947,14.754,14.772,759,0
2006-07-27,14.744,14.854,14.663,14.671,2822,0
2006-07-28,14.671,14.976,14.292,14.734,6398,0
2006-07-31,14.633,15.187,14.588,15.022,5982,0
2006-08-01,14.967,15.104,14.734,14.893,2532,0
2006-08-02,15.03,15.113,14.919,14.976,1735,0
2006-08-03,15.113,15.436,14.984,15.187,21887,0
2006-08-04,15.178,15.584,15.178,15.556,7729,0
2006-08-07,15.75,15.76,15.197,15.4,6941,0
2006-08-08,15.326,15.436,15.326,15.436,217,0
2006-08-09,15.233,15.61,15.122,15.362,9353,0
2006-08-10,15.096,15.372,14.919,15.233,2755,0
2006-08-11,15.152,15.152,14.588,14.588,5116,0
2006-08-14,14.718,15.335,14.718,15.243,7457,0
2006-08-15,15.243,15.602,15.022,15.206,11174,0
2006-08-16,15.233,15.418,15.03,15.28,8393,0
2006-08-17,15.446,15.915,15.352,15.906,8977,0
2006-08-18,15.859,16.11,15.51,15.648,7214,0
2006-08-21,15.676,16.12,15.676,15.971,15025,0
2006-08-22,17.013,17.446,15.944,16.155,49131,0
2006-08-23,16.293,18.451,16.293,18.054,40531,0
2006-08-24,18.054,18.849,17.428,17.456,37997,0
2006-08-25,17.39,18.416,17.381,18.23,18044,0
2006-08-28,18.543,19.115,18.432,18.664,17005,0
2006-08-29,18.857,18.857,17.99,18.322,22439,0
2006-08-30,18.507,18.664,18.378,18.406,2033,0
2006-08-31,18.35,18.736,18.35,18.736,9266,0
2006-09-01,18.601,18.801,18.525,18.775,13021,0
2006-09-05,19.162,19.752,18.921,19.209,31821,0
2006-09-06,18.95,19.254,18.914,19.115,5977,0
2006-09-07,19.604,19.604,18.626,18.801,10985,0
2006-09-08,18.875,18.875,17.483,17.694,18072,0
2006-09-11,17.621,18.221,17.373,17.373,23982,0
2006-09-12,17.373,17.621,17.373,17.54,2379,0
2006-09-13,17.678,18.35,16.81,16.819,28687,0
2006-09-14,17.373,17.373,16.819,16.949,3630,0
2006-09-15,16.773,16.865,15.436,15.446,21611,0
2006-09-18,15.215,15.473,14.358,14.901,49457,0
2006-09-19,14.901,15.03,14.828,14.848,3915,0
2006-09-20,14.848,15.113,14.848,14.947,5328,0
2006-09-21,14.883,14.919,14.643,14.643,2116,0
2006-09-22,14.633,14.883,14.633,14.883,5897,0
2006-09-25,14.838,15.178,14.838,14.848,8188,0
2006-09-26,14.633,14.653,14.43,14.486,5266,0
2006-09-27,14.44,14.718,14.358,14.358,9966,0
2006-09-28,14.671,14.919,14.671,14.901,4772,0
2006-09-29,14.976,15.492,14.976,15.352,3923,0
2006-10-02,14.782,15.296,13.703,13.804,28027,0
2006-10-03,13.804,14.21,13.683,14.117,19536,0
2006-10-04,14.255,14.534,14.2,14.534,4659,0
2006-10-05,14.653,15.731,14.653,15.731,10062,0
2006-10-06,15.528,15.602,15.362,15.446,5357,0
2006-10-09,15.446,15.842,15.296,15.564,6605,0
2006-10-10,15.271,15.574,15.271,15.501,1601,0
2006-10-11,15.316,15.833,15.316,15.694,3687,0
2006-10-12,15.574,15.574,14.938,15.113,4057,0
2006-10-13,15.113,15.409,14.79,15.215,4962,0
2006-10-16,15.288,15.676,15.288,15.676,1926,0
2006-10-17,15.685,16.238,15.685,16.238,5639,0
2006-10-18,16.136,16.782,16.018,16.635,4810,0
2006-10-19,16.746,17.475,16.746,17.161,11464,0
2006-10-20,17.216,17.281,17.216,17.262,2496,0
2006-10-23,17.032,17.678,17.013,17.124,10755,0
2006-10-24,17.05,17.585,17.032,17.169,8003,0
2006-10-25,17.244,17.475,17.244,17.475,2297,0
2006-10-26,17.373,17.511,17.244,17.456,7845,0
2006-10-27,17.741,17.741,17.603,17.603,1085,0
2006-10-30,17.475,17.475,16.828,17.299,20200,0
2006-10-31,17.151,17.299,16.542,16.542,15305,0
2006-11-01,16.506,16.506,14.976,15.372,20407,0
2006-11-02,15.381,15.528,15.113,15.251,2642,0
2006-11-03,15.28,15.28,15.113,15.113,3517,0
2006-11-06,15.492,15.492,15.03,15.096,11982,0
2006-11-07,15.233,15.814,15.16,15.261,33985,0
2006-11-08,15.381,15.39,15.261,15.261,1302,0
2006-11-09,15.233,15.362,15.233,15.362,34744,0
2006-11-10,15.39,15.409,15.362,15.362,1328,0
2006-11-13,15.556,15.62,15.132,15.197,5747,0
2006-11-14,15.142,15.261,15.142,15.152,2169,0
2006-11-15,15.096,15.104,15.068,15.068,2602,0
2006-11-16,15.03,15.122,15.03,15.039,6520,0
2006-11-17,14.919,15.142,14.809,15.096,10431,0
2006-11-20,15.197,15.197,15.113,15.113,1258,0
2006-11-22,14.873,14.993,14.873,14.993,1517,0
2006-11-24,14.901,15.233,14.901,15.03,4772,0
2006-11-27,14.873,15.197,14.873,15.197,3471,0
2006-11-28,15.261,15.261,15.251,15.251,542,0
2006-11-29,15.086,15.086,15.086,15.086,163,0
2006-11-30,15.261,15.261,15.261,15.261,108,0
2006-12-01,15.296,15.362,15.261,15.261,651,0
2006-12-04,15.306,15.528,15.296,15.492,3035,0
2006-12-05,15.574,16.054,15.574,15.851,5104,0
2006-12-06,16.083,16.477,15.989,16.405,4023,0
2006-12-07,16.368,16.865,15.685,15.859,10182,0
2006-12-08,15.713,15.713,15.296,15.296,5155,0
2006-12-11,15.538,15.61,15.492,15.61,1302,0
2006-12-12,15.326,15.326,15.113,15.152,2181,0
2006-12-13,15.335,15.924,15.296,15.465,7306,0
2006-12-14,15.731,15.814,15.584,15.814,8113,0
2006-12-15,15.851,16.303,15.851,16.228,6099,0
2006-12-18,16.173,16.285,16.173,16.238,1047,0
2006-12-19,16.21,16.21,16.21,16.21,1014,0
2006-12-20,16.054,16.054,16.054,16.054,108,0
2006-12-21,15.934,15.999,15.501,15.501,5694,0
2006-12-22,15.501,15.564,15.381,15.418,3635,0
2006-12-26,15.352,15.593,15.261,15.261,3913,0
2006-12-27,15.316,15.446,15.288,15.372,7044,0
2006-12-28,15.456,16.008,15.456,15.971,1217,0
2006-12-29,16.173,16.173,15.694,15.934,7537,0
2007-01-03,16.293,16.626,16.238,16.486,2105,0
2007-01-04,16.405,16.405,14.947,15.593,6472,0
2007-01-05,15.62,16.202,15.62,15.806,10094,0
2007-01-08,15.868,15.868,15.685,15.833,4319,0
2007-01-09,15.814,15.814,15.639,15.639,1525,0
2007-01-10,15.564,15.639,15.564,15.639,429,0
2007-01-11,15.602,15.731,15.602,15.731,558,0
2007-01-12,15.76,16.155,15.648,15.648,8894,0
2007-01-16,15.602,15.685,15.602,15.685,1193,0
2007-01-17,15.76,15.76,15.75,15.75,2624,0
2007-01-18,15.833,15.833,15.704,15.713,434,0
2007-01-19,15.731,15.731,15.731,15.731,2072,0
2007-01-22,15.519,15.778,15.316,15.76,7188,0
2007-01-23,16.027,16.182,15.934,16.182,4505,0
2007-01-24,16.182,16.589,16.173,16.35,5802,0
2007-01-25,16.21,16.34,16.083,16.34,6183,0
2007-01-26,16.533,16.571,16.506,16.506,1410,0
2007-01-29,16.459,17.086,16.459,17.086,2715,0
2007-01-30,17.086,17.326,17.086,17.272,4157,0
2007-01-31,17.446,17.973,17.428,17.973,3717,0
2007-02-01,17.704,17.704,14.809,16.958,27513,0
2007-02-02,17.004,17.336,17.004,17.317,2830,0
2007-02-05,17.197,17.235,16.958,17.207,2125,0
2007-02-06,17.104,17.104,16.958,17.032,1850,0
2007-02-07,16.968,17.032,16.968,17.032,217,0
2007-02-08,17.142,17.142,17.142,17.142,1193,0
2007-02-09,17.235,17.235,17.05,17.05,325,0
2007-02-12,17.226,17.226,17.067,17.067,469,0
2007-02-13,17.124,17.226,17.124,17.226,434,0
2007-02-15,17.253,17.336,17.179,17.179,569,0
2007-02-16,17.114,17.114,17.06,17.067,542,0
2007-02-20,17.262,17.281,16.977,16.977,2361,0
2007-02-21,16.865,17.132,16.865,17.132,1922,0
2007-02-23,17.142,17.226,17.142,17.226,414,0
2007-02-27,16.977,16.977,16.977,16.977,406,0
2007-02-28,16.912,17.336,16.791,17.336,2155,0
2007-03-01,17.336,17.336,17.336,17.336,1708,0
2007-03-02,17.244,17.244,17.179,17.179,325,0
2007-03-05,17.189,17.189,16.865,16.865,1104,0
2007-03-06,17.142,17.326,17.05,17.05,750,0
2007-03-07,17.142,17.41,17.142,17.41,2276,0
2007-03-08,17.272,17.41,17.272,17.41,542,0
2007-03-09,17.52,17.52,17.373,17.373,434,0
2007-03-12,17.53,17.53,17.436,17.436,2160,0
2007-03-13,17.354,17.354,16.644,16.644,5315,0
2007-03-14,16.763,16.893,16.579,16.763,7916,0
2007-03-15,16.838,16.958,16.838,16.958,4663,0
2007-03-16,17.067,17.104,17.067,17.104,944,0
2007-03-19,17.373,17.565,17.373,17.446,1305,0
2007-03-20,17.428,17.428,17.114,17.114,759,0
2007-03-21,17.262,17.262,17.262,17.262,542,0
2007-03-23,17.096,17.336,17.096,17.235,867,0
2007-03-28,17.189,17.336,17.189,17.336,651,0
2007-03-29,17.281,17.281,17.189,17.189,422,0
2007-03-30,17.336,17.336,17.336,17.336,217,0
2007-04-02,17.436,17.436,17.281,17.39,1302,0
2007-04-03,17.373,17.436,17.336,17.336,6039,0
2007-04-04,17.281,17.281,17.272,17.272,319,0
2007-04-05,17.262,17.336,17.262,17.336,1185,0
2007-04-09,17.253,17.253,16.828,17.142,3821,0
2007-04-10,17.05,17.05,16.791,16.791,759,0
2007-04-11,16.7,16.708,16.423,16.708,3635,0
2007-04-12,16.533,16.599,16.441,16.599,1660,0
2007-04-13,16.746,16.763,16.746,16.763,217,0
2007-04-16,16.617,16.626,16.486,16.571,2874,0
2007-04-17,16.828,16.94,16.708,16.865,3956,0
2007-04-19,16.958,16.958,16.958,16.958,217,0
2007-04-20,17.151,17.151,17.114,17.114,547,0
2007-04-23,17.067,17.067,17.06,17.06,1531,0
2007-04-24,17.096,17.096,16.958,16.958,1724,0
2007-04-25,16.847,16.968,16.773,16.958,2715,0
2007-04-26,16.921,16.958,16.682,16.958,3181,0
2007-04-27,16.644,16.958,16.415,16.958,5219,0
2007-04-30,16.728,17.124,16.728,17.124,1571,0
2007-05-01,17.326,17.336,16.912,17.336,6424,0
2007-05-02,17.235,17.373,16.579,17.262,16486,0
2007-05-03,17.41,17.52,17.216,17.381,8635,0
2007-05-04,17.336,17.381,17.151,17.262,2170,0
2007-05-07,17.244,17.29,17.197,17.29,1234,0
2007-05-09,17.326,17.326,17.326,17.326,108,0
2007-05-11,17.373,17.446,17.244,17.446,1518,0
2007-05-14,17.436,17.436,17.436,17.436,217,0
2007-05-15,17.281,17.281,17.189,17.189,858,0
2007-05-16,17.189,17.244,17.189,17.244,2496,0
2007-05-17,17.207,17.336,17.197,17.308,1326,0
2007-05-18,17.096,17.096,16.94,16.94,434,0
2007-05-21,17.207,17.207,16.93,16.93,1672,0
2007-05-22,16.865,16.93,16.182,16.182,10174,0
2007-05-23,16.257,16.257,16.182,16.238,1735,0
2007-05-24,16.008,16.008,15.868,15.924,1092,0
2007-05-29,15.915,16.018,15.796,15.796,1410,0
2007-05-30,15.897,15.897,15.796,15.796,3660,0
2007-05-31,15.878,16.036,15.878,16.036,1379,0
2007-06-01,16.036,16.182,16.036,16.182,867,0
2007-06-04,16.136,17.041,16.136,16.617,5856,0
2007-06-05,16.358,16.672,16.358,16.415,2197,0
2007-06-06,16.358,16.791,16.293,16.718,1952,0
2007-06-07,16.654,16.654,16.524,16.561,1098,0
2007-06-08,16.718,16.718,16.571,16.644,907,0
2007-06-12,16.368,16.571,16.182,16.34,5981,0
2007-06-13,16.552,16.552,16.266,16.266,892,0
2007-06-14,15.74,15.999,15.639,15.98,2820,0
2007-06-15,15.833,15.989,15.713,15.971,4850,0
2007-06-18,15.796,15.796,15.409,15.409,3090,0
2007-06-19,15.409,15.409,15.16,15.16,868,0
2007-06-20,15.409,15.409,14.984,14.984,3987,0
2007-06-21,14.911,14.911,14.643,14.79,4683,0
2007-06-22,14.588,14.873,14.588,14.734,3654,0
2007-06-25,14.8,14.838,14.569,14.569,10923,0
2007-06-26,14.588,14.754,14.496,14.653,3001,0
2007-06-27,14.643,14.838,14.633,14.838,5042,0
2007-06-28,14.984,14.984,14.838,14.838,3794,0
2007-07-02,15.012,15.012,14.782,14.947,1800,0
2007-07-03,15.03,15.215,15.03,15.03,3515,0
2007-07-06,15.03,15.048,15.03,15.048,2711,0
2007-07-09,15.03,15.122,15.03,15.03,1847,0
2007-07-10,15.086,15.086,15.03,15.03,1410,0
2007-07-11,15.168,15.168,15.03,15.03,445,0
2007-07-12,15.03,15.152,15.03,15.152,658,0
2007-07-13,15.048,15.104,14.957,15.086,3704,0
2007-07-16,15.03,15.03,14.414,14.708,5260,0
2007-07-17,14.901,14.947,14.873,14.947,759,0
2007-07-18,14.911,14.919,14.911,14.919,434,0
2007-07-23,15.03,15.03,14.984,14.984,710,0
2007-07-24,14.947,14.984,14.79,14.848,6012,0
2007-07-25,14.8,14.883,14.8,14.883,1898,0
2007-07-26,14.283,14.283,14.283,14.283,108,0
2007-07-27,14.164,14.164,13.988,13.988,1193,0
2007-07-30,14.265,14.265,14.265,14.265,108,0
2007-07-31,13.868,13.868,13.767,13.767,434,0
2007-08-01,13.463,14.2,13.453,13.787,4284,0
2007-08-02,13.529,14.062,13.529,13.712,2413,0
2007-08-03,13.868,13.868,13.868,13.868,325,0
2007-08-06,13.582,13.582,13.361,13.361,5359,0
2007-08-07,13.361,13.361,13.297,13.333,4988,0
2007-08-08,13.177,13.177,13.14,13.159,651,0
2007-08-09,12.873,12.873,12.826,12.826,670,0
2007-08-13,11.987,12.78,11.572,12.236,4120,0
2007-08-15,11.803,11.803,11.425,11.6,4119,0
2007-08-16,11.812,11.812,10.789,11.369,3363,0
2007-08-17,11.425,11.554,11.425,11.554,975,0
2007-08-20,11.408,12.393,11.408,11.637,12074,0
2007-08-21,12.457,12.457,12.292,12.32,1673,0
2007-08-22,12.181,12.301,12.071,12.171,2952,0
2007-08-23,12.32,12.32,12.025,12.025,1085,0
2007-08-24,12.33,12.33,12.311,12.32,325,0
2007-08-27,12.311,12.311,12.311,12.311,163,0
2007-08-29,11.961,12.016,11.941,11.941,1302,0
2007-08-30,12.255,12.273,11.913,12.08,5315,0
2007-08-31,12.08,12.08,11.84,11.84,325,0
2007-09-04,11.527,11.822,11.518,11.6,1365,0
2007-09-05,11.941,11.941,11.712,11.867,2386,0
2007-09-06,11.822,11.822,11.822,11.822,108,0
2007-09-07,11.793,11.793,11.793,11.793,326,0
2007-09-10,11.793,11.941,11.415,11.656,158304,0
2007-09-13,12.098,12.33,11.785,12.292,3581,0
2007-09-17,12.475,12.761,12.475,12.761,542,0
2007-09-18,12.715,12.743,11.987,12.265,4169,0
2007-09-19,12.826,12.826,12.715,12.715,1410,0
2007-09-21,11.747,12.928,11.747,12.707,7129,0
2007-09-24,12.597,13.038,11.793,12.715,12106,0
2007-09-25,11.564,13.592,11.564,12.246,16451,0
2007-09-26,13.215,13.868,12.19,12.2,5601,0
2007-09-28,12.864,12.873,12.854,12.873,1550,0
2007-10-01,12.338,12.752,12.283,12.283,3740,0
2007-10-02,12.826,12.826,12.715,12.715,1373,0
2007-10-03,12.715,12.78,12.283,12.292,1915,0
2007-10-04,12.522,12.715,12.365,12.365,12331,0
2007-10-05,12.357,12.357,12.33,12.33,892,0
2007-10-08,12.789,12.789,12.485,12.494,1243,0
2007-10-09,12.33,12.33,12.33,12.33,518,0
2007-10-10,12.33,12.522,12.33,12.522,881,0
2007-10-11,12.715,12.715,12.33,12.33,975,0
2007-10-12,12.698,12.715,12.54,12.698,1963,0
2007-10-15,12.559,12.559,12.33,12.384,2330,0
2007-10-16,12.33,12.55,12.136,12.283,9381,0
2007-10-17,12.357,12.357,12.292,12.292,542,0
2007-10-18,12.265,12.33,11.951,12.061,2496,0
2007-10-19,11.941,12.412,11.941,12.025,1507,0
2007-10-22,12.052,12.136,11.941,11.941,1314,0
2007-10-23,12.052,12.052,11.941,12.025,975,0
2007-10-24,11.978,11.978,11.941,11.941,867,0
2007-10-25,12.08,12.448,11.785,12.181,7715,0
2007-10-26,12.457,12.826,12.457,12.485,759,0
2007-10-29,12.144,12.393,12.144,12.393,325,0
2007-10-30,12.208,12.494,12.208,12.494,1737,0
2007-10-31,12.494,12.494,12.494,12.494,759,0
2007-11-01,12.55,12.55,12.55,12.55,185,0
2007-11-02,12.348,12.348,12.348,12.348,325,0
2007-11-05,12.467,12.494,12.402,12.402,434,0
2007-11-06,12.421,12.421,12.136,12.171,1138,0
2007-11-07,12.061,12.071,12.061,12.071,4138,0
2007-11-08,12.2,12.2,11.793,12.061,2173,0
2007-11-09,12.33,12.55,12.33,12.55,1193,0
2007-11-12,12.365,12.375,12.365,12.375,271,0
2007-11-14,12.33,12.33,12.136,12.136,456,0
2007-11-15,12.144,12.32,12.034,12.246,1139,0
2007-11-16,12.007,12.061,11.941,11.969,2111,0
2007-11-19,12.061,12.061,11.793,11.941,2927,0
2007-11-20,12.292,12.292,9.72,10.171,38076,0
2007-11-21,10.171,10.467,9.865,9.968,7701,0
2007-11-23,10.171,10.208,10.171,10.208,1735,0
2007-11-26,9.663,10.308,9.663,10.308,3578,0
2007-11-27,10.244,10.402,9.865,10.374,2965,0
2007-11-28,9.921,10.586,9.71,10.338,11031,0
2007-11-29,10.484,10.53,9.803,10.447,4206,0
2007-11-30,10.789,11.139,10.596,11.139,1244,0
2007-12-03,11.564,11.609,10.586,10.586,5504,0
2007-12-04,10.402,10.438,10.393,10.438,700,0
2007-12-05,10.789,10.946,10.789,10.936,1904,0
2007-12-06,10.797,11.13,10.797,11.038,542,0
2007-12-07,11.038,11.683,11.029,11.683,1085,0
2007-12-10,11.453,11.564,11.453,11.564,1010,0
2007-12-11,11.941,12.19,11.941,12.181,759,0
2007-12-12,11.175,12.2,10.781,12.034,7524,0
2007-12-13,12.098,12.107,12.061,12.107,867,0
2007-12-14,12.098,12.144,9.921,10.826,27298,0
2007-12-17,11.046,11.628,11.046,11.408,12737,0
2007-12-18,11.932,12.171,11.48,11.812,9372,0
2007-12-19,11.6,12.357,11.175,11.987,5057,0
2007-12-20,12.33,12.33,11.978,11.978,1085,0
2007-12-21,12.32,12.448,12.025,12.025,867,0
2007-12-24,12.494,13.252,12.494,12.643,4610,0
2007-12-26,13.01,13.389,13.01,13.389,217,0
2007-12-27,13.842,14.643,13.224,13.565,6368,0
2007-12-28,13.215,14.8,13.168,13.868,10920,0
2007-12-31,13.279,13.859,12.514,13.131,10077,0
2008-01-02,13.232,14.108,12.911,13.961,9983,0
2008-01-03,13.896,14.349,13.896,14.349,1410,0
2008-01-04,14.421,15.012,14.164,14.164,3655,0
2008-01-08,13.721,15.62,12.761,13.627,1735,0
2008-01-09,13.499,13.556,12.034,12.911,3905,0
2008-01-10,12.901,13.426,12.901,12.919,886,0
2008-01-14,12.061,13.426,12.061,12.624,3753,0
2008-01-15,12.826,12.826,12.605,12.624,3066,0
2008-01-16,12.357,12.357,11.674,11.867,8262,0
2008-01-17,12.025,12.052,11.664,11.832,4351,0
2008-01-18,12.025,12.025,11.628,11.628,1952,0
2008-01-22,11.231,11.628,11.223,11.443,7864,0
2008-01-23,11.166,11.628,11.166,11.628,1411,0
2008-01-28,12.025,12.338,11.664,11.664,1302,0
2008-01-29,12.32,12.32,12.025,12.025,975,0
2008-01-30,12.429,12.429,11.987,12.098,1517,0
2008-01-31,12.429,12.429,12.429,12.429,1085,0
2008-02-01,12.826,12.826,12.826,12.826,108,0
2008-02-04,12.826,12.826,12.826,12.826,324,0
2008-02-05,12.826,12.836,12.226,12.348,6670,0
2008-02-06,12.826,12.826,12.826,12.826,1357,0
2008-02-07,12.826,12.854,12.384,12.384,1553,0
2008-02-08,12.826,12.826,12.826,12.826,1543,0
2008-02-12,12.808,12.808,12.808,12.808,108,0
2008-02-13,12.808,12.826,12.808,12.826,958,0
2008-02-19,12.246,12.826,12.025,12.826,3930,0
2008-02-20,13.351,13.351,13.351,13.351,108,0
2008-02-22,13.112,13.112,12.025,12.025,1518,0
2008-02-25,12.116,12.116,12.107,12.107,651,0
2008-02-26,12.226,12.226,11.664,11.683,2717,0
2008-02-27,12.025,12.025,12.025,12.025,217,0
2008-03-03,12.504,12.689,12.025,12.634,1891,0
2008-03-10,12.052,12.052,12.052,12.052,325,0
2008-03-11,12.439,12.467,12.429,12.467,542,0
2008-03-12,12.116,12.116,11.702,11.702,2170,0
2008-03-13,11.323,11.812,11.323,11.812,1672,0
2008-03-14,11.867,11.867,11.867,11.867,153,0
2008-03-17,11.867,11.867,11.867,11.867,217,0
2008-03-18,11.867,11.867,11.867,11.867,434,0
2008-03-20,11.518,12.789,11.518,12.752,1544,0
2008-03-24,11.941,14.653,11.932,12.504,6989,0
2008-03-25,12.725,14.395,12.725,13.389,7983,0
2008-03-26,13.74,13.931,13.242,13.637,2124,0
2008-03-27,13.611,13.997,12.439,12.485,11254,0
2008-03-28,12.55,13.887,12.439,13.463,2451,0
2008-04-01,12.679,13.482,12.439,12.439,3650,0
2008-04-02,12.826,13.868,12.826,13.823,7123,0
2008-04-03,12.984,13.627,12.439,13.627,3362,0
2008-04-08,12.826,12.826,12.818,12.826,586,0
2008-04-10,12.429,12.457,12.429,12.457,827,0
2008-04-11,12.439,12.439,12.226,12.226,2885,0
2008-04-14,12.071,12.33,11.333,12.116,4120,0
2008-04-15,11.647,11.876,11.637,11.876,542,0
2008-04-16,12.283,12.33,12.208,12.208,651,0
2008-04-18,11.832,12.33,11.832,12.265,2386,0
2008-04-21,12.255,12.255,12.255,12.255,251,0
2008-04-22,12.025,12.025,12.025,12.025,351,0
2008-04-23,11.951,12.025,11.832,11.961,1670,0
2008-04-28,11.832,11.832,11.832,11.832,1195,0
2008-04-29,11.832,12.126,11.462,11.544,2747,0
2008-05-05,11.832,11.832,11.832,11.832,325,0
2008-05-06,12.171,12.412,12.171,12.412,217,0
2008-05-07,12.025,12.025,12.025,12.025,108,0
2008-05-08,12.587,12.587,12.587,12.587,2711,0
2008-05-09,12.273,12.429,12.265,12.429,3015,0
2008-05-12,12.034,12.107,12.034,12.107,2170,0
2008-05-14,12.429,12.439,12.429,12.439,1193,0
2008-05-16,12.429,12.439,12.429,12.439,1085,0
2008-05-19,12.798,12.808,12.78,12.808,1085,0
2008-05-22,12.439,12.439,12.439,12.439,651,0
2008-05-23,12.439,12.55,12.429,12.494,1952,0
2008-05-28,12.624,12.624,12.429,12.429,3536,0
2008-05-29,12.818,15.316,12.798,14.782,11574,0
2008-05-30,14.754,15.233,14.349,14.375,3763,0
2008-06-02,14.55,14.763,14.55,14.763,1302,0
2008-06-03,14.559,15.352,14.559,15.352,461,0
2008-06-04,14.55,15.335,14.543,15.335,927,0
2008-06-05,15.03,15.03,15.03,15.03,108,0
2008-06-06,15.427,15.427,14.524,14.524,1410,0
2008-06-10,14.957,16.552,14.957,16.552,6404,0
2008-06-11,16.828,16.828,15.233,15.233,651,0
2008-06-12,14.45,15.206,14.45,15.206,2368,0
2008-06-13,15.224,15.944,15.224,15.906,2457,0
2008-06-16,15.989,16.441,15.888,16.128,5367,0
2008-06-17,16.773,16.773,14.615,16.192,2080,0
2008-06-18,16.036,16.083,16.036,16.083,230,0
2008-06-19,16.378,17.612,14.615,17.612,10262,0
2008-06-20,17.908,17.908,16.754,17.29,4723,0
2008-06-23,16.617,17.54,15.519,15.519,1726,0
2008-06-24,15.296,16.036,15.296,15.888,1874,0
2008-06-25,15.261,15.833,15.03,15.03,954,0
2008-06-26,14.763,14.883,14.534,14.559,1070,0
2008-06-27,14.44,15.61,13.712,13.712,280103,0
2008-06-30,13.509,14.053,12.19,12.19,10579,0
2008-07-01,11.997,12.255,10.706,11.314,13991,0
2008-07-02,10.844,11.389,9.626,9.894,8154,0
2008-07-03,9.995,9.995,9.2027,9.737,10395,0
2008-07-07,9.683,10.622,9.3137,10.355,13525,0
2008-07-08,10.558,11.343,10.558,11.343,8562,0
2008-07-09,11.323,11.323,10.484,10.502,3937,0
2008-07-10,9.884,10.162,9.617,9.812,7378,0
2008-07-11,9.626,10.254,9.626,10.217,4178,0
2008-07-14,10.098,10.724,9.94,10.034,4115,0
2008-07-15,9.874,10.347,9.673,9.673,3653,0
2008-07-16,9.94,10.936,9.921,10.936,5028,0
2008-07-17,10.781,11.12,10.781,11.111,1820,0
2008-07-18,10.992,11.094,10.992,11.065,2388,0
2008-07-21,11.223,11.223,11.001,11.019,910,0
2008-07-22,11.214,11.6,11.029,11.554,6698,0
2008-07-23,11.591,13.473,11.591,12.273,3648,0
2008-07-24,14.137,14.137,12.348,12.808,4726,0
2008-07-25,13.482,14.025,13.066,13.795,7936,0
2008-07-28,13.314,13.777,13.314,13.343,1423,0
2008-07-29,14.071,14.414,13.988,14.292,3193,0
2008-07-30,14.938,14.947,14.633,14.818,4257,0
2008-07-31,15.012,15.012,14.8,15.002,3389,0
2008-08-01,14.911,14.911,14.754,14.754,2711,0
2008-08-04,14.053,14.838,13.351,14.838,9411,0
2008-08-05,15.012,15.012,12.467,14.329,3066,0
2008-08-06,12.771,14.524,12.725,14.524,1646,0
2008-08-07,14.957,15.012,13.149,15.012,3095,0
2008-08-08,14.321,16.027,14.321,16.027,3931,0
2008-08-11,16.027,16.838,15.915,16.838,4297,0
2008-08-12,16.682,16.819,15.639,16.542,1304,0
2008-08-13,16.248,18.562,16.248,18.562,8719,0
2008-08-14,17.475,18.601,16.773,18.591,16862,0
2008-08-15,18.801,18.801,16.644,16.654,9712,0
2008-08-18,16.21,16.912,15.03,15.427,3687,0
2008-08-19,15.215,15.584,14.395,14.504,3589,0
2008-08-20,14.468,15.593,14.468,15.473,2050,0
2008-08-21,15.076,15.501,15.076,15.501,647,0
2008-08-22,15.28,16.449,15.28,16.449,377,0
2008-08-25,16.718,16.718,15.132,16.008,1388,0
2008-08-26,15.4,16.8,15.4,16.8,468,0
2008-08-27,15.704,16.682,15.704,16.682,1627,0
2008-08-28,16.008,17.151,16.008,17.151,3199,0
2008-08-29,16.994,17.281,16.994,17.281,1483,0
2008-09-02,17.75,17.788,17.262,17.53,2427,0
2008-09-03,17.631,17.973,17.418,17.844,2473,0
2008-09-04,17.456,17.52,17.456,17.52,456,0
2008-09-05,17.889,17.889,17.364,17.668,759,0
2008-09-08,17.235,17.235,16.838,17.216,2568,0
2008-09-09,17.235,17.64,16.875,16.875,4990,0
2008-09-10,17.53,17.926,17.418,17.926,1445,0
2008-09-11,16.754,18.018,16.754,17.973,2594,0
2008-09-12,17.659,17.954,16.94,17.954,2283,0
2008-09-15,17.963,17.963,17.446,17.899,4047,0
2008-09-16,18.193,18.441,17.76,18.441,5755,0
2008-09-17,18.441,18.441,17.272,17.272,1941,0
2008-09-18,18.406,18.406,17.032,18.028,9863,0
2008-09-19,19.153,25.026,17.834,25.026,53786,0
2008-09-22,22.537,22.537,19.761,19.771,15715,0
2008-09-23,19.447,20.011,19.162,19.493,5074,0
2008-09-24,19.503,20.434,18.7,18.7,6993,0
2008-09-25,19.089,19.199,18.875,18.885,3022,0
2008-09-26,18.543,19.096,18.358,18.406,4839,0
2008-09-29,18.203,19.199,17.612,17.612,4990,0
2008-09-30,17.834,18.562,17.142,18.083,4622,0
2008-10-01,16.579,17.76,16.579,17.76,419,0
2008-10-02,17.64,17.64,14.864,15.602,2416,0
2008-10-03,15.206,15.206,15.206,15.206,582,0
2008-10-06,14.818,17.916,13.868,17.64,12394,0
2008-10-07,17.723,18.895,16.432,17.963,8640,0
2008-10-08,17.354,17.64,16.93,16.994,2984,0
2008-10-09,16.064,16.248,14.45,14.524,4678,0
2008-10-10,13.915,15.187,13.627,14.772,8933,0
2008-10-13,15.657,16.514,15.657,16.432,6813,0
2008-10-14,16.432,16.432,12.919,15.427,5915,0
2008-10-15,15.39,15.63,14.21,14.864,3331,0
2008-10-16,15.878,16.036,15.456,16.036,5909,0
2008-10-17,15.456,15.456,14.458,14.458,4479,0
2008-10-20,15.142,15.233,14.081,15.233,3565,0
2008-10-21,14.993,15.233,13.242,14.597,4087,0
2008-10-22,13.351,15.233,13.351,14.44,6315,0
2008-10-23,14.154,14.671,12.854,14.385,2664,0
2008-10-24,15.224,15.233,13.637,13.637,1672,0
2008-10-27,13.721,15.224,12.864,12.864,1466,0
2008-10-28,13.149,15.261,13.047,15.261,2378,0
2008-10-29,15.233,16.285,14.101,16.008,3417,0
2008-10-30,16.736,16.754,13.961,16.754,1430,0
2008-10-31,16.654,17.151,15.639,17.151,13429,0
2008-11-03,18.277,18.277,16.054,18.193,2852,0
2008-11-04,18.277,18.277,17.235,18.239,4075,0
2008-11-05,17.272,18.341,17.272,17.982,3546,0
2008-11-06,17.869,19.162,17.869,18.626,1822,0
2008-11-07,18.857,19.013,18.111,18.111,952,0
2008-11-10,18.571,18.765,17.436,18.487,2595,0
2008-11-11,19.199,19.327,18.111,19.245,5830,0
2008-11-12,18.875,19.245,18.277,18.277,2051,0
2008-11-13,18.358,19.991,16.552,19.945,9891,0
2008-11-14,19.567,19.567,17.788,18.801,7457,0
2008-11-17,18.601,18.636,17.161,18.636,1748,0
2008-11-18,18.562,18.591,17.603,17.603,3174,0
2008-11-19,17.621,18.719,16.432,16.449,3703,0
2008-11-20,16.865,16.865,14.414,14.414,2049,0
2008-11-21,14.653,15.409,12.845,14.588,10698,0
2008-11-24,14.754,20.038,14.229,20.038,5946,0
2008-11-25,20.047,20.047,17.53,19.604,9226,0
2008-11-26,19.041,19.807,18.553,19.807,1441,0
2008-11-28,19.476,20.047,19.245,20.047,1085,0
2008-12-01,19.54,20.047,16.912,16.912,3136,0
2008-12-02,17.308,17.308,15.897,16.496,1893,0
2008-12-03,16.018,19.945,16.018,19.023,4158,0
2008-12-04,18.811,19.245,18.277,18.441,5506,0
2008-12-05,17.41,18.709,16.875,18.626,3585,0
2008-12-08,19.733,20.82,19.162,20.82,9736,0
2008-12-09,20.536,20.536,18.525,18.801,7447,0
2008-12-10,17.032,19.272,17.032,19.272,1786,0
2008-12-11,19.245,19.245,16.571,16.847,3033,0
2008-12-12,16.496,18.839,16.182,18.83,4092,0
2008-12-15,18.995,19.687,18.995,19.079,4795,0
2008-12-16,19.457,21.107,18.959,21.107,6760,0
2008-12-17,21.07,21.07,20.361,20.48,16877,0
2008-12-18,20.103,20.932,19.162,19.466,3038,0
2008-12-19,20.424,20.424,17.548,17.548,17655,0
2008-12-22,18.166,18.479,17.678,18.451,2388,0
2008-12-23,18.535,18.535,16.672,17.456,3445,0
2008-12-24,17.428,17.668,16.718,17.244,3068,0
2008-12-26,17.336,17.585,17.336,17.585,120,0
2008-12-29,17.621,18.791,16.579,17.76,3810,0
2008-12-30,17.899,17.899,16.921,16.921,1030,0
2008-12-31,17.022,17.381,16.182,17.197,4899,0
2009-01-02,17.253,18.672,17.104,18.525,14367,0
2009-01-05,18.811,19.096,16.94,18.037,5654,0
2009-01-06,18.129,18.986,16.921,18.287,4026,0
2009-01-07,18.745,18.745,16.903,17.336,9700,0
2009-01-08,17.869,18.064,17.169,17.326,4705,0
2009-01-09,17.272,18.471,17.124,17.124,2641,0
2009-01-12,17.041,17.041,16.182,16.182,905,0
2009-01-13,16.182,16.865,14.838,15.012,2629,0
2009-01-14,14.947,14.947,13.988,13.988,1543,0
2009-01-15,14.062,15.492,13.712,15.492,1684,0
2009-01-16,15.501,18.203,13.97,15.74,33193,0
2009-01-20,14.127,14.191,14.081,14.081,2230,0
2009-01-21,14.339,15.409,14.237,15.012,5954,0
2009-01-22,14.689,15.694,13.97,14.237,4327,0
2009-01-23,13.961,14.754,13.823,13.859,3140,0
2009-01-26,13.915,14.245,13.538,13.813,4149,0
2009-01-27,13.804,15.03,13.14,14.349,3163,0
2009-01-28,14.375,14.615,13.665,14.367,2919,0
2009-01-29,13.868,14.275,13.519,13.582,2304,0
2009-01-30,14.127,14.375,12.818,12.818,1200,0
2009-02-02,13.195,14.349,13.195,14.283,1598,0
2009-02-03,14.292,15.372,14.292,15.372,2118,0
2009-02-04,15.296,16.11,15.296,15.372,1952,0
2009-02-05,15.168,16.018,14.864,15.953,2096,0
2009-02-06,16.22,16.423,15.602,16.423,3937,0
2009-02-09,16.293,16.423,16.173,16.423,1090,0
2009-02-10,16.387,16.387,14.754,14.754,4372,0
2009-02-11,14.883,15.676,14.883,15.261,1524,0
2009-02-12,15.012,15.39,14.22,14.625,1692,0
2009-02-13,14.605,14.689,13.712,14.414,2172,0
2009-02-17,13.795,14.053,13.703,13.703,2009,0
2009-02-18,13.931,13.931,13.205,13.205,1013,0
2009-02-19,13.14,13.925,12.761,12.947,1976,0
2009-02-20,12.733,13.665,12.733,12.826,2524,0
2009-02-23,12.919,13.094,12.715,12.715,3070,0
2009-02-24,12.873,13.14,12.845,13.14,3721,0
2009-02-25,12.559,13.066,11.922,12.098,2630,0
2009-02-26,11.876,13.019,11.785,11.822,8556,0
2009-02-27,11.664,13.482,11.664,13.187,4959,0
2009-03-02,12.901,12.901,11.26,11.26,9276,0
2009-03-03,11.536,11.582,10.178,10.178,6469,0
2009-03-04,10.512,10.678,9.858,9.884,3849,0
2009-03-05,9.858,10.098,9.0364,9.0364,7615,0
2009-03-06,9.4417,10.318,9.4417,10.318,8631,0
2009-03-09,10.162,10.162,9.4517,9.4517,1202,0
2009-03-10,9.617,11.693,9.4887,11.693,6115,0
2009-03-11,11.757,11.896,11.739,11.739,976,0
2009-03-12,11.508,12.587,11.508,12.402,6099,0
2009-03-13,11.683,12.311,11.101,11.101,1239,0
2009-03-16,11.286,14.117,10.596,10.596,4021,0
2009-03-17,10.374,12.504,10.374,12.504,2451,0
2009-03-18,12.32,13.112,12.32,13.112,1905,0
2009-03-19,13.14,13.14,12.743,12.761,1661,0
2009-03-20,12.911,13.389,10.512,10.724,12735,0
2009-03-23,11.139,14.053,11.139,14.053,7710,0
2009-03-24,14.044,14.044,12.67,13.224,1569,0
2009-03-25,13.389,13.529,11.314,13.131,4664,0
2009-03-26,13.14,13.637,12.966,13.637,6225,0
2009-03-27,13.306,13.961,12.845,12.845,2127,0
2009-03-30,13.416,13.416,11.951,11.951,587,0
2009-03-31,13.878,13.878,13.075,13.232,2130,0
2009-04-01,13.556,13.556,13.224,13.538,1709,0
2009-04-02,13.611,15.233,13.094,15.233,9591,0
2009-04-03,15.142,15.666,14.191,15.666,2757,0
2009-04-06,15.372,15.639,14.597,15.4,8622,0
2009-04-07,14.504,14.543,13.961,13.961,1069,0
2009-04-08,14.588,15.104,13.529,15.104,4388,0
2009-04-09,15.197,15.197,13.509,14.772,15503,0
2009-04-13,14.615,14.689,14.016,14.534,2014,0
2009-04-14,14.146,14.164,14.091,14.091,1238,0
2009-04-15,14.044,14.534,14.044,14.524,774,0
2009-04-16,14.579,14.579,14.044,14.375,2338,0
2009-04-17,14.43,14.569,14.062,14.44,4924,0
2009-04-20,14.43,14.43,14.044,14.044,2921,0
2009-04-21,14.044,14.414,13.878,14.414,1895,0
2009-04-22,14.414,14.414,13.703,13.978,5958,0
2009-04-23,13.519,13.842,13.519,13.693,1868,0
2009-04-24,13.73,13.961,13.73,13.961,1296,0
2009-04-27,13.509,13.509,13.509,13.509,1309,0
2009-04-28,13.509,14.375,13.509,14.375,620,0
2009-04-29,14.458,14.458,12.928,13.361,10556,0
2009-04-30,12.715,13.674,12.365,12.698,4158,0
2009-05-01,12.652,13.416,12.587,12.587,5345,0
2009-05-04,12.689,13.767,12.338,13.232,5115,0
2009-05-05,13.075,13.906,13.075,13.333,18994,0
2009-05-06,13.029,13.389,13.029,13.224,9184,0
2009-05-07,13.351,13.351,13.085,13.085,1684,0
2009-05-08,13.195,13.712,13.195,13.712,2210,0
2009-05-11,13.665,13.878,13.038,13.224,15149,0
2009-05-12,13.085,13.416,12.891,12.891,6951,0
2009-05-13,12.891,12.891,11.72,11.72,5155,0
2009-05-14,11.84,12.153,11.84,12.153,3780,0
2009-05-15,12.283,12.283,11.379,11.389,4890,0
2009-05-18,11.554,11.951,11.554,11.941,4594,0
2009-05-19,11.544,11.978,11.508,11.554,6243,0
2009-05-20,11.803,12.439,11.582,11.702,7209,0
2009-05-21,11.527,12.208,10.936,11.25,7134,0
2009-05-22,11.85,11.85,11.094,11.389,2425,0
2009-05-26,10.88,11.932,10.88,11.453,8172,0
2009-05-27,11.379,11.969,10.88,11.158,16659,0
2009-05-28,11.158,11.425,11.085,11.343,4408,0
2009-05-29,11.13,11.462,11.13,11.398,2830,0
2009-06-01,11.508,12.283,11.231,12.071,9964,0
2009-06-02,11.415,12.208,11.408,11.978,8371,0
2009-06-03,11.913,13.075,11.913,12.226,7083,0
2009-06-04,12.689,13.056,11.867,12.494,34746,0
2009-06-05,12.761,13.351,12.494,13.306,16705,0
2009-06-08,13.398,13.647,12.845,13.102,23268,0
2009-06-09,12.587,12.698,12.153,12.54,9864,0
2009-06-10,12.733,13.343,12.402,12.733,9363,0
2009-06-11,13.038,13.351,12.365,12.429,11738,0
2009-06-12,12.439,12.55,12.098,12.301,76908,0
2009-06-15,12.292,12.818,11.729,11.867,14319,0
2009-06-16,12.236,12.32,11.72,11.757,5040,0
2009-06-17,11.785,12.761,11.766,11.766,1493,0
2009-06-18,11.72,12.255,11.72,12.116,6458,0
2009-06-19,12.107,13.195,12.098,12.384,9448,0
2009-06-22,12.2,12.577,11.85,12.208,6563,0
2009-06-23,12.162,12.32,11.729,12.007,9514,0
2009-06-24,12.32,12.715,11.987,12.162,8373,0
2009-06-25,12.365,12.485,12.107,12.429,7293,0
2009-06-26,12.265,13.056,11.832,12.993,50647,0
2009-06-29,13.038,13.102,11.886,11.886,5975,0
2009-06-30,12.365,13.122,11.951,12.448,7848,0
2009-07-01,12.54,12.873,11.904,12.569,2720,0
2009-07-02,12.348,12.826,11.747,12.301,21647,0
2009-07-06,12.126,12.725,12.116,12.33,3762,0
2009-07-07,12.2,12.808,12.034,12.365,4115,0
2009-07-08,12.33,12.587,12.136,12.136,3937,0
2009-07-09,12.061,12.061,11.729,11.803,21202,0
2009-07-10,12.043,13.426,11.904,13.056,73548,0
2009-07-13,13.288,13.323,12.901,12.938,15086,0
2009-07-14,12.975,13.242,12.365,12.707,10150,0
2009-07-15,12.911,13.683,12.733,13.674,8198,0
2009-07-16,13.168,13.611,13.038,13.592,3948,0
2009-07-17,13.627,13.627,13.122,13.426,2640,0
2009-07-20,13.351,14.237,13.195,13.925,5331,0
2009-07-21,13.988,14.292,13.988,14.127,4194,0
2009-07-22,14.035,14.237,14.035,14.237,1691,0
2009-07-23,14.154,14.154,13.361,13.941,12239,0
2009-07-24,13.74,14.164,13.674,13.941,4038,0
2009-07-27,13.925,13.941,13.878,13.878,1871,0
2009-07-28,13.787,13.787,13.215,13.683,4448,0
2009-07-29,13.619,14.044,13.499,13.97,12009,0
2009-07-30,14.283,14.283,13.611,14.053,5252,0
2009-07-31,14.321,14.772,13.288,13.436,40485,0
2009-08-03,13.565,14.191,13.14,13.611,25496,0
2009-08-04,13.177,14.137,13.177,13.931,26070,0
2009-08-05,13.473,13.509,13.131,13.343,8078,0
2009-08-06,13.261,14.21,12.733,13.757,25896,0
2009-08-07,14.091,15.446,13.149,14.893,18894,0
2009-08-10,14.689,14.689,14.101,14.127,13922,0
2009-08-11,14.071,14.744,13.149,14.035,67847,0
2009-08-12,14.053,14.597,14.053,14.597,1774,0
2009-08-13,14.597,15.187,13.693,14.543,20224,0
2009-08-14,14.524,14.524,13.323,13.931,8999,0
2009-08-17,13.665,13.896,13.463,13.556,2418,0
2009-08-18,13.582,15.142,13.582,14.854,19052,0
2009-08-19,14.976,15.971,14.395,14.901,10668,0
2009-08-20,14.864,15.381,14.625,14.919,7790,0
2009-08-21,15.058,15.076,13.906,15.076,12168,0
2009-08-24,14.993,15.316,14.164,15.168,5792,0
2009-08-25,15.197,15.197,14.854,14.919,1020,0
2009-08-26,14.625,14.993,14.146,14.993,7343,0
2009-08-27,14.873,15.086,14.579,15.086,1876,0
2009-08-28,15.142,15.178,14.237,14.375,3469,0
2009-08-31,14.275,14.699,14.137,14.229,16292,0
2009-09-01,14.154,14.754,14.091,14.091,4727,0
2009-09-02,13.804,14.182,13.804,14.101,4183,0
2009-09-03,14.101,14.255,13.988,14.255,7160,0
2009-09-04,14.275,14.275,13.74,13.851,4954,0
2009-09-08,13.767,13.925,13.703,13.925,4452,0
2009-09-09,14.025,14.229,13.887,13.915,8239,0
2009-09-10,14.035,14.182,13.859,14.091,10652,0
2009-09-11,14.053,14.053,13.637,13.813,14069,0
2009-09-14,13.693,14.091,13.509,14.016,3814,0
2009-09-15,14.025,14.321,13.941,14.164,9639,0
2009-09-16,13.978,14.154,13.674,14.071,7415,0
2009-09-17,13.925,13.925,13.627,13.73,12039,0
2009-09-18,13.868,14.44,13.592,14.053,11622,0
2009-09-21,13.941,14.292,13.941,14.182,1859,0
2009-09-22,14.182,14.275,13.187,14.275,7108,0
2009-09-23,14.229,14.44,13.556,14.292,3854,0
2009-09-24,14.2,14.367,13.592,14.091,42339,0
2009-09-25,13.988,14.117,13.611,14.091,4849,0
2009-09-28,13.97,14.255,13.868,14.091,2603,0
2009-09-29,14.044,14.43,13.619,13.823,8027,0
2009-09-30,13.795,14.127,13.777,13.777,9182,0
2009-10-01,13.813,13.813,13.592,13.592,7225,0
2009-10-02,13.592,13.804,13.592,13.611,5701,0
2009-10-05,13.611,13.941,13.611,13.683,5227,0
2009-10-06,13.657,14.016,13.647,14.016,5305,0
2009-10-07,14.035,14.127,13.627,14.081,5286,0
2009-10-08,14.229,14.229,13.767,13.925,6335,0
2009-10-09,14.191,14.191,13.978,14.154,4757,0
2009-10-12,14.275,14.275,13.961,14.117,5026,0
2009-10-13,14.137,14.137,13.757,13.997,1176,0
2009-10-14,14.117,14.329,14.062,14.329,5239,0
2009-10-15,14.182,14.255,14.091,14.245,5577,0
2009-10-16,14.146,14.146,13.868,13.868,4171,0
2009-10-19,14.007,14.22,13.795,14.025,8813,0
2009-10-20,14.016,14.016,13.389,13.813,4504,0
2009-10-21,13.813,13.961,13.538,13.961,4314,0
2009-10-22,13.565,13.833,13.27,13.833,4816,0
2009-10-23,13.426,13.556,12.993,12.993,7572,0
2009-10-26,13.001,13.066,12.818,12.891,9902,0
2009-10-27,12.966,13.01,12.891,12.947,11356,0
2009-10-28,12.966,13.038,12.707,12.891,6390,0
2009-10-29,13.001,13.047,12.789,12.919,4007,0
2009-10-30,12.798,12.928,12.605,12.771,12556,0
2009-11-02,12.854,12.854,12.467,12.733,10031,0
2009-11-03,12.733,13.637,12.421,13.637,19421,0
2009-11-04,13.665,14.329,13.436,14.164,14476,0
2009-11-05,14.265,15.076,14.146,14.559,38503,0
2009-11-06,14.395,14.689,13.757,13.842,20778,0
2009-11-09,13.951,14.091,13.491,13.777,4462,0
2009-11-10,13.842,14.292,13.712,13.925,15509,0
2009-11-11,14.062,14.229,13.573,13.878,13196,0
2009-11-12,13.887,13.925,13.261,13.601,13748,0
2009-11-13,13.592,14.245,13.592,14.127,21205,0
2009-11-16,14.245,14.496,13.868,14.329,1650,0
2009-11-17,13.627,13.833,13.27,13.833,4966,0
2009-11-18,13.868,14.321,13.749,14.154,6685,0
2009-11-19,14.137,14.191,13.546,13.637,5801,0
2009-11-20,13.565,14.275,13.252,13.795,50914,0
2009-11-23,13.97,14.486,13.915,14.071,55679,0
2009-11-24,14.127,14.164,13.997,14.007,14444,0
2009-11-25,14.229,14.229,14.007,14.007,19954,0
2009-11-27,13.712,13.859,13.592,13.592,4086,0
2009-11-30,13.627,13.887,13.379,13.627,8173,0
2009-12-01,14.101,14.191,13.804,13.842,27642,0
2009-12-02,13.556,13.868,13.463,13.859,17277,0
2009-12-03,13.878,13.878,13.601,13.721,2753,0
2009-12-04,14.007,14.164,13.637,14.007,7731,0
2009-12-07,13.951,14.117,13.833,14.071,6639,0
2009-12-08,14.007,14.311,14.007,14.081,3413,0
2009-12-09,13.582,14.375,13.565,13.73,3517,0
2009-12-10,13.804,14.164,12.891,13.01,6981,0
2009-12-11,14.329,14.708,14.091,14.477,89222,0
2009-12-14,14.772,15.096,14.543,14.901,41909,0
2009-12-15,14.919,15.068,14.633,14.699,27940,0
2009-12-16,14.782,15.086,14.734,15.03,28976,0
2009-12-17,15.215,15.215,14.653,14.754,28411,0
2009-12-18,15.096,15.62,14.809,15.261,31791,0
2009-12-21,15.335,15.556,14.772,15.28,11964,0
2009-12-22,15.206,15.206,14.838,14.873,8556,0
2009-12-23,14.938,15.122,14.708,14.993,16829,0
2009-12-24,15.022,15.022,14.43,14.524,3353,0
2009-12-28,14.55,14.919,13.74,14.117,13852,0
2009-12-29,14.101,14.154,13.398,13.453,16397,0
2009-12-30,13.491,13.519,12.966,13.279,6086,0
2009-12-31,12.634,13.187,12.338,12.911,9043,0
2010-01-04,13.159,13.637,13.159,13.565,8003,0
2010-01-05,13.168,13.232,12.836,12.854,7546,0
2010-01-06,12.854,12.975,11.857,12.016,24144,0
2010-01-07,12.448,12.448,11.969,12.116,16804,0
2010-01-08,12.116,12.116,11.867,11.987,7503,0
2010-01-11,11.987,12.126,11.803,11.922,16166,0
2010-01-12,12.162,12.338,11.876,11.913,8793,0
2010-01-13,11.987,12.357,11.987,12.043,8883,0
2010-01-14,11.987,12.089,11.904,11.904,4733,0
2010-01-15,11.961,12.025,11.609,11.609,10697,0
2010-01-19,11.582,12.034,11.443,11.536,23784,0
2010-01-20,11.453,11.453,11.279,11.279,6092,0
2010-01-21,11.24,11.24,10.328,10.328,12239,0
2010-01-22,10.355,10.706,10.051,10.143,7452,0
2010-01-25,10.492,10.862,10.188,10.862,8362,0
2010-01-26,10.771,10.771,10.262,10.262,6616,0
2010-01-27,10.235,10.669,10.217,10.272,6714,0
2010-01-28,10.308,10.308,9.865,9.865,9194,0
2010-01-29,10.042,10.447,9.766,9.766,24868,0
2010-02-01,10.107,10.107,9.3596,9.4787,47393,0
2010-02-02,9.4417,9.58,9.3596,9.3695,7642,0
2010-02-03,9.3695,9.626,9.3695,9.4617,5906,0
2010-02-04,9.4617,9.599,9.4331,9.4331,6510,0
2010-02-05,9.4987,9.607,9.4987,9.59,9079,0
2010-02-08,9.59,10.143,9.2859,9.3137,12674,0
2010-02-09,9.59,10.835,9.4887,9.683,7963,0
2010-02-10,9.683,9.803,9.536,9.756,4236,0
2010-02-11,9.663,9.911,9.663,9.85,6948,0
2010-02-12,9.756,9.756,9.59,9.644,10200,0
2010-02-16,9.644,9.729,9.545,9.729,4705,0
2010-02-17,10.126,10.91,10.08,10.724,16382,0
2010-02-18,10.652,10.652,10.004,10.421,10303,0
2010-02-19,10.384,10.576,10.014,10.162,8271,0
2010-02-22,10.143,10.153,9.2764,9.3499,41085,0
2010-02-23,9.3792,10.024,9.3792,9.683,54240,0
2010-02-24,9.683,9.968,9.636,9.663,16186,0
2010-02-25,9.545,9.958,9.545,9.683,23717,0
2010-02-26,9.683,9.71,9.4987,9.516,17352,0
2010-03-01,9.626,10.262,9.2669,9.683,48493,0
2010-03-02,9.683,9.83,9.508,9.654,21423,0
2010-03-03,9.683,9.904,9.673,9.7,11708,0
2010-03-04,9.683,9.776,9.57,9.71,8285,0
2010-03-05,9.747,9.784,9.663,9.776,5092,0
2010-03-08,9.776,10.004,9.683,9.812,7780,0
2010-03-09,9.776,9.958,9.776,9.821,5447,0
2010-03-10,9.85,10.088,9.85,9.958,10190,0
2010-03-11,9.958,10.143,9.83,10.034,6402,0
2010-03-12,10.08,10.153,10.034,10.034,8104,0
2010-03-15,9.874,10.126,9.803,9.958,13789,0
2010-03-16,9.958,10.107,9.958,10.004,17764,0
2010-03-17,10.004,10.051,9.958,9.987,6839,0
2010-03-18,10.004,10.024,9.94,10.004,3323,0
2010-03-19,10.004,10.042,9.911,9.958,8162,0
2010-03-22,9.911,9.94,9.784,9.894,12098,0
2010-03-23,9.858,10.051,9.821,9.911,10442,0
2010-03-24,9.904,9.911,9.683,9.683,4332,0
2010-03-25,9.737,9.83,9.599,9.607,7195,0
2010-03-26,9.636,9.803,9.626,9.737,3049,0
2010-03-29,9.599,9.747,9.554,9.683,31217,0
2010-03-30,9.683,9.72,9.654,9.683,16380,0
2010-03-31,9.683,9.729,9.516,9.683,27146,0
2010-04-01,9.683,9.747,9.644,9.71,32231,0
2010-04-05,9.821,10.098,9.821,10.098,4946,0
2010-04-06,9.995,9.995,9.626,9.776,4905,0
2010-04-07,9.683,10.088,9.644,9.874,7111,0
2010-04-08,9.884,10.004,9.747,9.858,2508,0
2010-04-09,10.098,10.098,9.766,9.865,5914,0
2010-04-12,9.83,10.088,9.747,9.874,3435,0
2010-04-13,9.874,9.874,9.776,9.803,1504,0
2010-04-14,9.83,10.806,9.821,10.492,37378,0
2010-04-15,10.457,10.548,10.262,10.338,9113,0
2010-04-16,10.347,11.175,10.338,10.697,20848,0
2010-04-19,10.715,11.286,10.622,10.816,23314,0
2010-04-20,10.835,10.835,10.697,10.771,5219,0
2010-04-21,10.816,11.101,10.816,11.094,3619,0
2010-04-22,10.946,11.572,10.816,11.065,14036,0
2010-04-23,11.065,11.582,10.946,11.065,8510,0
2010-04-26,11.056,11.111,10.992,11.101,5720,0
2010-04-27,11.214,11.214,10.936,10.936,6021,0
2010-04-28,10.992,11.019,10.926,11.01,4381,0
2010-04-29,11.001,11.194,10.982,11.148,5266,0
2010-04-30,10.982,11.628,10.697,11.408,19138,0
2010-05-03,11.739,11.913,11.369,11.527,27730,0
2010-05-04,11.398,11.398,10.88,11.019,14812,0
2010-05-05,10.678,11.065,9.747,10.982,9494,0
2010-05-06,11.065,11.978,10.347,10.502,17230,0
2010-05-07,10.576,11.683,10.576,10.706,19419,0
2010-05-10,11.019,11.101,10.781,11.101,15348,0
2010-05-11,11.12,11.314,11.001,11.314,2815,0
2010-05-12,11.223,12.098,11.223,12.08,15028,0
2010-05-13,11.554,12.218,11.527,12.218,8013,0
2010-05-14,12.357,12.357,11.857,11.913,3936,0
2010-05-17,11.969,12.357,11.904,12.292,7920,0
2010-05-18,12.384,13.131,12.32,12.882,10847,0
2010-05-19,12.891,12.891,11.785,11.84,5547,0
2010-05-20,11.656,11.656,11.038,11.038,4172,0
2010-05-21,10.917,11.166,10.917,11.111,6944,0
2010-05-24,11.075,11.408,10.853,10.946,14529,0
2010-05-25,10.771,11.101,10.771,11.038,5583,0
2010-05-26,10.853,11.415,10.797,11.029,9109,0
2010-05-27,11.214,12.494,11.204,12.494,2536,0
2010-05-28,12.393,12.439,12.089,12.153,1524,0
2010-06-01,12.098,12.421,11.84,11.84,1909,0
2010-06-02,11.961,12.19,11.961,12.116,2716,0
2010-06-03,12.116,12.181,12.089,12.089,1048,0
2010-06-04,11.766,12.107,11.508,11.508,6569,0
2010-06-07,10.982,11.637,10.89,10.91,7591,0
2010-06-08,11.01,11.065,10.862,11.001,7168,0
2010-06-09,11.065,11.333,11.001,11.12,5420,0
2010-06-10,11.231,11.35,11.085,11.25,7737,0
2010-06-11,11.314,11.766,11.148,11.35,5175,0
2010-06-14,11.415,11.729,10.806,11.065,3774,0
2010-06-15,10.956,11.978,10.956,11.857,11462,0
2010-06-16,11.72,11.72,11.26,11.286,12949,0
2010-06-17,11.35,11.961,11.343,11.674,4548,0
2010-06-18,11.766,11.951,11.628,11.886,16394,0
2010-06-21,11.978,11.978,11.279,11.323,1803,0
2010-06-22,11.683,11.683,11.269,11.489,3299,0
2010-06-23,11.508,11.618,11.443,11.48,8227,0
2010-06-24,11.36,11.664,11.286,11.434,13578,0
2010-06-25,11.369,14.468,11.35,13.314,119022,0
2010-06-28,12.743,14.146,12.439,13.611,58596,0
2010-06-29,13.379,13.961,13.252,13.288,18168,0
2010-06-30,13.389,14.016,13.389,13.444,10544,0
2010-07-01,13.37,14.579,13.323,14.496,16677,0
2010-07-02,14.699,14.744,14.311,14.504,13798,0
2010-07-06,14.653,14.726,13.168,13.416,12812,0
2010-07-07,13.398,13.74,13.27,13.74,9645,0
2010-07-08,13.878,13.925,13.029,13.159,20201,0
2010-07-09,13.242,13.343,13.066,13.242,10077,0
2010-07-12,13.029,13.029,12.826,12.826,4979,0
2010-07-13,12.966,13.859,12.836,13.851,27019,0
2010-07-14,13.712,14.275,13.491,14.081,14906,0
2010-07-15,13.823,13.896,13.416,13.463,3783,0
2010-07-16,13.416,13.657,13.029,13.029,16659,0
2010-07-19,12.956,13.482,12.938,13.297,4637,0
2010-07-20,13.288,13.288,12.78,13.094,4013,0
2010-07-21,13.131,13.379,12.789,12.984,5546,0
2010-07-22,12.975,13.712,12.402,13.019,7497,0
2010-07-23,13.019,13.463,12.615,13.398,10487,0
2010-07-26,13.398,13.878,13.131,13.804,11415,0
2010-07-27,13.868,14.025,13.379,13.463,5992,0
2010-07-28,13.444,13.444,13.085,13.14,3816,0
2010-07-29,13.297,13.297,13.029,13.261,2063,0
2010-07-30,13.131,13.14,13.038,13.075,1314,0
2010-08-02,13.288,13.37,13.187,13.297,1647,0
2010-08-03,13.389,13.556,13.297,13.37,4840,0
2010-08-04,13.323,13.546,12.911,13.529,4213,0
2010-08-05,13.693,13.823,13.601,13.601,2677,0
2010-08-06,13.473,13.757,13.473,13.757,1512,0
2010-08-09,13.813,13.813,13.712,13.712,834,0
2010-08-10,13.592,13.592,13.177,13.177,1840,0
2010-08-11,12.475,12.689,12.365,12.365,10543,0
2010-08-12,12.448,13.444,12.357,13.252,31178,0
2010-08-13,13.297,13.323,12.78,12.78,8598,0
2010-08-16,12.707,13.27,12.707,13.252,2743,0
2010-08-17,13.168,13.168,12.891,12.993,5833,0
2010-08-18,12.928,13.187,12.919,13.094,2875,0
2010-08-19,12.938,13.224,12.911,12.911,6593,0
2010-08-20,12.798,12.901,12.761,12.789,4673,0
2010-08-23,12.818,12.818,12.375,12.393,5409,0
2010-08-24,12.162,12.467,12.162,12.273,2671,0
2010-08-25,11.961,12.153,11.951,12.153,1562,0
2010-08-26,11.729,11.822,11.582,11.656,2819,0
2010-08-27,11.961,12.171,11.961,12.171,2549,0
2010-08-30,11.932,12.043,11.85,11.85,2455,0
2010-08-31,11.434,12.577,10.89,11.609,3793,0
2010-09-01,11.85,12.485,11.85,12.384,4209,0
2010-09-02,12.255,12.402,12.218,12.283,3810,0
2010-09-03,12.33,12.33,12.33,12.33,1407,0
2010-09-07,12.236,12.236,11.978,11.978,1615,0
2010-09-08,11.978,12.116,11.978,12.116,601,0
2010-09-09,11.85,11.85,11.269,11.379,3742,0
2010-09-10,11.656,11.693,11.305,11.462,5826,0
2010-09-13,11.231,12.162,11.231,11.961,8084,0
2010-09-14,12.107,12.208,11.832,11.896,3249,0
2010-09-15,11.886,12.439,11.886,12.375,2072,0
2010-09-16,11.776,12.116,11.776,12.043,647,0
2010-09-17,12.208,12.208,11.867,11.951,8789,0
2010-09-20,11.969,12.448,11.739,12.439,3875,0
2010-09-21,12.448,12.569,12.061,12.514,7321,0
2010-09-22,12.54,12.873,12.54,12.818,6388,0
2010-09-23,12.901,12.911,12.725,12.733,4433,0
2010-09-24,12.901,13.205,12.854,13.205,7101,0
2010-09-27,13.361,13.582,13.333,13.444,5660,0
2010-09-28,13.519,13.556,13.37,13.556,2113,0
2010-09-29,13.529,13.795,13.343,13.795,2381,0
2010-09-30,12.689,13.232,12.689,13.168,1616,0
2010-10-01,13.168,13.187,13.168,13.187,965,0
2010-10-04,13.453,13.453,13.14,13.14,13543,0
2010-10-05,12.357,13.215,12.19,13.215,3868,0
2010-10-06,13.195,13.683,12.938,13.482,9764,0
2010-10-07,12.947,13.242,12.928,13.242,1232,0
2010-10-08,13.232,13.482,13.205,13.482,3335,0
2010-10-11,13.01,13.195,13.01,13.195,542,0
2010-10-12,13.611,13.637,13.177,13.187,2265,0
2010-10-13,13.351,13.627,13.351,13.627,2648,0
2010-10-14,13.647,13.787,13.619,13.665,3823,0
2010-10-15,13.833,13.842,13.833,13.842,6645,0
2010-10-18,13.915,14.182,13.657,14.127,5744,0
2010-10-19,13.951,13.951,13.647,13.703,4212,0
2010-10-20,13.823,13.97,13.712,13.97,7848,0
2010-10-21,13.97,13.97,13.019,13.712,2052,0
2010-10-22,13.187,13.665,13.187,13.665,3383,0
2010-10-25,12.966,13.813,12.966,13.665,957,0
2010-10-26,13.601,13.601,13.085,13.159,1635,0
2010-10-27,13.168,13.168,12.301,12.605,6222,0
2010-10-28,12.771,12.771,12.429,12.429,3685,0
2010-10-29,12.365,12.733,12.365,12.707,1836,0
2010-11-01,13.019,13.019,12.255,12.393,2014,0
2010-11-02,12.597,13.066,12.597,12.993,4069,0
2010-11-03,13.343,13.343,13.343,13.343,342,0
2010-11-04,13.499,13.813,12.643,13.813,3334,0
2010-11-05,13.37,13.804,13.215,13.804,3382,0
2010-11-08,13.047,13.878,13.047,13.833,4432,0
2010-11-09,13.997,14.514,13.997,14.182,4006,0
2010-11-10,14.292,15.436,14.283,15.076,21413,0
2010-11-11,14.984,16.35,14.984,15.316,15700,0
2010-11-12,15.104,16.791,15.104,16.064,47467,0
2010-11-15,16.358,16.358,15.492,15.897,9091,0
2010-11-16,15.924,15.98,15.427,15.556,11875,0
2010-11-17,14.848,15.76,14.848,15.76,4283,0
2010-11-18,15.806,16.486,15.352,16.34,11872,0
2010-11-19,16.358,16.358,15.888,15.971,4468,0
2010-11-22,15.98,16.266,15.602,16.074,11546,0
2010-11-23,15.98,15.999,15.713,15.796,2027,0
2010-11-24,15.897,16.045,15.446,16.018,2835,0
2010-11-29,16.064,16.064,15.833,15.953,16243,0
2010-11-30,15.528,16.415,15.528,15.648,19059,0
2010-12-01,15.648,15.814,15.068,15.666,16121,0
2010-12-02,15.352,15.602,15.178,15.574,3069,0
2010-12-03,15.482,15.482,15.03,15.326,3387,0
2010-12-06,15.022,15.482,14.615,15.316,12515,0
2010-12-07,15.381,15.381,15.168,15.224,2950,0
2010-12-08,15.178,15.215,15.113,15.215,2078,0
2010-12-09,15.28,15.28,14.689,15.076,3833,0
2010-12-10,14.754,15.538,14.754,15.538,4430,0
2010-12-13,15.492,15.961,15.482,15.584,2411,0
2010-12-14,15.731,15.953,15.666,15.676,7754,0
2010-12-15,15.74,15.796,15.048,15.456,3180,0
2010-12-16,15.492,15.944,15.492,15.944,2784,0
2010-12-17,15.501,15.77,15.465,15.77,14576,0
2010-12-20,15.666,15.723,15.602,15.676,4902,0
2010-12-21,15.61,15.694,15.538,15.694,2023,0
2010-12-22,15.362,15.713,15.362,15.713,2568,0
2010-12-23,15.152,15.63,15.152,15.436,3781,0
2010-12-27,15.492,15.492,15.492,15.492,577,0
2010-12-28,15.676,15.676,15.602,15.61,1039,0
2010-12-29,15.564,15.63,15.501,15.63,1606,0
2010-12-30,15.61,15.62,15.306,15.306,2807,0
2010-12-31,15.4,15.4,15.048,15.251,2159,0
2011-01-03,15.215,15.215,14.643,14.754,9368,0
2011-01-04,14.414,14.421,14.2,14.21,10573,0
2011-01-05,14.385,14.385,14.22,14.22,1132,0
2011-01-06,14.311,14.311,14.164,14.229,3030,0
2011-01-07,13.804,13.988,12.919,13.085,15345,0
2011-01-10,13.066,13.066,12.725,12.733,5638,0
2011-01-11,13.159,13.159,13.001,13.029,8968,0
2011-01-12,13.314,13.323,13.168,13.168,2775,0
2011-01-13,13.149,13.168,13.001,13.149,1141,0
2011-01-14,13.27,13.37,13.27,13.37,3096,0
2011-01-18,13.288,13.361,12.707,12.901,1873,0
2011-01-19,12.919,13.297,12.911,13.14,5642,0
2011-01-20,13.177,13.297,12.652,13.242,9430,0
2011-01-21,13.261,13.261,12.771,12.771,4221,0
2011-01-24,12.919,12.919,12.725,12.725,1429,0
2011-01-25,12.643,12.643,12.402,12.514,1690,0
2011-01-26,12.532,12.911,12.439,12.522,3767,0
2011-01-27,12.412,12.412,12.08,12.136,2516,0
2011-01-28,12.116,12.55,11.343,11.434,9757,0
2011-01-31,11.757,12.457,11.739,11.978,7016,0
2011-02-01,11.922,12.171,11.757,11.876,3701,0
2011-02-02,11.094,11.518,11.094,11.286,8348,0
2011-02-03,11.389,11.398,11.158,11.175,6660,0
2011-02-04,11.094,11.343,11.094,11.323,8532,0
2011-02-07,11.101,11.408,10.982,11.223,7967,0
2011-02-08,11.305,11.628,11.295,11.628,5760,0
2011-02-09,11.572,11.572,11.527,11.527,1430,0
2011-02-10,11.453,11.471,11.415,11.415,608,0
2011-02-11,11.425,11.554,11.415,11.554,1261,0
2011-02-14,11.527,12.236,11.35,11.527,3221,0
2011-02-15,11.434,12.061,11.434,11.757,3369,0
2011-02-16,11.729,12.089,11.489,11.785,2920,0
2011-02-17,11.434,11.536,11.434,11.536,797,0
2011-02-18,11.564,11.766,11.25,11.683,12803,0
2011-02-22,12.061,12.144,11.85,11.987,4841,0
2011-02-23,11.886,11.886,11.628,11.628,1108,0
2011-02-24,11.729,12.007,11.729,11.961,4044,0
2011-02-25,11.922,11.997,11.922,11.987,2143,0
2011-02-28,12.338,12.338,12.034,12.052,2465,0
2011-03-01,11.932,11.932,10.974,11.434,15583,0
2011-03-02,11.434,11.987,11.323,11.932,23415,0
2011-03-03,11.987,12.116,11.941,12.116,2940,0
2011-03-04,12.218,12.236,11.664,11.857,8165,0
2011-03-07,11.286,12.016,11.286,11.951,14708,0
2011-03-08,11.886,12.107,11.886,12.107,1627,0
2011-03-09,11.812,12.153,11.812,12.016,766,0
2011-03-10,11.978,11.987,11.896,11.961,3478,0
2011-03-11,11.969,12.126,11.969,12.052,2199,0
2011-03-14,12.071,12.071,11.757,11.757,2861,0
2011-03-15,11.48,11.702,11.48,11.582,3668,0
2011-03-16,11.637,11.978,11.462,11.969,10452,0
2011-03-17,12.171,12.171,11.886,12.089,1270,0
2011-03-18,12.116,12.33,11.803,12.33,7004,0
2011-03-21,11.6,13.075,11.6,12.984,1603,0
2011-03-22,12.634,13.102,12.33,12.475,5753,0
2011-03-23,12.577,12.577,11.712,12.208,16992,0
2011-03-24,12.2,12.218,11.518,12.071,26399,0
2011-03-25,12.034,12.532,12.007,12.126,11449,0
2011-03-28,11.886,12.402,11.886,12.236,18491,0
2011-03-29,12.089,12.218,12.089,12.2,1745,0
2011-03-30,12.126,12.255,12.098,12.2,1228,0
2011-03-31,12.273,12.402,11.997,12.402,7838,0
2011-04-01,12.421,12.569,12.107,12.448,12093,0
2011-04-04,12.393,12.743,12.393,12.679,7264,0
2011-04-05,12.634,12.826,12.54,12.698,10703,0
2011-04-06,12.448,13.038,12.448,13.029,20184,0
2011-04-07,12.771,12.956,12.771,12.956,824,0
2011-04-08,12.938,12.938,12.679,12.911,4577,0
2011-04-11,12.882,12.984,12.798,12.911,2741,0
2011-04-12,12.911,12.956,12.854,12.873,1681,0
2011-04-13,13.056,13.075,12.439,12.836,14508,0
2011-04-14,12.448,12.836,12.448,12.707,4525,0
2011-04-15,12.725,12.928,12.448,12.928,4917,0
2011-04-18,12.845,12.956,12.412,12.789,5132,0
2011-04-19,12.854,12.919,12.743,12.919,1410,0
2011-04-20,12.956,13.149,12.624,12.689,3500,0
2011-04-21,12.587,12.911,12.587,12.78,6208,0
2011-04-25,12.901,13.056,12.725,12.919,5579,0
2011-04-26,12.845,12.882,12.662,12.771,5547,0
2011-04-27,12.845,13.361,12.845,13.019,5193,0
2011-04-28,12.475,12.911,12.365,12.854,1853,0
2011-04-29,12.891,13.01,12.679,13.01,3629,0
2011-05-02,12.725,13.001,12.725,12.725,437,0
2011-05-03,12.771,12.984,12.265,12.911,7848,0
2011-05-04,12.882,12.993,12.634,12.911,6141,0
2011-05-05,12.901,13.029,12.789,12.911,1820,0
2011-05-06,12.882,12.956,12.652,12.956,665,0
2011-05-09,12.901,13.038,12.752,13.038,1256,0
2011-05-11,12.966,12.993,12.911,12.911,4957,0
2011-05-12,12.743,13.029,12.743,13.029,507,0
2011-05-13,12.911,12.911,12.743,12.911,603,0
2011-05-16,12.743,12.911,12.743,12.808,3022,0
2011-05-17,12.891,12.975,12.771,12.928,4284,0
2011-05-18,12.928,13.038,12.761,12.966,5192,0
2011-05-19,12.891,12.891,12.808,12.808,1590,0
2011-05-20,13.047,13.047,12.679,12.901,4946,0
2011-05-23,12.715,12.789,12.504,12.504,3259,0
2011-05-24,12.338,12.54,12.218,12.301,4047,0
2011-05-25,12.273,12.448,12.265,12.439,818,0
2011-05-26,12.375,12.402,12.33,12.402,1155,0
2011-05-27,12.412,12.412,12.273,12.273,1293,0
2011-05-31,12.429,12.429,12.255,12.301,5046,0
2011-06-01,11.637,12.255,11.618,11.941,20083,0
2011-06-02,11.913,12.007,11.803,11.987,1548,0
2011-06-03,11.987,11.987,11.812,11.904,5137,0
2011-06-06,11.932,12.043,11.922,11.961,7160,0
2011-06-07,12.061,12.061,12.025,12.025,680,0
2011-06-08,11.987,11.987,11.978,11.987,1234,0
2011-06-09,12.348,12.375,12.107,12.301,2907,0
2011-06-10,11.904,12.375,11.904,12.043,1928,0
2011-06-13,11.969,12.818,11.766,12.725,7801,0
2011-06-14,12.818,12.818,12.375,12.771,3742,0
2011-06-15,12.715,12.715,12.218,12.218,5713,0
2011-06-16,12.226,12.412,12.226,12.412,1287,0
2011-06-17,12.485,12.514,12.265,12.439,9369,0
2011-06-20,12.357,12.357,11.757,12.098,6493,0
2011-06-21,12.089,12.19,11.896,12.19,5260,0
2011-06-22,11.857,12.162,11.757,11.812,4870,0
2011-06-23,11.978,11.978,11.508,11.969,16561,0
2011-06-24,11.453,12.153,11.443,12.126,38904,0
2011-06-27,12.136,12.725,11.987,12.725,11446,0
2011-06-28,12.689,13.047,12.569,13.038,4283,0
2011-06-29,13.029,13.029,12.845,13.019,6726,0
2011-06-30,12.707,12.938,12.707,12.938,4390,0
2011-07-01,12.54,12.715,12.08,12.236,21761,0
2011-07-05,12.08,12.348,12.08,12.348,3154,0
2011-07-06,12.292,12.457,11.766,12.365,19510,0
2011-07-07,12.771,13.592,12.577,13.592,11288,0
2011-07-08,13.473,13.868,13.416,13.712,5408,0
2011-07-11,13.647,13.925,12.236,12.365,9501,0
2011-07-12,13.205,13.205,12.007,12.587,3967,0
2011-07-13,12.605,13.029,11.922,12.605,9239,0
2011-07-14,12.54,12.54,12.265,12.265,2420,0
2011-07-15,12.448,12.67,12.071,12.448,9454,0
2011-07-18,12.448,12.698,11.978,11.978,2147,0
2011-07-19,12.171,12.54,11.941,12.439,7792,0
2011-07-20,12.357,12.393,11.85,12.181,11760,0
2011-07-21,12.107,12.485,11.712,12.283,6821,0
2011-07-22,12.218,12.357,11.987,12.357,8253,0
2011-07-25,12.208,12.485,12.2,12.2,16395,0
2011-07-26,12.265,12.375,12.089,12.255,11266,0
2011-07-27,12.246,12.265,11.904,11.961,56643,0
2011-07-28,11.904,12.116,11.904,12.016,3546,0
2011-07-29,11.978,12.098,11.803,11.961,3007,0
2011-08-01,12.034,12.071,11.766,11.886,19933,0
2011-08-02,11.729,12.624,11.582,11.776,33256,0
2011-08-03,11.987,12.67,11.664,12.089,8261,0
2011-08-04,11.978,12.652,11.453,11.997,16600,0
2011-08-05,12.08,12.54,11.896,11.896,3968,0
2011-08-08,11.26,12.54,11.231,11.6,16814,0
2011-08-09,12.421,12.911,11.803,12.911,19781,0
2011-08-10,12.494,12.577,11.408,11.997,11068,0
2011-08-11,11.961,12.301,11.305,12.208,8299,0
2011-08-12,11.637,11.997,11.425,11.987,9371,0
2011-08-15,12.153,12.662,11.637,12.662,3491,0
2011-08-16,12.08,12.78,11.857,11.867,2491,0
2011-08-17,11.628,12.126,11.572,11.978,9751,0
2011-08-18,12.218,12.218,11.582,11.85,6931,0
2011-08-19,11.628,12.025,11.628,11.886,7810,0
2011-08-22,11.886,12.348,11.886,12.153,2810,0
2011-08-23,12.32,12.448,11.785,12.448,9778,0
2011-08-24,12.421,12.652,11.896,12.652,8625,0
2011-08-25,12.652,12.818,12.246,12.265,8629,0
2011-08-26,12.375,12.448,12.311,12.439,2841,0
2011-08-29,12.504,12.624,12.283,12.624,3286,0
2011-08-30,12.429,12.615,12.273,12.522,3005,0
2011-08-31,12.494,12.494,11.997,12.08,4062,0
2011-09-01,12.265,12.679,11.987,12.153,43507,0
2011-09-02,12.836,13.546,12.412,12.615,17284,0
2011-09-06,12.761,13.261,12.402,12.679,14064,0
2011-09-07,12.55,12.911,12.338,12.808,8448,0
2011-09-08,12.634,12.652,11.766,11.766,9133,0
2011-09-09,11.747,12.052,11.508,11.896,11760,0
2011-09-12,11.812,12.162,11.712,12.116,3999,0
2011-09-13,11.832,12.107,11.832,12.016,2598,0
2011-09-14,12.052,12.402,11.664,12.375,6087,0
2011-09-15,11.997,12.348,11.997,12.348,2118,0
2011-09-16,12.32,13.482,12.19,13.122,19550,0
2011-09-19,12.504,12.587,12.144,12.402,3915,0
2011-09-20,12.577,12.577,11.997,12.126,5031,0
2011-09-21,12.089,12.19,11.609,11.693,5520,0
2011-09-22,11.987,11.987,11.029,11.664,9346,0
2011-09-23,11.314,12.052,11.019,11.987,6707,0
2011-09-26,11.978,12.494,11.369,12.494,2871,0
2011-09-27,12.19,12.634,12.19,12.634,9809,0
2011-09-28,12.171,12.357,12.171,12.246,3904,0
2011-09-29,12.365,12.448,11.896,12.116,7844,0
2011-09-30,12.393,12.393,11.904,12.265,11173,0
2011-10-03,11.747,12.19,11.462,11.857,10743,0
2011-10-04,11.857,12.634,11.656,12.569,12132,0
2011-10-05,11.72,12.634,11.72,12.634,6017,0
2011-10-06,12.532,12.54,12.357,12.54,4332,0
2011-10-07,12.246,12.246,12.043,12.246,3855,0
2011-10-10,12.025,12.504,11.739,12.504,12512,0
2011-10-11,12.429,12.429,11.812,11.978,5805,0
2011-10-12,11.757,12.429,11.757,12.153,6981,0
2011-10-13,11.793,12.098,11.766,11.867,7860,0
2011-10-14,11.922,11.987,11.683,11.951,7438,0
2011-10-17,11.536,11.876,10.697,10.697,19225,0
2011-10-18,10.217,11.609,10.217,10.992,21590,0
2011-10-19,10.917,10.917,9.59,9.59,10065,0
2011-10-20,10.004,10.347,9.2573,10.198,14442,0
2011-10-21,10.447,10.806,10.098,10.806,8122,0
2011-10-24,10.567,11.286,10.567,11.286,2570,0
2011-10-25,10.235,11.25,10.143,10.789,4041,0
2011-10-26,11.056,11.48,11.056,11.398,5595,0
2011-10-27,11.527,12.357,10.88,12.246,19821,0
2011-10-28,12.273,12.273,11.693,12.171,4423,0
2011-10-31,11.969,12.007,10.871,10.871,2086,0
2011-11-01,10.88,12.348,10.835,11.101,5006,0
2011-11-02,11.379,12.218,11.214,11.674,5755,0
2011-11-03,11.269,11.674,11.24,11.674,3304,0
2011-11-04,11.038,11.969,11.038,11.793,5203,0
2011-11-07,11.544,11.766,11.544,11.591,1295,0
2011-11-08,11.747,11.987,11.747,11.978,1511,0
2011-11-09,11.793,11.987,11.085,11.527,5474,0
2011-11-10,11.85,11.978,11.527,11.803,1504,0
2011-11-11,11.527,11.941,11.286,11.941,4685,0
2011-11-14,11.987,12.226,11.941,11.951,4844,0
2011-11-15,12.162,12.348,12.089,12.348,4834,0
2011-11-16,12.32,12.439,11.913,11.913,6108,0
2011-11-17,12.733,13.001,12.448,12.448,2211,0
2011-11-18,12.662,12.662,12.338,12.338,2111,0
2011-11-21,12.311,12.448,12.311,12.311,2673,0
2011-11-22,12.393,12.393,12.089,12.089,1279,0
2011-11-23,12.384,12.54,11.693,11.693,4875,0
2011-11-25,10.917,11.628,10.917,10.974,1934,0
2011-11-28,11.72,11.72,11.333,11.564,4548,0
2011-11-29,11.223,11.295,11.223,11.223,1199,0
2011-11-30,11.295,12.421,11.295,12.421,14098,0
2011-12-01,12.171,12.171,11.832,11.832,3454,0
2011-12-02,11.85,12.891,11.766,12.577,5229,0
2011-12-05,12.55,12.679,11.997,12.605,8326,0
2011-12-06,12.265,12.577,12.265,12.514,3868,0
2011-12-07,12.514,12.54,12.107,12.457,5596,0
2011-12-08,12.181,12.365,12.181,12.226,3341,0
2011-12-09,12.357,12.439,12.255,12.402,3120,0
2011-12-12,12.402,12.402,12.311,12.338,2232,0
2011-12-13,12.448,12.448,12.265,12.265,2578,0
2011-12-14,12.798,12.798,12.559,12.587,3692,0
2011-12-15,12.365,12.901,12.365,12.448,2211,0
2011-12-16,12.421,12.587,12.236,12.587,9700,0
2011-12-19,12.448,12.485,12.283,12.283,2901,0
2011-12-20,12.911,12.911,12.587,12.873,4871,0
2011-12-21,12.864,12.864,12.402,12.605,1344,0
2011-12-22,12.698,12.891,12.605,12.891,1472,0
2011-12-23,12.911,12.911,12.634,12.911,4543,0
2011-12-27,12.662,13.14,12.662,12.901,1832,0
2011-12-28,12.901,12.901,12.475,12.494,1377,0
2011-12-29,12.448,12.854,12.448,12.854,1422,0
2011-12-30,12.54,13.029,12.522,13.029,2295,0
2012-01-03,13.001,13.168,13.001,13.168,1663,0
2012-01-04,13.333,13.333,12.984,12.984,1747,0
2012-01-05,13.056,13.463,12.605,13.436,4820,0
2012-01-06,13.436,13.436,13.323,13.323,5135,0
2012-01-09,13.777,13.777,13.056,13.453,5677,0
2012-01-10,13.195,13.592,13.112,13.473,10241,0
2012-01-11,13.463,13.823,13.463,13.823,3005,0
2012-01-12,13.749,13.859,13.601,13.804,8411,0
2012-01-13,13.988,13.988,13.601,13.647,4112,0
2012-01-17,13.925,13.931,13.896,13.931,5743,0
2012-01-18,13.925,14.245,13.925,13.925,3412,0
2012-01-19,13.925,14.275,13.925,14.091,5796,0
2012-01-20,12.818,14.117,12.818,13.601,10482,0
2012-01-23,13.546,13.693,13.407,13.546,1734,0
2012-01-24,13.389,13.925,13.37,13.896,4656,0
2012-01-25,13.647,14.062,13.647,14.062,1614,0
2012-01-26,14.146,14.848,14.146,14.367,3906,0
2012-01-27,14.55,14.854,14.349,14.854,3636,0
2012-01-30,14.754,14.754,14.569,14.663,3150,0
2012-01-31,14.496,14.782,14.486,14.663,3896,0
2012-02-01,14.108,14.838,14.081,14.828,15236,0
2012-02-02,14.838,15.168,14.838,15.16,2276,0
2012-02-03,15.215,15.676,14.754,15.61,5261,0
2012-02-06,15.602,16.11,14.911,15.362,6762,0
2012-02-07,15.251,15.372,15.03,15.03,13487,0
2012-02-08,14.929,15.233,14.929,15.206,641,0
2012-02-09,15.676,15.676,15.142,15.288,2115,0
2012-02-10,15.372,15.372,15.152,15.152,3366,0
2012-02-13,14.911,15.352,14.911,15.352,987,0
2012-02-14,15.224,15.224,15.215,15.215,1590,0
2012-02-15,14.689,15.381,14.559,15.104,2187,0
2012-02-16,15.4,15.4,15.261,15.381,1256,0
2012-02-17,15.288,15.39,15.288,15.288,1165,0
2012-02-21,15.352,15.352,15.197,15.251,879,0
2012-02-22,15.086,15.086,14.957,14.957,589,0
2012-02-23,15.168,15.648,14.957,15.648,8411,0
2012-02-24,15.676,15.676,15.215,15.215,3390,0
2012-02-27,15.296,15.51,15.215,15.215,2410,0
2012-02-28,14.993,15.076,14.993,15.076,880,0
2012-02-29,14.579,15.03,14.292,14.543,5854,0
2012-03-01,14.699,14.708,14.154,14.154,4736,0
2012-03-02,14.245,14.329,13.001,13.001,3713,0
2012-03-05,13.122,13.279,12.733,12.864,5114,0
2012-03-06,12.33,12.624,12.08,12.08,3009,0
2012-03-07,12.348,12.375,12.034,12.246,4196,0
2012-03-08,12.098,12.273,11.812,12.116,2329,0
2012-03-09,12.246,12.679,12.246,12.662,3967,0
2012-03-12,12.126,12.514,12.126,12.301,1323,0
2012-03-13,12.743,12.761,12.33,12.624,2649,0
2012-03-14,12.587,12.662,12.292,12.292,1227,0
2012-03-15,12.634,12.771,12.2,12.514,5957,0
2012-03-16,12.393,12.771,11.978,11.978,7092,0
2012-03-19,11.803,12.532,11.803,12.043,3532,0
2012-03-20,11.886,12.208,11.85,11.951,2408,0
2012-03-21,12.126,13.491,11.978,13.242,9635,0
2012-03-22,13.777,13.777,11.997,12.19,15503,0
2012-03-23,12.2,12.891,11.35,11.527,34636,0
2012-03-26,11.961,12.061,11.582,11.776,6510,0
2012-03-27,11.857,12.153,11.803,11.951,2425,0
2012-03-28,11.941,12.043,11.664,11.664,1605,0
2012-03-29,11.527,12.052,11.527,11.85,2444,0
2012-03-30,12.153,12.2,11.712,11.712,3336,0
2012-04-02,11.961,12.025,11.72,11.987,2219,0
2012-04-03,11.961,11.961,11.803,11.812,9381,0
2012-04-04,11.776,11.886,11.628,11.628,5127,0
2012-04-05,11.618,11.84,11.544,11.544,4157,0
2012-04-09,11.628,11.785,11.628,11.739,6181,0
2012-04-10,11.739,11.822,11.618,11.647,5578,0
2012-04-11,11.857,11.857,11.664,11.84,3411,0
2012-04-12,11.712,11.969,11.664,11.969,3186,0
2012-04-13,11.776,11.867,11.398,11.398,3110,0
2012-04-16,11.508,11.739,11.48,11.618,3378,0
2012-04-17,11.757,11.84,11.48,11.656,15878,0
2012-04-18,11.434,11.664,11.369,11.379,4245,0
2012-04-19,11.434,11.434,11.295,11.295,5146,0
2012-04-20,11.618,11.618,11.13,11.139,9674,0
2012-04-23,10.88,10.88,10.751,10.751,5859,0
2012-04-24,10.816,11.231,10.771,11.085,7130,0
2012-04-25,11.085,11.295,11.085,11.295,1905,0
2012-04-26,10.9,11.333,10.9,11.158,1274,0
2012-04-27,11.194,13.019,11.194,12.457,42170,0
2012-04-30,12.54,12.919,12.136,12.402,63700,0
2012-05-01,12.448,12.485,11.766,11.766,14910,0
2012-05-02,11.214,12.136,11.214,11.702,8045,0
2012-05-03,11.702,11.702,10.605,10.605,31630,0
2012-05-04,10.706,11.712,10.364,10.364,42411,0
2012-05-07,10.402,11.13,10.402,10.678,6381,0
2012-05-08,10.605,10.9,10.605,10.661,13346,0
2012-05-09,10.605,10.771,10.512,10.512,3402,0
2012-05-10,10.771,10.89,10.771,10.816,3414,0
2012-05-11,10.724,11.527,10.724,11.527,13525,0
2012-05-14,11.398,11.398,10.835,10.835,14275,0
2012-05-15,10.781,11.231,10.188,10.476,13785,0
2012-05-16,10.706,11.389,10.429,10.613,10197,0
2012-05-17,10.596,10.632,10.347,10.347,7645,0
2012-05-18,10.301,10.502,10.301,10.412,3707,0
2012-05-21,10.492,11.001,10.492,11.001,3323,0
2012-05-22,11.166,11.166,10.558,10.706,5777,0
2012-05-23,10.613,10.88,10.308,10.364,6395,0
2012-05-24,10.402,10.605,10.402,10.539,4461,0
2012-05-25,10.605,10.826,10.301,10.412,5184,0
2012-05-29,10.548,10.797,10.548,10.797,3225,0
2012-05-30,10.642,10.926,10.642,10.806,1770,0
2012-05-31,10.946,11.175,10.171,10.171,12913,0
2012-06-01,10.162,10.622,10.162,10.374,4952,0
2012-06-04,10.412,10.844,10.412,10.605,8293,0
2012-06-05,10.613,11.13,10.596,10.974,7640,0
2012-06-06,10.946,11.739,10.853,11.314,13182,0
2012-06-07,11.498,11.776,10.632,11.554,3613,0
2012-06-08,11.508,11.793,11.01,11.572,11973,0
2012-06-11,11.84,11.84,11.111,11.286,4662,0
2012-06-12,11.223,11.389,11.094,11.389,1872,0
2012-06-13,11.323,11.323,10.853,10.853,1978,0
2012-06-14,10.936,11.408,10.936,11.223,4354,0
2012-06-15,11.279,11.462,10.91,11.019,8166,0
2012-06-18,10.946,10.965,10.613,10.871,5984,0
2012-06-19,10.835,11.408,10.642,11.408,3796,0
2012-06-20,11.35,11.35,10.661,10.661,4369,0
2012-06-21,10.816,11.01,10.706,10.715,2547,0
2012-06-22,11.065,12.153,11.056,12.126,50049,0
2012-06-25,11.785,12.126,10.724,10.724,10928,0
2012-06-26,10.956,11.056,10.956,10.992,1607,0
2012-06-27,11.019,11.286,10.697,11.139,4482,0
2012-06-28,10.926,11.343,10.429,10.661,6074,0
2012-06-29,10.862,10.982,10.438,10.982,4817,0
2012-07-02,10.862,11.158,10.06,10.143,34561,0
2012-07-03,10.188,10.596,10.004,10.412,2523,0
2012-07-05,10.347,10.642,10.347,10.596,3404,0
2012-07-06,10.374,10.393,10.374,10.374,767,0
2012-07-09,10.272,10.476,10.272,10.438,1695,0
2012-07-10,10.347,10.374,10.244,10.244,4902,0
2012-07-11,10.282,10.282,10.244,10.272,1649,0
2012-07-12,10.262,10.502,10.262,10.402,2849,0
2012-07-13,10.502,10.956,10.338,10.956,3575,0
2012-07-16,10.301,10.771,10.188,10.338,14206,0
2012-07-17,10.492,10.77,10.492,10.715,1871,0
2012-07-18,10.844,11.029,10.844,11.029,1403,0
2012-07-19,10.844,10.844,10.844,10.844,822,0
2012-07-20,10.678,10.917,10.384,10.384,5043,0
2012-07-23,10.688,10.688,10.188,10.262,3948,0
2012-07-24,10.282,10.338,10.282,10.328,1615,0
2012-07-25,10.328,10.402,10.308,10.308,1426,0
2012-07-26,10.492,10.688,10.374,10.412,3021,0
2012-07-27,9.2305,9.931,9.2305,9.636,25288,0
2012-07-30,9.673,9.673,7.9025,9.2669,18315,0
2012-07-31,9.2669,9.2669,9.2113,9.2113,7762,0
2012-08-01,9.1377,9.4417,9.1377,9.2764,7742,0
2012-08-02,9.3137,9.516,9.129,9.24,9828,0
2012-08-03,9.4331,10.447,9.4331,10.355,2584,0
2012-08-06,10.421,10.421,9.59,10.235,1146,0
2012-08-07,10.225,10.225,9.884,10.08,2434,0
2012-08-08,10.188,10.188,9.4987,9.58,3772,0
2012-08-09,9.4887,9.958,9.4887,9.958,914,0
2012-08-10,9.894,10.177,9.729,9.793,3295,0
2012-08-13,9.894,10.004,9.2305,10.004,1225,0
2012-08-14,10.153,10.153,10.126,10.134,765,0
2012-08-15,9.968,10.08,9.812,10.08,1757,0
2012-08-16,10.088,10.143,10.088,10.134,2468,0
2012-08-17,10.06,10.088,10.051,10.051,2219,0
2012-08-20,10.034,10.134,10.034,10.117,998,0
2012-08-21,10.178,10.605,10.034,10.374,2300,0
2012-08-22,10.318,10.355,9.85,9.95,762,0
2012-08-23,9.784,9.921,9.683,9.747,1623,0
2012-08-27,10.098,10.143,10.098,10.134,4130,0
2012-08-29,10.262,10.262,10.143,10.143,887,0
2012-08-30,9.59,10.143,9.59,9.72,2175,0
2012-08-31,9.926,9.926,9.821,9.821,682,0
2012-09-04,9.654,10.004,9.654,9.803,10050,0
2012-09-05,9.784,10.098,9.784,9.83,3645,0
2012-09-06,9.94,10.098,9.862,9.958,5122,0
2012-09-07,10.098,10.098,9.756,9.958,2888,0
2012-09-10,10.042,10.208,9.73,10.208,3972,0
2012-09-11,9.884,9.931,9.673,9.673,14003,0
2012-09-12,9.644,9.894,9.3323,9.85,2546,0
2012-09-13,9.784,9.921,9.636,9.683,10627,0
2012-09-14,9.776,9.921,9.644,9.921,6816,0
2012-09-17,10.014,10.014,9.644,9.644,434,0
2012-09-18,9.747,9.85,9.536,9.536,5388,0
2012-09-19,9.3225,9.71,9.3225,9.599,2805,0
2012-09-20,9.57,9.756,9.57,9.644,4171,0
2012-09-21,9.83,9.85,9.4057,9.663,23709,0
2012-09-24,9.663,9.737,9.4517,9.508,1530,0
2012-09-25,9.607,9.683,9.4987,9.4987,20141,0
2012-09-26,9.508,9.673,9.508,9.58,1365,0
2012-09-27,9.683,9.683,9.673,9.683,1292,0
2012-09-28,9.607,9.865,9.607,9.784,15181,0
2012-10-01,9.865,10.051,9.845,9.95,2611,0
2012-10-02,9.958,9.995,9.607,9.995,6172,0
2012-10-03,9.968,10.042,9.874,9.874,1025,0
2012-10-04,10.107,10.107,10.034,10.034,696,0
2012-10-05,9.617,9.776,9.617,9.747,394,0
2012-10-08,9.776,10.871,9.776,10.402,6805,0
2012-10-09,10.412,10.412,9.644,9.995,3383,0
2012-10-10,10.042,10.502,10.034,10.198,1231,0
2012-10-11,10.198,10.789,10.198,10.512,3050,0
2012-10-12,10.567,10.613,10.558,10.613,834,0
2012-10-15,10.89,12.439,10.89,12.061,11694,0
2012-10-16,12.04,12.218,11.233,12.126,13357,0
2012-10-17,12.08,12.456,12.071,12.071,6349,0
2012-10-18,12.007,12.338,11.941,12.043,3238,0
2012-10-19,11.832,11.997,11.443,11.591,3828,0
2012-10-22,12.218,12.218,11.987,11.997,647,0
2012-10-23,11.997,11.997,11.712,11.812,1453,0
2012-10-24,11.647,11.647,11.647,11.647,462,0
2012-10-25,11.803,11.961,11.664,11.664,979,0
2012-10-26,11.656,11.656,11.065,11.269,973,0
2012-10-31,11.295,11.527,11.295,11.527,1003,0
2012-11-01,12.08,12.32,11.702,12.136,7257,0
2012-11-02,11.751,12.08,11.751,12.007,3235,0
2012-11-05,11.857,12.153,11.857,12.153,2011,0
2012-11-06,12.144,12.357,12.144,12.357,1567,0
2012-11-07,12.144,12.33,11.591,11.803,4931,0
2012-11-08,11.564,11.6,10.742,10.742,4844,0
2012-11-09,10.724,11.443,10.724,10.816,2640,0
2012-11-12,10.742,10.742,10.742,10.742,217,0
2012-11-13,10.512,10.661,10.512,10.567,769,0
2012-11-14,10.53,10.586,10.282,10.282,2516,0
2012-11-15,10.208,11.065,10.208,10.384,11042,0
2012-11-16,10.384,11.757,10.374,10.467,6507,0
2012-11-19,10.91,10.91,10.328,10.576,6562,0
2012-11-20,10.605,11.065,10.512,11.065,6211,0
2012-11-21,10.844,11.425,10.742,11.425,1704,0
2012-11-23,11.425,12.162,11.425,11.961,2992,0
2012-11-26,11.886,12.098,11.739,12.098,3810,0
2012-11-27,12.007,12.311,11.662,12.126,9632,0
2012-11-28,10.661,11.166,10.421,11.166,434,0
2012-11-29,11.747,11.747,9.3958,11.683,1509,0
2012-11-30,11.674,11.941,11.019,11.941,1643,0
2012-12-03,11.536,11.987,11.269,11.269,1455,0
2012-12-04,10.127,11.443,10.127,11.25,3622,0
2012-12-05,10.89,11.038,10.88,10.88,3413,0
2012-12-07,10.946,11.029,10.926,11.029,2184,0
2012-12-10,10.936,11.36,10.835,11.36,4436,0
2012-12-11,10.07,11.389,10.07,10.946,13120,0
2012-12-12,10.871,11.36,10.421,10.558,2364,0
2012-12-13,10.53,11.098,10.162,10.162,3742,0
2012-12-14,10.217,10.605,10.217,10.596,7741,0
2012-12-17,10.586,10.806,10.208,10.781,4517,0
2012-12-18,10.9,11.065,10.652,11.065,1264,0
2012-12-19,11.056,11.056,10.576,10.862,4094,0
2012-12-20,10.862,10.862,10.438,10.789,12192,0
2012-12-21,10.789,11.978,10.476,11.978,29230,0
2012-12-24,11.896,11.896,11.527,11.647,1810,0
2012-12-26,11.443,11.618,11.13,11.13,792,0
2012-12-27,11.434,11.434,10.586,11.204,4602,0
2012-12-28,11.148,11.518,11.148,11.443,1667,0
2012-12-31,11.554,11.757,10.439,11.398,7976,0
2013-01-02,11.572,11.591,10.853,11.443,7397,0
2013-01-03,11.554,11.785,11.25,11.674,4612,0
2013-01-04,11.785,12.126,11.343,12.08,23393,0
2013-01-07,11.987,12.016,11.987,12.016,4003,0
2013-01-08,11.434,11.582,11.434,11.582,585,0
2013-01-09,11.693,11.712,11.279,11.702,1339,0
2013-01-10,11.72,12.034,11.633,12.034,1870,0
2013-01-11,12.208,12.208,11.932,11.978,2238,0
2013-01-14,12.06,12.06,12.016,12.016,811,0
2013-01-15,11.987,12.081,11.987,12.08,5112,0
2013-01-16,12.126,12.126,11.48,11.857,2261,0
2013-01-17,11.812,12.171,11.812,12.171,822,0
2013-01-18,11.969,12.171,11.787,11.932,7157,0
2013-01-22,12.265,12.494,11.832,12.208,3870,0
2013-01-23,12.494,12.818,12.171,12.752,6646,0
2013-01-24,12.808,13.094,12.808,13.094,8382,0
2013-01-25,13.195,13.195,12.48,12.587,2043,0
2013-01-28,12.467,13.066,12.467,13.066,1621,0
2013-01-29,13.001,13.27,12.09,13.131,3513,0
2013-01-30,13.075,13.187,12.919,12.984,3373,0
2013-01-31,13.112,13.112,13.112,13.112,950,0
2013-02-01,12.689,13.14,12.689,13.14,2505,0
2013-02-04,13.112,13.122,12.587,12.743,5820,0
2013-02-05,13.094,13.094,13.094,13.094,325,0
2013-02-06,13.279,13.279,12.265,12.375,12062,0
2013-02-07,13.047,13.232,12.218,12.402,1906,0
2013-02-08,12.577,12.577,12.226,12.33,911,0
2013-02-11,12.311,12.826,12.2,12.2,1583,0
2013-02-12,12.901,12.901,12.789,12.789,396,0
2013-02-13,12.743,12.743,12.071,12.171,5235,0
2013-02-14,12.089,12.412,12.089,12.412,5323,0
2013-02-15,12.559,12.577,12.265,12.265,2763,0
2013-02-19,12.265,14.2,12.265,13.74,13007,0
2013-02-20,13.647,14.2,13.647,13.647,7665,0
2013-02-21,13.159,13.749,13.102,13.565,1229,0
2013-02-22,13.712,13.721,13.674,13.693,1481,0
2013-02-25,13.721,13.781,12.947,12.947,2278,0
2013-02-26,13.453,13.833,13.453,13.693,761,0
2013-02-27,13.712,13.712,12.818,13.627,1999,0
2013-02-28,13.601,13.601,12.679,12.845,7455,0
2013-03-01,12.429,13.444,12.429,13.038,2328,0
2013-03-04,12.577,13.094,12.577,13.094,3418,0
2013-03-05,12.743,13.187,12.743,13.187,3314,0
2013-03-06,13.159,13.804,13.14,13.637,1515,0
2013-03-07,13.693,13.693,13.693,13.693,1222,0
2013-03-08,13.279,13.97,13.279,13.97,4084,0
2013-03-11,14.044,14.569,14.044,14.543,8715,0
2013-03-12,14.108,15.168,14.108,14.744,6266,0
2013-03-13,14.929,15.446,14.929,15.427,1626,0
2013-03-14,15.446,15.446,14.615,15.4,5531,0
2013-03-15,15.122,15.343,15.122,15.168,6037,0
2013-03-18,15.002,15.335,15.002,15.086,4298,0
2013-03-19,15.215,15.215,15.206,15.206,1846,0
2013-03-20,15.306,15.306,15.296,15.306,1002,0
2013-03-21,14.8,15.326,14.8,15.271,2707,0
2013-03-22,15.352,15.4,15.096,15.4,2575,0
2013-03-25,15.528,15.528,15.271,15.271,840,0
2013-03-26,15.215,15.39,15.215,15.39,671,0
2013-03-27,15.316,15.316,15.03,15.306,1128,0
2013-03-28,15.168,15.888,14.58,15.851,5791,0
2013-04-01,15.621,15.842,14.44,15.002,3106,0
2013-04-02,14.421,15.388,14.421,14.55,1277,0
2013-04-03,14.8,14.853,13.731,13.842,3073,0
2013-04-04,14.477,15.012,13.906,14.468,5241,0
2013-04-05,14.053,14.22,13.878,14.191,1731,0
2013-04-08,14.117,15.021,13.868,14.035,5370,0
2013-04-09,14.025,14.025,13.749,13.868,1302,0
2013-04-10,13.97,14.035,13.97,14.035,722,0
2013-04-12,12.577,13.463,12.577,13.463,655,0
2013-04-15,13.601,13.601,12.587,12.587,4746,0
2013-04-16,12.698,13.14,12.597,12.597,8483,0
2013-04-17,13.161,13.161,11.757,11.766,6766,0
2013-04-18,11.822,11.822,11.6,11.6,1323,0
2013-04-19,11.867,12.634,11.72,12.634,1677,0
2013-04-22,12.643,12.808,12.597,12.643,436,0
2013-04-23,11.902,12.679,11.902,12.54,2302,0
2013-04-24,12.679,12.679,12.016,12.226,2347,0
2013-04-25,11.978,12.624,11.978,12.624,955,0
2013-04-26,12.559,12.761,12.559,12.559,2057,0
2013-04-29,12.652,12.652,12.218,12.448,1662,0
2013-04-30,12.412,12.467,12.412,12.421,790,0
2013-05-01,12.301,12.301,11.536,11.84,11032,0
2013-05-02,11.941,12.025,11.508,12.025,2752,0
2013-05-03,12.162,12.402,12.162,12.338,838,0
2013-05-06,11.803,11.896,11.766,11.896,2045,0
2013-05-07,12.107,12.171,11.527,11.886,2798,0
2013-05-08,11.896,12.08,11.896,11.996,835,0
2013-05-09,12.126,12.448,11.757,11.857,1159,0
2013-05-10,11.904,12.265,11.757,12.265,1956,0
2013-05-13,11.987,12.448,11.987,12.246,603,0
2013-05-14,11.896,12.634,11.896,12.54,4445,0
2013-05-15,12.514,12.514,11.904,12.273,1519,0
2013-05-16,12.273,12.54,12.273,12.494,583,0
2013-05-17,12.522,12.78,12.522,12.615,3066,0
2013-05-20,12.236,12.587,12.171,12.587,1225,0
2013-05-21,11.747,12.467,11.747,12.467,952,0
2013-05-22,12.522,12.522,12.226,12.226,681,0
2013-05-23,12.181,12.357,12.153,12.153,1267,0
2013-05-24,12.218,12.218,12.137,12.153,776,0
2013-05-28,12.236,12.752,12.236,12.357,3015,0
2013-05-29,12.421,12.421,12.116,12.208,2066,0
2013-05-30,12.357,12.357,12.181,12.181,337,0
2013-05-31,12.107,12.171,12.107,12.171,1055,0
2013-06-03,12.265,12.615,12.265,12.475,8994,0
2013-06-04,12.365,12.761,12.33,12.33,2623,0
2013-06-05,12.338,12.338,12.338,12.338,572,0
2013-06-06,12.652,12.652,12.365,12.615,1985,0
2013-06-07,12.662,12.928,12.457,12.836,7646,0
2013-06-10,12.818,13.306,12.818,13.112,2170,0
2013-06-11,12.928,13.351,12.928,13.242,3827,0
2013-06-12,13.314,13.767,13.314,13.426,1761,0
2013-06-13,13.674,13.833,13.647,13.833,1070,0
2013-06-14,13.767,13.767,13.333,13.37,923,0
2013-06-17,13.647,13.647,13.333,13.611,3738,0
2013-06-18,13.351,13.509,13.323,13.509,1458,0
2013-06-19,13.463,13.463,13.323,13.333,1448,0
2013-06-20,13.323,13.37,12.993,12.993,1734,0
2013-06-21,13.075,13.14,12.928,13.14,8281,0
2013-06-24,12.956,12.984,12.911,12.928,1613,0
2013-06-25,13.038,13.556,12.92,13.001,5377,0
2013-06-26,13.102,13.462,12.007,12.652,9147,0
2013-06-27,12.743,12.956,12.144,12.761,2080,0
2013-06-28,12.743,13.749,12.457,13.712,31402,0
2013-07-01,13.823,13.823,13.361,13.647,2128,0
2013-07-02,13.582,13.712,13.436,13.587,980,0
2013-07-03,13.509,13.657,13.473,13.582,878,0
2013-07-05,13.721,14.708,13.712,14.708,3899,0
2013-07-08,14.597,15.842,14.245,15.723,9862,0
2013-07-09,15.62,16.599,14.848,16.589,17015,0
2013-07-10,16.552,16.552,15.288,16.182,4771,0
2013-07-11,16.387,16.506,15.859,16.368,6510,0
2013-07-12,16.054,16.368,16.054,16.11,5516,0
2013-07-15,16.083,16.589,16.083,16.322,9962,0
2013-07-16,14.901,16.599,14.901,16.514,2959,0
2013-07-17,16.708,16.838,16.708,16.838,470,0
2013-07-18,16.11,16.432,15.915,16.432,2756,0
2013-07-19,16.331,16.589,15.824,16.432,4442,0
2013-07-22,16.396,16.883,16.018,16.782,9751,0
2013-07-23,16.977,17.06,16.977,17.013,1064,0
2013-07-24,17.104,17.381,16.8,17.132,2124,0
2013-07-25,19.714,20.794,18.906,18.931,18627,0
2013-07-26,18.811,18.811,17.585,17.714,15801,0
2013-07-29,18.008,18.008,17.548,17.585,5798,0
2013-07-30,18.102,18.102,17.52,17.723,3474,0
2013-07-31,17.916,17.982,16.607,16.607,15147,0
2013-08-01,16.921,18.601,16.921,18.296,16394,0
2013-08-02,18.387,18.387,17.594,17.879,8035,0
2013-08-05,17.916,18.368,17.916,18.267,1123,0
2013-08-06,18.267,18.267,17.741,17.741,3057,0
2013-08-07,17.299,17.825,17.299,17.788,757,0
2013-08-08,17.861,19.05,17.861,17.963,1289,0
2013-08-09,18.332,18.332,17.659,17.694,9516,0
2013-08-12,17.475,18.045,17.475,17.779,5367,0
2013-08-13,17.678,17.982,17.483,17.612,11297,0
2013-08-14,17.75,17.869,17.565,17.869,1222,0
2013-08-15,17.64,17.908,17.418,17.612,9019,0
2013-08-16,17.511,17.575,16.977,17.575,4386,0
2013-08-19,17.142,17.659,17.142,17.53,4973,0
2013-08-20,17.558,17.594,17.104,17.475,5377,0
2013-08-21,17.336,17.446,17.336,17.373,1038,0
2013-08-22,17.65,18.064,17.511,18.064,4016,0
2013-08-23,18.054,18.054,18.045,18.054,571,0
2013-08-26,17.704,17.75,17.52,17.53,4674,0
2013-08-27,17.336,17.659,17.169,17.169,5731,0
2013-08-28,17.114,17.281,16.949,17.169,7845,0
2013-08-29,17.244,17.299,17.169,17.299,1442,0
2013-08-30,17.226,17.381,16.691,17.06,2682,0
2013-09-03,17.354,17.428,16.617,17.041,4716,0
2013-09-04,17.169,17.29,16.819,17.281,5683,0
2013-09-05,17.253,17.511,16.847,17.207,1151,0
2013-09-06,17.299,17.299,16.94,16.968,770,0
2013-09-09,17.124,17.381,17.086,17.381,1296,0
2013-09-10,17.381,17.475,17.077,17.161,2202,0
2013-09-11,17.483,17.483,17.132,17.132,1963,0
2013-09-12,17.336,17.336,17.161,17.161,2083,0
2013-09-13,17.013,17.142,17.013,17.142,282,0
2013-09-16,17.381,17.585,17.05,17.39,1950,0
2013-09-17,17.41,17.54,17.244,17.54,1158,0
2013-09-18,17.4,17.65,17.244,17.65,4944,0
2013-09-19,17.659,18.008,17.475,17.475,1143,0
2013-09-20,17.52,18.322,17.161,17.161,4950,0
2013-09-23,17.179,17.493,17.179,17.465,4624,0
2013-09-24,17.714,17.788,17.428,17.594,13631,0
2013-09-25,17.244,17.493,17.244,17.493,434,0
2013-09-26,17.41,17.594,17.345,17.594,2977,0
2013-09-27,17.4,18.239,17.4,17.714,9868,0
2013-09-30,17.585,17.806,17.244,17.418,5205,0
2013-10-01,17.364,17.908,17.281,17.844,4556,0
2013-10-02,18.358,18.672,17.354,17.418,9435,0
2013-10-03,17.373,17.52,17.104,17.114,13135,0
2013-10-04,17.151,17.565,17.151,17.253,28635,0
2013-10-07,17.179,17.511,17.004,17.067,21472,0
2013-10-08,17.151,17.39,17.096,17.096,10954,0
2013-10-09,17.354,17.493,17.022,17.244,3145,0
2013-10-10,17.456,17.704,17.132,17.511,7807,0
2013-10-11,17.511,18.203,17.262,17.926,5205,0
2013-10-14,18.074,18.543,17.844,18.507,18436,0
2013-10-15,18.664,18.95,18.173,18.636,10086,0
2013-10-16,17.76,18.905,17.76,18.83,3036,0
2013-10-17,18.646,18.682,17.99,18.461,3905,0
2013-10-18,18.655,19.135,18.655,19.089,6833,0
2013-10-21,19.18,19.219,18.765,18.849,3471,0
2013-10-22,18.839,19.724,18.441,18.562,3578,0
2013-10-23,18.867,19.503,18.867,18.95,2061,0
2013-10-24,19.827,19.827,18.341,18.636,2844,0
2013-10-25,18.745,19.523,18.451,18.692,2061,0
2013-10-28,19.013,19.013,18.765,18.885,2711,0
2013-10-29,18.507,19.089,18.507,18.95,1952,0
2013-10-30,19.219,19.219,18.626,18.626,4120,0
2013-10-31,18.461,19.162,18.461,18.755,2793,0
2013-11-01,18.719,18.719,18.432,18.646,7265,0
2013-11-04,18.626,19.226,18.626,19.023,6073,0
2013-11-05,18.977,19.697,18.977,19.373,3036,0
2013-11-06,19.439,19.677,19.18,19.309,3517,0
2013-11-07,18.931,19.189,18.507,18.617,7374,0
2013-11-08,18.601,19.245,18.571,18.94,6713,0
2013-11-11,19.041,19.041,18.811,19.041,1193,0
2013-11-12,19.004,19.004,18.497,18.784,4338,0
2013-11-13,18.461,18.895,18.387,18.895,6182,0
2013-11-14,18.83,18.83,18.543,18.664,450,0
2013-11-15,18.755,19.363,18.755,18.905,3363,0
2013-11-18,19.354,19.354,18.801,18.875,2820,0
2013-11-19,19.254,19.254,18.692,18.94,1735,0
2013-11-20,18.959,19.254,18.553,18.736,2927,0
2013-11-21,18.931,18.931,18.839,18.867,3258,0
2013-11-22,18.811,19.135,18.745,19.059,1952,0
2013-11-25,19.049,19.049,18.213,18.765,3779,0
2013-11-26,18.608,18.905,18.608,18.821,1735,0
2013-11-27,18.895,19.033,18.787,18.895,9676,0
2013-11-29,19.069,19.171,18.959,18.986,2660,0
2013-12-02,18.471,18.921,18.203,18.867,10852,0
2013-12-03,18.581,18.765,18.581,18.636,2386,0
2013-12-04,18.535,18.562,17.668,18.239,8568,0
2013-12-05,17.769,18.193,17.769,18.193,759,0
2013-12-06,18.322,18.895,18.166,18.287,3362,0
2013-12-09,18.267,18.995,18.267,18.497,3362,0
2013-12-10,18.423,18.875,18.396,18.461,6290,0
2013-12-11,18.461,18.719,18.442,18.461,2661,0
2013-12-12,18.784,18.811,18.497,18.497,1626,0
2013-12-13,18.451,18.581,18.441,18.479,1844,0
2013-12-16,18.441,18.895,18.441,18.591,2386,0
2013-12-17,18.698,19.16,18.698,18.887,3609,0
2013-12-18,19.198,19.198,18.581,18.999,2634,0
2013-12-19,18.98,19.264,18.651,19.094,4451,0
2013-12-20,19.075,19.075,18.651,18.98,10558,0
2013-12-23,18.98,19.366,18.887,19.291,7855,0
2013-12-24,19.122,19.31,18.661,19.169,3130,0
2013-12-26,19.226,19.264,18.98,19.264,1063,0
2013-12-27,19.348,19.406,19.028,19.273,2825,0
2013-12-30,19.319,19.423,18.717,19.414,4566,0
2013-12-31,19.423,19.753,19.273,19.273,13269,0
2014-01-02,19.291,19.452,19.141,19.273,2893,0
2014-01-03,19.291,19.31,19.132,19.226,2142,0
2014-01-06,19.404,19.404,18.897,18.999,3174,0
2014-01-07,18.887,18.972,18.801,18.972,2334,0
2014-01-08,18.84,18.887,18.754,18.754,2123,0
2014-01-09,18.754,19.151,18.754,18.877,3079,0
2014-01-10,19.218,19.339,18.605,19.075,3160,0
2014-01-13,18.915,19.218,18.774,18.83,3716,0
2014-01-14,19.366,19.366,19.094,19.094,816,0
2014-01-15,19.122,19.122,18.877,19.075,1804,0
2014-01-16,19.132,19.132,18.707,18.972,2867,0
2014-01-17,19.094,19.112,18.915,18.915,1804,0
2014-01-21,18.934,19.3,18.934,19.245,2268,0
2014-01-22,19.055,19.281,19.055,19.281,1158,0
2014-01-23,19.281,19.489,19.103,19.169,1911,0
2014-01-24,19.122,19.3,18.962,18.962,2230,0
2014-01-27,19.3,19.3,18.744,18.887,6900,0
2014-01-28,19.433,19.433,19.008,19.122,4884,0
2014-01-29,19.075,19.329,18.972,19.075,25022,0
2014-01-30,19.045,19.132,18.98,19.132,5783,0
2014-01-31,18.83,18.877,18.717,18.801,3398,0
2014-02-03,18.613,18.911,18.387,18.698,15608,0
2014-02-04,18.726,18.791,18.613,18.791,1329,0
2014-02-05,18.744,18.754,18.566,18.566,2099,0
2014-02-06,18.515,18.651,18.515,18.632,3385,0
2014-02-07,18.613,18.811,18.424,18.463,4509,0
2014-02-10,18.717,19.112,18.453,18.953,16404,0
2014-02-11,18.623,18.858,18.424,18.858,3211,0
2014-02-12,19.198,19.208,18.858,18.98,2587,0
2014-02-13,18.877,19.218,18.877,19.218,1569,0
2014-02-14,19.018,19.226,18.972,19.075,2088,0
2014-02-18,19.329,19.329,19.122,19.254,2724,0
2014-02-19,19.281,19.348,18.98,19.028,3443,0
2014-02-20,19.141,19.3,18.99,19.3,2663,0
2014-02-21,19.782,19.782,19.037,19.094,11843,0
2014-02-24,18.98,19.264,18.726,19.132,2882,0
2014-02-25,19.169,19.414,19.169,19.414,2907,0
2014-02-26,19.546,19.753,19.281,19.753,6144,0
2014-02-27,19.763,20.582,19.744,20.582,3882,0
2014-02-28,20.61,22.09,20.61,21.053,4191,0
2014-03-03,20.78,21.948,20.78,21.759,16080,0
2014-03-04,22.135,23.541,22.135,22.786,14528,0
2014-03-05,22.626,22.626,21.789,21.854,5362,0
2014-03-06,21.666,22.034,21.656,21.806,5316,0
2014-03-07,21.967,21.967,21.495,21.59,10283,0
2014-03-10,21.439,21.887,20.979,21.524,6070,0
2014-03-11,21.534,21.901,21.307,21.364,6777,0
2014-03-12,21.627,21.627,21.543,21.543,1613,0
2014-03-13,20.969,21.608,20.969,21.081,4602,0
2014-03-14,20.966,21.524,20.966,21.524,1330,0
2014-03-17,21.608,21.608,21.147,21.439,5357,0
2014-03-18,21.005,21.392,21.005,21.392,1479,0
2014-03-19,21.289,21.345,21.289,21.345,1397,0
2014-03-20,21.053,21.806,21.053,21.495,4744,0
2014-03-21,21.034,21.515,20.996,21.101,5952,0
2014-03-24,21.101,21.562,21.005,21.005,3069,0
2014-03-25,20.996,21.063,20.949,21.063,1537,0
2014-03-26,20.836,20.979,20.008,20.204,4140,0
2014-03-27,20.055,20.506,19.602,20.149,5764,0
2014-03-28,19.782,20.026,19.509,19.583,21476,0
2014-03-31,19.62,20.421,19.62,20.195,8780,0
2014-04-01,20.262,20.262,19.782,20.195,3153,0
2014-04-02,20.252,20.252,20.252,20.252,456,0
2014-04-03,18.99,19.97,18.99,19.876,8206,0
2014-04-04,20.233,20.252,19.443,19.452,6399,0
2014-04-07,19.499,19.96,19.462,19.876,4448,0
2014-04-08,19.772,19.772,19.772,19.772,2250,0
2014-04-09,19.856,20.441,19.782,20.093,7416,0
2014-04-10,19.83,20.404,19.776,19.782,16006,0
2014-04-11,19.659,20.479,19.291,19.386,3483,0
2014-04-14,19.782,19.893,19.433,19.772,6331,0
2014-04-15,19.546,19.546,19.264,19.546,1488,0
2014-04-16,19.839,19.839,19.169,19.462,4222,0
2014-04-17,19.462,20.356,19.462,19.893,4660,0
2014-04-21,19.715,20.337,19.687,19.782,2077,0
2014-04-22,20.018,20.018,19.697,19.876,2402,0
2014-04-23,20.177,20.177,19.592,19.772,1435,0
2014-04-24,19.62,19.734,19.556,19.602,3100,0
2014-04-25,19.734,20.404,19.273,19.273,6739,0
2014-04-28,19.319,19.758,18.972,19.16,10067,0
2014-04-29,19.151,19.602,18.85,18.99,8131,0
2014-04-30,18.99,19.396,18.85,18.999,5111,0
2014-05-01,18.999,19.386,18.999,19.218,10314,0
2014-05-02,19.151,19.466,18.887,19.008,10645,0
2014-05-05,18.868,19.075,18.707,18.707,4360,0
2014-05-06,18.811,18.811,18.387,18.424,4696,0
2014-05-07,18.142,19.659,18.142,18.557,3280,0
2014-05-08,18.83,18.915,18.605,18.605,3058,0
2014-05-09,19.132,19.132,18.547,18.907,2575,0
2014-05-12,18.557,19.094,18.557,19.094,2703,0
2014-05-13,18.98,19.103,18.972,19.103,5585,0
2014-05-14,19.122,19.366,18.924,18.934,12591,0
2014-05-15,19.198,19.198,18.84,18.84,4040,0
2014-05-16,18.915,19.122,18.915,19.122,2410,0
2014-05-19,19.141,19.208,18.85,19.169,3289,0
2014-05-20,18.887,18.934,18.576,18.651,242166,0
2014-05-21,18.744,18.84,18.651,18.801,8919,0
2014-05-22,18.84,18.84,17.624,18.51,13535,0
2014-05-23,18.651,18.84,18.236,18.801,3531,0
2014-05-27,18.811,18.99,18.623,18.801,8507,0
2014-05-28,18.839,18.839,18.642,18.679,1853,0
2014-05-29,18.581,18.783,18.581,18.783,1568,0
2014-05-30,18.774,18.791,18.586,18.586,3697,0
2014-06-02,18.83,18.83,18.316,18.5,4249,0
2014-06-03,18.03,18.669,16.966,17.926,8351,0
2014-06-04,17.323,18.133,17.323,18.086,1547,0
2014-06-05,17.916,17.926,17.021,17.567,9063,0
2014-06-06,17.709,18.281,17.709,18.179,2631,0
2014-06-09,17.907,18.774,17.907,18.49,2097,0
2014-06-10,18.387,18.387,17.944,18.162,4353,0
2014-06-11,17.916,18.228,17.916,18.218,3923,0
2014-06-12,18.025,18.446,18.025,18.236,4301,0
2014-06-13,18.35,18.473,18.142,18.189,1854,0
2014-06-16,18.473,18.632,18.236,18.294,3161,0
2014-06-17,18.199,18.557,18.039,18.086,7768,0
2014-06-18,17.999,18.424,17.999,18.424,1852,0
2014-06-19,18.566,18.791,18.133,18.717,2513,0
2014-06-20,18.953,19.179,18.613,19.112,24592,0
2014-06-23,18.096,18.85,18.096,18.48,5184,0
2014-06-24,18.689,18.689,18.417,18.417,2893,0
2014-06-25,18.312,18.539,18.236,18.539,3515,0
2014-06-26,18.707,18.707,18.49,18.623,2201,0
2014-06-27,18.707,18.821,18.378,18.821,12249,0
2014-06-30,18.83,18.83,18.34,18.48,2849,0
2014-07-01,18.576,19.509,18.5,18.651,11004,0
2014-07-02,18.321,18.84,18.321,18.557,3184,0
2014-07-03,18.707,18.726,18.51,18.689,6054,0
2014-07-07,18.735,18.735,18.463,18.463,2664,0
2014-07-08,18.5,18.83,18.5,18.5,2322,0
2014-07-09,18.642,18.83,18.539,18.717,2906,0
2014-07-10,18.275,18.698,18.275,18.397,3211,0
2014-07-11,18.605,18.689,18.275,18.285,5171,0
2014-07-14,18.505,18.571,18.275,18.275,6974,0
2014-07-15,18.331,18.368,18.285,18.285,1959,0
2014-07-16,18.407,18.453,18.228,18.331,2530,0
2014-07-17,18.228,18.228,17.663,17.719,19997,0
2014-07-18,17.663,18.057,17.663,17.991,6453,0
2014-07-21,17.859,18.275,17.804,17.832,11609,0
2014-07-22,17.983,18.076,17.844,17.983,2294,0
2014-07-23,17.983,17.983,17.663,17.935,1678,0
2014-07-24,17.728,18.096,17.728,17.907,3590,0
2014-07-25,17.663,17.663,16.956,17.134,17801,0
2014-07-29,17.077,17.144,15.468,16.118,22303,0
2014-07-30,16.683,16.683,16.079,16.099,1865,0
2014-07-31,16.249,16.249,15.957,15.957,5700,0
2014-08-01,16.033,16.937,15.005,16.144,12167,0
2014-08-04,16.144,17.342,16.014,16.889,3347,0
2014-08-05,16.828,16.828,16.014,16.023,1689,0
2014-08-06,16.033,16.211,15.995,16.211,2363,0
2014-08-07,16.306,16.306,16.023,16.042,2752,0
2014-08-08,16.042,16.514,16.023,16.362,3815,0
2014-08-11,16.042,16.748,16.042,16.748,5526,0
2014-08-12,16.465,16.598,16.372,16.372,985,0
2014-08-13,16.531,16.588,16.023,16.484,2555,0
2014-08-14,16.277,16.277,16.249,16.249,691,0
2014-08-15,16.54,16.72,16.023,16.626,2528,0
2014-08-18,16.484,16.484,16.023,16.428,3566,0
2014-08-19,16.437,17.097,16.437,16.842,3120,0
2014-08-20,16.446,16.786,16.362,16.607,10039,0
2014-08-21,16.249,16.766,16.249,16.493,7253,0
2014-08-22,16.239,17.003,16.127,16.277,21324,0
2014-08-25,16.306,16.446,16.249,16.4,3141,0
2014-08-26,16.344,16.852,16.344,16.804,11077,0
2014-08-27,16.852,16.861,16.635,16.766,2759,0
2014-08-28,16.503,16.861,16.503,16.757,3400,0
2014-08-29,16.4,16.937,16.4,16.588,1839,0
2014-09-02,16.578,18.368,16.577,17.868,9490,0
2014-09-03,18.275,18.275,17.898,17.916,1914,0
2014-09-04,18.651,18.651,18,18.321,3474,0
2014-09-05,18.236,18.463,18.152,18.407,5808,0
2014-09-08,18.519,18.783,18.519,18.764,3320,0
2014-09-09,18.547,18.744,18.387,18.387,3089,0
2014-09-10,18.576,18.811,18.473,18.698,3666,0
2014-09-11,18.698,18.698,18.285,18.698,2015,0
2014-09-12,18.368,18.669,18.368,18.378,1956,0
2014-09-15,18.51,18.661,18.378,18.387,2762,0
2014-09-16,18.744,18.744,18.368,18.547,1776,0
2014-09-17,18.605,19.112,18.275,18.735,1805,0
2014-09-18,18.358,19.112,18.358,18.424,2613,0
2014-09-19,18.453,19.112,18.312,18.417,5728,0
2014-09-22,18.417,19.103,18.417,18.424,4249,0
2014-09-23,18.285,18.576,18.285,18.424,3053,0
2014-09-24,18.433,18.698,18.424,18.698,2440,0
2014-09-25,18.368,19.094,18.368,18.378,4573,0
2014-09-26,18.397,18.689,18.142,18.368,5480,0
2014-09-29,17.898,18.17,17.898,18.17,1073,0
2014-09-30,17.944,18.331,17.898,18.331,5062,0
2014-10-01,18.744,19.085,17.907,17.926,6021,0
2014-10-02,19.085,19.085,18.265,18.48,2263,0
2014-10-03,18.312,18.661,17.907,18.358,8135,0
2014-10-06,18.783,18.783,18.255,18.34,2869,0
2014-10-07,18.114,18.114,18.114,18.114,1104,0
2014-10-08,18.114,18.99,17.898,18.877,8327,0
2014-10-09,18.378,18.596,17.991,18.265,5452,0
2014-10-10,18.228,18.529,18.228,18.473,1280,0
2014-10-13,18.744,18.744,18.519,18.519,1635,0
2014-10-14,18.791,18.791,18.199,18.726,2243,0
2014-10-15,18.397,19.037,18.275,18.98,5574,0
2014-10-16,18.774,18.98,18.519,18.98,3697,0
2014-10-17,19.226,19.509,19.122,19.356,14211,0
2014-10-20,19.226,19.649,18.99,19.649,5947,0
2014-10-21,19.715,19.763,19.376,19.763,1986,0
2014-10-22,19.763,20.582,19.443,20.14,9973,0
2014-10-23,20.506,22.89,20.506,21.515,5934,0
2014-10-24,21.392,22.57,21.392,22.57,2640,0
2014-10-27,21.779,22.484,21.779,22.484,2879,0
2014-10-28,22.607,23.519,22.607,23.503,6157,0
2014-10-29,21.279,23.154,21.279,23.154,1952,0
2014-10-30,22.928,24.891,22.928,24.284,8029,0
2014-10-31,24.274,25.257,24.274,25.075,6953,0
2014-11-03,25.482,25.904,24.347,25.82,15437,0
2014-11-04,25.491,27.053,25.482,26.094,5945,0
2014-11-05,26.441,26.469,25.142,25.951,2204,0
2014-11-06,25.951,26.237,25.593,25.621,4420,0
2014-11-07,28.683,28.711,22.55,25.151,10384,0
2014-11-10,26.046,26.375,23.795,26.366,10350,0
2014-11-11,26.008,26.395,22.852,26.395,6512,0
2014-11-12,26.262,26.262,26.225,26.225,1202,0
2014-11-13,23.897,26.262,23.897,25.783,2869,0
2014-11-14,25.347,28.259,25.347,28.043,7641,0
2014-11-17,26.864,28.259,26.864,28.259,3375,0
2014-11-18,29.559,31.792,28.259,29.201,9138,0
2014-11-19,30.001,30.001,27.468,27.827,4153,0
2014-11-20,28.023,29.67,28.023,28.334,2579,0
2014-11-21,28.937,28.937,28.128,28.128,3469,0
2014-11-24,27.59,28.494,27.59,28.259,5991,0
2014-11-25,28.128,28.542,28.128,28.307,2190,0
2014-11-26,28.29,28.528,28.259,28.528,3338,0
2014-11-28,28.155,28.542,28.145,28.155,2413,0
2014-12-01,28.145,28.779,28.145,28.155,10465,0
2014-12-02,28.145,28.401,28.145,28.401,1277,0
2014-12-03,28.428,28.494,28.165,28.165,1519,0
2014-12-04,28.145,28.599,28.145,28.485,2652,0
2014-12-05,28.222,29.182,28.222,29.125,4107,0
2014-12-08,28.73,30.128,28.73,28.881,3672,0
2014-12-09,29.248,29.672,28.288,29.532,3826,0
2014-12-10,29.672,29.672,27.581,28.466,4693,0
2014-12-11,28.58,28.58,27.827,28.033,1951,0
2014-12-12,27.618,28.202,27.477,27.477,1766,0
2014-12-15,27.779,28.259,26.846,27.035,4201,0
2014-12-16,26.856,28.259,25.961,28.174,4447,0
2014-12-17,27.845,30.143,27.845,30.133,5347,0
2014-12-18,30.565,30.565,27.599,29.895,6129,0
2014-12-19,28.106,36.295,26.404,36.295,30389,0
2014-12-22,35.109,35.109,31.645,33.175,17981,0
2014-12-23,32.219,32.956,32.219,32.956,4503,0
2014-12-24,32.956,32.956,32.956,32.956,363,0
2014-12-26,33.003,33.195,32.956,32.976,2874,0
2014-12-29,32.401,33.769,31.568,32.947,13433,0
2014-12-30,31.568,33.003,31.568,32.908,7570,0
2014-12-31,33.003,37.748,32.88,36.17,64189,0
2015-01-02,36.276,37.261,33.415,34.185,23601,0
2015-01-05,35.769,35.826,32.382,32.525,9723,0
2015-01-06,31.329,32.908,31.329,31.789,7305,0
2015-01-07,32.187,32.187,30.755,32.095,4311,0
2015-01-08,32.238,32.812,32.18,32.325,4098,0
2015-01-09,32.113,32.535,32.113,32.535,2999,0
2015-01-12,32.296,32.296,29.177,31.139,3514,0
2015-01-13,31.789,32.354,30.038,32.105,3075,0
2015-01-14,32.602,32.621,30.794,31.129,3593,0
2015-01-15,31.329,32.716,31.3,32.048,3202,0
2015-01-16,31.913,32.209,29.277,32.048,4515,0
2015-01-20,31.473,31.713,30.354,30.919,2816,0
2015-01-21,29.81,30.656,29.809,30.402,4935,0
2015-01-22,29.942,31.665,29.226,31.176,7255,0
2015-01-23,31.217,31.703,31.1,31.1,4003,0
2015-01-26,31.635,32.486,31.347,32.095,1719,0
2015-01-27,32.522,32.522,32.067,32.067,2712,0
2015-01-28,31.281,31.645,31.281,31.435,2015,0
2015-01-29,32.238,32.238,30.115,31.152,1985,0
2015-01-30,29.417,31.837,29.417,30.009,7319,0
2015-02-02,30.775,31.167,29.771,31.167,2545,0
2015-02-03,32.525,32.525,30.019,30.603,2183,0
2015-02-04,30.025,31.225,30.025,30.163,2878,0
2015-02-05,31.531,31.568,30.067,30.603,6644,0
2015-02-06,30.525,30.611,30.057,30.115,2741,0
2015-02-09,30.611,30.66,30.101,30.603,3634,0
2015-02-10,30.593,30.707,30.038,30.517,2501,0
2015-02-11,30.019,31.487,29.551,30.009,4662,0
2015-02-13,29.913,30.279,29.445,29.655,4659,0
2015-02-17,29.445,29.904,29.417,29.904,2251,0
2015-02-18,29.417,31.568,29.417,31.359,1415,0
2015-02-19,29.05,30.133,29.05,29.503,2057,0
2015-02-20,29.665,30.038,29.503,29.503,4582,0
2015-02-23,29.158,29.158,28.269,28.479,3098,0
2015-02-24,28.871,29.004,28.143,28.604,3072,0
2015-02-25,28.89,28.89,28.517,28.517,1064,0
2015-02-26,28.727,28.727,27.035,28.153,4216,0
2015-02-27,28.106,28.67,27.264,27.264,3396,0
2015-03-02,27.264,28.699,27.264,28.125,15262,0
2015-03-03,29.033,29.033,28.143,28.469,2613,0
2015-03-04,28.077,28.363,27.723,28.077,16203,0
2015-03-05,28.555,28.613,28.421,28.421,523,0
2015-03-06,27.829,29.168,27.579,28.039,1359,0
2015-03-09,29.158,29.177,28.507,28.507,1672,0
2015-03-10,28.948,28.948,28.527,28.527,732,0
2015-03-11,29.052,29.168,28.355,28.469,2926,0
2015-03-12,28.546,28.833,28.479,28.833,4287,0
2015-03-13,28.172,28.565,28.172,28.23,1045,0
2015-03-16,28.699,28.699,28.459,28.699,2926,0
2015-03-17,28.803,28.803,28.803,28.803,417,0
2015-03-18,28.449,28.642,28.239,28.239,1672,0
2015-03-19,27.809,28.134,27.761,28.134,1778,0
2015-03-20,28.134,28.459,27.943,28.191,6062,0
2015-03-23,27.847,29.168,27.599,27.943,3763,0
2015-03-24,27.991,27.991,27.647,27.647,4181,0
2015-03-25,28.125,28.403,26.211,26.365,11917,0
2015-03-26,26.356,26.498,24.394,24.738,20071,0
2015-03-27,24.633,25.772,23.973,25.542,8780,0
2015-03-30,25.753,25.762,24.203,24.901,4599,0
2015-03-31,24.298,25.447,22.481,24.059,115111,0
2015-04-01,24.633,26.153,24.059,24.873,8572,0
2015-04-02,24.404,25.399,24.404,25.063,7736,0
2015-04-06,25.579,26.307,25.255,25.255,3346,0
2015-04-07,26.307,26.307,25.17,25.485,3260,0
2015-04-08,26.144,26.144,25.255,25.82,2613,0
2015-04-09,26.307,26.307,25.866,26.279,2017,0
2015-04-10,26.249,26.307,24.873,25.915,1778,0
2015-04-13,26.172,26.172,25.542,25.542,1778,0
2015-04-14,25.924,25.924,24.528,24.528,8572,0
2015-04-15,24.394,25.533,24.394,25.513,6269,0
2015-04-16,26.088,26.307,25.608,25.895,3591,0
2015-04-17,24.747,25.685,24.747,25.341,2718,0
2015-04-20,24.938,25.589,24.938,25.589,1442,0
2015-04-21,25.829,26.03,25.829,25.866,1562,0
2015-04-22,26.098,26.307,26.098,26.126,1697,0
2015-04-23,26.346,29.177,26.346,27.933,11812,0
2015-04-24,28.39,28.39,27.213,28.307,3076,0
2015-04-27,26.795,28.488,26.795,28.096,4495,0
2015-04-28,28.488,28.929,28.039,28.239,5685,0
2015-04-29,28.803,29.168,28.679,28.813,2404,0
2015-04-30,29.101,30.86,27.627,28.497,8467,0
2015-05-01,28.642,29.177,27.627,29.177,2404,0
2015-05-04,28.555,29.081,26.307,27.741,11812,0
2015-05-05,28.412,28.871,26.795,27.283,2823,0
2015-05-06,26.92,27.79,26.307,26.317,9112,0
2015-05-07,26.451,26.613,26.404,26.613,1536,0
2015-05-08,26.978,31.033,26.785,28.087,8258,0
2015-05-11,26.91,29.168,26.356,28.89,3346,0
2015-05-12,27.704,28.163,27.565,27.982,2852,0
2015-05-13,30.038,30.038,30.038,30.038,417,0
2015-05-14,29.981,30.038,29.981,30.038,1464,0
2015-05-15,29.971,31.091,26.533,29.771,1898,0
2015-05-18,28.23,30.611,27.79,30.545,5899,0
2015-05-19,30.181,30.611,29.51,30.611,1907,0
2015-05-20,30.611,30.611,30.603,30.611,2613,0
2015-05-21,30.611,30.611,30.048,30.449,1045,0
2015-05-22,30.611,31.799,29.339,30.611,3032,0
2015-05-26,31.281,31.568,30.841,30.841,7100,0
2015-05-27,30.765,31.367,30.765,31.367,2613,0
2015-05-28,31.3,31.377,30.909,31.091,2185,0
2015-05-29,31.359,31.568,30.717,30.966,5331,0
2015-06-01,31.425,31.511,30.588,30.775,7961,0
2015-06-02,31.387,31.511,30.785,31.511,2848,0
2015-06-03,31.521,33.041,31.521,33.041,6376,0
2015-06-04,33.099,33.434,32.593,32.593,2404,0
2015-06-05,31.741,31.817,31.521,31.578,3660,0
2015-06-08,32.754,32.764,31.492,31.626,2509,0
2015-06-09,33.961,33.961,32.411,32.986,2638,0
2015-06-10,33.167,34.008,32.735,33.998,9548,0
2015-06-11,32.764,33.864,32.764,33.864,1237,0
2015-06-12,33.109,33.961,32.525,32.525,2509,0
2015-06-15,31.568,33.941,31.568,33.769,2613,0
2015-06-16,33.769,33.864,33.54,33.731,3973,0
2015-06-17,33.961,35.137,33.491,34.085,10245,0
2015-06-18,33.3,34.821,33.3,34.763,10976,0
2015-06-19,34.189,36.16,34.189,35.012,15471,0
2015-06-22,36.352,36.352,33.3,36.114,4076,0
2015-06-23,34.151,36.659,34.151,36.581,3481,0
2015-06-24,35.549,36.467,34.438,35.863,4287,0
2015-06-25,35.395,36.343,35.395,36.104,1778,0
2015-06-26,35.95,36.343,35.463,36.343,29897,0
2015-06-29,36.16,36.16,35.395,35.491,4390,0
2015-06-30,36.114,36.256,36.027,36.027,4197,0
2015-07-01,35.739,36.104,33.988,35.433,8780,0
2015-07-02,35.691,36.343,34.267,34.783,3660,0
2015-07-06,35.299,35.739,34.448,35.299,4495,0
2015-07-07,35.691,36.304,35.395,35.491,2718,0
2015-07-08,35.347,36.237,35.347,35.424,4704,0
2015-07-09,35.395,35.807,34.438,34.754,4181,0
2015-07-10,34.984,36.114,34.487,35.95,1464,0
2015-07-13,35.28,35.491,34.438,34.86,3240,0
2015-07-14,34.723,35.166,34.723,35.166,1466,0
2015-07-15,34.783,36.055,34.783,35.969,3512,0
2015-07-16,35.997,38.217,35.921,36.178,35541,0
2015-07-17,36.188,37.203,35.807,37.069,4599,0
2015-07-20,37.069,37.069,36.744,36.753,7317,0
2015-07-21,37.279,37.691,36.552,37.299,5749,0
2015-07-22,37.673,37.673,36.965,37.031,1045,0
2015-07-23,36.791,36.791,32.525,32.812,8677,0
2015-07-24,33.501,33.501,32.086,32.086,1778,0
2015-07-27,31.568,32.209,29.177,29.904,4076,0
2015-07-28,30.354,30.354,28.861,29.359,2509,0
2015-07-29,28.92,30.412,28.746,29.503,3240,0
2015-07-30,28.938,29.799,28.938,29.349,2509,0
2015-07-31,29.368,31.874,29.368,31.043,3763,0
2015-08-03,30.994,34.363,29.377,33.271,14749,0
2015-08-04,34.219,34.716,31.435,31.665,2823,0
2015-08-05,31.999,31.999,30.765,30.765,3136,0
2015-08-06,32.382,32.382,31.387,31.387,2183,0
2015-08-07,32.344,32.344,29.464,30.191,1567,0
2015-08-10,30.899,33.434,30.899,31.807,8991,0
2015-08-11,31.568,32.414,30.564,32.315,7654,0
2015-08-12,31.359,31.558,30.564,30.841,2718,0
2015-08-13,31.416,31.416,31.416,31.416,209,0
2015-08-14,30.564,31.406,29.588,31.406,2509,0
2015-08-17,31.568,31.568,29.847,31.492,1359,0
2015-08-18,30.707,30.994,30.181,30.354,2404,0
2015-08-19,30.325,30.651,30.325,30.325,5227,0
2015-08-20,30.297,30.325,29.445,29.665,5959,0
2015-08-21,29.272,29.3,28.938,29.023,3240,0
2015-08-24,27.56,28.459,26.404,26.488,9481,0
2015-08-25,27.627,27.982,26.795,26.929,5435,0
2015-08-26,27.359,28.604,27.091,28.604,15367,0
2015-08-27,27.091,30.497,27.091,30.469,5646,0
2015-08-28,30.21,30.611,28.843,29.254,3763,0
2015-08-31,28.316,30.345,28.316,29.33,1464,0
2015-09-01,27.933,30.315,27.933,29.655,2613,0
2015-09-02,29.655,30.421,29.177,29.177,3553,0
2015-09-03,29.407,29.407,27.741,27.905,4913,0
2015-09-04,27.647,30.412,27.647,28.699,2926,0
2015-09-08,29.981,31.185,28.708,30.277,13485,0
2015-09-09,31.091,31.091,29.951,30.937,10245,0
2015-09-10,31.091,34.363,31.091,34.304,9917,0
2015-09-11,34.535,37.011,33.635,36.552,9617,0
2015-09-14,37.27,39.279,34.438,36.343,21743,0
2015-09-15,37.318,37.432,35.52,35.988,12544,0
2015-09-16,36.178,36.562,32.525,33.673,16098,0
2015-09-17,33.482,36.352,33.482,36.227,7203,0
2015-09-18,35.596,38.113,32.401,34.783,45159,0
2015-09-21,35.05,35.05,33.434,33.645,3660,0
2015-09-22,34.601,35.28,33.482,34.065,2509,0
2015-09-23,34.786,34.786,33.817,34.161,1736,0
2015-09-24,33.601,33.961,32.851,33.663,11753,0
2015-09-25,33.961,34.438,32.486,32.506,6168,0
2015-09-28,32.477,33.06,32.048,32.057,9183,0
2015-09-29,32.057,32.238,30.621,31.416,9199,0
2015-09-30,32.038,32.038,31.558,31.951,7317,0
2015-10-01,31.549,32.267,31.004,31.004,10559,0
2015-10-02,31.148,31.807,30.879,31.091,4913,0
2015-10-05,31.521,32.744,30.639,32.744,10155,0
2015-10-06,33.692,34.879,32.812,34.773,5854,0
2015-10-07,33.864,34.869,33.769,33.979,7944,0
2015-10-08,34.592,34.716,33.482,34.716,15993,0
2015-10-09,34.257,34.716,33.998,34.716,3136,0
2015-10-12,33.898,34.706,33.482,34.706,5793,0
2015-10-13,34.869,34.869,34.209,34.209,1672,0
2015-10-14,34.725,34.725,33.913,34.505,2404,0
2015-10-15,32.525,34.869,32.525,34.869,2823,0
2015-10-16,35.06,36.256,35.06,35.596,1882,0
2015-10-19,36.226,36.226,34.495,35.328,11709,0
2015-10-20,34.992,35.195,33.654,35.185,1046,0
2015-10-21,34.535,36.114,33.635,34.132,1359,0
2015-10-22,34.811,37.011,33.127,37.011,5227,0
2015-10-23,36.543,38.103,36.543,37.27,5854,0
2015-10-26,37.223,37.777,36.16,37.308,2509,0
2015-10-27,36.801,37.499,35.959,36.362,2926,0
2015-10-28,36.313,38.427,36.313,38.379,5331,0
2015-10-29,37.844,37.844,36.381,36.744,2090,0
2015-10-30,36.543,39.661,36.543,39.548,10976,0
2015-11-02,39.709,41.325,39.709,40.801,7945,0
2015-11-03,39.538,41.278,39.538,41.202,4599,0
2015-11-04,41.326,41.326,40.508,41,5734,0
2015-11-05,40.523,40.943,40.178,40.657,5017,0
2015-11-06,40.657,40.657,37.308,38.619,12126,0
2015-11-09,37.767,37.767,37.337,37.395,3802,0
2015-11-10,39.413,39.413,37.116,38.982,23834,0
2015-11-11,39.384,40.56,38.781,38.781,14009,0
2015-11-12,38.427,38.427,37.405,37.452,4913,0
2015-11-13,37.357,38.169,36.668,37.595,14530,0
2015-11-16,38.169,38.265,37.261,37.499,4181,0
2015-11-17,37.529,38.073,37.529,37.729,3032,0
2015-11-18,38.227,38.456,37.548,37.997,10036,0
2015-11-19,38.121,38.619,37.318,38.045,15680,0
2015-11-20,38.237,40.56,37.673,39.461,52058,0
2015-11-23,38.926,39.03,37.797,38.169,8258,0
2015-11-24,38.169,38.552,37.413,38.361,14321,0
2015-11-25,37.939,38.255,37.939,37.979,3032,0
2015-11-27,38.323,38.591,38.323,38.513,1359,0
2015-11-30,38.513,38.704,37.901,38.294,12962,0
2015-12-01,38.178,38.807,37.93,38.246,4867,0
2015-12-02,37.93,38.418,37.93,38.198,3390,0
2015-12-03,38.15,38.265,38.017,38.017,2681,0
2015-12-04,38.227,38.255,37.787,37.892,2090,0
2015-12-07,37.787,38.456,37.595,38.294,13485,0
2015-12-08,38.265,38.399,38.121,38.169,3717,0
2015-12-09,38.265,38.265,37.499,37.499,1778,0
2015-12-10,38.073,38.265,37.357,38.045,2300,0
2015-12-11,37.385,38.188,37.385,37.461,6481,0
2015-12-14,37.365,38.265,37.365,37.499,3786,0
2015-12-15,37.681,38.265,37.357,37.882,3763,0
2015-12-16,37.452,37.882,37.395,37.519,2300,0
2015-12-17,38.115,38.595,38.115,38.174,4193,0
2015-12-18,37.939,38.282,37.616,38.282,8386,0
2015-12-21,38.75,38.76,37.656,37.656,2147,0
2015-12-22,38.282,38.418,37.197,38.086,7992,0
2015-12-23,37.969,38.037,36.619,36.659,4500,0
2015-12-24,35.935,36.962,34.889,35.357,2829,0
2015-12-28,33.999,37.067,33.999,34.771,6915,0
2015-12-29,34.057,35.104,34.057,34.683,3282,0
2015-12-30,33.5,34.771,33.295,33.588,9184,0
2015-12-31,33.735,34.067,31.622,32.278,12425,0
2016-01-04,32.14,32.522,30.84,31.681,19597,0
2016-01-05,31.535,31.857,30.411,30.928,3771,0
2016-01-06,30.283,33.979,30.283,31.495,47640,0
2016-01-07,31.075,32.65,31.046,31.447,10979,0
2016-01-08,31.563,31.563,28.973,29.462,23962,0
2016-01-11,29.257,30.703,27.985,30.195,35975,0
2016-01-12,30.312,30.84,29.335,30.371,13921,0
2016-01-13,29.745,31.583,28.357,28.366,35145,0
2016-01-14,28.787,29.237,28.756,28.991,4235,0
2016-01-15,28.347,29.118,27.721,28.357,19048,0
2016-01-19,28.357,29.304,27.584,28.151,18920,0
2016-01-20,27.516,29.324,26.899,28.924,18410,0
2016-01-21,29.1,30.655,28.777,29.95,14990,0
2016-01-22,29.862,31.349,28.963,29.999,25911,0
2016-01-25,30.312,30.312,27.178,27.917,42809,0
2016-01-26,28.21,29.011,27.867,28.103,42686,0
2016-01-27,28.063,29.021,27.379,27.477,13822,0
2016-01-28,28.053,28.797,27.78,28.103,28079,0
2016-01-29,28.18,30.146,28.18,28.944,8608,0
2016-02-01,28.856,29.334,28.416,28.875,25239,0
2016-02-02,28.934,29.314,28.875,29.021,3066,0
2016-02-03,29.198,30.068,28.816,29.285,17854,0
2016-02-04,28.944,30.205,27.623,29.726,17510,0
2016-02-05,29.559,29.853,28.112,28.131,10718,0
2016-02-08,28.171,30.674,27.477,30.615,14612,0
2016-02-09,29.795,31.721,29.795,30.312,7269,0
2016-02-10,30.84,30.84,28.357,30.195,20118,0
2016-02-11,30.283,31.212,29.122,31.163,12902,0
2016-02-12,30.703,32.443,30.703,32.443,4863,0
2016-02-16,32.278,33.049,31.466,32.288,13262,0
2016-02-17,32.102,32.102,30.996,31.672,9239,0
2016-02-18,32.416,32.63,31.975,32.063,5838,0
2016-02-19,32.179,33.407,30.501,32.904,10930,0
2016-02-22,32.796,33.53,30.996,30.996,8888,0
2016-02-23,30.801,32.073,30.694,31.026,7780,0
2016-02-24,30.586,31.388,30.586,30.996,6805,0
2016-02-25,31.388,31.388,30.586,30.801,4623,0
2016-02-26,30.978,31.583,29.55,30.108,24752,0
2016-02-29,30.312,31.545,30.312,31.329,8331,0
2016-03-01,31.505,32.073,30.5,32.053,3082,0
2016-03-02,31.847,32.209,31.105,31.818,9283,0
2016-03-03,31.935,32.258,30.801,31.652,5710,0
2016-03-04,31.701,32.17,31.535,32.17,5177,0
2016-03-07,32.073,34.674,32.073,34.497,6471,0
2016-03-08,35.201,35.202,33.642,34.311,3615,0
2016-03-09,34.576,34.576,32.307,34.321,2550,0
2016-03-10,34.126,34.761,33.089,33.921,4418,0
2016-03-11,33.94,34.433,33.666,34.273,4399,0
2016-03-14,33.64,34.556,33.314,33.891,10831,0
2016-03-15,33.481,34.467,32.845,33.362,4520,0
2016-03-16,33.089,34.077,32.64,33.089,7542,0
2016-03-17,33.227,34.165,32.924,33.911,8686,0
2016-03-18,34.067,34.361,33.324,33.568,15342,0
2016-03-21,33.842,34.184,33.451,34.155,4106,0
2016-03-22,34.417,34.419,33.598,33.871,3131,0
2016-03-23,33.979,33.979,33.794,33.823,3706,0
2016-03-24,34.234,34.361,33.246,34.028,13076,0
2016-03-28,34.321,34.321,33.979,33.979,2180,0
2016-03-29,33.685,35.005,33.685,34.273,6822,0
2016-03-30,33.983,34.41,33.794,33.794,1425,0
2016-03-31,34.048,34.38,33.735,34.008,5981,0
2016-04-01,34.008,34.37,33.891,33.891,1576,0
2016-04-04,33.96,34.662,33.901,33.979,5423,0
2016-04-05,33.896,34.614,33.896,34.586,5214,0
2016-04-06,34.507,34.8,34.224,34.321,1916,0
2016-04-07,34.234,34.234,34.175,34.224,967,0
2016-04-08,34.311,35.338,34.311,35.338,918,0
2016-04-11,34.654,35.789,34.067,35.005,9391,0
2016-04-12,34.937,34.937,33.735,34.204,1582,0
2016-04-13,34.503,35.102,34.503,34.741,1304,0
2016-04-14,34.918,35.25,34.321,35.202,10537,0
2016-04-15,34.947,35.202,34.947,35.113,3770,0
2016-04-18,35.69,35.69,34.81,35.182,6585,0
2016-04-19,35.202,35.202,34.741,35.202,18288,0
2016-04-20,35.202,35.202,34.448,34.86,3417,0
2016-04-21,34.341,34.786,33.764,33.901,13021,0
2016-04-22,34.155,34.155,33.891,33.979,1129,0
2016-04-25,33.735,34.214,33.735,33.754,1975,0
2016-04-26,33.94,34.214,33.754,34.214,5135,0
2016-04-27,33.988,34.107,33.735,33.784,3216,0
2016-04-28,33.754,34.224,33.735,33.735,2128,0
2016-04-29,33.969,33.969,31.682,32.209,4304,0
2016-05-02,31.985,32.219,31.466,31.857,3826,0
2016-05-03,30.938,32.219,30.938,32.053,2835,0
2016-05-04,31.515,32.219,31.095,31.876,2000,0
2016-05-05,31.916,32.258,30.958,31.808,9153,0
2016-05-06,30.831,33.735,30.831,33.735,5161,0
2016-05-09,33.998,33.998,31.802,32.561,4481,0
2016-05-10,31.876,34.067,31.876,33.49,3089,0
2016-05-11,33.275,33.901,32.268,32.796,9435,0
2016-05-12,33.03,33.246,32.473,32.855,1735,0
2016-05-13,32.736,34.224,32.376,32.756,4463,0
2016-05-16,33.059,33.637,32.374,33.246,1978,0
2016-05-17,33.652,33.725,31.886,31.886,6252,0
2016-05-18,32.268,33.246,31.818,31.818,1380,0
2016-05-19,31.955,33.295,31.955,32.073,1581,0
2016-05-20,32.423,33.237,32.347,32.825,2676,0
2016-05-23,32.855,33.246,32.63,32.904,2219,0
2016-05-24,33.246,34.693,31.026,34.311,15422,0
2016-05-25,34.38,34.38,31.349,33.431,6866,0
2016-05-26,33.588,34.614,31.789,33.324,1286,0
2016-05-27,33.314,34.214,31.779,34.214,1010,0
2016-05-31,33.998,34.045,33.085,33.671,4083,0
2016-06-01,33.451,34.204,33.363,34.087,5196,0
2016-06-02,34.194,34.438,33.735,34.224,6324,0
2016-06-03,34.145,34.224,33.336,34.224,3260,0
2016-06-06,34.224,34.488,33.735,34.488,6144,0
2016-06-07,33.979,34.468,33.289,34.224,2870,0
2016-06-08,34.419,35.808,34.23,35.73,11329,0
2016-06-09,35.925,36.405,35.739,36.023,7544,0
2016-06-10,35.915,36.424,35.915,36.424,1960,0
2016-06-13,35.818,36.087,35.308,35.934,5967,0
2016-06-14,35.964,37.157,35.436,35.934,3579,0
2016-06-15,35.934,36.766,35.348,36.6,7776,0
2016-06-16,35.71,36.717,35.68,36.472,4283,0
2016-06-17,36.854,37.157,34.301,36.903,23220,0
2016-06-20,36.776,37.477,35.73,36.669,6041,0
2016-06-21,36.414,37.147,36.414,36.57,2293,0
2016-06-22,36.923,36.923,35.875,36.198,4095,0
2016-06-23,36.814,36.864,35.915,36.14,2548,0
2016-06-24,35.739,38.134,35.68,38.134,41069,0
2016-06-27,37.656,38.028,37.402,37.724,14385,0
2016-06-28,39.063,39.063,37.167,37.724,5094,0
2016-06-29,37.959,38.546,36.952,37.646,6428,0
2016-06-30,37.353,37.549,36.257,37.196,6154,0
2016-07-01,37.079,37.514,36.923,36.923,910,0
2016-07-05,37.137,38.096,35.064,35.69,15875,0
2016-07-06,35.69,35.799,34.841,35.456,14731,0
2016-07-07,35.446,36.59,35.446,36.033,10720,0
2016-07-08,36.238,36.619,34.722,35.495,8477,0
2016-07-11,35.515,36.669,34.224,35.104,9941,0
2016-07-12,35.113,36.766,34.702,35.818,6930,0
2016-07-13,35.846,36.072,34.224,34.428,10450,0
2016-07-14,34.85,35.587,34.224,34.644,13726,0
2016-07-15,34.468,35.249,34.361,34.879,34419,0
2016-07-18,35.202,35.202,34.712,35.035,7918,0
2016-07-19,34.468,35.709,34.41,35.064,3380,0
2016-07-20,35.651,35.885,34.244,35.885,864,0
2016-07-21,35.072,36.277,34.937,35.377,1306,0
2016-07-22,35.436,35.739,34.614,35.163,1422,0
2016-07-25,34.771,34.771,33.49,33.617,6139,0
2016-07-26,33.431,33.54,33.256,33.343,30243,0
2016-07-27,33.49,33.588,33.295,33.295,7616,0
2016-07-28,33.382,33.578,33.295,33.382,2230,0
2016-07-29,33.256,33.54,33.246,33.353,4633,0
2016-08-01,33.246,34.674,33.246,34.048,8914,0
2016-08-02,34.184,35.299,33.94,33.94,1751,0
2016-08-03,34.37,34.527,33.675,34.301,6140,0
2016-08-04,34.341,35.013,34.145,34.145,1972,0
2016-08-05,34.889,35.133,34.732,35.104,963,0
2016-08-08,34.067,35.291,33.755,34.595,739,0
2016-08-09,34.566,35.299,34.331,35.231,4935,0
2016-08-10,34.38,34.674,33.852,34.048,1531,0
2016-08-11,34.605,35.486,34.605,35.476,3146,0
2016-08-12,35.397,35.397,34.03,34.321,12990,0
2016-08-15,35.495,35.495,34.341,34.683,2441,0
2016-08-16,34.674,34.674,34.155,34.234,2568,0
2016-08-17,34.301,34.8,34.301,34.595,1534,0
2016-08-18,34.712,35.084,34.165,35.084,2765,0
2016-08-19,34.732,35.854,34.732,35.525,2780,0
2016-08-22,36.072,36.883,36.062,36.883,3267,0
2016-08-23,36.844,37.303,36.326,36.99,1603,0
2016-08-24,36.99,37.861,36.962,37.45,4968,0
2016-08-25,37.607,38.115,37.054,37.695,1759,0
2016-08-26,37.743,37.753,37.313,37.313,2457,0
2016-08-29,37.313,37.526,37.313,37.313,943,0
2016-08-30,37.549,37.743,37.549,37.743,1075,0
2016-08-31,37.059,37.557,36.962,37.44,1740,0
2016-09-01,37.433,37.666,37,37,1135,0
2016-09-02,37.529,37.626,37.05,37.098,809,0
2016-09-06,37.274,37.616,37.04,37.04,445,0
2016-09-07,37.549,37.549,37.226,37.255,2185,0
2016-09-08,37.489,37.489,36.962,36.962,309,0
2016-09-09,37.167,37.167,36.962,36.962,1606,0
2016-09-12,36.962,37.157,36.962,37.157,399,0
2016-09-13,36.962,36.962,35.299,35.299,2870,0
2016-09-14,34.654,36.178,34.654,36.178,3736,0
2016-09-15,36.202,36.365,35.299,36.238,2422,0
2016-09-16,36.385,36.913,36.178,36.913,14994,0
2016-09-19,36.678,37.228,36.178,36.56,3825,0
2016-09-20,37.631,37.631,36.317,37.059,678,0
2016-09-21,37.382,37.519,37.157,37.196,1200,0
2016-09-22,37.646,37.646,37.265,37.265,966,0
2016-09-23,37.206,37.724,37.206,37.557,3148,0
2016-09-26,37.363,37.734,36.795,37.226,3184,0
2016-09-27,37.402,37.734,37.157,37.509,2182,0
2016-09-28,37.372,37.395,36.629,37.157,4265,0
2016-09-29,37.156,37.333,37.081,37.333,1186,0
2016-09-30,37.365,37.743,37.365,37.705,2317,0
2016-10-03,37.402,37.46,37.343,37.343,894,0
2016-10-04,37.177,37.206,37.059,37.206,3920,0
2016-10-05,37.724,37.724,37.294,37.313,1006,0
2016-10-06,37.45,37.499,37.392,37.392,896,0
2016-10-07,37.469,37.577,37.392,37.392,1040,0
2016-10-10,37.359,37.734,37.167,37.402,1720,0
2016-10-11,37.402,37.44,37.156,37.44,1911,0
2016-10-12,37.455,37.676,37.455,37.509,530,0
2016-10-13,37.274,37.715,37.157,37.411,7249,0
2016-10-14,37.626,37.626,36.766,37.265,6801,0
2016-10-17,37.512,37.685,37.44,37.567,2532,0
2016-10-18,37.509,37.695,37.509,37.695,461,0
2016-10-19,37.666,38.037,37.329,37.851,9459,0
2016-10-20,37.802,38.028,36.982,37.392,13769,0
2016-10-21,37.216,37.411,37.05,37.353,10975,0
2016-10-24,37.646,37.822,37.402,37.646,8377,0
2016-10-25,37.743,37.88,37.572,37.676,2146,0
2016-10-26,37.763,37.841,37.666,37.753,1258,0
2016-10-27,37.841,37.841,37.646,37.666,1868,0
2016-10-28,37.607,37.841,37.607,37.841,3710,0
2016-10-31,37.626,37.626,37.157,37.186,4074,0
2016-11-01,37.157,37.666,33.853,37.255,8308,0
2016-11-02,37.294,37.549,36.702,37.313,1973,0
2016-11-03,37.079,37.079,35.68,35.68,2980,0
2016-11-04,34.659,37.025,34.659,36.023,26800,0
2016-11-07,36.208,37.708,35.91,37.079,12044,0
2016-11-08,36.238,37.587,36.218,37.353,4379,0
2016-11-09,37.04,37.89,36.453,37.832,19348,0
2016-11-10,37.841,40.981,37.695,39.943,12309,0
2016-11-11,39.719,41.157,38.282,40.804,13298,0
2016-11-14,41.195,41.195,39.103,40.628,13588,0
2016-11-15,40.912,40.912,37.646,40.413,6008,0
2016-11-16,40.579,41.616,40.442,41.616,4923,0
2016-11-17,41.508,43.708,40.653,42.897,9768,0
2016-11-18,43.22,43.22,39.514,40.286,19407,0
2016-11-21,40.384,42.828,40.384,42.584,16181,0
2016-11-22,42.584,49.148,42.525,44.872,41270,0
2016-11-23,46.886,47.277,45.782,45.782,6798,0
2016-11-25,45.41,47.277,45.028,45.937,12696,0
2016-11-28,45.908,45.957,43.268,44.94,19519,0
2016-11-29,44.5,45.136,43.611,44.197,7617,0
2016-11-30,44.51,47.433,43.121,43.738,9328,0
2016-12-01,44.031,45.018,42.536,42.643,11817,0
2016-12-02,42.056,42.579,41.019,41.655,5929,0
2016-12-05,39.925,42.36,39.924,42.36,6906,0
2016-12-06,41.753,43.062,41.694,43.024,3655,0
2016-12-07,43.337,45.957,42.936,44.393,12598,0
2016-12-08,42.927,48.157,42.927,48.157,9768,0
2016-12-09,47.102,49.702,47.102,48.011,11199,0
2016-12-12,48.119,48.119,45.282,46.231,10425,0
2016-12-13,45.967,47.796,45.967,47.326,3281,0
2016-12-14,47.229,49.692,47.229,48.685,8233,0
2016-12-15,48.793,49.575,48.793,49.448,2384,0
2016-12-16,50.172,51.18,47.425,51.18,15521,0
2016-12-19,51.208,52.313,49.869,51.932,19416,0
2016-12-20,51.796,53.78,51.776,53.154,5889,0
2016-12-21,52.995,58.653,52.995,56.075,29330,0
2016-12-22,56.671,64.473,51.276,57.614,13585,0
2016-12-23,58.028,58.111,57.247,57.664,4170,0
2016-12-27,57.147,60.237,57.147,58.062,4810,0
2016-12-28,57.366,57.579,56.462,57.167,8916,0
2016-12-29,57.316,57.845,54.262,55.091,12616,0
2016-12-30,53.662,55.717,53.662,55.389,6153,0
2017-01-03,55.727,55.823,53.144,53.452,6633,0
2017-01-04,53.681,54.521,53.224,53.512,9651,0
2017-01-05,53.551,53.641,52.15,52.458,3850,0
2017-01-06,52.032,52.032,47.297,51.554,1847,0
2017-01-09,51.505,51.804,49.071,50.72,5522,0
2017-01-10,49.369,50.929,49.369,50.591,2273,0
2017-01-11,50.591,52.002,49.519,51.604,8506,0
2017-01-12,50.671,50.77,48.833,49.499,5959,0
2017-01-13,48.51,50.273,48.51,49.627,1520,0
2017-01-17,50.072,50.144,49.429,49.429,3061,0
2017-01-18,48.605,48.973,48.605,48.973,874,0
2017-01-19,48.883,49.965,48.883,49.221,1773,0
2017-01-20,49.221,49.221,47.959,48.625,10500,0
2017-01-23,48.684,48.684,47.681,47.681,1664,0
2017-01-24,48.973,49.27,48.675,49.27,1239,0
2017-01-26,49.667,49.667,48.873,49.181,11965,0
2017-01-27,48.713,48.853,48.277,48.277,11412,0
2017-01-30,49.469,50.258,47.872,48.227,1627,0
2017-01-31,48.227,48.227,46.801,47.114,3611,0
2017-02-01,47.353,50.104,47.353,47.601,887,0
2017-02-02,47.621,50.055,47.621,48.317,2005,0
2017-02-03,48.605,48.753,47.685,48.753,2009,0
2017-02-06,48.763,49.221,48.485,48.485,2058,0
2017-02-07,48.674,48.675,47.681,47.969,3581,0
2017-02-08,47.681,47.681,46.787,47.641,5173,0
2017-02-09,46.896,47.541,46.29,47.323,1692,0
2017-02-10,46.34,47.184,46.22,46.22,3789,0
2017-02-13,46.31,46.552,46.151,46.161,1785,0
2017-02-14,44.9,45.048,43.936,43.936,3085,0
2017-02-15,44.422,44.627,44.065,44.602,2402,0
2017-02-16,44.8,44.8,43.846,43.985,2245,0
2017-02-17,44.492,45.794,44.492,45.396,3143,0
2017-02-21,45.436,45.803,45.013,45.584,4677,0
2017-02-22,44.055,45.196,44.055,44.412,827,0
2017-02-23,44.522,46.19,44.522,44.8,1108,0
2017-02-24,45.247,45.296,44.552,44.87,1687,0
2017-02-27,44.552,46.19,44.502,46.19,7257,0
2017-02-28,45.296,46.072,44.75,45.098,5161,0
2017-03-01,45.506,46.062,45.189,45.496,3872,0
2017-03-02,45.158,45.396,44.9,44.9,1399,0
2017-03-03,49.618,49.618,45.257,46.35,4608,0
2017-03-06,44.651,45.336,44.651,44.76,3642,0
2017-03-07,46.521,46.521,44.105,44.105,547,0
2017-03-08,44.7,44.979,44.313,44.313,1744,0
2017-03-09,43.906,44.229,43.549,43.549,3735,0
2017-03-10,43.995,43.995,42.495,43.876,3012,0
2017-03-13,42.541,43.608,42.541,43.479,2694,0
2017-03-14,43.687,43.707,43.131,43.131,2387,0
2017-03-15,42.733,43.608,41.591,42.475,19271,0
2017-03-16,42.525,43.688,41.721,43.34,8703,0
2017-03-17,43.191,44.075,42.813,43.956,20416,0
2017-03-20,43.707,45.684,43.707,45.218,7668,0
2017-03-21,45.554,46.469,44.7,44.85,7637,0
2017-03-22,45.148,46.409,44,45.188,21783,0
2017-03-23,45.396,46.569,45.148,45.476,6687,0
2017-03-24,45.594,46.747,44.775,46.717,3801,0
2017-03-27,46.38,46.38,44.254,46.141,4503,0
2017-03-28,46.002,46.19,45.446,45.554,6568,0
2017-03-29,45.794,46.18,45.604,46.002,3077,0
2017-03-30,45.882,47.381,45.882,47.045,6445,0
2017-03-31,46.449,47.619,46.449,47.472,5093,0
2017-04-03,46.688,46.688,45.784,46.29,16530,0
2017-04-04,46.673,49.131,45.872,47.701,17972,0
2017-04-05,48.19,48.337,46.538,47.343,10197,0
2017-04-06,47.244,48.675,46.737,47.363,6747,0
2017-04-07,47.556,48.675,47.556,47.879,2237,0
2017-04-10,46.702,48.118,46.688,47.323,5038,0
2017-04-11,48.157,48.157,46.28,47.184,7731,0
2017-04-12,46.936,47.244,46.688,46.777,5723,0
2017-04-13,46.936,47.482,45.764,46.717,6024,0
2017-04-17,46.826,47.184,46.688,47.134,9185,0
2017-04-18,47.393,49.459,46.688,48.435,10171,0
2017-04-19,48.843,49.618,47.83,48.525,5041,0
2017-04-20,48.655,48.675,48.376,48.655,5355,0
2017-04-21,48.675,50.774,48.435,50.134,10094,0
2017-04-24,51.158,55.627,51.158,54.783,15556,0
2017-04-25,55.876,58.786,55.737,57.118,11585,0
2017-04-26,57.008,59.157,57.008,58.032,15997,0
2017-04-27,57.902,57.902,51.882,55.995,13272,0
2017-04-28,55.216,56.025,55.201,55.797,8487,0
2017-05-01,56.124,56.174,55.206,55.419,10602,0
2017-05-02,55.359,56.859,54.853,55.925,11258,0
2017-05-03,56.283,56.956,55.965,55.965,2564,0
2017-05-04,56.383,57.316,56.005,57.018,6358,0
2017-05-05,56.988,57.724,56.621,56.621,8826,0
2017-05-08,57.396,58.16,56.621,57.614,14968,0
2017-05-09,57.704,59.462,56.293,59.144,14530,0
2017-05-10,58.706,59.83,58.14,58.508,10662,0
2017-05-11,58.519,58.519,57.614,58.052,5541,0
2017-05-12,57.564,57.614,57.316,57.614,1433,0
2017-05-15,57.972,59.094,56.74,59.094,4058,0
2017-05-16,59.114,59.591,58.608,59.044,6576,0
2017-05-17,58.756,59.273,57.654,58.3,6609,0
2017-05-18,58.896,58.896,58.111,58.588,12517,0
2017-05-19,58.34,58.806,57.724,58.558,10110,0
2017-05-22,59.104,60.202,58.608,58.856,18415,0
2017-05-23,58.26,59.104,57.206,58.608,9010,0
2017-05-24,58.31,60.594,58.31,60.545,17199,0
2017-05-25,57.598,61.434,57.598,60.296,20183,0
2017-05-26,59.601,60.341,59.551,59.74,12031,0
2017-05-30,59.939,65.928,59.551,61.041,9682,0
2017-05-31,60.972,61.587,60.693,60.813,16351,0
2017-06-01,61.587,62.08,60.604,60.932,6179,0
2017-06-02,61.081,62.085,60.594,61.289,5981,0
2017-06-05,61.141,62.481,59.67,59.67,10651,0
2017-06-06,59.601,61.021,59.512,60.853,27076,0
2017-06-07,60.961,61.429,60.098,61.111,34430,0
2017-06-08,61.121,62.721,60.838,62.7,12151,0
2017-06-09,62.581,63.564,61.797,63.197,8836,0
2017-06-12,61.95,62.293,60.94,61.945,12482,0
2017-06-13,62.105,63.456,60.972,61.975,13542,0
2017-06-14,62.531,62.531,61.001,61.985,6798,0
2017-06-15,62.134,62.829,61.587,62.829,9134,0
2017-06-16,62.321,65.042,61.444,64.454,31034,0
2017-06-19,63.118,65.371,63.118,63.946,13282,0
2017-06-20,63.637,65.291,62.51,63.786,17439,0
2017-06-21,64.045,64.245,63.298,63.597,7254,0
2017-06-22,63.577,64.095,63.557,63.946,6003,0
2017-06-23,64.155,65.491,63.517,65.122,33335,0
2017-06-26,64.803,65.212,63.029,64.295,10305,0
2017-06-27,65.072,65.072,63.427,63.806,11075,0
2017-06-28,63.756,64.444,63.756,64.275,4449,0
2017-06-29,64.693,65.092,63.417,64.095,7579,0
2017-06-30,64.404,64.404,63.647,64.195,11356,0
2017-07-03,64.364,64.514,63.014,64.514,3803,0
2017-07-05,64.584,65.192,63.657,64.893,7643,0
2017-07-06,65.291,67.657,65.042,66.398,32692,0
2017-07-07,66.039,67.445,66.039,67.315,6373,0
2017-07-10,67.275,67.554,65.685,66.986,5722,0
2017-07-11,68.581,68.581,67.235,67.235,2098,0
2017-07-12,67.375,68.272,66.637,68.272,11484,0
2017-07-13,67.883,68.9,67.694,68.77,3901,0
2017-07-14,68.73,69.578,67.694,68.282,36313,0
2017-07-17,68.581,68.78,68.282,68.78,2228,0
2017-07-18,68.601,70.575,67.833,68.172,36630,0
2017-07-19,67.674,70.116,61.653,69.378,40296,0
2017-07-20,69.528,69.857,68.332,68.332,22842,0
2017-07-21,68.411,68.411,55.311,57.925,76732,0
2017-07-24,57.516,58.573,57.078,58.134,23008,0
2017-07-25,58.623,59.699,57.815,58.025,14033,0
2017-07-26,58.264,60.352,57.476,59.271,16213,0
2017-07-27,58.693,60.876,58.047,60.337,9635,0
2017-07-28,60.606,60.626,59.321,60.327,14724,0
2017-07-31,60.307,60.427,59.769,59.849,22057,0
2017-08-01,59.859,60.447,59.809,60.307,5145,0
2017-08-02,60.048,60.048,58.214,58.702,12668,0
2017-08-03,58.593,60.616,58.593,59.221,22173,0
2017-08-04,58.912,59.819,58.762,59.43,11914,0
2017-08-07,59.311,59.41,58.732,59.221,21603,0
2017-08-08,59.39,59.39,58.104,59.031,19706,0
2017-08-09,59.171,59.939,58.195,58.852,33002,0
2017-08-10,58.772,59.46,58.553,58.882,19811,0
2017-08-11,58.962,60.636,57.905,58.623,13973,0
2017-08-14,58.603,59.081,58.603,58.852,14614,0
2017-08-15,58.433,58.812,57.691,58.603,16528,0
2017-08-16,58.613,58.613,56.739,57.118,10802,0
2017-08-17,56.709,57.716,55.896,56.908,18364,0
2017-08-18,56.709,57.257,56.52,57.257,17634,0
2017-08-21,57.237,57.317,56.676,56.719,14679,0
2017-08-22,56.988,57.626,56.654,57.068,12925,0
2017-08-23,56.38,56.888,56.38,56.888,4826,0
2017-08-24,57.012,57.078,56.37,56.769,12032,0
2017-08-25,56.559,56.908,56.001,56.818,5036,0
2017-08-28,56.21,57.128,56.21,57.128,5935,0
2017-08-29,56.818,57.008,56.23,56.23,6832,0
2017-08-30,57.217,57.217,55.971,57.207,14030,0
2017-08-31,58.264,58.264,57.596,57.805,7118,0
2017-09-01,58.289,58.463,57.327,57.516,19267,0
2017-09-05,57.84,57.84,56.589,57.147,15938,0
2017-09-06,57.417,57.785,56.908,57.785,14098,0
2017-09-07,57.706,58.573,57.516,58.204,14936,0
2017-09-08,58.603,58.867,57.676,57.726,13282,0
2017-09-11,58.423,59.779,58.224,59.639,13780,0
2017-09-12,59.809,60.856,59.809,60.736,31222,0
2017-09-13,60.766,62.989,60.766,62.889,9506,0
2017-09-14,62.7,64.793,61.902,64.594,23645,0
2017-09-15,64.783,65.929,64.245,65.929,41441,0
2017-09-18,65.7,68.282,65.7,67.798,17910,0
2017-09-19,68.073,68.122,67.405,68.122,19585,0
2017-09-20,68.137,69.169,67.106,68.87,9478,0
2017-09-21,69.1,69.1,67.38,68.45,10286,0
2017-09-22,68.25,68.9011,67.255,68.51,4696,0
2017-09-25,68.31,71.24,65.86,70.22,21104,0
2017-09-26,70.29,72.29,70.29,71.96,18555,0
2017-09-27,71.47,74.0995,71.47,73.51,16533,0
2017-09-28,74.55,74.55,73,73.06,15641,0
2017-09-29,71.95,72.65,71.4,71.86,40903,0
2017-10-02,71.8,73.45,71.8,73.15,15187,0
2017-10-03,73.27,73.4,69.66,70.16,49758,0
2017-10-04,70.77,70.94,69.08,70.05,24487,0
2017-10-05,70.03,70.4618,69.66,69.66,23246,0
2017-10-06,70.09,70.09,67.63,67.93,21813,0
2017-10-09,67.5,67.6,66.4,66.993,34130,0
2017-10-10,66.65,66.975,65.96,65.97,6989,0
2017-10-11,66.57,66.57,64.65,64.65,17001,0
2017-10-12,64.93,65.495,61.9,63.5,32097,0
2017-10-13,63.215,64.38,61.67,62,13990,0
2017-10-16,61.99,62.8205,61.22,62.13,31593,0
2017-10-17,61.43,63.83,61.43,63.55,22939,0
2017-10-18,63.09,65.01,63.09,63.5,28142,0
2017-10-19,63.6,65.28,62.43,64.44,65422,0
2017-10-20,65.08,66.78,65.04,65.49,22961,0
2017-10-23,65.55,67.6499,64.48,64.52,28766,0
2017-10-24,65.4,67.4,64.725,66.66,15262,0
2017-10-25,66.84,66.84,65.01,66.55,26151,0
2017-10-26,67.18,68.69,65.55,65.8,16404,0
2017-10-27,65.53,66.8,64.72,64.96,30961,0
2017-10-30,65.98,68.27,63.125,63.36,30633,0
2017-10-31,63.37,65.69,62.16,64.49,33424,0
2017-11-01,64.6,66.75,64.01,66.2,32942,0
2017-11-02,65.1,67.865,65.1,67.51,15558,0
2017-11-03,67.32,68.62,65.9,66.53,13407,0
2017-11-06,66.43,67.1,65.79,66.31,13466,0
2017-11-07,66.7,67.7865,65.625,66.02,21912,0
2017-11-08,65.77,67.04,64.3,64.75,42079,0
2017-11-09,64.46,65.95,64.02,64.59,10726,0
2017-11-10,65.12,65.12,64.04,64.29,4669,0
