Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.016,16.112,15.63,16.112,4575,0
2005-02-28,16.295,16.295,15.707,15.707,726,0
2005-03-01,15.755,16.006,15.717,15.842,3580,0
2005-03-02,15.428,15.717,15.428,15.447,2178,0
2005-03-03,15.948,15.948,15.948,15.948,145,0
2005-03-04,15.823,15.823,15.437,15.514,1245,0
2005-03-07,14.936,15.91,14.936,15.63,4200,0
2005-03-08,13.981,15.91,13.981,15.813,6364,0
2005-03-09,15.591,15.794,15.399,15.62,6015,0
2005-03-10,15.341,15.765,15.341,15.534,3597,0
2005-03-11,15.784,15.784,15.784,15.784,3031,0
2005-03-14,14.965,16.141,14.965,16.122,2742,0
2005-03-15,15.138,16.141,15.138,15.987,1164,0
2005-03-17,15.428,15.736,15.428,15.736,467,0
2005-03-18,15.717,16.151,15.138,15.64,7033,0
2005-03-21,15.254,15.563,15.235,15.456,3075,0
2005-03-22,15.582,15.649,15.543,15.543,5103,0
2005-03-23,15.524,15.524,15.524,15.524,1408,0
2005-03-24,15.611,15.63,15.611,15.63,415,0
2005-03-28,15.466,15.466,15.466,15.466,104,0
2005-03-29,15.466,15.534,15.428,15.428,519,0
2005-03-30,15.331,15.331,15.331,15.331,519,0
2005-03-31,15.418,15.428,15.254,15.428,311,0
2005-04-01,14.463,15.669,14.463,15.669,6361,0
2005-04-05,15.428,15.495,15.428,15.447,586,0
2005-04-06,15.158,15.379,15.158,15.379,726,0
2005-04-07,15.9,15.9,15.35,15.476,10641,0
2005-04-08,15.669,15.669,15.273,15.428,17942,0
2005-04-12,14.945,15.341,14.945,15.331,1794,0
2005-04-13,15.273,15.273,15.235,15.235,526,0
2005-04-15,15.505,15.505,14.945,14.945,1996,0
2005-04-18,15.437,15.553,15.437,15.553,6845,0
2005-04-20,15.794,15.91,15.341,15.572,10335,0
2005-04-21,15.91,16.276,15.813,16.276,6601,0
2005-04-22,16.266,16.266,15.736,15.91,4455,0
2005-04-25,16.295,17.125,16.295,17.125,18317,0
2005-04-26,17.356,17.356,17.067,17.269,2800,0
2005-04-27,16.999,17.163,16.874,17.115,13587,0
2005-04-29,17.038,17.038,17.038,17.038,147,0
2005-05-02,17.115,17.346,17.115,17.163,13068,0
2005-05-03,17.163,17.636,17.163,17.636,1767,0
2005-05-04,17.115,17.751,17.115,17.356,3698,0
2005-05-05,17.356,17.366,17.356,17.366,1557,0
2005-05-06,17.356,17.356,17.356,17.356,104,0
2005-05-09,17.356,17.356,17.356,17.356,104,0
2005-05-10,18.127,18.127,17.327,18.079,1038,0
2005-05-11,17.472,17.472,17.472,17.472,143,0
2005-05-13,17.404,17.404,17.404,17.404,104,0
2005-05-16,17.838,17.838,17.52,17.52,311,0
2005-05-17,16.932,17.491,16.45,17.404,622,0
2005-05-18,17.356,17.356,17.337,17.356,1590,0
2005-05-19,17.356,17.954,17.356,17.385,1519,0
2005-05-20,16.777,17.125,16.777,16.99,501,0
2005-05-23,17.115,17.115,17.115,17.115,104,0
2005-05-26,16.488,16.488,16.276,16.324,726,0
2005-05-31,16.392,16.604,16.083,16.083,1722,0
2005-06-01,16.421,16.556,16.421,16.556,1556,0
2005-06-02,16.392,16.585,16.392,16.585,4045,0
2005-06-03,16.247,16.488,16.247,16.488,25814,0
2005-06-06,16.488,16.488,16.488,16.488,1037,0
2005-06-07,16.662,16.662,16.662,16.662,1556,0
2005-06-09,16.623,16.623,16.392,16.392,20846,0
2005-06-10,16.189,16.189,16.189,16.189,104,0
2005-06-13,16.189,16.363,15.9,15.9,1369,0
2005-06-14,15.91,15.91,15.91,15.91,2593,0
2005-06-15,16.315,16.315,16.305,16.315,2673,0
2005-06-16,16.536,16.536,16.536,16.536,311,0
2005-06-17,16.295,16.295,16.295,16.295,1037,0
2005-06-20,16.353,16.353,16.353,16.353,2593,0
2005-06-21,16.074,16.295,16.074,16.295,207,0
2005-06-22,16.295,16.585,16.295,16.421,519,0
2005-06-24,16.025,16.025,16.006,16.006,207,0
2005-06-28,16.151,16.739,16.151,16.411,2144,0
2005-06-29,16.498,16.498,16.479,16.479,311,0
2005-06-30,16.855,17.163,16.855,17.163,4929,0
2005-07-01,17.877,17.877,17.877,17.877,259,0
2005-07-06,17.848,17.848,17.78,17.78,830,0
2005-07-07,17.375,17.375,17.375,17.375,268,0
2005-07-08,17.375,17.375,16.777,16.777,2325,0
2005-07-11,16.777,16.777,16.777,16.777,169,0
2005-07-12,16.671,16.671,16.671,16.671,1556,0
2005-07-13,16.633,16.633,16.633,16.633,242,0
2005-07-15,16.633,16.633,16.633,16.633,1037,0
2005-07-18,16.777,16.777,16.777,16.777,104,0
2005-07-19,16.614,16.874,16.614,16.874,725,0
2005-07-20,16.816,16.816,16.816,16.816,108,0
2005-07-21,17.019,17.115,17.019,17.115,7991,0
2005-07-25,17.288,18.07,17.288,17.867,806,0
2005-07-26,17.481,17.481,17.472,17.481,622,0
2005-07-27,17.279,17.452,17.279,17.452,1193,0
2005-08-01,17.26,17.26,16.594,16.864,3889,0
2005-08-02,16.922,16.932,16.922,16.922,622,0
2005-08-03,16.922,17.076,16.922,17.009,1058,0
2005-08-04,17.009,17.356,17.009,17.356,459,0
2005-08-09,17.067,17.26,17.067,17.26,622,0
2005-08-10,17.26,17.356,17.26,17.356,830,0
2005-08-11,17.366,17.452,17.366,17.452,225,0
2005-08-12,17.838,17.838,17.742,17.828,6000,0
2005-08-16,17.78,17.78,17.742,17.742,1141,0
2005-08-17,17.665,17.838,17.665,17.838,9039,0
2005-08-18,17.366,17.366,17.366,17.366,274,0
2005-08-19,17.838,17.838,17.838,17.838,104,0
2005-08-22,17.115,17.838,17.115,17.838,933,0
2005-08-24,16.642,17.452,16.642,17.452,4767,0
2005-08-25,17.838,17.838,17.838,17.838,1556,0
2005-08-26,17.838,17.838,17.838,17.838,431,0
2005-08-30,17.279,17.279,17.279,17.279,105,0
2005-08-31,17.356,17.771,17.356,17.771,1141,0
2005-09-12,17.771,17.771,17.771,17.771,519,0
2005-09-13,17.539,17.539,17.52,17.52,1055,0
2005-09-15,16.401,17.26,16.401,17.182,4311,0
2005-09-16,17.356,17.356,17.356,17.356,104,0
2005-09-21,17.404,17.79,17.366,17.366,631,0
2005-09-22,17.703,17.742,17.703,17.742,214,0
2005-09-27,17.742,17.954,17.742,17.954,1141,0
2005-09-30,17.597,18.079,17.597,18.079,617,0
2005-10-03,17.655,18.32,17.655,18.32,12785,0
2005-10-04,18.176,18.176,18.127,18.127,390,0
2005-10-06,17.366,19.294,17.366,19.294,2366,0
2005-10-11,18.426,18.966,18.417,18.966,806,0
2005-10-13,18.523,18.523,18.32,18.32,261,0
2005-10-17,18.899,18.899,18.899,18.899,104,0
2005-10-18,19.092,19.092,19.092,19.092,1275,0
2005-10-19,18.079,19.043,18.079,19.043,934,0
2005-10-20,19.188,19.188,19.043,19.043,1739,0
2005-10-28,18.802,19.043,18.802,18.802,407,0
2005-10-31,18.098,18.32,18.098,18.32,207,0
2005-11-02,18.214,18.368,16.681,18.368,2385,0
2005-11-07,18.368,18.368,18.368,18.368,131,0
2005-11-08,18.32,18.32,18.32,18.32,104,0
2005-11-10,18.802,18.802,18.802,18.802,311,0
2005-11-11,19.333,19.333,19.284,19.284,6202,0
2005-11-14,19.043,19.043,19.034,19.034,616,0
2005-11-15,19.034,19.034,18.802,18.802,1080,0
2005-11-17,19.284,19.284,19.284,19.284,1649,0
2005-11-18,18.995,18.995,18.995,18.995,207,0
2005-11-28,19.188,19.188,19.188,19.188,311,0
2005-11-29,19.275,19.574,19.275,19.381,3573,0
2005-11-30,19.323,19.323,19.284,19.284,207,0
2005-12-01,19.574,21.097,19.574,21.097,5637,0
2005-12-02,21.203,21.599,21.203,21.599,865,0
2005-12-05,21.618,21.627,21.618,21.627,822,0
2005-12-06,21.088,22.139,21.088,22.081,1072,0
2005-12-07,22.071,22.071,21.753,21.753,436,0
2005-12-08,21.068,21.068,21.068,21.068,104,0
2005-12-12,21.859,21.859,21.165,21.165,311,0
2005-12-13,20.644,20.663,20.162,20.162,622,0
2005-12-15,19.169,20.538,18.706,20.538,3605,0
2005-12-16,21.02,21.03,17.848,17.848,1162,0
2005-12-19,18.879,19.564,18.879,19.564,456,0
2005-12-20,19.564,19.564,19.284,19.304,466,0
2005-12-21,19.217,19.525,19.217,19.525,316,0
2005-12-23,21.647,21.685,21.647,21.685,417,0
2005-12-27,20.509,22.032,20.509,22.032,7053,0
2005-12-28,22.032,22.177,22.032,22.177,1320,0
2005-12-29,22.177,22.177,22.177,22.177,207,0
2005-12-30,22.177,22.495,22.177,22.495,4511,0
2006-01-03,21.955,21.955,21.782,21.907,1099,0
2006-01-04,21.464,21.464,21.377,21.377,207,0
2006-01-05,21.946,22.553,21.946,22.071,2042,0
2006-01-06,22.688,22.939,22.177,22.939,1971,0
2006-01-09,23.064,23.064,23.035,23.035,646,0
2006-01-10,23.035,23.035,23.035,23.035,934,0
2006-01-12,23.064,23.064,23.064,23.064,104,0
2006-01-17,22.601,22.601,22.601,22.601,104,0
2006-01-18,22.389,23.006,22.389,22.688,798,0
2006-01-19,22.428,22.428,22.399,22.399,207,0
2006-01-24,22.9,22.9,22.9,22.9,207,0
2006-01-25,23.083,23.141,22.428,23.141,6813,0
2006-01-27,22.572,22.572,22.572,22.572,207,0
2006-01-30,22.582,22.717,22.582,22.717,344,0
2006-02-06,22.717,23.315,22.717,23.141,2047,0
2006-02-07,23.141,23.141,23.141,23.141,842,0
2006-02-08,23.382,23.864,23.382,23.864,2383,0
2006-02-10,23.623,23.623,23.623,23.623,146,0
2006-02-14,23.836,23.836,22.486,22.582,464,0
2006-02-15,22.264,23.141,22.177,22.9,25443,0
2006-02-16,23.074,23.074,23.074,23.074,207,0
2006-02-17,23.035,23.035,22.997,22.997,207,0
2006-02-21,21.714,21.714,21.714,21.714,259,0
2006-02-22,21.319,23.566,21.319,22.659,9394,0
2006-02-23,23.045,23.045,22.302,22.92,4556,0
2006-02-24,23.006,23.006,22.515,22.91,5497,0
2006-02-27,22.707,22.9,22.177,22.881,1141,0
2006-02-28,22.881,22.881,22.881,22.881,104,0
2006-03-01,23.035,23.141,22.939,23.141,2774,0
2006-03-02,22.871,22.871,22.871,22.871,207,0
2006-03-06,21.309,23.074,21.309,22.842,2987,0
2006-03-07,21.811,22.38,21.753,22.38,1154,0
2006-03-08,22.746,23.006,22.659,23.006,7156,0
2006-03-09,23.141,23.141,22.736,22.736,519,0
2006-03-10,24.067,24.067,24.067,24.067,104,0
2006-03-13,23.623,23.623,23.623,23.623,862,0
2006-03-14,22.765,23.141,22.765,23.141,6326,0
2006-03-15,23.141,23.527,23.141,23.527,415,0
2006-03-16,23.595,23.595,23.595,23.595,104,0
2006-03-17,23.517,23.517,22.659,22.659,2904,0
2006-03-20,23.305,23.305,23.132,23.141,2968,0
2006-03-22,23.209,23.623,22.765,23.623,667,0
2006-03-23,23.334,23.334,23.334,23.334,104,0
2006-03-28,23.623,23.623,23.623,23.623,104,0
2006-03-29,23.971,24.028,23.623,24.028,6949,0
2006-03-31,23.623,23.623,23.623,23.623,104,0
2006-04-03,24.231,24.231,23.768,24.106,2852,0
2006-04-05,23.855,24.588,23.855,24.588,778,0
2006-04-06,24.636,24.636,24.115,24.588,1135,0
2006-04-07,24.009,24.279,23.228,23.99,986,0
2006-04-11,23.537,24.192,23.18,23.18,2602,0
2006-04-12,23.546,24.472,23.479,24.472,1971,0
2006-04-13,24.134,24.134,24.134,24.134,104,0
2006-04-17,23.556,24.106,23.556,24.106,830,0
2006-04-18,23.681,24.347,23.681,24.009,2217,0
2006-04-19,24.308,24.829,24.308,24.829,469,0
2006-04-20,24.588,24.646,24.549,24.549,581,0
2006-04-21,24.588,24.829,24.588,24.829,1189,0
2006-04-25,24.491,24.491,23.864,24.028,533,0
2006-04-27,23.151,23.151,23.151,23.151,104,0
2006-04-28,23.913,24.125,23.836,24.125,519,0
2006-05-03,24.106,24.559,24.106,24.559,10789,0
2006-05-04,23.999,24.636,23.999,24.636,622,0
2006-05-09,23.508,23.508,23.19,23.19,311,0
2006-05-10,24.125,24.125,23.893,23.893,830,0
2006-05-11,24.703,24.703,24.115,24.347,2314,0
2006-05-18,24.106,24.106,24.106,24.106,104,0
2006-05-19,24.106,24.106,24.106,24.106,801,0
2006-05-22,24.106,24.106,24.106,24.106,147,0
2006-05-23,24.106,24.106,24.106,24.106,389,0
2006-05-25,23.633,23.633,23.633,23.633,104,0
2006-05-26,23.787,24.646,23.787,24.057,3324,0
2006-05-30,24.559,24.559,23.913,23.913,9123,0
2006-05-31,23.922,24.443,23.922,24.106,1543,0
2006-06-01,24.106,24.106,24.106,24.106,261,0
2006-06-05,24.106,24.106,24.106,24.106,208,0
2006-06-06,24.52,24.549,24.52,24.549,1962,0
2006-06-07,24.8,24.829,24.8,24.829,918,0
2006-06-09,24.829,25.533,24.183,24.973,9032,0
2006-06-12,25.07,25.533,25.07,25.533,1296,0
2006-06-13,24.125,25.002,24.125,25.002,674,0
2006-06-14,24.376,24.376,24.366,24.366,519,0
2006-06-15,24.356,24.395,24.356,24.395,4002,0
2006-06-16,25.523,25.523,25.523,25.523,347,0
2006-06-19,24.607,25.552,24.607,25.542,808,0
2006-06-21,24.925,24.925,24.781,24.781,1595,0
2006-06-23,24.781,25.523,24.781,25.523,2905,0
2006-06-26,25.07,25.07,25.07,25.07,312,0
2006-06-28,24.781,24.781,24.781,24.781,438,0
2006-06-29,25.07,26.015,25.07,26.015,4907,0
2006-06-30,25.841,25.841,25.841,25.841,207,0
2006-07-03,26.024,26.024,26.024,26.024,104,0
2006-07-05,26.034,26.516,26.034,26.41,403,0
2006-07-06,26.516,26.998,26.516,26.564,311,0
2006-07-07,26.564,26.564,25.793,25.938,415,0
2006-07-11,27.962,27.962,25.764,26.998,1237,0
2006-07-13,27.249,27.249,26.998,26.998,643,0
2006-07-14,26.468,26.998,26.468,26.998,289,0
2006-07-17,26.998,26.998,26.169,26.169,223,0
2006-07-21,25.774,26.439,25.774,26.015,1658,0
2006-07-27,25.166,25.311,25.166,25.166,415,0
2006-07-28,25.06,25.07,25.06,25.07,606,0
2006-07-31,24.877,24.877,24.877,24.877,933,0
2006-08-02,24.906,24.906,24.906,24.906,207,0
2006-08-07,25.07,25.07,25.07,25.07,830,0
2006-08-15,24.925,25.562,24.732,24.732,2624,0
2006-08-16,24.752,25.002,24.752,24.915,2319,0
2006-08-17,25.07,25.745,25.07,25.735,1846,0
2006-08-18,26.034,26.034,25.619,25.619,3104,0
2006-08-21,24.964,24.964,24.964,24.964,311,0
2006-08-23,26.034,27.837,26.024,27.008,3229,0
2006-08-24,25.88,26.42,25.88,26.42,2874,0
2006-08-25,25.205,25.918,25.205,25.918,1925,0
2006-08-29,24.732,25.928,24.732,25.918,6686,0
2006-08-30,25.745,25.745,25.745,25.745,519,0
2006-08-31,26.034,26.998,26.034,26.073,3111,0
2006-09-01,25.494,25.494,25.494,25.494,104,0
2006-09-05,26.613,26.622,26.352,26.352,1556,0
2006-09-06,26.844,26.844,26.603,26.603,415,0
2006-09-07,27.307,28.927,27.307,28.927,12264,0
2006-09-08,29.312,31.27,29.312,30.894,10750,0
2006-09-11,30.923,31.761,29.833,31.675,10270,0
2006-09-12,31.096,31.154,30.238,30.373,3417,0
2006-09-13,30.662,30.662,30.662,30.662,207,0
2006-09-14,30.855,30.855,30.103,30.18,1581,0
2006-09-15,28.753,29.303,28.753,29.168,1112,0
2006-09-18,29.168,29.168,27.962,28.445,1448,0
2006-09-19,28.367,28.946,28.367,28.946,1700,0
2006-09-20,28.975,29.881,28.975,29.264,5930,0
2006-09-21,29.65,30.132,29.65,30.084,1786,0
2006-09-22,30.132,30.855,30.132,30.855,11214,0
2006-09-25,30.855,30.855,30.392,30.807,920,0
2006-09-26,30.286,30.855,30.286,30.855,570,0
2006-09-27,30.855,30.942,30.807,30.855,4858,0
2006-09-28,30.836,30.952,30.585,30.817,3353,0
2006-09-29,31.077,31.202,30.826,31.202,15641,0
2006-10-02,31.81,31.819,30.672,31.819,12455,0
2006-10-03,31.819,31.819,31,31,5325,0
2006-10-04,30.392,30.392,29.563,29.563,1037,0
2006-10-05,28.734,29.119,28.734,28.936,2385,0
2006-10-06,28.753,30.45,28.753,29.631,9288,0
2006-10-09,29.891,29.949,29.013,29.602,5413,0
2006-10-11,29.409,31.038,29.409,30.142,1094,0
2006-10-12,29.428,29.852,29.428,29.708,2304,0
2006-10-13,29.457,29.775,29.457,29.775,1141,0
2006-10-16,29.997,30.836,29.997,30.614,674,0
2006-10-18,29.891,29.891,29.891,29.891,309,0
2006-10-19,29.91,30.614,29.91,30.286,415,0
2006-10-20,29.775,30.575,29.775,30.575,801,0
2006-10-23,30.614,30.614,30.373,30.614,3856,0
2006-10-24,30.373,30.614,30.373,30.614,311,0
2006-10-25,30.421,30.855,30.421,30.614,446,0
2006-10-26,30.267,30.392,30.267,30.392,207,0
2006-10-30,29.901,30.614,29.901,30.383,1437,0
2006-10-31,30.614,30.855,30.614,30.855,668,0
2006-11-02,29.997,30.624,29.987,30.479,951,0
2006-11-06,30.855,30.874,29.312,29.312,10307,0
2006-11-07,29.119,29.216,29.081,29.119,20377,0
2006-11-08,28.927,29.235,28.927,29.235,570,0
2006-11-09,24.8,28.927,24.8,27.77,10086,0
2006-11-10,27.991,27.991,27.345,27.625,5031,0
2006-11-13,27.721,27.924,27.48,27.924,2387,0
2006-11-14,27.529,27.625,27.085,27.085,2098,0
2006-11-15,27.249,27.278,27.23,27.23,2852,0
2006-11-17,27.124,27.548,26.911,27.287,2763,0
2006-11-20,27.095,27.48,27.095,27.48,311,0
2006-11-24,27.818,30.055,27.664,28.907,2800,0
2006-11-27,29.332,30.016,29.332,30.016,519,0
2006-11-28,29.582,30.016,29.505,29.65,2339,0
2006-11-30,28.84,29.64,28.84,29.64,7109,0
2006-12-01,28.994,30.383,28.994,30.007,4833,0
2006-12-04,29.679,30.228,29.679,29.688,1245,0
2006-12-05,29.766,29.766,29.766,29.766,116,0
2006-12-06,30.479,30.71,30.431,30.71,1798,0
2006-12-07,30.036,30.392,29.794,29.833,10279,0
2006-12-11,29.669,29.997,29.669,29.997,622,0
2006-12-12,29.698,30.71,29.698,30.71,2416,0
2006-12-13,30.614,30.855,30.614,30.855,519,0
2006-12-14,30.334,30.672,30.334,30.672,894,0
2006-12-15,30.855,30.855,30.614,30.614,996,0
2006-12-18,30.614,30.855,30.614,30.855,563,0
2006-12-19,30.614,30.759,30.614,30.73,1024,0
2006-12-20,30.614,31,30.614,31,3774,0
2006-12-22,30.98,31.019,30.373,30.373,1435,0
2006-12-27,29.794,30.363,29.794,30.363,519,0
2006-12-28,30.373,30.98,30.373,30.98,1968,0
2006-12-29,31.009,31.009,30.373,30.855,1848,0
2007-01-03,30.614,30.614,30.248,30.248,3275,0
2007-01-04,30.219,30.547,30.084,30.084,622,0
2007-01-05,30.373,31.106,30.373,30.73,6104,0
2007-01-08,30.373,30.73,30.373,30.73,1141,0
2007-01-09,30.624,30.624,30.373,30.373,1267,0
2007-01-10,30.855,30.855,30.855,30.855,168,0
2007-01-11,30.855,30.855,30.383,30.383,207,0
2007-01-12,30.402,31.983,30.383,31.53,4055,0
2007-01-16,32.282,32.485,32.282,32.34,8494,0
2007-01-17,32.301,32.301,32.301,32.301,311,0
2007-01-18,31.935,32.533,31.868,32.533,4994,0
2007-01-19,32.957,32.957,32.726,32.784,2238,0
2007-01-22,33.449,33.449,33.034,33.227,778,0
2007-01-23,33.68,33.68,32.716,32.716,937,0
2007-01-24,32.841,32.841,32.436,32.436,1135,0
2007-01-26,31.954,31.954,31.761,31.761,804,0
2007-01-29,32.61,32.61,31.916,31.916,1348,0
2007-01-30,32.205,32.205,31.829,31.887,518,0
2007-01-31,31.463,32.957,31.463,32.812,3687,0
2007-02-01,32.784,32.784,32.369,32.465,1530,0
2007-02-06,32.735,32.735,32.735,32.735,207,0
2007-02-07,32.649,32.649,32.465,32.465,1390,0
2007-02-08,32.629,32.629,32.369,32.369,726,0
2007-02-14,32.388,32.388,32.388,32.388,104,0
2007-02-15,32.012,32.012,32.012,32.012,163,0
2007-02-20,31.819,31.954,31.819,31.819,1608,0
2007-02-21,31.077,32.224,31.077,32.224,1838,0
2007-02-26,30.72,30.894,30.71,30.894,834,0
2007-02-28,29.901,31.337,29.891,31.337,2243,0
2007-03-01,31.337,31.819,31.337,31.819,807,0
2007-03-05,31.819,31.848,31.819,31.848,1541,0
2007-03-06,31.337,31.337,30.344,30.344,519,0
2007-03-07,31.048,31.54,30.701,31.318,610,0
2007-03-09,31.26,33.256,27.48,31.839,6225,0
2007-03-12,32.591,32.591,32.591,32.591,104,0
2007-03-13,32.06,32.06,31.896,31.896,622,0
2007-03-14,30.749,31.723,30.749,31.723,519,0
2007-03-15,30.98,31.54,29.081,30.903,1867,0
2007-03-16,31.733,32.301,31.675,32.301,6236,0
2007-03-19,32.311,32.928,32.311,32.388,2947,0
2007-03-20,32.388,32.388,32.06,32.263,13796,0
2007-03-21,31.829,32.205,31.829,32.06,74661,0
2007-03-22,33.015,33.015,32.33,32.33,830,0
2007-03-23,32.784,33.189,32.542,32.784,933,0
2007-03-26,32.832,33.738,32.832,33.738,4742,0
2007-03-27,33.458,33.651,33.131,33.555,5917,0
2007-03-28,33.748,33.748,33.507,33.507,311,0
2007-03-29,33.063,33.102,32.697,32.697,1869,0
2007-03-30,32.542,32.552,31.819,32.417,7207,0
2007-04-02,32.562,32.562,32.562,32.562,104,0
2007-04-03,31.983,33.237,31.983,33.121,3559,0
2007-04-04,33.121,33.121,31.819,31.819,1125,0
2007-04-05,32.012,32.436,32.012,32.234,933,0
2007-04-09,32.34,32.706,32.176,32.658,3940,0
2007-04-10,32.687,33.073,32.668,32.668,2282,0
2007-04-11,33.237,33.266,32.976,33.266,4172,0
2007-04-12,33.507,33.7,33.497,33.7,2155,0
2007-04-13,33.41,34.346,33.41,34.346,3728,0
2007-04-16,34.461,34.828,34.442,34.5,2783,0
2007-04-17,34.808,34.808,34.712,34.712,466,0
2007-04-18,34.712,34.808,34.712,34.808,431,0
2007-04-20,34.712,34.712,34.317,34.317,335,0
2007-04-23,34.278,34.712,33.728,34.712,1805,0
2007-04-25,34.268,34.77,34.268,34.76,982,0
2007-04-26,34.895,35.184,34.779,34.837,3266,0
2007-04-27,35.242,35.291,34.616,35.291,1763,0
2007-04-30,35.291,35.31,35.281,35.291,786,0
2007-05-01,35.628,39.273,35.271,35.31,45604,0
2007-05-02,36.602,37.431,35.368,35.676,24350,0
2007-05-03,36.158,36.235,35.426,35.657,5424,0
2007-05-04,35.676,36.158,35.551,35.599,7670,0
2007-05-07,36.38,36.38,35.319,35.319,6956,0
2007-05-08,35.329,35.676,35.329,35.397,4101,0
2007-05-09,35.676,35.676,35.667,35.676,907,0
2007-05-10,35.686,35.744,35.532,35.676,4567,0
2007-05-11,35.705,35.705,35.387,35.387,2398,0
2007-05-14,35.695,35.695,35.242,35.532,5680,0
2007-05-15,35.291,35.512,35.194,35.194,3216,0
2007-05-16,35.339,35.348,34.712,34.712,6029,0
2007-05-17,34.606,34.799,34.606,34.625,622,0
2007-05-18,35.049,35.049,34.644,34.644,726,0
2007-05-21,34.857,35.184,34.702,34.76,2347,0
2007-05-22,34.751,34.808,34.616,34.625,1971,0
2007-05-23,35.03,35.03,34.712,34.76,1452,0
2007-05-24,35.001,35.001,34.577,34.712,1460,0
2007-05-25,34.953,35.57,34.712,34.963,4452,0
2007-05-29,34.963,34.963,34.481,34.712,2910,0
2007-05-30,34.837,35.011,34.837,35.011,830,0
2007-05-31,34.731,35.435,34.731,34.847,16340,0
2007-06-01,34.982,35.397,34.702,35.03,1704,0
2007-06-04,35.426,35.435,35.397,35.435,1519,0
2007-06-05,35.975,36.64,35.532,35.84,5006,0
2007-06-06,35.599,35.985,35.58,35.869,4585,0
2007-06-07,36.178,36.178,34.683,35.03,2301,0
2007-06-08,34.972,35.339,34.616,35.339,2427,0
2007-06-11,34.982,35.069,34.375,34.442,8786,0
2007-06-12,34.519,34.519,33.025,33.7,6384,0
2007-06-13,34.133,34.133,32.571,32.571,4634,0
2007-06-14,32.195,32.195,31.964,32.099,8352,0
2007-06-15,32.388,32.388,31.819,31.964,7589,0
2007-06-18,31.819,32.359,30.759,30.778,7933,0
2007-06-19,30.759,30.942,30.508,30.71,5120,0
2007-06-20,31.347,33.748,31.183,32.542,8015,0
2007-06-21,33.285,33.41,32.475,32.475,15801,0
2007-06-22,32.301,32.301,29.862,29.862,530447,0
2007-06-25,29.901,30.508,28.888,29.245,45704,0
2007-06-26,29.389,29.486,29.071,29.245,11757,0
2007-06-27,29.119,31.308,29.119,31.144,31110,0
2007-06-28,31,32.784,29.929,32.292,61582,0
2007-06-29,32.35,33.748,32.35,33.266,12967,0
2007-07-02,33.777,33.777,32.321,32.909,36813,0
2007-07-03,33.622,33.748,33.401,33.516,526,0
2007-07-05,33.372,33.545,32.639,33.314,3522,0
2007-07-06,32.774,32.774,32.041,32.06,2515,0
2007-07-09,31.916,31.916,30.209,30.884,2586,0
2007-07-10,30.248,31.048,30.248,30.662,7773,0
2007-07-11,31.308,31.337,30.614,30.797,5918,0
2007-07-12,30.392,31.424,30.055,31.395,3533,0
2007-07-13,31.626,31.626,30.691,31.511,5232,0
2007-07-16,31.482,31.819,31.115,31.289,4345,0
2007-07-17,31.925,31.925,30.228,30.46,6173,0
2007-07-18,31.279,31.279,29.216,29.901,10446,0
2007-07-19,29.659,30.71,29.659,30.064,3500,0
2007-07-20,29.997,29.997,29.023,29.843,16354,0
2007-07-23,30.575,30.575,29.197,29.746,7484,0
2007-07-24,29.438,29.438,28.078,28.589,15547,0
2007-07-25,28.743,29.129,28.541,28.724,11283,0
2007-07-26,28.445,28.618,28.03,28.078,8931,0
2007-07-27,27.924,29.206,26.989,29.033,19961,0
2007-07-30,28.888,29.226,27.818,28.396,12208,0
2007-07-31,27.721,29.891,27.721,29.245,30434,0
2007-08-01,29.476,29.92,28.763,29.418,3133,0
2007-08-02,29.544,30.074,28.637,29.515,3100,0
2007-08-03,29.37,29.37,26.265,28.57,10706,0
2007-08-06,28.599,29.216,27.721,28.936,9812,0
2007-08-07,28.705,30.084,27.943,29.891,10464,0
2007-08-08,30.286,34.211,30.286,32.649,16067,0
2007-08-09,31.096,33.266,28.927,31.202,16917,0
2007-08-10,28.165,30.855,27.962,29.582,32856,0
2007-08-13,27.962,29.602,27.962,29.139,8113,0
2007-08-14,28.502,29.332,28.502,28.888,4331,0
2007-08-15,29.062,30.701,29.062,29.65,13200,0
2007-08-16,30.373,33.661,29.708,32.542,17349,0
2007-08-17,33.102,33.989,31.636,33.786,25470,0
2007-08-20,33.806,34.635,30.855,32.6,19406,0
2007-08-21,33.15,34.529,29.216,32.388,14650,0
2007-08-22,32.639,33.217,32.263,32.774,3678,0
2007-08-23,32.861,33.179,30.942,32.186,9752,0
2007-08-24,31.434,32.301,31.337,32.301,3566,0
2007-08-27,32.311,32.311,31.607,32.292,3499,0
2007-08-28,32.099,32.147,31.54,31.81,5168,0
2007-08-29,31.819,32.06,31.27,31.819,8528,0
2007-08-30,30.99,32.668,30.99,31.636,12161,0
2007-08-31,32.06,33.227,31.414,31.675,16046,0
2007-09-04,31.347,32.282,31.347,31.675,3889,0
2007-09-05,31.405,31.405,30.18,30.585,7606,0
2007-09-06,30.585,30.585,28.878,30.373,5671,0
2007-09-07,29.843,29.92,28.445,28.58,14029,0
2007-09-10,27.635,28.146,24.983,25.166,5930,0
2007-09-11,25.07,26.449,25.07,26.034,30411,0
2007-09-12,26.034,26.767,25.619,26.767,18648,0
2007-09-13,26.786,27.799,26.651,27.5,3949,0
2007-09-14,27.104,27.403,26.294,27.403,9397,0
2007-09-17,27.278,27.278,26.314,26.757,19865,0
2007-09-18,26.969,31.935,26.805,31.935,13669,0
2007-09-19,32.147,32.514,31.964,32.494,20239,0
2007-09-20,32.533,32.629,31.559,32.012,9946,0
2007-09-21,32.552,32.552,31.463,31.896,20377,0
2007-09-24,31.906,31.906,31.308,31.752,5176,0
2007-09-25,31.607,32.244,30.749,31.829,5435,0
2007-09-26,33.198,33.198,31.945,32.793,3489,0
2007-09-27,33.082,33.69,33.082,33.69,1458,0
2007-09-28,33.497,34.567,32.851,34.066,12159,0
2007-10-01,33.989,35.03,32.581,34.712,12252,0
2007-10-02,34.712,34.712,34.278,34.278,4512,0
2007-10-03,33.912,33.912,31.839,32.321,12477,0
2007-10-04,32.571,34.249,32.465,34.22,1045,0
2007-10-05,34.423,34.712,31.665,34.606,5047,0
2007-10-08,34.288,34.288,33.401,33.902,7733,0
2007-10-09,33.622,33.632,32.706,33.632,2489,0
2007-10-10,33.825,33.825,31.964,33.748,3746,0
2007-10-11,33.603,33.748,33.246,33.738,5053,0
2007-10-12,33.613,34.693,33.613,34.519,4103,0
2007-10-15,34.317,34.712,32.427,32.957,31012,0
2007-10-16,32.803,32.803,30.547,31.318,6062,0
2007-10-17,31.684,31.684,30.672,31.164,7825,0
2007-10-18,30.759,30.778,30.431,30.749,6172,0
2007-10-19,30.701,30.701,27.046,28.965,17156,0
2007-10-22,28.541,28.975,27.172,28.888,12707,0
2007-10-23,29.226,29.669,28.637,29.389,3630,0
2007-10-24,29.052,29.341,27.557,28.936,2869,0
2007-10-25,29.245,29.766,27.885,29.264,6740,0
2007-10-26,30.026,33.343,30.026,33.14,16614,0
2007-10-29,33.266,33.266,32.542,33.266,7090,0
2007-10-30,32.996,33.266,32.571,33.266,8811,0
2007-10-31,33.266,33.458,32.542,33.362,12373,0
2007-11-01,32.629,32.784,27.095,27.095,14029,0
2007-11-02,28.927,29.129,27.085,28.097,9584,0
2007-11-05,27.827,28.686,26.969,28.637,8453,0
2007-11-06,28.637,33.246,28.637,31.684,10259,0
2007-11-07,31.231,31.482,30.209,30.817,5274,0
2007-11-08,31.212,33.121,30.518,32.976,6997,0
2007-11-09,32.658,32.986,28.445,32.986,11266,0
2007-11-12,32.986,32.996,32.417,32.465,5134,0
2007-11-13,32.456,32.976,30.855,31.8,18175,0
2007-11-14,31.077,31.665,31.077,31.665,1708,0
2007-11-15,31.414,31.839,31.019,31.839,4631,0
2007-11-16,31.665,31.665,29.409,30.383,6845,0
2007-11-19,29.949,30.392,29.119,30.344,4784,0
2007-11-20,29.708,31.193,29.708,29.987,7991,0
2007-11-21,29.496,30.074,29.361,29.891,7286,0
2007-11-23,30.392,30.392,29.65,29.65,2998,0
2007-11-26,29.341,29.929,27.673,27.75,5553,0
2007-11-27,28.473,29.187,27.316,28.936,7353,0
2007-11-28,30.228,30.277,29.891,30.277,4589,0
2007-11-29,29.727,31.096,29.727,30.016,14397,0
2007-11-30,30.508,30.845,30.016,30.277,14123,0
2007-12-03,28.57,29.216,27.972,27.972,7910,0
2007-12-04,27.962,28.242,27.962,28.059,2994,0
2007-12-05,28.637,28.878,27.278,28.011,6477,0
2007-12-06,27.664,28.686,27.664,27.962,12576,0
2007-12-07,28.097,28.097,27.586,27.962,3509,0
2007-12-10,27.962,27.962,27.586,27.924,4021,0
2007-12-11,29.197,29.197,26.439,26.709,4075,0
2007-12-12,27.461,27.962,26.391,27.914,11394,0
2007-12-13,26.998,28.483,26.68,28.483,3300,0
2007-12-14,27.239,28.705,27.239,28.705,5552,0
2007-12-17,28.464,28.464,27.384,27.924,3442,0
2007-12-18,28.329,28.329,27.297,28.252,5729,0
2007-12-19,29.119,29.775,28.801,29.438,7978,0
2007-12-20,29.804,30.392,29.119,29.679,2909,0
2007-12-21,31.087,32.774,30.151,32.735,54205,0
2007-12-24,32.784,32.784,32.687,32.784,2151,0
2007-12-26,32.128,33.189,32.128,33.189,9174,0
2007-12-27,33.285,33.449,31.096,32.571,10884,0
2007-12-28,32.639,32.928,31.925,32.668,5356,0
2007-12-31,31.839,33.015,31.839,32.726,6635,0
2008-01-02,31.733,31.771,31.491,31.588,78186,0
2008-01-03,31.588,32.022,31.588,31.607,4092,0
2008-01-04,30.865,31.318,28.107,28.435,7945,0
2008-01-07,28.541,29.226,27.962,27.962,26107,0
2008-01-08,28.04,29.1,27.268,27.5,9805,0
2008-01-09,27.239,28.406,26.294,28.377,7904,0
2008-01-10,27.5,29.409,27.22,29.235,3140,0
2008-01-11,28.878,30.084,26.063,27.529,10653,0
2008-01-14,27.77,28.927,27.77,28.425,5862,0
2008-01-15,28.088,28.657,27.442,28.271,1348,0
2008-01-16,28.271,29.409,28.068,29.013,20863,0
2008-01-17,29.177,29.235,28.194,28.281,8306,0
2008-01-18,28.445,29.052,26.969,27.962,7597,0
2008-01-22,26.902,28.743,26.854,28.551,1591,0
2008-01-23,27.962,29.168,27.934,29.062,9749,0
2008-01-24,29.168,29.168,27.529,28.117,3895,0
2008-01-25,28.58,28.58,27.538,28.03,4052,0
2008-01-28,28.03,28.927,27.76,28.927,4225,0
2008-01-29,27.905,30.344,27.905,29.949,10258,0
2008-01-30,29.766,30.132,29.611,30.122,3322,0
2008-01-31,29.399,32.456,29.399,32.456,10704,0
2008-02-01,32.649,32.735,32.446,32.629,3363,0
2008-02-04,32.475,32.475,31.463,31.781,4762,0
2008-02-05,31.038,31.038,29.013,30.113,5587,0
2008-02-06,29.361,30.373,29.361,30.238,3010,0
2008-02-07,30.007,30.209,28.782,29.872,1452,0
2008-02-08,29.737,29.737,28.261,29.062,2985,0
2008-02-11,29.1,29.1,27.721,28.001,6307,0
2008-02-12,28.203,28.377,27.625,28.31,2436,0
2008-02-13,28.647,32.629,28.647,31.877,2848,0
2008-02-14,31.868,31.868,30.653,30.865,1718,0
2008-02-15,30.691,30.691,29.38,29.476,5457,0
2008-02-19,30.248,30.248,28.107,28.107,3632,0
2008-02-20,27.962,28.792,27.23,28.281,1245,0
2008-02-21,28.599,28.599,27.095,27.095,1752,0
2008-02-22,27.095,28.927,26.14,27.972,8137,0
2008-02-25,28.078,28.078,26.574,27.972,8788,0
2008-02-26,28.975,29.901,28.975,29.872,11562,0
2008-02-27,29.524,29.891,29.129,29.573,5588,0
2008-02-28,29.274,29.409,26.034,29.274,4464,0
2008-02-29,27.972,28.473,27.972,28.271,7171,0
2008-03-03,28.338,28.338,25.629,26.044,5827,0
2008-03-04,26.044,26.044,25.349,25.562,9602,0
2008-03-05,25.735,27.384,25.417,25.783,4997,0
2008-03-06,25.34,25.34,23.971,23.971,1936,0
2008-03-07,23.662,23.971,23.122,23.122,3427,0
2008-03-10,23.161,23.913,23.161,23.652,6046,0
2008-03-11,24.366,27.374,24.366,26.998,7636,0
2008-03-12,27.779,29.148,27.384,28.126,4490,0
2008-03-13,27.365,27.972,26.815,27.789,2610,0
2008-03-14,27.789,27.914,27.201,27.365,4281,0
2008-03-17,27.365,27.49,26.786,26.786,678,0
2008-03-18,27.914,28.927,27.799,28.927,7160,0
2008-03-19,28.927,28.927,26.092,28.011,5743,0
2008-03-20,29.052,29.052,27.934,27.962,62042,0
2008-03-24,28.04,28.927,27.953,27.962,6249,0
2008-03-25,28.387,28.878,27.962,27.982,6210,0
2008-03-26,27.789,28.734,27.789,28.599,6295,0
2008-03-27,28.637,28.927,27.885,28.705,11629,0
2008-03-28,28.743,28.743,28.213,28.213,2230,0
2008-03-31,28.917,29.1,27.48,28.416,3832,0
2008-04-01,28.416,29.399,27.692,28.02,2353,0
2008-04-02,27.731,27.731,26.931,27.162,874,0
2008-04-03,26.815,27.847,26.815,27.307,1197,0
2008-04-04,28.02,28.02,27.442,27.442,2999,0
2008-04-07,27.529,27.529,26.998,26.998,3202,0
2008-04-08,26.834,26.998,26.834,26.911,933,0
2008-04-09,27.22,27.22,25.639,26.063,2389,0
2008-04-10,25.947,26.989,25.407,26.034,3609,0
2008-04-11,25.803,25.986,25.012,25.012,2935,0
2008-04-14,24.906,25.697,24.79,24.79,3171,0
2008-04-15,24.906,29.158,24.559,26.121,2246,0
2008-04-16,26.429,28.715,26.429,27.268,11181,0
2008-04-17,28.878,28.888,26.854,26.854,6357,0
2008-04-18,27.124,28.821,26.998,27.181,10315,0
2008-04-21,26.854,27.268,25.32,26.14,3748,0
2008-04-22,25.754,27.866,24.684,24.684,5335,0
2008-04-23,24.8,25.157,24.154,24.376,2800,0
2008-04-24,24.433,26.304,24.163,26.304,1987,0
2008-04-25,26.468,26.468,25.349,25.793,1629,0
2008-04-28,25.812,26.834,25.812,26.834,1245,0
2008-04-29,26.911,26.911,26.468,26.468,432,0
2008-04-30,26.603,27.316,26.603,26.911,4138,0
2008-05-01,26.805,26.805,26.738,26.776,932,0
2008-05-02,27.432,27.664,25.282,25.282,2768,0
2008-05-05,25.137,27.384,24.713,24.713,26493,0
2008-05-06,24.52,25.07,23.479,24.858,15569,0
2008-05-07,24.896,25.677,23.276,23.402,7111,0
2008-05-08,23.402,25.263,23.402,24.771,8027,0
2008-05-09,23.672,24.096,23.623,23.778,2589,0
2008-05-12,24.106,25.774,23.893,25.774,1789,0
2008-05-13,25.706,26.699,24.404,25.812,4787,0
2008-05-14,25.812,26.333,24.887,25.398,2816,0
2008-05-15,25.349,25.349,24.356,24.597,3777,0
2008-05-16,24.771,24.993,23.864,24.134,8077,0
2008-05-19,24.028,24.028,22.727,23.893,13502,0
2008-05-20,22.563,24.106,22.466,24.057,10699,0
2008-05-21,24.761,24.858,23.836,23.836,3548,0
2008-05-22,23.836,26.015,23.238,23.72,4936,0
2008-05-23,23.566,23.575,22.9,23.016,2870,0
2008-05-27,23.132,25.05,22.756,23.19,9907,0
2008-05-28,23.508,25.176,23.141,25.05,12014,0
2008-05-29,24.925,25.523,24.925,25.523,14923,0
2008-05-30,25.07,26.082,23.874,25.542,52010,0
2008-06-02,25.369,25.918,24.539,25.687,8852,0
2008-06-03,25.88,25.88,23.768,24.192,5334,0
2008-06-04,24.048,24.655,23.392,24.395,2788,0
2008-06-05,24.366,26.41,24.366,26.41,7556,0
2008-06-06,26.14,26.892,24.665,25.754,5615,0
2008-06-09,24.308,25.089,23.527,24.115,3575,0
2008-06-10,23.884,25.108,23.392,24.26,2665,0
2008-06-11,24.115,24.115,22.746,22.746,1448,0
2008-06-12,23.363,23.758,23.199,23.363,1641,0
2008-06-13,23.797,25.706,23.797,25.07,4832,0
2008-06-16,24.925,26.371,24.491,26.371,2271,0
2008-06-17,26.352,26.352,25.263,25.764,1760,0
2008-06-18,25.533,25.533,23.99,23.99,1415,0
2008-06-19,23.98,25.957,23.98,24.646,2295,0
2008-06-20,24.491,25.243,22.466,22.823,19868,0
2008-06-23,23.141,23.257,22.418,22.418,1092,0
2008-06-24,22.476,22.476,21.454,21.454,6713,0
2008-06-25,21.55,21.599,21.059,21.28,12210,0
2008-06-26,20.981,21.28,18.677,18.677,11409,0
2008-06-27,18.696,18.696,16.536,16.536,154515,0
2008-06-30,16.257,18.986,16.257,16.768,12757,0
2008-07-01,16.392,18.021,15.775,15.91,21702,0
2008-07-02,15.89,16.353,15.158,15.485,23569,0
2008-07-03,15.186,16.237,15.186,15.678,2308,0
2008-07-07,16.035,16.893,15.553,15.9,10186,0
2008-07-08,16.141,17.828,15.861,17.549,7271,0
2008-07-09,17.414,17.838,16.777,17.086,2593,0
2008-07-10,16.749,17.925,16.749,17.626,3343,0
2008-07-11,17.443,18.32,16.71,18.147,8274,0
2008-07-14,18.561,18.6,17.848,18.07,3430,0
2008-07-15,17.8,19.391,16.392,19.371,3362,0
2008-07-16,19.651,24.694,19.651,24.183,21321,0
2008-07-17,24.395,24.829,23.103,24.829,12677,0
2008-07-18,24.809,25.07,23.209,23.209,9925,0
2008-07-21,23.199,24.241,23.093,23.884,2468,0
2008-07-22,23.855,26.024,23.855,26.024,14240,0
2008-07-23,25.938,26.294,25.484,25.938,6335,0
2008-07-24,25.658,26.034,25.658,25.754,6910,0
2008-07-25,25.359,26.13,25.359,25.889,6236,0
2008-07-28,25.436,26.034,22.92,25.108,6616,0
2008-07-29,25.118,26.034,25.118,25.976,7574,0
2008-07-30,26.034,26.034,25.513,25.957,9329,0
2008-07-31,25.33,26.034,25.33,26.034,8242,0
2008-08-01,25.571,25.966,25.108,25.966,4693,0
2008-08-04,25.87,26.015,25.32,26.015,6814,0
2008-08-05,26.024,26.024,25.33,25.774,5623,0
2008-08-06,25.754,26.034,25.079,26.034,6117,0
2008-08-07,25.118,25.899,24.134,24.79,6197,0
2008-08-08,25.938,26.998,24.134,26.998,10626,0
2008-08-11,26.96,28.445,26.728,28.445,8893,0
2008-08-12,24.8,28.907,23.816,28.907,8639,0
2008-08-13,28.695,28.927,28.666,28.792,9590,0
2008-08-14,28.232,29.65,28.232,29.052,9733,0
2008-08-15,29.168,29.168,27.124,27.201,13182,0
2008-08-18,27.056,28.252,26.786,27.962,5580,0
2008-08-19,27.307,27.615,24.636,27.615,1470,0
2008-08-20,27.596,28.146,27.239,27.615,2499,0
2008-08-21,28.001,28.001,27.654,27.654,1588,0
2008-08-22,27.268,28.522,26.294,27.664,7461,0
2008-08-25,27.278,27.287,25.089,25.504,3111,0
2008-08-26,25.369,26.429,24.231,24.993,3489,0
2008-08-27,24.877,25.88,23.662,25.88,3947,0
2008-08-28,25.427,28.107,25.427,28.107,7725,0
2008-08-29,28.088,28.107,27.962,27.991,7469,0
2008-09-02,28.107,28.107,24.915,27.885,2116,0
2008-09-03,28.097,28.483,26.497,28.435,10056,0
2008-09-04,27.934,28.599,27.326,27.692,5015,0
2008-09-05,27.384,28.435,27.384,28.348,3905,0
2008-09-08,28.358,28.927,27.866,28.348,8069,0
2008-09-09,28.194,28.348,27.471,27.471,7438,0
2008-09-10,28.618,28.618,26.265,27.239,8468,0
2008-09-11,25.378,27.104,24.973,26.94,9253,0
2008-09-12,27.22,27.239,26.478,26.632,3548,0
2008-09-15,26.815,27.577,26.024,26.024,3925,0
2008-09-16,25.918,26.873,25.562,26.873,6563,0
2008-09-17,25.938,26.931,25.407,25.851,3863,0
2008-09-18,26.545,27.962,24.617,26.998,27609,0
2008-09-19,28.618,28.618,27.307,27.48,95414,0
2008-09-22,27.259,27.432,26.622,26.989,15350,0
2008-09-23,27.586,27.586,26.593,26.641,12842,0
2008-09-24,26.96,26.998,26.545,26.545,7610,0
2008-09-25,26.873,27.22,26.323,26.487,7273,0
2008-09-26,26.545,27.413,25.909,26.506,33503,0
2008-09-29,25.6,27.471,25.359,25.359,5852,0
2008-09-30,26.911,27.461,26.188,26.535,15162,0
2008-10-01,26.208,26.911,25.166,26.198,4210,0
2008-10-02,26.063,26.063,25.128,25.263,2968,0
2008-10-03,26.005,26.719,25.166,25.185,9186,0
2008-10-06,24.809,26.506,24.106,24.134,12399,0
2008-10-07,24.163,24.906,20.509,20.875,7781,0
2008-10-08,22.389,23.421,21.415,22.611,8956,0
2008-10-09,20.297,20.297,17.539,17.539,6055,0
2008-10-10,18.474,25.05,15.283,25.05,17496,0
2008-10-13,24.964,25.552,23.257,24.636,19039,0
2008-10-14,25.533,25.533,23.132,24.298,7509,0
2008-10-15,23.44,24.395,21.059,21.097,9881,0
2008-10-16,18.32,25.07,17.877,24.549,11918,0
2008-10-17,23.016,24.588,23.016,23.18,21461,0
2008-10-20,23.517,24.549,22.032,24.106,4936,0
2008-10-21,23.566,24.134,20.75,21.415,15095,0
2008-10-22,20.702,20.702,18.87,18.87,7659,0
2008-10-23,18.465,18.706,17.616,17.665,6949,0
2008-10-24,16.025,17.173,15.804,15.833,14442,0
2008-10-27,15.842,15.977,15.331,15.331,4731,0
2008-10-28,15.62,20.143,14.473,18.552,10330,0
2008-10-29,18.523,22.9,18.397,20.422,18498,0
2008-10-30,21.116,24.057,19.969,24.057,15829,0
2008-10-31,23.913,24.057,22.891,23.623,19186,0
2008-11-03,21.261,23.633,21.261,22.553,8068,0
2008-11-04,22.495,22.495,19.921,22.177,7472,0
2008-11-05,20.413,20.461,18.098,19.236,10349,0
2008-11-06,18.851,20.249,18.137,18.503,2382,0
2008-11-07,19.111,19.246,18.079,18.233,3932,0
2008-11-10,18.552,20.123,17.886,17.886,2332,0
2008-11-11,18.339,19.516,18.339,18.484,5853,0
2008-11-12,18.012,18.474,16.189,16.257,5373,0
2008-11-13,16.189,18.301,14.965,17.395,6187,0
2008-11-14,17.086,17.79,14.473,14.473,2904,0
2008-11-17,14.878,15.91,14.473,14.598,2587,0
2008-11-18,14.618,15.447,14.473,15.428,11045,0
2008-11-19,15.235,17.067,10.896,11.33,15585,0
2008-11-20,12.39,12.631,10.5,10.539,9075,0
2008-11-21,11.079,12.053,9.739,11.175,14128,0
2008-11-24,11.233,13.017,10.414,13.017,14337,0
2008-11-25,13.499,13.74,11.571,13.268,98351,0
2008-11-26,12.834,14.463,12.834,14.463,5724,0
2008-11-28,13.779,15.389,13.779,15.389,519,0
2008-12-01,13.981,14.415,11.58,11.58,7284,0
2008-12-02,12.361,13.422,10.809,12.535,6005,0
2008-12-03,11.378,13.943,11.378,11.937,5755,0
2008-12-04,12.506,13.113,12.13,12.564,8928,0
2008-12-05,12.053,13.933,11.156,12.853,13914,0
2008-12-08,13.48,16.045,13.48,15.428,11309,0
2008-12-09,15.505,15.62,13.605,13.605,5876,0
2008-12-10,13.962,13.962,11.744,13.933,1512,0
2008-12-11,12.641,14.357,12.062,12.062,6009,0
2008-12-12,12.757,15.408,10.375,12.554,7188,0
2008-12-15,13.056,14.685,11.281,11.281,6981,0
2008-12-16,12.178,15.186,11.532,15.186,27280,0
2008-12-17,14.878,15.408,13.827,14.463,13748,0
2008-12-18,13.894,15.543,12.747,14.454,3430,0
2008-12-19,15.485,15.485,13.567,14.415,25055,0
2008-12-22,14.396,14.483,12.872,14.483,6752,0
2008-12-23,14.618,14.618,13.489,14.27,5972,0
2008-12-24,13.981,14.27,13.451,13.451,1359,0
2008-12-26,13.586,13.981,13.586,13.981,900,0
2008-12-29,13.875,14.087,11.349,11.349,3745,0
2008-12-30,12.217,12.217,10.944,10.944,2984,0
2008-12-31,11.05,12.024,10.963,12.014,4117,0
2009-01-02,12.043,14.049,11.995,13.759,11092,0
2009-01-05,13.808,13.885,13.412,13.885,4754,0
2009-01-06,13.885,13.885,12.207,12.506,9202,0
2009-01-07,12.689,12.689,11.898,12.246,6917,0
2009-01-08,12.988,12.988,10.713,11.243,8087,0
2009-01-09,11.281,11.6,10.298,11.6,7883,0
2009-01-12,11.513,11.744,9.739,9.854,3501,0
2009-01-13,10.24,10.404,10.153,10.308,5295,0
2009-01-14,10.298,10.308,10.153,10.153,6635,0
2009-01-15,10.336,10.346,10.144,10.211,6320,0
2009-01-16,10.23,10.558,9.758,10.558,8157,0
2009-01-20,10.259,10.259,8.4369,8.4466,8107,0
2009-01-21,8.6394,9.662,8.4466,9.584,5662,0
2009-01-22,9.2469,10.038,8.4562,8.7166,2079,0
2009-01-23,8.4755,8.9094,8.4466,8.5334,7166,0
2009-01-26,8.6105,9.7,8.6105,9.517,3286,0
2009-01-27,9.546,9.642,8.2441,8.2827,51377,0
2009-01-28,8.5044,9.4397,8.0513,9.4397,14010,0
2009-01-29,9.2083,9.2083,8.3116,8.4852,3566,0
2009-01-30,8.6105,8.7358,8.0995,8.1091,3616,0
2009-02-02,8.3598,9.0155,8.3598,8.6009,8236,0
2009-02-03,8.678,8.678,8.0609,8.1284,4599,0
2009-02-04,8.1959,8.1959,6.8942,7.0485,77289,0
2009-02-05,7.0388,7.0388,5.8914,6.3639,27149,0
2009-02-06,6.5181,6.5953,6.4699,6.5856,3485,0
2009-02-09,6.5181,7.4052,6.5181,6.5664,1556,0
2009-02-10,6.4989,6.4989,5.9878,5.9878,19135,0
2009-02-11,6.0457,6.0457,5.9878,5.9878,1044,0
2009-02-12,5.9975,6.0842,5.93,6.0264,48268,0
2009-02-13,5.6696,6.0746,5.6214,6.0457,12588,0
2009-02-17,5.9492,6.3735,5.9492,5.9589,4118,0
2009-02-18,6.065,6.065,5.9396,5.9396,1274,0
2009-02-19,6.0842,6.0842,5.3611,5.3611,9116,0
2009-02-20,5.3611,5.3611,4.9465,4.9465,13991,0
2009-02-23,5.0429,5.0429,4.9754,4.9754,10576,0
2009-02-24,5.4286,5.6021,4.7536,5.6021,14701,0
2009-02-25,5.4575,5.9396,4.8308,4.8308,6035,0
2009-02-26,4.8982,4.9947,4.8308,4.8308,9420,0
2009-02-27,5.2647,5.5636,4.8308,4.8404,8653,0
2009-03-02,4.715,5.2936,4.5897,4.5897,14561,0
2009-03-03,4.7247,4.7825,4.7247,4.7247,5092,0
2009-03-04,4.8597,5.9203,4.6668,5.8721,7510,0
2009-03-05,5.5828,5.6793,4.6379,4.6379,4975,0
2009-03-06,4.7247,5.0622,4.5415,4.5704,11634,0
2009-03-09,4.5415,4.5511,4.4451,4.4451,6208,0
2009-03-10,4.6379,6.981,4.3583,5.3611,19978,0
2009-03-11,5.4093,5.7853,4.7343,4.744,4733,0
2009-03-12,4.715,5.7275,4.474,5.6311,6697,0
2009-03-13,5.6696,5.6696,4.8404,5.4286,1744,0
2009-03-16,5.5443,5.9492,5.5443,5.9492,2370,0
2009-03-17,5.9107,5.9107,5.5443,5.8625,7060,0
2009-03-18,5.8335,6.4217,5.3611,6.4217,4518,0
2009-03-19,6.5567,6.5567,5.6986,5.6986,4926,0
2009-03-20,5.8914,5.8914,4.8693,5.4768,19713,0
2009-03-23,6.1517,6.441,5.766,6.441,44868,0
2009-03-24,6.2385,6.9038,5.795,5.795,6832,0
2009-03-25,5.8625,6.4603,4.8982,5.1297,23969,0
2009-03-26,5.2743,7.2799,5.2743,7.2799,6940,0
2009-03-27,7.0581,7.0581,5.7564,5.7564,3246,0
2009-03-30,6.0071,6.5278,5.2647,5.2647,5375,0
2009-03-31,5.3996,6.6146,5.3032,5.8335,7111,0
2009-04-01,5.6503,6.4989,5.1393,5.9107,2575,0
2009-04-02,6.1325,7.4245,5.8335,7.3956,13922,0
2009-04-03,7.2992,7.6463,6.3639,7.1545,4319,0
2009-04-06,7.1545,8.4466,6.6242,7.2606,9874,0
2009-04-07,7.0485,7.9838,7.0485,7.1931,3797,0
2009-04-08,7.7909,7.9645,6.7592,7.9645,18576,0
2009-04-09,7.9838,10.394,7.3281,10.356,24933,0
2009-04-13,10.606,10.606,9.353,10.153,23539,0
2009-04-14,9.864,10.066,9.324,9.4494,5587,0
2009-04-15,9.353,10.144,9.353,10.144,2065,0
2009-04-16,10.144,10.606,9.893,10.606,7753,0
2009-04-17,10.78,10.78,9.652,10.549,12633,0
2009-04-20,10.086,10.086,9.0251,9.0251,10694,0
2009-04-21,8.9287,9.517,8.7069,9.3047,6895,0
2009-04-22,9.0058,9.739,8.8323,8.948,6392,0
2009-04-23,8.9383,9.353,8.5526,8.5526,8367,0
2009-04-24,8.7358,9.507,8.6684,9.1601,5506,0
2009-04-27,8.8033,8.8033,7.7813,7.7813,14494,0
2009-04-28,7.8198,8.1477,7.7523,7.9741,4786,0
2009-04-29,8.0705,9.2951,7.4245,9.2855,10833,0
2009-04-30,8.1091,10.549,8.1091,8.7069,8702,0
2009-05-01,8.8516,9.3819,8.5623,8.5623,4552,0
2009-05-04,8.7358,8.7358,7.7813,8.0705,5680,0
2009-05-05,8.003,8.4177,7.2317,7.2317,13498,0
2009-05-06,7.4245,8.1959,7.3088,7.357,17344,0
2009-05-07,7.5209,7.5209,6.7013,6.7206,14686,0
2009-05-08,6.9328,7.9259,6.9328,7.6559,13616,0
2009-05-11,7.3763,7.897,6.9424,7.3956,11673,0
2009-05-12,7.4631,7.9066,6.8942,7.1545,10548,0
2009-05-13,6.9617,7.2895,6.711,6.7206,14484,0
2009-05-14,6.8074,7.3281,6.8074,7.0003,7222,0
2009-05-15,7.087,7.1642,6.711,6.7206,10403,0
2009-05-18,6.8749,7.2895,6.8653,7.2895,5842,0
2009-05-19,7.3088,7.3088,6.8653,6.9424,3235,0
2009-05-20,6.9617,7.6366,6.9617,7.2606,10423,0
2009-05-21,7.0967,7.0967,6.7206,6.7785,11708,0
2009-05-22,6.846,7.222,6.7399,6.7881,2742,0
2009-05-26,6.6338,7.1063,6.6338,7.0099,14266,0
2009-05-27,6.9328,7.0003,6.6242,6.6242,5339,0
2009-05-28,6.7592,6.7592,6.5181,6.576,5964,0
2009-05-29,6.5567,7.2702,6.5181,6.9617,22701,0
2009-06-01,7.2027,7.2799,6.6531,6.9038,9720,0
2009-06-02,6.8556,7.5788,6.8556,7.2413,9058,0
2009-06-03,7.1352,7.8584,6.7978,6.9617,10889,0
2009-06-04,7.0581,7.6848,6.9135,7.4631,7641,0
2009-06-05,7.6174,8.0513,6.9328,7.7234,35732,0
2009-06-08,7.8777,7.8777,6.9713,7.0388,11286,0
2009-06-09,7.1352,7.2027,6.6531,6.9424,6973,0
2009-06-10,7.0774,7.4824,6.4603,6.6049,26957,0
2009-06-11,6.6628,7.2317,6.5664,6.6242,31620,0
2009-06-12,6.6146,6.9135,6.5664,6.9135,14166,0
2009-06-15,6.7399,7.1352,6.576,6.7013,8764,0
2009-06-16,6.9617,7.0581,6.6531,6.6531,5730,0
2009-06-17,6.6628,7.1256,6.6628,6.846,9141,0
2009-06-18,6.846,6.9135,6.5664,6.576,28324,0
2009-06-19,6.7881,6.7881,6.5664,6.6821,19478,0
2009-06-22,6.5953,6.7496,6.5664,6.6049,24723,0
2009-06-23,6.6821,6.7496,6.5856,6.5953,6711,0
2009-06-24,6.7013,6.7496,6.6049,6.6049,17009,0
2009-06-25,6.5567,6.981,6.4603,6.6435,21210,0
2009-06-26,6.5567,6.6338,5.4864,5.5828,1010936,0
2009-06-29,5.7178,5.8818,5.5057,5.7275,67287,0
2009-06-30,5.5828,6.1228,5.3321,6.1228,25090,0
2009-07-01,6.2578,6.4024,5.7757,6.1228,5533,0
2009-07-02,6.1807,6.1903,5.8143,5.8143,1319,0
2009-07-06,6.0842,6.0842,5.4575,5.4575,5497,0
2009-07-07,5.4575,5.7275,4.9754,5.0622,34703,0
2009-07-08,5.1104,5.6696,5.1104,5.4093,13285,0
2009-07-09,5.3129,5.3996,4.7247,4.8211,47512,0
2009-07-10,4.7633,4.9657,4.6379,4.6379,2385,0
2009-07-13,4.5318,5.5925,4.4643,5.0236,31039,0
2009-07-14,5.2647,5.3804,4.879,4.985,11164,0
2009-07-15,4.9175,5.1393,4.744,5.1104,6537,0
2009-07-16,5.1393,5.1393,4.8982,4.9657,18015,0
2009-07-17,4.8115,5.2839,4.339,5.2839,20152,0
2009-07-20,5.1586,5.7178,4.9754,4.9754,73434,0
2009-07-21,4.8982,5.0622,4.8982,4.9175,1854,0
2009-07-22,5.0622,5.2647,4.6861,4.8018,76500,0
2009-07-23,4.8018,4.8693,4.7343,4.8211,32366,0
2009-07-24,4.8404,4.8693,4.7247,4.8693,17854,0
2009-07-27,4.7247,4.8115,4.6379,4.7633,9382,0
2009-07-28,4.8115,4.9272,4.7729,4.8211,14291,0
2009-07-29,4.7633,4.9175,4.7633,4.8404,5969,0
2009-07-30,4.8693,4.9657,4.8597,4.9657,5393,0
2009-07-31,5.3321,5.3321,4.8018,5.1104,10682,0
2009-08-03,5.4768,5.7371,4.985,5.7371,14103,0
2009-08-04,5.6696,5.6696,5.525,5.5346,2593,0
2009-08-05,5.4382,5.4768,5.2164,5.2164,7638,0
2009-08-06,5.3514,5.3514,5.1393,5.3514,2664,0
2009-08-07,5.3996,5.6696,5.3996,5.5346,6229,0
2009-08-10,5.6021,5.7853,5.4671,5.7853,4978,0
2009-08-11,5.66,5.66,5.3804,5.5925,3630,0
2009-08-12,5.4189,5.4961,5.4189,5.4961,1548,0
2009-08-13,5.5057,5.6889,5.5057,5.5925,11125,0
2009-08-14,5.6021,5.6696,5.5443,5.5925,10228,0
2009-08-17,5.3996,5.5539,5.3996,5.4479,5068,0
2009-08-18,5.6696,5.6986,5.4961,5.6986,5289,0
2009-08-19,5.5828,6.3542,5.5057,6.0264,41848,0
2009-08-20,5.7853,6.065,5.6214,5.6696,14895,0
2009-08-21,5.7371,6.065,5.7082,6.065,5514,0
2009-08-24,5.9975,6.171,5.93,6.171,2643,0
2009-08-25,6.3831,6.3831,6.036,6.3639,6020,0
2009-08-26,6.1228,6.5085,5.93,6.1421,27021,0
2009-08-27,6.1228,6.1903,6.0167,6.0167,830,0
2009-08-28,5.9396,5.9492,5.93,5.9492,2548,0
2009-08-31,6.2482,6.2482,5.8239,6.1132,2825,0
2009-09-01,5.8239,6.1035,5.6503,6.0071,7607,0
2009-09-02,5.9107,6.4699,5.9107,5.9492,5591,0
2009-09-03,5.8528,6.065,5.8432,6.0264,2206,0
2009-09-04,5.8721,5.9878,5.8721,5.9589,3530,0
2009-09-08,6.1999,6.3349,5.8335,6.1132,8896,0
2009-09-09,6.1421,6.2674,6.0167,6.0746,4147,0
2009-09-10,5.9203,6.1903,5.766,6.1421,10093,0
2009-09-11,6.2578,6.3831,6.1903,6.2096,4635,0
2009-09-14,6.2096,6.5085,6.2096,6.441,7354,0
2009-09-15,6.6049,6.6338,6.3349,6.5278,11713,0
2009-09-16,6.6821,6.8845,6.6724,6.7496,830,0
2009-09-17,7.222,7.222,6.7496,7.0967,5334,0
2009-09-18,7.1738,7.4438,7.1449,7.3859,11826,0
2009-09-21,7.3474,7.5209,7.0003,7.0195,7791,0
2009-09-22,7.1063,7.1063,6.9906,6.9906,3321,0
2009-09-23,7.087,7.3763,6.7978,7.0195,10397,0
2009-09-24,7.1449,7.2509,6.9135,7.0485,8233,0
2009-09-25,6.7496,7.3088,6.7496,7.3088,6707,0
2009-09-28,7.2317,7.3956,7.1835,7.3281,3672,0
2009-09-29,7.4534,8.2923,7.3763,7.7138,13894,0
2009-09-30,7.5691,8.0513,7.5691,7.9163,7871,0
2009-10-01,7.9452,8.0223,7.9259,8.0223,4356,0
2009-10-02,7.2702,8.2152,7.2702,7.6366,9493,0
2009-10-05,8.1862,9.2565,8.0609,9.2565,13248,0
2009-10-06,9.1119,9.1697,7.9355,8.1862,11239,0
2009-10-07,8.032,8.9962,8.032,8.9383,17041,0
2009-10-08,8.8901,9.324,8.6973,9.1697,6144,0
2009-10-09,8.9769,8.9962,8.9383,8.9962,674,0
2009-10-12,8.5912,8.9383,8.5912,8.9383,909,0
2009-10-14,8.6876,9.1215,8.1091,9.1119,5427,0
2009-10-15,8.5719,8.6684,8.5719,8.6684,519,0
2009-10-16,8.6394,8.8612,8.6394,8.8516,1542,0
2009-10-19,8.6201,8.9287,8.6201,8.9287,1049,0
2009-10-20,8.6298,8.8516,8.5816,8.8033,933,0
2009-10-21,8.678,8.7744,8.678,8.7262,1623,0
2009-10-22,8.8612,9.2855,8.8612,9.1697,4088,0
2009-10-23,9.1119,9.2372,9.1119,9.2276,2041,0
2009-10-26,9.189,9.2758,8.9191,9.2565,12781,0
2009-10-27,9.2083,9.652,9.0251,9.0444,2178,0
2009-10-28,9.083,9.218,9.0637,9.1697,1971,0
2009-10-29,9.1601,9.4879,8.678,8.8805,14322,0
2009-10-30,9.1505,9.536,8.8708,9.1601,13423,0
2009-11-02,10.568,10.568,9.4301,9.671,4770,0
2009-11-03,9.69,9.835,9.633,9.768,4775,0
2009-11-05,9.787,10.597,9.546,9.883,7842,0
2009-11-06,9.912,9.912,9.845,9.864,622,0
2009-11-09,9.546,10.24,9.3337,9.883,9509,0
2009-11-10,9.536,10.124,9.536,9.835,4771,0
2009-11-11,9.613,10.211,9.613,9.931,6226,0
2009-11-12,9.719,10.221,9.719,10.211,4928,0
2009-11-13,10.24,10.269,10.028,10.028,544,0
2009-11-16,9.758,10.173,9.758,9.883,7089,0
2009-11-17,9.3722,9.922,9.2083,9.922,933,0
2009-11-18,9.874,9.883,9.1408,9.1408,3641,0
2009-11-19,9.825,9.825,9.2372,9.2372,207,0
2009-11-20,9.4879,9.903,8.408,9.883,15436,0
2009-11-23,9.883,9.883,9.189,9.816,13060,0
2009-11-24,9.555,9.739,9.459,9.642,2414,0
2009-11-25,9.517,9.527,9.4494,9.4494,320,0
2009-11-27,9.4301,9.4494,8.7937,9.324,4044,0
2009-11-30,9.3433,9.4783,9.2662,9.3722,6801,0
2009-12-01,9.4687,9.71,9.353,9.3915,6799,0
2009-12-02,9.555,9.912,9.555,9.652,4451,0
2009-12-03,9.912,10.038,9.642,9.729,8155,0
2009-12-04,9.69,10.124,9.324,9.324,9530,0
2009-12-07,9.642,10.009,9.642,9.893,5491,0
2009-12-08,9.787,9.893,9.4783,9.893,17313,0
2009-12-09,9.883,9.883,9.1987,9.825,2075,0
2009-12-10,9.4879,9.796,9.4879,9.787,1037,0
2009-12-11,9.2662,9.613,9.2662,9.613,1543,0
2009-12-14,9.1987,9.71,9.1987,9.546,6218,0
2009-12-15,9.652,10.115,9.1408,9.613,34984,0
2009-12-16,9.864,10.009,9.604,9.816,8335,0
2009-12-17,9.931,9.931,9.4204,9.748,3885,0
2009-12-18,9.4204,10.115,9.4012,9.96,2770,0
2009-12-21,9.989,10.182,9.931,9.931,681,0
2009-12-22,9.922,10.009,9.604,9.883,31130,0
2009-12-23,9.633,10.047,9.536,10.047,8396,0
2009-12-24,9.1505,10.173,9.1505,10.115,1885,0
2009-12-28,10.115,10.5,9.796,10.5,1872,0
2009-12-29,10.462,10.587,10.124,10.587,1452,0
2009-12-30,10.606,10.857,10.481,10.568,5740,0
2009-12-31,11.156,11.185,10.606,10.606,6403,0
2010-01-04,10.838,11.079,10.365,10.886,1745,0
2010-01-05,10.722,10.925,10.606,10.606,2854,0
2010-01-06,10.925,10.925,10.009,10.009,9048,0
2010-01-07,9.903,9.903,9.1408,9.2951,26768,0
2010-01-08,9.324,9.324,9.0444,9.054,3300,0
2010-01-11,9.3626,9.623,8.5334,8.8226,19425,0
2010-01-12,8.6973,9.4494,8.6973,8.9191,21801,0
2010-01-13,8.8033,9.2951,8.8033,9.2469,15081,0
2010-01-14,9.0444,9.0444,9.0444,9.0444,104,0
2010-01-15,8.8901,9.2565,8.8901,9.1408,4762,0
2010-01-19,9.3819,9.3819,8.543,9.2276,2825,0
2010-01-20,8.0609,9.353,7.7138,9.1601,9403,0
2010-01-21,9.2855,9.3047,8.7551,8.7648,2832,0
2010-01-25,8.4852,9.3915,8.4562,8.8226,2030,0
2010-01-26,9.0155,9.4012,9.0155,9.4012,1771,0
2010-01-27,9.681,9.681,8.8708,9.546,1511,0
2010-01-28,8.9383,9.546,8.9383,9.546,1853,0
2010-01-29,8.3116,9.546,8.3116,9.546,673,0
2010-02-01,9.324,9.546,9.324,9.546,848,0
2010-02-02,9.517,9.883,8.4466,9.874,8733,0
2010-02-03,9.4494,9.71,9.4494,9.71,1139,0
2010-02-04,9.0733,9.787,9.0444,9.787,3697,0
2010-02-05,9.758,9.931,9.758,9.883,1586,0
2010-02-08,9.845,10.076,9.4687,9.931,8503,0
2010-02-09,9.3047,9.951,9.3047,9.787,1180,0
2010-02-11,9.854,9.854,9.4397,9.825,2178,0
2010-02-12,9.7,9.922,9.642,9.912,551,0
2010-02-16,9.594,9.931,9.594,9.854,3330,0
2010-02-17,9.642,10.095,9.575,9.681,11300,0
2010-02-18,9.353,9.729,9.353,9.729,2785,0
2010-02-19,9.874,10.028,9.546,10.009,1869,0
2010-02-22,9.4976,9.642,9.4301,9.642,1740,0
2010-02-24,8.9673,9.584,8.9673,9.459,5629,0
2010-02-25,9.1023,9.652,8.8516,9.642,6954,0
2010-02-26,9.4494,9.816,9.1601,9.739,3632,0
2010-03-01,9.2758,9.893,9.1987,9.748,2690,0
2010-03-02,9.3047,9.931,9.2758,9.931,915,0
2010-03-03,9.4783,9.931,9.4783,9.931,4073,0
2010-03-05,9.584,9.642,9.546,9.642,5898,0
2010-03-08,9.835,10.124,9.748,9.758,6015,0
2010-03-09,9.874,9.883,9.874,9.883,1037,0
2010-03-10,9.739,9.787,9.4012,9.787,3318,0
2010-03-11,9.584,9.642,9.1987,9.575,3799,0
2010-03-12,9.3047,9.546,9.1697,9.3626,4950,0
2010-03-15,9.3433,9.353,9.1119,9.2855,3336,0
2010-03-16,9.0444,9.2372,8.8323,9.1987,6843,0
2010-03-17,9.3722,9.4012,9.1601,9.4012,2178,0
2010-03-18,9.4012,9.613,9.189,9.4783,1141,0
2010-03-19,9.1119,9.2855,9.0155,9.2758,4470,0
2010-03-22,9.1601,9.3626,9.1601,9.2758,1301,0
2010-03-23,9.2083,9.3722,9.0733,9.083,4453,0
2010-03-24,9.1987,9.218,9.0733,9.1119,2282,0
2010-03-25,9.0926,10.047,9.0733,9.546,22926,0
2010-03-26,9.2565,9.874,9.2083,9.806,2282,0
2010-03-29,9.796,9.96,9.796,9.96,1737,0
2010-03-30,9.4976,9.633,9.353,9.633,3954,0
2010-03-31,9.4494,9.536,9.4397,9.536,830,0
2010-04-01,9.2372,10.086,9.2372,9.536,7641,0
2010-04-05,9.536,9.604,9.4397,9.604,2489,0
2010-04-06,9.662,10.115,9.662,9.883,311,0
2010-04-07,9.951,9.951,9.4494,9.642,2074,0
2010-04-08,9.353,9.459,9.353,9.353,622,0
2010-04-12,9.536,9.604,9.0733,9.604,4099,0
2010-04-13,9.1119,9.2565,9.083,9.1119,5725,0
2010-04-14,9.2083,9.4494,8.9769,9.4494,13947,0
2010-04-15,9.2855,9.4687,9.2855,9.353,2575,0
2010-04-16,9.054,9.97,9.054,9.97,249,0
2010-04-19,9.4879,9.4879,9.0637,9.1601,9655,0
2010-04-20,9.1505,9.623,9.1505,9.536,4444,0
2010-04-21,9.4012,9.4976,9.2276,9.4494,7540,0
2010-04-22,9.4879,9.4879,9.4108,9.4783,3059,0
2010-04-23,9.604,9.922,9.604,9.922,11201,0
2010-04-26,10.018,10.259,9.989,10.24,3366,0
2010-04-27,10.404,10.423,9.768,10.308,3158,0
2010-04-29,10.606,10.606,10.606,10.606,1348,0
2010-04-30,10.52,11.33,10.346,10.751,4730,0
2010-05-03,10.847,10.934,10.847,10.934,207,0
2010-05-04,10.944,10.944,10.944,10.944,104,0
2010-05-05,10.944,10.944,10.944,10.944,104,0
2010-05-06,11.05,11.33,10.414,10.934,3857,0
2010-05-07,10.076,10.703,9.883,10.606,2312,0
2010-05-10,10.876,10.876,10.606,10.606,1260,0
2010-05-11,10.645,10.645,10.645,10.645,207,0
2010-05-12,10.847,10.847,10.847,10.847,207,0
2010-05-17,10.761,10.761,10.761,10.761,104,0
2010-05-18,10.134,10.192,10.124,10.124,830,0
2010-05-19,9.787,9.806,9.3144,9.787,5612,0
2010-05-20,9.2276,9.854,9.2276,9.854,3919,0
2010-05-21,9.883,11.079,9.883,10.365,8058,0
2010-05-24,11.802,11.802,10.722,10.722,4338,0
2010-05-25,10.982,10.982,10.173,10.173,527,0
2010-05-26,10.182,10.201,10.115,10.163,529,0
2010-05-27,9.999,10.221,9.98,10.221,3998,0
2010-06-01,9.98,10.221,9.642,9.883,3628,0
2010-06-02,9.854,10.491,9.854,9.97,8686,0
2010-06-03,9.642,9.642,9.642,9.642,104,0
2010-06-04,9.96,10.134,9.546,9.546,19847,0
2010-06-07,9.739,9.739,9.739,9.739,104,0
2010-06-08,9.642,9.71,9.642,9.71,1496,0
2010-06-09,9.3722,10.066,9.1601,9.768,2826,0
2010-06-10,9.4879,9.96,9.4879,9.96,1898,0
2010-06-11,9.623,9.883,9.623,9.883,1202,0
2010-06-14,9.883,9.883,9.633,9.71,853,0
2010-06-15,9.854,9.854,9.854,9.854,415,0
2010-06-16,9.729,9.951,9.719,9.951,972,0
2010-06-17,9.883,10.076,9.652,9.854,2212,0
2010-06-18,9.642,9.874,9.642,9.864,1470,0
2010-06-21,9.739,9.739,9.642,9.69,3972,0
2010-06-22,9.681,9.69,9.642,9.642,2745,0
2010-06-23,9.3915,9.642,8.8805,9.4976,4233,0
2010-06-24,9.584,9.584,9.2565,9.4012,9020,0
2010-06-25,9.2565,9.2565,8.0995,9.2565,27854,0
2010-06-28,9.1312,10.24,8.9576,9.4494,13560,0
2010-06-29,9.3144,9.69,8.7648,9.4976,14729,0
2010-06-30,9.2662,9.903,9.2565,9.555,16822,0
2010-07-01,9.4976,9.4976,9.4976,9.4976,305,0
2010-07-02,9.459,9.507,9.0155,9.507,726,0
2010-07-06,9.4687,9.671,9.2951,9.594,2696,0
2010-07-07,9.584,9.642,9.565,9.642,622,0
2010-07-12,9.729,9.729,9.0733,9.0733,9889,0
2010-07-13,8.7937,8.9673,8.6973,8.8805,5405,0
2010-07-14,8.7358,8.8516,8.7358,8.8516,522,0
2010-07-15,8.7841,9.3819,8.7069,9.1987,3111,0
2010-07-16,8.8516,9.1987,8.6876,8.9673,3008,0
2010-07-20,8.948,9.507,8.948,9.3819,5325,0
2010-07-21,9.565,9.565,9.2951,9.3915,1966,0
2010-07-22,9.4012,9.4204,9.3915,9.3915,580,0
2010-07-23,9.2565,9.2565,9.2083,9.2083,412,0
2010-07-26,9.2083,9.2083,8.7744,8.8419,3059,0
2010-07-27,9.0733,9.517,8.813,9.1697,29764,0
2010-07-28,9.2083,9.2083,9.1119,9.1119,969,0
2010-07-29,9.4494,9.4783,9.1119,9.1794,4068,0
2010-07-30,9.459,9.459,9.1601,9.218,2128,0
2010-08-02,9.1215,9.584,9.1215,9.189,10093,0
2010-08-03,9.1794,9.1794,9.1312,9.1312,2763,0
2010-08-05,9.189,9.189,9.0733,9.0733,207,0
2010-08-06,9.0251,9.0251,8.7744,8.7744,1556,0
2010-08-10,8.6973,9.0444,8.2055,8.7166,10586,0
2010-08-11,8.678,8.7358,8.678,8.7358,311,0
2010-08-12,8.0223,8.7069,8.0223,8.7069,1670,0
2010-08-16,8.6394,9.0733,8.1573,8.9383,1967,0
2010-08-17,8.7455,8.9191,8.2055,8.9191,4404,0
2010-08-18,8.8805,9.0637,8.4755,8.6973,2320,0
2010-08-19,8.7841,8.948,8.7069,8.7069,1222,0
2010-08-20,8.6394,8.6394,8.4466,8.5623,1142,0
2010-08-24,8.6684,8.6684,8.3212,8.5334,2177,0
2010-08-25,8.7262,8.7262,8.003,8.543,4414,0
2010-08-26,8.6009,8.6009,8.0513,8.3502,1270,0
2010-08-27,8.6298,8.6298,8.4659,8.5334,622,0
2010-08-31,8.167,8.5141,8.138,8.4852,1162,0
2010-09-01,8.0416,8.5816,7.9838,8.5816,1867,0
2010-09-02,8.6201,8.6201,8.167,8.3694,415,0
2010-09-03,8.6587,9.1987,8.1573,8.7937,2074,0
2010-09-08,8.678,8.678,8.0802,8.543,4966,0
2010-09-09,8.5816,8.6298,8.5816,8.5816,415,0
2010-09-10,8.2248,8.678,8.2248,8.678,3572,0
2010-09-13,8.5237,8.678,8.4659,8.678,933,0
2010-09-15,8.2923,8.6684,8.1959,8.6684,2178,0
2010-09-16,8.4369,8.5719,8.0995,8.5719,1556,0
2010-09-17,8.2441,8.6009,8.2441,8.6009,2021,0
2010-09-21,8.1959,8.1959,7.8102,8.0223,18142,0
2010-09-22,7.9259,8.003,7.8681,8.003,830,0
2010-09-23,7.8488,7.9452,7.8488,7.9452,415,0
2010-09-24,7.9452,8.7262,7.7234,7.7813,3319,0
2010-09-27,7.9548,8.1284,7.9548,7.9645,2790,0
2010-09-29,8.3887,8.3887,8.1091,8.1091,2748,0
2010-09-30,8.1091,8.167,8.0995,8.0995,11512,0
2010-10-01,8.0513,8.1091,8.0513,8.0802,683,0
2010-10-04,8.1959,8.1959,8.0416,8.0416,415,0
2010-10-05,8.1959,8.2537,8.1959,8.2537,3578,0
2010-10-06,8.3019,8.3019,8.1091,8.1091,933,0
2010-10-07,8.2345,8.4369,7.9066,8.408,2674,0
2010-10-08,8.1959,8.2441,8.1959,8.2441,1867,0
2010-10-11,8.0995,8.2345,8.0995,8.1766,3482,0
2010-10-12,8.2537,8.2537,8.1959,8.1959,1260,0
2010-10-14,8.273,8.273,8.0513,8.167,2074,0
2010-10-15,8.167,8.167,8.167,8.167,207,0
2010-10-18,8.2248,8.4369,7.8681,8.2248,9822,0
2010-10-19,8.2634,8.2634,8.2634,8.2634,207,0
2010-10-21,8.2634,8.8805,7.9934,7.9934,7963,0
2010-10-22,7.9934,8.3887,7.9934,8.2923,9115,0
2010-10-25,8.167,8.2634,8.167,8.167,415,0
2010-10-26,8.138,8.1959,8.0995,8.1959,1884,0
2010-10-27,8.1959,8.2441,8.032,8.2345,3933,0
2010-10-28,8.8419,8.8419,8.3116,8.3212,4090,0
2010-10-29,8.6394,8.6394,8.3791,8.4177,2800,0
2010-11-01,7.9452,8.3984,7.9452,8.2923,4122,0
2010-11-02,8.5816,8.5816,8.3212,8.3405,1245,0
2010-11-03,8.3309,8.3405,8.3116,8.3405,2918,0
2010-11-04,8.6491,8.6491,8.4466,8.4466,1452,0
2010-11-05,8.4755,8.6684,8.3405,8.5044,2786,0
2010-11-08,8.5623,8.6684,8.3405,8.4852,1141,0
2010-11-09,7.9934,8.678,7.9934,8.678,4083,0
2010-11-10,8.3694,8.4466,8.167,8.4466,2043,0
2010-11-11,8.3019,8.4466,8.167,8.4466,2800,0
2010-11-15,8.0513,8.3694,8.0513,8.2827,333,0
2010-11-16,8.0705,8.4177,8.0609,8.4177,2696,0
2010-11-17,8.4466,8.5237,8.4466,8.5237,2896,0
2010-11-18,8.1959,8.4659,8.1959,8.4659,531,0
2010-11-19,8.4852,8.6394,8.4852,8.6394,207,0
2010-11-22,8.678,8.678,8.4852,8.4852,412,0
2010-11-23,8.5334,8.5334,8.4369,8.4852,1064,0
2010-11-24,8.7358,8.7358,8.7358,8.7358,519,0
2010-12-01,8.678,8.8901,8.6298,8.8901,4873,0
2010-12-02,8.6876,8.7551,8.6394,8.7551,2541,0
2010-12-03,8.9673,9.2565,8.8516,9.0058,20363,0
2010-12-06,8.8612,8.9094,8.6684,8.9094,2894,0
2010-12-07,8.7744,8.7841,8.6876,8.7841,12028,0
2010-12-08,8.8033,8.9962,8.7551,8.7551,726,0
2010-12-13,8.7648,8.8033,8.7648,8.8033,830,0
2010-12-14,8.7551,8.7551,8.7551,8.7551,104,0
2010-12-15,8.7744,8.7744,8.7455,8.7648,2282,0
2010-12-16,8.7648,8.7648,8.678,8.678,622,0
2010-12-17,8.7648,8.7648,8.7648,8.7648,622,0
2010-12-20,8.7648,8.7744,8.678,8.7166,3111,0
2010-12-21,8.7744,8.7744,8.678,8.678,2444,0
2010-12-22,8.9191,9.0251,8.9191,9.0251,1141,0
2010-12-23,8.7648,8.8612,8.7455,8.8612,311,0
2010-12-27,8.7744,8.7744,8.7744,8.7744,622,0
2010-12-28,8.7744,8.7841,8.7744,8.7841,933,0
2010-12-29,8.7744,9.0155,8.7744,9.0155,1277,0
2010-12-31,9.0348,9.0348,8.7744,8.7744,2074,0
2011-01-03,9.0348,9.1601,9.0348,9.1601,968,0
2011-01-04,8.8708,9.1408,8.7744,9.0155,10780,0
2011-01-06,8.9673,8.9673,8.9673,8.9673,140,0
2011-01-10,9.1505,9.1505,8.8708,8.9673,863,0
2011-01-11,8.8708,8.9576,8.8708,8.9576,1037,0
2011-01-12,8.813,9.0637,8.813,9.0637,551,0
2011-01-13,8.7937,8.7937,8.7455,8.7455,474,0
2011-01-14,8.8033,9.0637,8.8033,9.0637,664,0
2011-01-18,8.9576,9.0637,8.9576,9.0444,50151,0
2011-01-19,8.9191,9.1505,8.9191,9.0637,644896,0
2011-01-20,9.1119,9.1601,9.0637,9.1601,163785,0
2011-01-21,9.2083,9.2855,9.1794,9.2855,2608,0
2011-01-24,9.4687,9.594,9.2662,9.594,2282,0
2011-01-26,9.642,9.642,9.642,9.642,519,0
2011-01-27,9.642,9.642,9.604,9.604,1348,0
2011-01-28,9.796,9.796,9.3626,9.565,4064,0
2011-01-31,9.507,9.507,9.2758,9.2855,374,0
2011-02-01,9.2662,10.201,9.2662,9.7,1627,0
2011-02-02,9.4204,9.4204,9.4204,9.4204,104,0
2011-02-03,9.3047,9.3144,9.3047,9.3144,519,0
2011-02-04,9.4012,9.4204,9.3047,9.4204,2074,0
2011-02-07,9.517,10.038,9.517,9.7,2808,0
2011-02-08,9.4494,9.623,9.4494,9.623,680,0
2011-02-09,9.4012,9.4012,9.4012,9.4012,104,0
2011-02-11,9.623,10.606,9.623,10.606,10069,0
2011-02-14,11.32,11.764,11.214,11.474,9539,0
2011-02-15,10.77,11.195,10.606,11.166,3173,0
2011-02-16,10.626,11.098,10.529,11.098,4978,0
2011-02-17,11.484,11.571,10.954,11.522,2569,0
2011-02-18,11.812,11.812,11.204,11.783,3474,0
2011-02-22,11.783,11.783,11.011,11.166,8702,0
2011-02-23,11.272,11.272,11.252,11.252,823,0
2011-02-24,10.606,11.387,10.201,11.233,23250,0
2011-02-25,10.308,13.596,10.308,13.239,4787,0
2011-02-28,12.168,13.084,12.149,12.149,1481,0
2011-03-01,12.043,12.043,11.783,11.783,1348,0
2011-03-02,10.992,13.2,10.992,11.879,4239,0
2011-03-03,12.516,13.017,12.429,12.978,4460,0
2011-03-04,12.776,12.776,12.776,12.776,104,0
2011-03-07,12.303,12.805,12.197,12.535,7422,0
2011-03-08,12.535,12.651,12.535,12.535,5393,0
2011-03-09,11.773,12.728,11.773,12.554,1245,0
2011-03-11,12.429,12.766,12.429,12.68,4815,0
2011-03-14,12.005,12.728,11.976,12.728,1348,0
2011-03-15,11.551,12.708,11.551,12.708,13412,0
2011-03-17,12.101,12.776,12.101,12.776,1877,0
2011-03-18,12.506,12.535,12.284,12.284,415,0
2011-03-21,10.944,12.535,10.915,12.062,3380,0
2011-03-22,12.68,12.68,12.68,12.68,519,0
2011-03-23,12.458,12.458,12.458,12.458,104,0
2011-03-24,12.438,12.66,11.349,12.458,3669,0
2011-03-25,11.783,12.593,11.783,12.593,2115,0
2011-03-29,12.516,12.516,12.159,12.159,673,0
2011-03-31,12.39,12.68,12.39,12.68,2087,0
2011-04-01,13.412,13.422,13.104,13.104,1500,0
2011-04-04,13.297,13.297,11.609,13.287,1037,0
2011-04-05,12.969,13.354,12.969,13.258,698,0
2011-04-06,13.258,13.258,12.178,13.2,10267,0
2011-04-07,12.824,12.824,12.516,12.631,1037,0
2011-04-08,12.843,12.843,11.706,12.294,6993,0
2011-04-11,12.342,12.342,11.744,12.149,4417,0
2011-04-12,11.58,12.149,11.571,12.043,2276,0
2011-04-13,12.053,12.294,11.561,12.053,4563,0
2011-04-14,11.397,12.101,11.359,12.101,2984,0
2011-04-15,11.87,12.082,11.87,12.082,3668,0
2011-04-18,11.831,12.246,11.831,12.217,973,0
2011-04-19,12.303,12.535,12.303,12.535,1167,0
2011-04-20,11.609,12.535,11.33,12.535,3474,0
2011-04-21,12.535,12.66,12.255,12.651,2628,0
2011-04-25,12.4,12.631,12.188,12.602,3059,0
2011-04-27,12.612,12.728,12.535,12.728,1381,0
2011-04-28,12.602,12.728,12.593,12.728,9412,0
2011-04-29,12.728,13.374,11.744,13.258,1988,0
2011-05-02,13.084,13.326,13.084,13.219,602,0
2011-05-03,13.326,14.29,13.075,13.499,1197,0
2011-05-04,14.396,14.396,13.113,13.113,1195,0
2011-05-05,12.602,13.017,12.602,12.602,415,0
2011-05-06,13.036,13.036,13.036,13.036,311,0
2011-05-09,13.036,13.326,13.036,13.326,267,0
2011-05-10,13.056,13.432,13.056,13.075,415,0
2011-05-11,13.027,13.528,13.017,13.499,5808,0
2011-05-12,13.663,13.663,13.663,13.663,153,0
2011-05-13,13.499,13.499,13.489,13.489,2593,0
2011-05-16,13.788,13.788,13.499,13.499,1571,0
2011-05-17,13.306,14.02,13.306,13.499,3053,0
2011-05-18,13.499,14.415,13.499,14.213,3279,0
2011-05-20,13.866,13.981,13.866,13.866,311,0
2011-05-23,13.808,13.808,13.808,13.808,207,0
2011-05-24,13.509,13.567,13.499,13.499,1659,0
2011-05-25,14.319,14.319,14.319,14.319,143,0
2011-05-26,14.338,14.396,13.509,13.808,4379,0
2011-05-27,13.653,13.653,13.499,13.538,415,0
2011-05-31,13.499,13.499,12.815,13.258,13764,0
2011-06-01,13.056,13.374,13.056,13.374,467,0
2011-06-02,13.894,13.894,13.75,13.75,311,0
2011-06-03,13.731,13.866,13.596,13.596,933,0
2011-06-06,13.605,13.933,13.171,13.403,14678,0
2011-06-07,12.67,14.309,11.937,13.499,2817,0
2011-06-09,13.547,13.692,13.432,13.489,1348,0
2011-06-10,12.631,13.779,12.631,13.499,2178,0
2011-06-13,12.843,13.499,12.843,13.403,2515,0
2011-06-14,13.113,13.287,12.776,13.046,7629,0
2011-06-15,13.075,13.075,12.872,12.872,519,0
2011-06-16,12.535,12.998,12.535,12.998,1213,0
2011-06-17,13.036,13.219,13.036,13.219,440,0
2011-06-22,13.769,13.769,13.489,13.489,3215,0
2011-06-23,13.065,13.258,12.94,13.258,570,0
2011-06-24,13.113,13.258,12.776,12.863,6508,0
2011-06-27,12.776,13.258,12.776,13.258,2357,0
2011-06-28,12.853,13.412,12.853,13.162,1659,0
2011-06-29,12.863,13.036,12.564,12.564,2255,0
2011-06-30,12.921,12.921,12.921,12.921,467,0
2011-07-01,12.853,13.248,12.776,12.776,3008,0
2011-07-05,12.805,12.805,12.805,12.805,150,0
2011-07-06,12.795,12.795,12.795,12.795,207,0
2011-07-07,12.535,13.489,12.535,13.451,1562,0
2011-07-08,13.393,13.393,13.393,13.393,104,0
2011-07-11,13.297,13.393,12.573,13.374,871,0
2011-07-13,13.364,13.596,13.171,13.596,906,0
2011-07-14,13.162,13.731,13.162,13.711,1829,0
2011-07-15,13.788,13.981,13.528,13.981,2543,0
2011-07-18,13.692,14.261,13.499,13.788,1801,0
2011-07-19,13.943,13.943,13.943,13.943,104,0
2011-07-20,13.923,13.923,13.499,13.499,3630,0
2011-07-21,13.528,13.547,13.027,13.499,1564,0
2011-07-22,12.863,13.027,12.843,13.027,415,0
2011-07-25,12.361,13.47,12.342,13.007,726,0
2011-07-26,13.133,13.133,13.017,13.017,1141,0
2011-07-27,12.911,12.911,12.911,12.911,104,0
2011-07-28,12.757,13.258,11.918,13.258,1348,0
2011-07-29,13.094,13.094,13.094,13.094,201,0
2011-08-01,13.258,13.258,12.747,12.747,3400,0
2011-08-02,13.017,13.017,13.017,13.017,207,0
2011-08-04,13.017,13.017,12.998,13.017,645,0
2011-08-05,12.082,12.535,12.082,12.506,467,0
2011-08-09,12.005,12.005,12.005,12.005,135,0
2011-08-12,10.828,10.828,10.751,10.751,363,0
2011-08-15,10.259,10.259,9.768,9.768,1649,0
2011-08-16,8.4755,9.758,8.4755,9.748,1736,0
2011-08-19,9.69,9.69,9.671,9.671,207,0
2011-08-23,9.662,9.671,9.642,9.642,588,0
2011-08-25,9.218,10.51,9.2083,9.835,933,0
2011-08-29,10.606,10.606,10.606,10.606,6223,0
2011-08-30,9.4397,9.854,9.4397,9.854,1017,0
2011-08-31,9.864,10.365,9.835,10.365,1280,0
2011-09-01,10.028,10.028,9.604,9.633,467,0
2011-09-02,9.671,9.671,9.633,9.633,1141,0
2011-09-07,9.3337,9.4976,9.3337,9.353,311,0
2011-09-12,9.642,9.642,9.642,9.642,184,0
2011-09-13,9.4976,9.4976,9.4976,9.4976,415,0
2011-09-14,8.8323,9.0733,8.7455,8.8419,1763,0
2011-09-15,8.7358,8.7358,8.7358,8.7358,207,0
2011-09-19,8.813,8.9769,8.813,8.9769,207,0
2011-09-20,8.3212,8.6298,8.2345,8.2537,3734,0
2011-09-21,8.2248,8.2537,7.9163,7.9741,697,0
2011-09-22,7.7523,7.7523,7.6559,7.6559,1763,0
2011-09-23,7.5691,7.6656,7.5691,7.6559,2696,0
2011-09-26,7.6656,7.6656,7.6656,7.6656,2340,0
2011-09-27,7.4824,8.0995,7.3667,7.5209,7754,0
2011-09-29,7.3088,7.3088,7.0485,7.3088,324,0
2011-09-30,7.4245,7.4245,7.4245,7.4245,427,0
2011-10-04,7.4245,7.4245,6.7881,6.952,12239,0
2011-10-05,7.087,7.087,6.9424,6.9424,2240,0
2011-10-06,6.2771,6.7496,6.2771,6.4699,5835,0
2011-10-07,6.4217,6.5374,6.1999,6.1999,5642,0
2011-10-10,6.2771,6.4603,6.1999,6.4603,78440,0
2011-10-11,6.2674,6.3157,6.2674,6.2674,1182,0
2011-10-12,6.2771,6.3639,6.2674,6.3157,16266,0
2011-10-13,6.2674,6.3157,6.1228,6.3157,6845,0
2011-10-14,6.2674,6.3639,6.2674,6.3542,9523,0
2011-10-17,6.4024,6.4024,6.3542,6.3542,1452,0
2011-10-18,6.2674,6.2674,6.1228,6.1228,3319,0
2011-10-19,6.1228,6.2192,5.9396,5.9396,71187,0
2011-10-20,6.0264,6.2192,5.6889,6.2192,14004,0
2011-10-21,6.2192,6.2674,6.1903,6.2192,3422,0
2011-10-24,6.2674,6.2674,6.171,6.2192,2983,0
2011-10-25,6.2674,6.6724,6.2674,6.6724,1060,0
2011-10-26,6.7978,7.7138,6.711,7.7138,1233,0
2011-10-27,6.8556,6.8653,6.7592,6.7592,430,0
2011-10-28,6.7688,6.846,6.7399,6.846,778,0
2011-10-31,6.7496,6.7496,6.7496,6.7496,1971,0
2011-11-01,6.817,6.8942,6.7496,6.846,1452,0
2011-11-04,6.846,6.846,6.846,6.846,132,0
2011-11-09,6.846,6.846,6.846,6.846,130,0
2011-11-11,6.8749,7.1449,6.8749,6.9424,50714,0
2011-11-14,7.2317,7.2317,7.0003,7.0003,1324,0
2011-11-15,6.846,7.2413,6.846,7.2413,16075,0
2011-11-16,7.0388,7.0388,7.0388,7.0388,415,0
2011-11-17,7.0292,7.1063,7.0292,7.1063,335,0
2011-11-18,7.1352,7.1352,7.1352,7.1352,311,0
2011-11-30,7.6848,7.6848,7.6848,7.6848,212,0
2011-12-02,7.7331,7.7331,7.7234,7.7234,519,0
2011-12-05,7.5113,7.6656,7.5113,7.5113,415,0
2011-12-06,7.4245,7.4245,7.4245,7.4245,311,0
2011-12-08,7.2317,7.2317,6.9617,6.9617,2714,0
2011-12-13,6.9135,7.4824,6.9135,7.4824,626,0
2011-12-14,7.5499,7.5595,7.5499,7.5499,726,0
2011-12-15,6.9328,7.3088,6.9135,7.3088,1277,0
2011-12-16,6.9617,7.4438,6.9617,7.4438,1018,0
2011-12-19,7.4631,7.4631,6.981,6.981,584,0
2011-12-20,6.9713,7.5691,6.9135,6.9424,6833,0
2011-12-21,7.1352,7.1352,6.9038,6.9038,6223,0
2011-12-22,7.7138,7.7138,7.7138,7.7138,2593,0
2011-12-23,7.3281,7.4727,7.1256,7.3763,5834,0
2011-12-27,7.1256,7.1352,7.0099,7.0485,1482,0
2011-12-28,6.9231,6.9231,6.8942,6.9231,2904,0
2011-12-29,6.8556,7.9645,6.7785,7.9645,6696,0
2011-12-30,7.8777,7.8777,7.3377,7.5306,9799,0
2012-01-03,7.3088,7.6174,7.3088,7.6174,8437,0
2012-01-06,7.5884,9.536,7.5884,8.0705,1825,0
2012-01-09,8.0995,8.3405,8.0995,8.3405,622,0
2012-01-10,8.3887,8.543,8.3309,8.3309,4667,0
2012-01-11,8.5623,8.5623,8.3887,8.3887,2311,0
2012-01-12,8.6491,8.8516,8.4755,8.8516,2074,0
2012-01-17,8.7262,8.7262,8.273,8.4852,2213,0
2012-01-18,7.7427,8.6298,7.7427,8.0513,882,0
2012-01-19,8.1091,8.2923,7.7041,8.1959,3313,0
2012-01-20,8.1959,8.3309,8.1959,8.2055,2177,0
2012-01-24,8.4466,8.4466,8.4466,8.4466,1037,0
2012-01-25,7.7523,8.5623,7.7234,8.5623,1515,0
2012-01-27,8.4755,9.604,8.4273,9.604,1839,0
2012-01-30,9.507,9.507,8.4948,8.6105,8276,0
2012-01-31,8.7744,8.7744,8.6105,8.7744,311,0
2012-02-01,8.7166,8.9287,8.678,8.6876,4079,0
2012-02-03,8.9287,8.9287,8.7744,8.9287,311,0
2012-02-06,8.8805,8.8805,8.8226,8.8805,415,0
2012-02-07,8.1959,9.1601,8.167,8.543,12637,0
2012-02-08,8.9769,8.9769,8.4852,8.4948,3920,0
2012-02-09,8.0513,8.8323,7.3184,8.8033,8442,0
2012-02-10,8.6876,8.7744,8.3984,8.4177,933,0
2012-02-13,8.4755,9.2469,8.4755,9.2469,259,0
2012-02-16,9.4301,9.4301,8.2152,8.408,363,0
2012-02-17,8.543,8.7166,8.543,8.7166,467,0
2012-02-21,8.9191,8.9673,8.8708,8.8708,1026,0
2012-02-23,8.7744,8.8516,8.7744,8.8516,311,0
2012-02-24,8.5912,8.5912,8.5334,8.5334,415,0
2012-02-27,8.5141,8.5912,8.5141,8.5912,1074,0
2012-02-28,8.7648,8.7648,8.7648,8.7648,104,0
2012-02-29,8.5526,8.5526,8.3887,8.4852,729,0
2012-03-01,8.7551,8.8516,8.7551,8.8516,371,0
2012-03-02,8.8323,8.9191,8.8323,8.9191,48744,0
2012-03-05,8.7937,8.7937,8.4852,8.4948,3526,0
2012-03-08,8.4948,8.5334,8.4948,8.5334,804,0
2012-03-13,8.4369,8.4369,8.4369,8.4369,491,0
2012-03-14,8.4659,8.4659,8.4369,8.4369,864,0
2012-03-16,8.678,9.1601,8.5816,9.1601,7451,0
2012-03-19,9.1601,9.1601,9.083,9.083,552,0
2012-03-26,8.2248,9.1023,8.2248,8.7262,841,0
2012-03-27,9.0155,9.0348,9.0058,9.0348,3203,0
2012-03-28,9.1601,9.1601,9.1119,9.1119,17216,0
2012-03-29,9.083,9.083,8.3212,8.3212,423,0
2012-03-30,9.0444,9.1119,8.4466,9.1119,1141,0
2012-04-03,9.1119,9.1312,9.1119,9.1312,1761,0
2012-04-04,9.0637,9.0733,8.678,9.0733,4667,0
2012-04-05,9.1601,9.1794,8.9191,8.9191,3018,0
2012-04-09,9.1601,9.1601,6.8942,7.762,7349,0
2012-04-10,7.627,8.1766,7.627,7.9548,8241,0
2012-04-11,8.1187,8.5237,8.1187,8.2537,2074,0
2012-04-12,8.5526,8.9094,8.2923,8.678,12566,0
2012-04-17,8.4755,8.4755,8.408,8.4369,8504,0
2012-04-20,8.678,8.678,8.4369,8.678,2214,0
2012-04-24,8.4369,8.5912,8.4369,8.4369,622,0
2012-04-25,8.6394,8.6394,8.4755,8.5044,974,0
2012-04-26,8.4852,8.4948,8.4852,8.4948,610,0
2012-04-27,8.678,8.678,8.5334,8.678,1037,0
2012-05-01,8.678,8.678,8.6587,8.678,726,0
2012-05-02,8.678,8.8708,8.678,8.8708,6845,0
2012-05-03,8.9383,8.9383,8.678,8.8226,511,0
2012-05-04,8.8226,8.8226,8.0513,8.0513,207,0
2012-05-07,8.1091,8.1091,8.1091,8.1091,933,0
2012-05-08,8.2152,8.6394,7.9355,7.9355,611,0
2012-05-09,7.9452,8.7069,7.8391,8.7069,1552,0
2012-05-10,8.6684,8.6684,7.7813,7.7813,415,0
2012-05-14,7.8198,8.5334,7.8198,8.5334,3138,0
2012-05-15,7.7427,9.353,7.7427,7.8873,2912,0
2012-05-16,8.8419,8.9673,7.8295,8.9673,1867,0
2012-05-17,8.5912,8.5912,7.7331,7.762,1867,0
2012-05-18,7.7909,8.678,7.7138,7.7138,10565,0
2012-05-21,7.9452,8.003,7.3281,7.4727,14208,0
2012-05-22,7.5306,7.5306,6.6821,6.7013,12940,0
2012-05-23,6.7592,6.8942,6.6242,6.711,7906,0
2012-05-25,6.7688,7.4824,6.7688,7.1835,2618,0
2012-05-29,7.2606,8.003,7.2606,7.5016,1433,0
2012-05-30,7.5306,7.6463,7.5306,7.6463,311,0
2012-05-31,7.3667,7.9259,7.357,7.9259,2909,0
2012-06-01,7.8102,7.8391,6.7978,6.846,1611,0
2012-06-04,7.4534,7.4534,6.6724,6.7496,8922,0
2012-06-05,6.8074,7.7716,6.5085,6.8749,4301,0
2012-06-06,6.8845,7.4727,6.8845,7.4727,1237,0
2012-06-07,7.222,7.8006,7.222,7.7138,2553,0
2012-06-08,7.2317,7.2317,7.2317,7.2317,104,0
2012-06-11,7.5981,7.5981,7.5981,7.5981,311,0
2012-06-15,7.762,8.1091,7.762,8.1091,1367,0
2012-06-20,7.1931,8.5623,7.1931,8.3598,579,0
2012-06-22,7.6559,7.6559,7.6559,7.6559,124,0
2012-06-25,7.7234,7.7234,7.7234,7.7234,286,0
2012-06-26,7.9355,7.9355,7.7331,7.7331,510,0
2012-06-28,7.8873,8.2923,7.3763,8.2923,6693,0
2012-06-29,7.7138,8.6973,7.7138,8.678,3191,0
2012-07-02,8.1959,8.5334,8.1959,8.3405,4224,0
2012-07-05,8.5044,8.5912,8.1284,8.3116,3273,0
2012-07-06,8.1959,8.5526,8.1959,8.3212,1246,0
2012-07-09,8.4659,9.353,8.0513,8.9962,7586,0
2012-07-10,8.5334,8.678,8.4755,8.4755,622,0
2012-07-11,9.4976,9.4976,8.4852,8.4852,2089,0
2012-07-13,8.2923,8.9673,8.1959,8.5816,622,0
2012-07-16,8.0995,8.3502,8.0995,8.1091,311,0
2012-07-18,8.1814,9.4783,8.1814,8.6876,2162,0
2012-07-19,8.8419,8.8901,8.0416,8.0416,4304,0
2012-07-20,8.003,8.2827,8.003,8.2827,207,0
2012-07-23,8.5237,8.5237,8.5237,8.5237,105,0
2012-07-24,8.5526,9.054,8.5526,8.5816,726,0
2012-07-25,8.9191,8.9191,8.5816,8.5816,519,0
2012-07-26,8.7648,9.2565,8.1573,9.2565,563,0
2012-07-27,8.3887,8.3887,8.2441,8.3405,1245,0
2012-07-30,8.4273,8.8419,8.138,8.138,1659,0
2012-07-31,8.3116,8.5334,8.0513,8.0513,4202,0
2012-08-01,8.1959,8.3116,7.9934,7.9934,747,0
2012-08-02,8.1959,8.2055,8.1959,8.2055,311,0
2012-08-03,8.4466,8.4466,8.2923,8.2923,301,0
2012-08-07,8.0416,8.3887,8.0416,8.3887,1141,0
2012-08-08,8.3694,8.3694,8.3694,8.3694,156,0
2012-08-09,8.3309,9.0926,8.3309,9.0733,1885,0
2012-08-10,8.8226,8.8226,8.2923,8.2923,3227,0
2012-08-16,8.0127,8.0609,8.0127,8.0223,933,0
2012-08-20,8.0416,8.5343,7.9934,8.5343,1141,0
2012-08-22,8.1187,8.1187,8.1187,8.1187,148,0
2012-08-24,8.1284,8.3887,8.1187,8.3887,2136,0
2012-08-27,8.6587,9.2623,8.6587,9.1312,2199,0
2012-08-28,9.0637,9.1023,8.678,8.678,1432,0
2012-08-30,8.7358,8.7358,8.7358,8.7358,311,0
2012-08-31,9.3433,9.3433,8.7551,8.7551,1215,0
2012-09-04,9.1601,9.353,8.7744,9.3144,933,0
2012-09-05,9.1312,9.3337,8.8217,9.3337,937,0
2012-09-10,8.8226,9.2372,8.7937,8.8226,6119,0
2012-09-11,8.8323,8.9673,8.8323,8.9673,622,0
2012-09-12,8.8708,8.9094,8.8708,8.9094,707,0
2012-09-13,8.9673,9.0155,8.5334,9.0155,2489,0
2012-09-18,9.0155,9.0155,8.5334,8.8708,519,0
2012-09-19,8.5334,8.7262,8.4659,8.6635,3657,0
2012-09-21,8.6105,9.0444,8.2345,9.0444,4230,0
2012-09-25,9.0251,9.0251,9.0251,9.0251,104,0
2012-09-27,9.0637,9.0637,8.9673,9.0637,1037,0
2012-09-28,8.9673,8.9673,8.9673,8.9673,207,0
2012-10-02,8.9673,8.9673,8.678,8.6876,4978,0
2012-10-03,9.0348,9.054,8.7262,8.7262,1217,0
2012-10-04,8.8419,9.0155,8.7069,9.0155,436,0
2012-10-05,9.054,9.1023,9.054,9.1023,1504,0
2012-10-08,9.1505,9.3722,8.8612,9.3722,6038,0
2012-10-09,9.1755,9.1755,8.9673,8.9673,5904,0
2012-10-16,8.9822,8.9822,8.9673,8.9673,270,0
2012-10-17,8.9865,8.9865,8.9865,8.9865,176,0
2012-10-18,8.9576,8.9576,8.7069,8.7069,1141,0
2012-10-22,8.9576,8.9576,8.9576,8.9576,104,0
2012-10-23,8.9673,8.9673,8.9673,8.9673,738,0
2012-10-25,9.1601,9.1601,8.9287,8.9769,19992,0
2012-10-31,8.9191,8.9191,8.8708,8.8708,1689,0
2012-11-02,8.8805,8.9191,8.8708,8.9191,2178,0
2012-11-05,8.9191,8.9191,8.7166,8.9191,13836,0
2012-11-06,9.1601,9.1601,8.9673,8.9673,2074,0
2012-11-07,8.8226,8.8226,8.7262,8.7262,6326,0
2012-11-09,8.7744,8.7744,8.7744,8.7744,1452,0
2012-11-12,8.948,8.948,8.948,8.948,207,0
2012-11-13,8.9673,8.9673,8.7262,8.7262,933,0
2012-11-14,8.7021,8.9673,8.7021,8.9673,311,0
2012-11-15,8.678,8.8516,8.6009,8.6009,8803,0
2012-11-20,8.9191,9.1119,8.8708,9.054,2511,0
2012-11-27,9.1697,9.1794,8.9287,9.0251,1811,0
2012-11-29,9.218,9.218,9.1505,9.218,3130,0
2012-12-03,9.2276,9.2276,9.1119,9.1649,911,0
2012-12-04,9.2565,9.4012,9.1601,9.2797,2236,0
2012-12-05,9.2565,9.2565,9.1119,9.1119,2784,0
2012-12-06,9.1601,9.2276,9.1119,9.2276,6469,0
2012-12-07,9.2372,9.3433,9.1119,9.2565,5912,0
2012-12-10,9.1601,9.57,8.813,9.0444,18767,0
2012-12-11,9.054,9.1505,8.9769,9.1312,1380,0
2012-12-12,9.1215,9.2565,9.0637,9.0637,10940,0
2012-12-13,9.4764,9.4764,9.0637,9.2565,6384,0
2012-12-14,9.4012,9.4012,9.353,9.3626,1556,0
2012-12-17,9.3771,10.009,9.3771,9.642,28938,0
2012-12-18,9.1119,9.671,9.1119,9.1697,1245,0
2012-12-19,9.0926,9.459,9.0733,9.1697,3526,0
2012-12-20,9.1697,9.3433,8.3309,8.678,11553,0
2012-12-21,8.7262,8.7262,7.7716,7.8102,205090,0
2012-12-24,8.032,8.2345,7.897,8.1187,13560,0
2012-12-26,8.3309,8.3405,8.0995,8.1573,2996,0
2012-12-27,8.2923,8.3309,8.0223,8.0223,4428,0
2012-12-28,8.003,8.003,7.5788,7.9066,6129,0
2012-12-31,7.7427,8.3887,7.7427,8.2055,9838,0
2013-01-02,8.3984,8.4273,8.1959,8.3019,7363,0
2013-01-03,8.4273,9.0926,8.3887,8.7937,2104,0
2013-01-04,8.7069,8.8226,7.9548,8.3309,59433,0
2013-01-07,9.2209,9.2209,8.2634,8.6876,6223,0
2013-01-08,8.7744,9.0155,8.2055,8.4852,17527,0
2013-01-09,8.4852,8.7455,8.3405,8.3405,6741,0
2013-01-10,8.4369,8.6105,8.2345,8.4562,33988,0
2013-01-11,9.3047,9.3047,8.4369,8.9673,28711,0
2013-01-14,8.948,8.948,8.948,8.948,207,0
2013-01-15,8.7551,8.7551,8.7551,8.7551,622,0
2013-01-16,8.9673,9.3915,8.8829,9.3915,11295,0
2013-01-17,9.4012,9.7,9.2932,9.3722,4145,0
2013-01-18,9.527,9.642,9.3655,9.642,5271,0
2013-01-22,10.462,10.606,9.595,10.076,2968,0
2013-01-23,10.25,10.741,10.221,10.279,2593,0
2013-01-24,10.23,10.799,10.23,10.336,2076,0
2013-01-25,9.98,10.375,9.883,9.941,2784,0
2013-01-28,9.922,10.201,9.922,9.936,1888,0
2013-01-29,10.066,10.471,10.058,10.443,6430,0
2013-01-30,9.729,10.254,9.729,10.254,519,0
2013-01-31,10.558,10.558,9.782,10.018,526,0
2013-02-01,10.009,10.317,10.009,10.317,1308,0
2013-02-04,10.597,10.799,10.076,10.076,3526,0
2013-02-05,10.77,10.992,10.751,10.799,2791,0
2013-02-06,11.551,11.551,10.076,10.308,3788,0
2013-02-07,11.32,11.802,11.281,11.542,11918,0
2013-02-08,12.506,12.506,12.319,12.319,415,0
2013-02-11,12.226,12.226,11.739,11.764,2680,0
2013-02-12,11.638,12.506,11.571,11.571,5668,0
2013-02-13,12.053,12.74,11.571,11.571,8230,0
2013-02-14,11.571,11.636,10.414,11.04,7361,0
2013-02-19,11.05,11.561,11.002,11.204,3736,0
2013-02-20,10.982,10.982,10.886,10.886,207,0
2013-02-22,10.799,10.799,10.799,10.799,31113,0
2013-02-25,10.992,11.199,10.915,11.089,5787,0
2013-02-26,10.963,11.108,10.963,11.089,6400,0
2013-02-27,11.233,11.416,11.185,11.185,2489,0
2013-02-28,11.291,11.912,11.089,11.681,2567,0
2013-03-01,11.474,11.474,11.368,11.368,622,0
2013-03-04,11.109,12.255,11.109,11.166,1971,0
2013-03-05,10.847,10.876,10.616,10.876,373,0
2013-03-06,11.224,11.224,11.05,11.224,519,0
2013-03-07,11.089,11.089,11.089,11.089,207,0
2013-03-08,11.089,11.31,11.089,11.31,933,0
2013-03-11,11.349,12.342,11.349,12.342,3780,0
2013-03-13,10.751,12.728,10.751,12.294,4874,0
2013-03-19,13.75,14.081,13.602,13.981,1243,0
2013-03-20,14.56,15.948,14.56,14.83,8232,0
2013-03-21,14.463,15.428,14.463,15.428,5273,0
2013-03-25,15.476,15.476,15.254,15.389,2255,0
2013-03-26,15.476,15.476,14.454,15.428,1895,0
2013-03-27,15.447,15.456,15.36,15.447,622,0
2013-03-28,15.428,15.476,14.463,15.456,4399,0
2013-04-01,15.456,15.456,13.084,15.109,6617,0
2013-04-02,15.109,15.341,15.109,15.186,1246,0
2013-04-03,14.965,15.428,14.965,15.389,2491,0
2013-04-04,15.321,15.418,15.119,15.379,2034,0
2013-04-05,14.897,15.37,14.367,15.317,2541,0
2013-04-08,15.215,15.428,14.945,15.249,5471,0
2013-04-09,15.264,15.418,15.1,15.138,2178,0
2013-04-10,14.521,15.35,14.463,15.138,4015,0
2013-04-11,15.196,15.331,14.733,15.293,3941,0
2013-04-12,15.312,15.331,15.138,15.321,2801,0
2013-04-15,14.454,14.618,14.444,14.531,726,0
2013-04-16,15.013,15.418,14.28,15.162,13350,0
2013-04-17,15.138,15.331,14.715,15.138,3360,0
2013-04-18,15.331,15.331,14.926,15.042,5646,0
2013-04-19,15.254,15.254,15.09,15.138,2385,0
2013-04-22,15.138,15.138,14.57,15.061,1605,0
2013-04-23,15.158,15.158,15.129,15.138,2490,0
2013-04-24,15.129,15.138,15.08,15.138,1348,0
2013-04-25,15.186,15.273,15.042,15.095,2077,0
2013-04-26,14.945,14.945,14.724,14.945,726,0
2013-04-29,14.945,14.945,14.753,14.936,5279,0
2013-04-30,14.907,14.945,14.743,14.945,1711,0
2013-05-01,14.926,14.936,14.774,14.917,1924,0
2013-05-02,14.849,14.936,14.753,14.801,15190,0
2013-05-03,14.656,14.849,14.656,14.849,24776,0
2013-05-06,14.492,14.801,14.473,14.661,3739,0
2013-05-07,14.56,14.945,14.097,14.704,7198,0
2013-05-08,14.724,15.35,14.724,15.109,16405,0
2013-05-09,15.09,15.129,14.772,14.849,2454,0
2013-05-10,15.186,15.186,14.762,14.945,1452,0
2013-05-13,14.926,15.056,14.859,15.042,1738,0
2013-05-14,14.945,15.244,14.589,14.907,3298,0
2013-05-15,14.945,15.09,14.647,14.82,3567,0
2013-05-16,15.042,15.167,14.569,14.724,5497,0
2013-05-17,14.704,14.704,14.704,14.704,104,0
2013-05-20,15.052,15.148,14.589,14.95,16721,0
2013-05-21,14.917,15.158,14.618,14.839,695,0
2013-05-22,14.945,15.273,14.59,14.714,6842,0
2013-05-23,14.878,15.119,14.589,14.753,2582,0
2013-05-24,14.647,15.167,14.637,14.772,1453,0
2013-05-28,14.859,15.032,14.83,14.83,1141,0
2013-05-29,14.753,15.071,14.704,14.849,6099,0
2013-05-30,14.772,15.225,14.656,14.849,23032,0
2013-05-31,14.945,15.109,14.444,14.888,79048,0
2013-06-03,14.81,15.138,14.357,14.888,5496,0
2013-06-04,14.897,14.897,13.837,13.904,5752,0
2013-06-05,13.557,14.357,12.66,13.769,7754,0
2013-06-06,13.682,14.386,12.653,12.969,14745,0
2013-06-07,12.834,13.104,11.474,11.85,10574,0
2013-06-10,11.956,12.853,11.764,12.303,6973,0
2013-06-11,12.284,12.708,11.175,11.725,5596,0
2013-06-12,12.053,12.429,11.812,12.342,8037,0
2013-06-13,12.159,12.921,12.053,12.255,9579,0
2013-06-14,12.149,12.882,12.053,12.313,3685,0
2013-06-17,12.217,12.757,11.764,11.792,12171,0
2013-06-18,11.985,13.287,11.985,12.332,6721,0
2013-06-19,12.506,13.181,11.542,11.792,6199,0
2013-06-20,11.86,13.326,11.725,12.053,5528,0
2013-06-21,12.062,12.062,12.062,12.062,218,0
2013-06-24,11.995,13.21,11.754,11.86,5109,0
2013-06-25,12.033,12.554,11.86,12.062,7671,0
2013-06-26,11.985,12.482,11.725,12.178,8438,0
2013-06-27,12.053,12.053,11.783,12.014,7146,0
2013-06-28,11.667,11.667,11.426,11.436,8163,0
2013-07-01,11.6,13.171,11.6,12.043,4565,0
2013-07-02,12.149,12.149,11.686,12.053,870,0
2013-07-03,11.436,11.715,11.436,11.715,245,0
2013-07-05,12.226,12.226,12.053,12.062,1005,0
2013-07-08,12.728,12.728,11.59,11.706,10744,0
2013-07-09,11.812,11.812,11.455,11.474,1818,0
2013-07-10,11.532,11.976,11.532,11.686,1774,0
2013-07-11,12.062,12.631,11.609,12.631,5136,0
2013-07-12,12.438,12.438,12.014,12.352,2285,0
2013-07-15,11.677,12.149,11.571,11.6,13289,0
2013-07-16,11.58,12.111,11.58,12.091,6820,0
2013-07-17,12.246,12.602,12.13,12.207,2200,0
2013-07-18,11.889,12.545,11.889,12.207,3319,0
2013-07-19,12.14,12.226,11.898,12.13,3935,0
2013-07-22,12.062,12.998,11.571,12.005,7791,0
2013-07-23,11.966,12.149,11.792,12.005,15569,0
2013-07-24,11.744,12.332,11.744,11.956,2365,0
2013-07-25,11.87,12.303,11.87,12.265,7203,0
2013-07-26,11.667,12.188,11.667,11.966,3008,0
2013-07-29,12.033,12.053,11.744,11.831,4045,0
2013-07-30,11.85,12.13,11.85,12.062,7584,0
2013-07-31,11.85,12.554,11.85,12.419,1315,0
2013-08-01,12.39,12.573,12.279,12.535,1763,0
2013-08-02,12.381,12.699,12.111,12.622,27099,0
2013-08-05,12.786,12.786,12.786,12.786,130,0
2013-08-07,13.287,13.287,12.062,12.786,4763,0
2013-08-08,12.824,12.834,12.371,12.371,523,0
2013-08-09,12.525,12.525,12.149,12.168,1256,0
2013-08-12,12.255,12.969,12.255,12.545,1935,0
2013-08-13,12.53,12.921,12.53,12.699,3317,0
2013-08-14,11.841,13.104,11.841,12.911,3205,0
2013-08-15,12.786,12.824,12.786,12.824,623,0
2013-08-16,12.786,13.113,12.786,13.113,518,0
2013-08-20,13.248,13.354,13.152,13.162,4182,0
2013-08-21,13.027,13.258,13.027,13.065,467,0
2013-08-22,13.591,13.591,13.287,13.345,311,0
2013-08-23,13.567,13.586,12.776,13.017,2867,0
2013-08-26,13.017,13.441,12.708,13.036,2385,0
2013-08-27,13.094,13.518,13.094,13.268,2289,0
2013-08-28,13.219,13.219,12.593,12.949,2373,0
2013-08-29,12.921,13.017,12.371,12.921,830,0
2013-08-30,12.188,12.9,12.101,12.361,1763,0
2013-09-03,12.448,12.699,12.294,12.4,1502,0
2013-09-04,12.39,13.075,12.111,12.602,14362,0
2013-09-05,12.448,12.68,12.168,12.342,6947,0
2013-09-06,12.429,12.467,12.207,12.332,8888,0
2013-09-09,12.053,12.487,12.053,12.072,7422,0
2013-09-10,12.419,12.419,12.265,12.265,586,0
2013-09-11,12.275,12.535,12.101,12.41,1296,0
2013-09-12,12.342,12.631,12.342,12.39,6298,0
2013-09-13,12.631,12.776,12.506,12.651,1763,0
2013-09-16,12.631,12.872,12.631,12.824,2074,0
2013-09-17,12.525,12.68,12.525,12.68,1088,0
2013-09-18,12.776,12.776,12.689,12.776,415,0
2013-09-20,12.072,12.545,12.072,12.545,5783,0
2013-09-23,12.39,12.39,12.39,12.39,520,0
2013-09-24,12.438,12.458,12.149,12.149,2593,0
2013-09-25,12.458,12.458,11.629,12.005,20846,0
2013-09-26,12.149,12.525,12.149,12.496,1245,0
2013-09-30,12.622,13.017,12.612,12.921,2489,0
2013-10-01,12.901,13.268,12.872,13.268,1245,0
2013-10-02,13.162,13.162,13.162,13.162,207,0
2013-10-03,13.171,13.171,12.496,12.496,726,0
2013-10-04,12.766,13.258,12.766,13.065,2800,0
2013-10-07,13.017,13.113,12.67,12.737,8504,0
2013-10-08,12.892,13.374,12.361,12.728,5024,0
2013-10-09,12.824,13.345,12.824,12.872,2696,0
2013-10-10,13.017,13.017,12.323,13.017,3319,0
2013-10-14,13.017,13.162,12.525,12.545,2489,0
2013-10-15,12.66,12.949,12.66,12.921,830,0
2013-10-16,13.017,13.277,13.017,13.017,2385,0
2013-10-17,13.162,13.21,13.162,13.21,519,0
2013-10-18,13.017,13.567,13.017,13.326,1763,0
2013-10-21,14.029,14.155,13.663,14.155,2904,0
2013-10-22,14.135,14.135,13.518,13.808,1867,0
2013-10-23,13.885,14.232,13.885,14.029,4356,0
2013-10-24,14.029,14.251,13.875,14.222,3526,0
2013-10-25,14.184,14.27,13.74,13.74,2800,0
2013-10-28,14.434,14.434,14.434,14.434,104,0
2013-10-29,14.357,14.357,13.557,14.184,2800,0
2013-10-30,14.309,14.415,14.309,14.405,830,0
2013-10-31,14.434,15.042,14.434,14.83,6684,0
2013-11-01,14.955,14.955,14.955,14.955,415,0
2013-11-04,15.698,15.726,15.36,15.669,13794,0
2013-11-05,15.534,15.698,15.428,15.659,3630,0
2013-11-06,15.775,15.958,15.669,15.958,6534,0
2013-11-07,15.977,15.977,15.813,15.813,830,0
2013-11-08,15.804,16.045,15.804,16.045,415,0
2013-11-11,15.698,15.784,15.524,15.524,6326,0
2013-11-12,15.428,15.63,14.945,15.543,1245,0
2013-11-13,15.119,15.148,15.119,15.148,415,0
2013-11-14,13.711,15.428,13.711,15.341,3111,0
2013-11-15,14.753,15.186,14.521,14.521,1452,0
2013-11-18,14.473,14.936,13.962,14.878,5757,0
2013-11-21,14.945,15.176,14.034,15.023,10470,0
2013-11-22,14.994,15.032,14.126,14.849,2178,0
2013-11-25,14.753,15.186,14.704,14.888,5808,0
2013-11-26,14.28,14.945,14.28,14.521,2800,0
2013-11-27,14.685,14.685,14.685,14.685,311,0
2013-11-29,14.762,14.762,14.762,14.762,259,0
2013-12-02,14.81,14.849,14.627,14.627,1141,0
2013-12-03,14.753,14.81,14.502,14.753,4252,0
2013-12-04,14.27,14.859,14.27,14.724,7675,0
2013-12-05,14.753,14.753,14.753,14.753,104,0
2013-12-06,14.28,15.302,14.28,15.042,5393,0
2013-12-09,14.994,16.054,14.994,15.669,114393,0
2013-12-10,15.485,15.861,15.485,15.861,3591,0
2013-12-11,15.765,15.852,15.736,15.842,3073,0
2013-12-12,15.717,16.257,15.62,16.151,11512,0
2013-12-13,16.218,16.218,16.006,16.103,2378,0
2013-12-16,15.698,16.199,15.698,16.199,1141,0
2013-12-17,15.775,16.199,15.775,16.103,5497,0
2013-12-18,16.141,16.199,15.91,16.103,1556,0
2013-12-19,15.813,16.045,15.659,15.948,3772,0
2013-12-20,15.755,15.996,15.476,15.929,3011,0
2013-12-23,16.006,16.045,15.804,15.958,1656,0
2013-12-24,15.958,15.958,15.659,15.659,390,0
2013-12-26,15.813,15.939,15.63,15.63,933,0
2013-12-27,15.543,15.958,15.543,15.726,3111,0
2013-12-30,15.572,16.189,15.572,16.189,726,0
2013-12-31,16.257,17.26,15.823,16.517,23024,0
2014-01-02,16.806,17.154,16.016,16.016,15126,0
2014-01-03,16.131,16.44,16.131,16.44,544,0
2014-01-06,16.488,16.826,16.488,16.826,3111,0
2014-01-07,16.777,16.893,16.324,16.324,950,0
2014-01-08,16.546,16.614,16.054,16.392,3018,0
2014-01-09,15.765,16.884,15.765,16.228,4468,0
2014-01-10,16.614,16.633,16.392,16.421,2331,0
2014-01-13,16.459,16.459,16.382,16.382,1778,0
2014-01-14,16.392,16.392,15.91,16.17,2178,0
2014-01-15,16.382,16.45,16.103,16.344,1141,0
2014-01-16,16.16,16.536,16.16,16.536,2074,0
2014-01-17,16.7,16.7,16.7,16.7,120,0
2014-01-22,16.671,16.826,16.488,16.633,54552,0
2014-01-23,16.633,16.739,16.633,16.739,2489,0
2014-01-24,16.353,16.71,16.353,16.681,2178,0
2014-01-27,16.835,16.98,16.585,16.912,1763,0
2014-01-28,16.941,16.941,16.806,16.845,830,0
2014-01-29,16.585,16.98,16.585,16.98,1452,0
2014-01-30,17.076,17.163,15.996,16.758,5600,0
2014-01-31,16.488,17.269,16.488,16.749,2593,0
2014-02-03,16.874,16.874,16.488,16.729,2376,0
2014-02-04,16.72,17.115,16.575,17.115,1588,0
2014-02-06,16.903,17.115,16.642,16.642,3215,0
2014-02-07,16.729,16.922,15.958,16.739,1252,0
2014-02-11,16.874,16.941,16.874,16.941,207,0
2014-02-13,16.97,16.97,16.97,16.97,106,0
2014-02-14,17.288,17.288,16.421,17.211,1158,0
2014-02-18,16.681,17.146,16.633,17.146,1245,0
2014-02-19,16.479,16.997,16.479,16.614,801,0
2014-02-20,16.874,16.874,16.874,16.874,106,0
2014-02-21,16.895,17.138,16.392,17.086,551,0
2014-02-24,16.633,17.008,16.633,17.008,519,0
2014-02-25,16.469,16.469,16.469,16.469,365,0
2014-02-26,16.739,16.816,16.488,16.488,519,0
2014-02-27,16.71,16.719,16.392,16.392,32666,0
2014-02-28,16.642,16.969,16.189,16.585,1876,0
2014-03-03,16.006,16.006,16.006,16.006,113,0
2014-03-04,16.43,16.932,16.159,16.17,5057,0
2014-03-05,16.893,16.893,16.237,16.237,1564,0
2014-03-06,16.845,16.855,16.295,16.295,337,0
2014-03-07,16.777,16.863,16.604,16.604,1949,0
2014-03-10,16.7,16.7,16.7,16.7,373,0
2014-03-11,16.777,16.874,16.729,16.874,1095,0
2014-03-12,16.874,16.874,16.074,16.671,549,0
2014-03-13,16.623,16.623,16.623,16.623,302,0
2014-03-17,16.681,16.681,16.257,16.642,1867,0
2014-03-18,16.199,16.67,16.199,16.642,1194,0
2014-03-19,16.633,16.68,16.633,16.68,471,0
2014-03-20,16.604,16.642,16.594,16.594,514,0
2014-03-21,16.382,16.681,16.189,16.295,2541,0
2014-03-24,16.44,16.44,16.44,16.44,465,0
2014-03-27,16.44,16.7,16.315,16.681,4418,0
2014-03-28,16.835,16.873,16.421,16.421,1317,0
2014-03-31,17.067,17.067,16.845,16.845,252,0
2014-04-02,16.671,16.919,16.025,16.276,5221,0
2014-04-03,16.372,16.382,16.334,16.382,5186,0
2014-04-04,15.958,16.295,15.958,16.151,5130,0
2014-04-07,16.334,16.334,15.871,16.334,830,0
2014-04-08,16.266,16.266,16.266,16.266,104,0
2014-04-09,16.295,16.315,16.276,16.315,376,0
2014-04-10,16.035,16.344,16.035,16.344,1024,0
2014-04-14,16.295,16.295,16.295,16.295,6590,0
2014-04-15,16.334,16.372,16.334,16.372,918,0
2014-04-16,16.334,16.334,16.334,16.334,239,0
2014-04-17,15.948,16.392,15.948,16.315,1089,0
2014-04-21,16.199,16.478,16.199,16.478,4049,0
2014-04-23,16.44,16.488,16.113,16.44,3526,0
2014-04-24,16.344,16.344,16.344,16.344,153,0
2014-04-25,16.151,16.372,15.861,16.359,3948,0
2014-04-28,16.372,16.372,16.372,16.372,372,0
2014-04-29,16.294,16.294,16.294,16.294,176,0
2014-04-30,15.399,16.103,15.399,15.897,4515,0
2014-05-01,16.103,16.282,15.466,15.669,2381,0
2014-05-02,15.91,16.227,15.746,15.794,1690,0
2014-05-06,15.958,15.958,15.553,15.553,4287,0
2014-05-07,15.524,15.572,15.321,15.563,1867,0
2014-05-08,15.717,15.784,15.659,15.659,1024,0
2014-05-09,15.698,15.736,15.524,15.582,1601,0
2014-05-12,15.794,15.958,15.794,15.958,768,0
2014-05-13,16.006,16.006,15.813,16.006,622,0
2014-05-14,16.265,16.275,15.91,15.91,3917,0
2014-05-15,15.669,16.103,15.042,15.678,4098,0
2014-05-16,15.91,16.006,15.91,15.91,539,0
2014-05-19,15.881,16.054,15.052,15.948,2831,0
2014-05-20,15.495,16.083,15.437,15.91,5336,0
2014-05-21,15.64,15.833,15.437,15.736,1446,0
2014-05-22,15.62,15.854,15.447,15.813,1037,0
2014-05-23,15.91,15.91,15.91,15.91,283,0
2014-05-27,15.428,15.668,15.408,15.601,1658,0
2014-05-28,15.64,15.726,15.418,15.726,611,0
2014-05-29,15.833,16.122,15.833,15.91,644,0
2014-05-30,15.078,16.006,15.078,16.006,680,0
2014-06-02,15.726,15.81,15.235,15.582,1682,0
2014-06-03,15.341,15.589,15.148,15.524,4287,0
2014-06-04,15.071,15.418,15.071,15.158,1291,0
2014-06-05,15.514,15.514,15.321,15.514,590,0
2014-06-06,15.62,15.649,15.62,15.649,211,0
2014-06-09,15.649,15.659,15.501,15.607,1196,0
2014-06-10,15.611,15.611,15.611,15.611,104,0
2014-06-11,15.336,15.659,15.336,15.659,217,0
2014-06-13,15.707,15.794,15.167,15.167,717,0
2014-06-16,15.74,15.74,15.187,15.331,1339,0
2014-06-17,15.177,15.379,15.138,15.379,1648,0
2014-06-18,14.974,15.89,14.974,15.669,75807,0
2014-06-19,15.669,15.688,15.582,15.64,2857,0
2014-06-20,15.591,15.669,15.379,15.669,1588,0
2014-06-23,15.669,15.678,15.45,15.669,1658,0
2014-06-24,15.678,15.861,15.288,15.861,1239,0
2014-06-25,15.428,15.669,15.428,15.64,578,0
2014-06-26,15.447,15.669,15.447,15.649,2358,0
2014-06-27,15.91,15.91,15.91,15.91,108,0
2014-06-30,15.91,15.91,15.476,15.476,350,0
2014-07-01,15.669,15.669,15.669,15.669,104,0
2014-07-02,15.36,15.669,15.36,15.669,415,0
2014-07-07,15.668,15.76,15.428,15.669,3565,0
2014-07-08,15.813,15.813,15.331,15.813,882,0
2014-07-09,15.669,15.91,15.524,15.669,1350,0
2014-07-10,15.283,15.669,15.283,15.669,304,0
2014-07-11,15.659,15.668,15.649,15.658,431,0
2014-07-14,15.129,15.63,15.129,15.63,591,0
2014-07-15,15.321,15.572,15.321,15.534,736,0
2014-07-16,15.572,15.63,15.1,15.476,1249,0
2014-07-17,15.283,15.476,15.206,15.331,2937,0
2014-07-21,15.331,15.331,15.331,15.331,2580,0
2014-07-22,15.254,15.254,15.254,15.254,311,0
2014-07-23,15.254,15.379,15.013,15.138,36644,0
2014-07-25,15.138,15.138,15.138,15.138,239,0
2014-07-28,15.071,15.071,15.071,15.071,129,0
2014-07-29,15.138,15.138,15.138,15.138,104,0
2014-07-30,15.138,15.138,15.138,15.138,104,0
2014-07-31,15.042,15.042,15.042,15.042,328,0
2014-08-01,15.129,15.162,15.061,15.162,1436,0
2014-08-04,15.138,15.138,15.09,15.138,413,0
2014-08-05,15.09,15.09,15.09,15.09,152,0
2014-08-06,14.512,14.761,13.615,14.753,1391,0
2014-08-07,14.809,14.809,13.846,14.801,552,0
2014-08-08,14.792,14.801,14.792,14.801,425,0
2014-08-13,15.215,15.283,14.801,14.801,2282,0
2014-08-14,15.138,15.138,15.138,15.138,312,0
2014-08-15,13.459,15.148,13.459,14.936,3157,0
2014-08-18,14.704,15.167,14.656,14.656,4359,0
2014-08-19,14.81,15.042,14.463,14.656,5738,0
2014-08-20,14.463,14.656,14.145,14.145,8088,0
2014-08-21,14.463,14.463,13.55,14.213,890,0
2014-08-22,13.692,14.213,13.692,13.981,622,0
2014-08-25,13.692,14.155,13.692,14.155,812,0
2014-08-26,14.955,14.955,13.894,14.463,938,0
2014-08-27,14.463,14.468,14.463,14.463,656,0
2014-08-28,14.463,14.56,14.463,14.463,19734,0
2014-08-29,14.656,14.656,14.656,14.656,106,0
2014-09-02,14.265,14.656,14.265,14.656,938,0
2014-09-03,14.174,14.415,14.174,14.415,237,0
2014-09-04,14.454,14.463,14.135,14.459,8408,0
2014-09-05,14.463,14.656,14.463,14.656,622,0
2014-09-08,14.56,14.704,14.512,14.703,4133,0
2014-09-09,14.637,14.637,13.866,14.222,2361,0
2014-09-10,14.415,14.415,14.222,14.222,1868,0
2014-09-11,14.261,14.27,13.624,13.759,1692,0
2014-09-12,14.049,14.415,13.981,14.415,1100,0
2014-09-15,14.087,14.569,14.039,14.357,1838,0
2014-09-16,14.203,14.27,14.203,14.242,1201,0
2014-09-17,14.425,14.425,14.118,14.318,1110,0
2014-09-18,14.039,14.174,13.759,13.759,2359,0
2014-09-19,13.422,13.904,13.403,13.904,8872,0
2014-09-22,13.268,13.297,13.268,13.297,1597,0
2014-09-23,13.74,13.943,13.722,13.933,1625,0
2014-09-24,13.692,13.856,13.258,13.306,2930,0
2014-09-25,13.316,13.556,13.287,13.422,1097,0
2014-09-26,13.518,13.518,13.499,13.499,831,0
2014-09-30,13.499,13.499,13.499,13.499,225,0
2014-10-01,13.644,14.213,13.644,13.74,5596,0
2014-10-02,13.287,13.769,13.258,13.268,3346,0
2014-10-03,13.547,13.547,13.547,13.547,207,0
2014-10-06,13.451,13.547,12.969,12.998,1294,0
2014-10-07,12.969,12.969,12.969,12.969,104,0
2014-10-08,12.998,12.998,12.998,12.998,211,0
2014-10-10,13.403,13.403,13.354,13.403,5813,0
2014-10-14,13.403,13.403,13.354,13.354,415,0
2014-10-15,13.383,13.393,13.383,13.393,933,0
2014-10-17,13.335,13.335,13.118,13.165,1261,0
2014-10-20,13.017,13.017,13.017,13.017,731,0
2014-10-22,13.343,13.343,13.343,13.343,309,0
2014-10-23,12.899,13.403,12.899,13.403,1208,0
2014-10-24,13.393,13.403,13.205,13.374,8488,0
2014-10-27,13.403,13.403,13.133,13.133,1086,0
2014-10-30,13.297,13.393,12.882,12.949,1799,0
2014-10-31,12.978,13.403,12.978,13.326,1361,0
2014-11-03,12.901,12.954,12.901,12.954,652,0
2014-11-04,12.921,13.2,12.921,13.133,1317,0
2014-11-12,13.017,13.017,13.017,13.017,279,0
2014-11-13,12.882,12.882,12.882,12.882,316,0
2014-11-14,13.21,13.21,12.921,12.921,231,0
2014-11-17,13.21,13.21,13.191,13.21,1457,0
2014-11-18,13.191,13.21,12.94,13.21,8389,0
2014-11-19,13.21,13.21,13.017,13.017,641,0
2014-11-20,12.901,13.21,12.872,13.21,5362,0
2014-11-21,13.403,13.499,13.191,13.499,10926,0
2014-11-25,13.123,13.123,13.123,13.123,186,0
2014-12-01,12.777,12.777,12.777,12.777,943,0
2014-12-02,13.21,13.21,13.21,13.21,109,0
2014-12-03,13.374,13.402,13.268,13.268,1252,0
2014-12-04,12.834,13.287,12.834,13.229,1978,0
2014-12-08,13.297,13.297,12.824,13.229,798,0
2014-12-09,13.248,13.335,13.075,13.335,742,0
2014-12-10,13.345,13.345,13.345,13.345,123,0
2014-12-11,13.364,13.383,13.364,13.383,249,0
2014-12-12,13.306,13.403,13.277,13.277,2732,0
2014-12-15,13.258,13.393,13.142,13.335,3206,0
2014-12-16,13.393,13.403,13.306,13.306,1956,0
2014-12-17,13.383,13.403,13.345,13.345,641,0
2014-12-18,13.297,13.403,13.297,13.403,415,0
2014-12-19,13.403,13.403,13.374,13.374,1117,0
2014-12-23,13.027,13.258,12.843,13.258,3528,0
2014-12-24,13.21,13.219,13.181,13.211,6224,0
2014-12-26,13.258,13.258,13.258,13.258,207,0
2014-12-29,13.258,13.393,13.211,13.393,1777,0
2014-12-30,13.21,13.297,13.056,13.171,7676,0
2014-12-31,13.297,13.306,13.297,13.306,5529,0
2015-01-02,13.403,13.403,13.21,13.21,1500,0
2015-01-06,13.383,13.383,13.383,13.383,123,0
2015-01-09,13.142,13.403,13.142,13.403,6686,0
2015-01-12,12.545,13.14,12.545,13.14,207,0
2015-01-23,13.162,13.162,12.776,12.843,5806,0
2015-01-26,13.162,13.162,13.017,13.162,861,0
2015-01-27,12.998,13.017,12.702,13.017,1247,0
2015-01-28,12.789,13.036,12.789,13.036,1722,0
2015-01-30,12.988,13.017,12.863,12.863,2282,0
2015-02-03,13.21,13.21,13.21,13.21,4166,0
2015-02-06,13.065,13.065,13.017,13.017,4045,0
2015-02-09,13.036,13.162,13.018,13.162,11931,0
2015-02-11,13.017,13.162,13.017,13.162,10507,0
2015-02-12,13.036,13.306,13.036,13.306,22945,0
2015-02-13,12.834,13.403,12.834,13.393,11201,0
2015-02-17,13.306,13.306,12.805,13.258,1807,0
2015-02-18,12.882,12.882,12.777,12.777,455,0
2015-02-19,12.93,12.969,12.93,12.969,980,0
2015-02-23,13.036,13.036,13.036,13.036,104,0
2015-02-24,12.824,12.904,12.824,12.872,319,0
2015-02-25,13.017,13.017,13.017,13.017,305,0
2015-02-26,12.93,13.056,12.776,13.017,1659,0
2015-02-27,13.027,13.277,13.027,13.224,1073,0
2015-03-02,13.268,13.268,13.268,13.268,207,0
2015-03-03,13.248,13.297,12.554,12.554,622,0
2015-03-04,12.978,12.978,12.824,12.824,415,0
2015-03-05,11.667,12.824,10.616,12.776,4148,0
2015-03-09,13.065,13.065,13.007,13.065,8401,0
2015-03-10,12.458,12.458,12.458,12.458,104,0
2015-03-11,11.378,13.104,11.378,12.525,1867,0
2015-03-18,12.94,13.017,12.892,13.017,2593,0
2015-03-19,13.229,13.306,13.229,13.306,5393,0
2015-03-20,13.229,13.354,13.056,13.056,6015,0
2015-03-23,13.354,13.451,13.248,13.248,9023,0
2015-03-24,13.21,13.21,13.21,13.21,1659,0
2015-03-25,13.297,13.306,13.297,13.306,3111,0
2015-03-26,13.306,13.354,13.306,13.354,3215,0
2015-03-27,13.142,13.142,13.017,13.027,2904,0
2015-03-30,13.142,13.142,13.142,13.142,207,0
2015-03-31,13.354,13.354,13.335,13.335,216,0
2015-04-01,13.354,13.354,13.306,13.306,1867,0
2015-04-06,12.708,13.306,12.708,13.306,933,0
2015-04-07,12.882,12.882,12.111,12.602,2853,0
2015-04-08,12.824,12.882,12.573,12.66,726,0
2015-04-09,12.776,12.776,12.776,12.776,600,0
2015-04-10,13.017,13.248,12.805,13.248,7571,0
2015-04-13,13.21,13.21,13.017,13.162,10786,0
2015-04-14,13.162,13.162,13.113,13.162,519,0
2015-04-15,12.786,13.065,12.786,13.017,28572,0
2015-04-16,13.051,13.051,12.978,13.017,14024,0
2015-04-17,12.815,12.815,12.815,12.815,104,0
2015-04-20,13.287,13.692,13.198,13.692,11515,0
2015-04-21,13.432,13.509,13.432,13.499,1158,0
2015-04-22,13.711,13.711,13.711,13.711,726,0
2015-04-23,13.538,13.538,13.374,13.393,4874,0
2015-04-24,13.576,13.576,13.576,13.576,326,0
2015-04-27,13.461,13.461,13.461,13.461,726,0
2015-04-28,13.461,13.499,13.461,13.461,6925,0
2015-04-30,13.258,13.258,13.258,13.258,415,0
2015-05-01,12.901,13.306,12.892,13.306,5393,0
2015-05-05,13.673,13.673,13.335,13.673,622,0
2015-05-06,13.306,13.306,13.306,13.306,156,0
2015-05-07,13.306,13.306,13.046,13.046,2076,0
2015-05-08,12.863,13.615,12.728,13.615,1659,0
2015-05-12,12.998,13.461,12.766,13.065,12185,0
2015-05-13,13.065,13.451,13.017,13.036,4356,0
2015-05-14,13.084,13.673,13.084,13.441,4874,0
2015-05-15,13.653,13.808,13.653,13.788,3483,0
2015-05-18,13.461,14.328,13.084,13.808,6419,0
2015-05-19,13.624,13.692,13.624,13.644,724,0
2015-05-20,13.528,13.731,13.017,13.422,2385,0
2015-05-22,13.692,13.731,13.692,13.731,2178,0
2015-05-26,13.171,13.596,13.171,13.596,3652,0
2015-05-27,13.287,13.547,13.287,13.345,2696,0
2015-05-28,13.258,13.354,13.258,13.354,218,0
2015-05-29,13.2,14.425,13.2,14.425,5082,0
2015-06-01,13.248,14.463,13.248,14.463,312,0
2015-06-03,13.277,14.569,13.277,14.569,4252,0
2015-06-04,13.827,14.02,13.827,14.02,207,0
2015-06-08,13.846,14.367,13.596,14.367,2178,0
2015-06-10,13.788,14.174,13.692,13.692,962,0
2015-06-11,13.721,14.193,13.721,13.788,538,0
2015-06-12,13.817,13.817,13.817,13.817,311,0
2015-06-15,14.155,14.251,14.155,14.251,519,0
2015-06-16,13.827,13.846,13.605,13.673,2178,0
2015-06-17,13.702,13.74,13.692,13.74,1556,0
2015-06-18,13.885,14.126,13.875,13.923,519,0
2015-06-19,14.145,14.145,14.145,14.145,104,0
2015-06-22,13.991,13.991,13.991,13.991,311,0
2015-06-23,13.75,14.512,13.75,14.213,12889,0
2015-06-24,13.808,14.28,13.808,14.116,830,0
2015-06-25,13.894,13.894,13.846,13.846,2696,0
2015-06-26,14.56,14.56,14.56,14.56,1141,0
2015-06-30,14.483,14.483,13.808,13.808,428,0
2015-07-01,13.837,13.837,13.837,13.837,3422,0
2015-07-02,13.383,13.538,13.113,13.538,1556,0
2015-07-06,14.222,14.222,14.222,14.222,311,0
2015-07-08,13.856,13.856,13.837,13.837,415,0
2015-07-09,14.27,15.428,14.174,14.945,6326,0
2015-07-10,15.89,15.89,15.678,15.678,311,0
2015-07-13,14.328,14.328,14.328,14.328,207,0
2015-07-14,15.563,15.563,15.09,15.09,884,0
2015-07-17,14.386,14.386,14.338,14.338,1037,0
2015-07-20,14.386,14.695,14.377,14.656,3734,0
2015-07-21,14.56,14.56,14.56,14.56,15557,0
2015-07-23,14.415,14.704,14.405,14.579,1037,0
2015-07-24,14.473,14.753,14.473,14.753,830,0
2015-07-27,14.666,14.666,14.666,14.666,104,0
2015-07-31,14.56,14.56,14.56,14.56,519,0
2015-08-03,14.473,14.473,14.473,14.473,651,0
2015-08-04,14.608,14.608,14.608,14.608,207,0
2015-08-06,14.367,15.331,14.367,15.148,15044,0
2015-08-07,14.415,14.415,14.415,14.415,415,0
2015-08-10,14.27,14.839,14.27,14.839,1763,0
2015-08-12,15.611,15.669,14.945,15.563,17423,0
2015-08-13,15.138,15.331,15.138,15.331,415,0
2015-08-14,14.945,15.91,14.386,14.386,16697,0
2015-08-17,14.965,15.042,14.965,15.042,207,0
2015-08-18,15.08,15.129,15.042,15.129,1348,0
2015-08-21,15.35,15.35,15.331,15.331,1452,0
2015-08-27,15.524,15.524,15.524,15.524,415,0
2015-08-28,15.08,15.881,14.917,15.784,3941,0
2015-09-01,15.418,15.428,15.158,15.158,2282,0
2015-09-02,15.158,15.177,15.138,15.177,1452,0
2015-09-03,15.428,15.428,15.215,15.215,3319,0
2015-09-04,15.408,15.437,15.206,15.206,2385,0
2015-09-08,15.331,15.331,15.331,15.331,10371,0
2015-09-11,15.09,15.09,15.09,15.09,104,0
2015-09-14,15.08,15.36,15.08,15.36,207,0
2015-09-16,15.061,15.071,15.061,15.061,4771,0
2015-09-17,15.669,15.698,15.428,15.428,5599,0
2015-09-18,15.669,15.669,15.669,15.669,1037,0
2015-09-21,15.659,15.669,15.428,15.669,5600,0
2015-09-22,15.572,15.669,15.428,15.428,20120,0
2015-09-23,15.63,15.63,15.399,15.408,2356,0
2015-09-24,15.428,15.466,15.428,15.428,2165,0
2015-09-25,15.572,15.572,15.148,15.148,2178,0
2015-09-28,14.994,15.524,14.994,15.524,1394,0
2015-09-29,15.331,15.428,15.08,15.428,13690,0
2015-09-30,15.042,15.572,14.772,14.772,7052,0
2015-10-01,15.485,15.669,15.485,15.524,5704,0
2015-10-02,15.331,15.495,15.331,15.495,207,0
2015-10-05,15.505,15.717,15.505,15.717,6147,0
2015-10-06,15.428,15.63,15.428,15.62,113771,0
2015-10-07,15.524,15.659,15.524,15.524,2489,0
2015-10-08,15.91,16.392,15.861,16.392,1971,0
2015-10-09,15.948,16.382,15.881,15.958,2178,0
2015-10-12,15.331,15.331,15.331,15.331,897,0
2015-10-13,15.871,16.151,15.871,15.919,2282,0
2015-10-14,16.006,16.103,15.977,16.103,10475,0
2015-10-15,16.064,16.382,15.842,16.382,3422,0
2015-10-16,15.64,16.344,15.524,16.344,2385,0
2015-10-20,15.977,15.977,15.977,15.977,104,0
2015-10-21,16.131,16.392,16.131,16.392,4045,0
2015-10-22,16.054,16.344,16.035,16.344,519,0
2015-10-23,15.833,16.633,15.833,16.401,4148,0
2015-10-26,16.199,16.729,16.199,16.729,4563,0
2015-10-27,16.7,16.7,16.237,16.237,207,0
2015-10-28,16.652,16.652,16.652,16.652,311,0
2015-10-29,16.392,16.527,16.392,16.392,2074,0
2015-10-30,16.44,16.44,16.44,16.44,207,0
2015-11-02,16.488,16.536,16.488,16.507,1529,0
2015-11-03,16.536,16.536,16.237,16.363,5600,0
2015-11-04,16.392,16.7,16.392,16.7,207,0
2015-11-05,16.401,16.421,16.392,16.421,3526,0
2015-11-09,16.421,16.421,16.421,16.421,290,0
2015-11-10,16.623,16.652,16.363,16.363,415,0
2015-11-12,16.44,16.488,16.44,16.488,1141,0
2015-11-13,16.7,16.7,14.569,14.945,3941,0
2015-11-16,15.428,16.623,15.428,15.929,5912,0
2015-11-17,15.273,15.91,15.273,15.91,415,0
2015-11-18,15.91,16.7,15.91,16.392,519,0
2015-11-20,16.151,16.151,16.151,16.151,311,0
2015-11-23,16.112,16.112,16.112,16.112,104,0
2015-11-24,16.295,16.295,14.377,14.396,12964,0
2015-11-25,15.428,16.112,15.273,15.649,5186,0
2015-11-30,15.91,16.025,15.91,16.025,2385,0
2015-12-01,16.536,16.536,16.507,16.507,420,0
2015-12-02,15.919,15.919,15.91,15.91,2597,0
2015-12-03,15.91,15.91,15.514,15.524,3390,0
2015-12-04,15.129,15.129,15.129,15.129,104,0
2015-12-08,14.56,15.678,14.55,15.678,1472,0
2015-12-09,15.186,16.006,15.023,15.138,12549,0
2015-12-10,14.994,15.331,14.849,15.1,3215,0
2015-12-11,14.945,15.071,14.733,14.733,4045,0
2015-12-14,14.656,15.813,14.656,15.244,1588,0
2015-12-15,15.659,15.736,15.119,15.35,9334,0
2015-12-16,15.91,15.91,15.91,15.91,415,0
2015-12-17,15.399,15.399,15.235,15.235,519,0
2015-12-18,15.514,15.514,15.514,15.514,830,0
2015-12-21,14.868,15.553,14.868,15.553,726,0
2015-12-22,15.428,16.585,15.428,16.585,10302,0
2015-12-23,16.045,16.585,16.045,16.488,3734,0
2015-12-24,16.681,18.465,16.681,16.999,12073,0
2015-12-28,17.452,17.896,16.874,17.452,12823,0
2015-12-29,17.896,19.043,17.896,18.802,8634,0
2015-12-30,18.851,18.994,18.69,18.899,1659,0
2015-12-31,18.812,20.229,18.802,19.68,5368,0
2016-01-04,20.172,20.172,19.738,19.738,3976,0
2016-01-05,18.73,20.731,18.73,19.767,11443,0
2016-01-06,19.149,19.574,18.802,18.812,1950,0
2016-01-07,18.802,19.284,18.32,19.149,2712,0
2016-01-08,18.706,19.579,17.935,19.391,7251,0
2016-01-11,18.754,19.738,18.754,19.111,8469,0
2016-01-12,19.265,19.284,19.063,19.063,1868,0
2016-01-13,18.321,19.284,18.32,18.957,2472,0
2016-01-14,18.339,19.072,18.339,18.918,1810,0
2016-01-15,18.465,19.342,18.465,18.947,21081,0
2016-01-19,18.802,18.802,18.32,18.716,2696,0
2016-01-20,18.32,18.638,17.786,18.311,114964,0
2016-01-21,18.417,18.706,18.176,18.658,16804,0
2016-01-22,19.024,19.81,18.513,19.81,5321,0
2016-01-25,19.583,20.731,18.793,18.793,25324,0
2016-01-26,19.463,19.738,18.86,18.899,10692,0
2016-01-27,19.429,19.911,18.851,19.246,15942,0
2016-01-28,19.284,24.106,19.284,22.621,46437,0
2016-01-29,22.678,24.154,22.678,23.026,15699,0
2016-02-01,23.141,23.652,23.141,23.431,12681,0
2016-02-02,23.421,23.421,22.9,23.103,3865,0
2016-02-03,22.897,23.382,22.689,22.852,13236,0
2016-02-04,22.409,23.093,22.264,22.891,15049,0
2016-02-05,22.553,23.132,22.389,22.9,4882,0
2016-02-08,22.245,22.707,22.177,22.466,12974,0
2016-02-09,22.235,22.756,20.654,20.904,10798,0
2016-02-10,22.495,22.495,20.413,21.309,10824,0
2016-02-11,22.216,22.216,20.046,20.249,8718,0
2016-02-12,20.663,21.203,19.93,20.499,7459,0
2016-02-16,20.683,21.165,20.683,21.165,3528,0
2016-02-17,20.114,21.145,20.114,21.145,9292,0
2016-02-18,20.875,21.02,20.683,20.755,3788,0
2016-02-19,20.451,21.001,20.451,20.779,9488,0
2016-02-22,20.914,21.367,20.76,20.924,15538,0
2016-02-23,20.634,22.264,20.634,21.676,18025,0
2016-02-24,21.367,22.389,20.654,21.184,18838,0
2016-02-25,20.779,22.177,20.779,21.869,9948,0
2016-02-26,21.425,22.177,21.425,22.167,13773,0
2016-02-29,21.676,22.418,21.676,22.235,9107,0
2016-03-01,21.84,22.389,21.209,22.11,20129,0
2016-03-02,21.825,22.597,21.685,22.177,5486,0
2016-03-03,22.206,22.659,21.83,22.225,9286,0
2016-03-04,22.177,22.186,20.413,20.866,18827,0
2016-03-07,20.875,22.225,20.605,21.994,32925,0
2016-03-08,21.926,22.65,21.088,21.415,16531,0
2016-03-09,21.444,22.274,20.991,22.023,21265,0
2016-03-10,22.177,22.177,21.642,21.965,31082,0
2016-03-11,22.177,22.65,21.917,21.936,20980,0
2016-03-14,22.129,22.351,21.878,22.158,33024,0
2016-03-15,21.656,22.659,21.435,21.599,27974,0
2016-03-16,21.714,22.418,20.413,21.097,31164,0
2016-03-17,21.348,22.09,20.384,20.576,25093,0
2016-03-18,20.789,22.225,20.152,20.991,154007,0
2016-03-21,20.933,21.338,20.278,21.319,26910,0
2016-03-22,21.136,22.64,20.924,22.611,34818,0
2016-03-23,22.206,23.19,21.133,22.982,30395,0
2016-03-24,22.322,23.431,22.187,23.238,36004,0
2016-03-28,23.103,23.382,22.727,22.948,19793,0
2016-03-29,23.141,23.141,22.428,22.871,13705,0
2016-03-30,23.431,23.431,22.418,22.987,18038,0
2016-03-31,22.717,23.141,22.717,22.91,16210,0
2016-04-01,23.026,23.141,22.572,22.862,13843,0
2016-04-04,22.833,23.199,22.466,23.141,15252,0
2016-04-05,23.141,23.141,22.756,23.045,18692,0
2016-04-06,22.833,23.141,22.736,23.035,15240,0
2016-04-07,23.112,23.141,22.669,22.678,11768,0
2016-04-08,23.006,23.19,22.929,23.035,7800,0
2016-04-11,23.112,23.151,22.969,23.055,14971,0
2016-04-12,23.093,23.373,22.9,22.968,25155,0
2016-04-13,23.016,23.204,22.678,23.026,11899,0
2016-04-14,22.977,23.218,22.765,22.939,4650,0
2016-04-15,22.813,23.18,22.813,22.958,4468,0
2016-04-18,23.006,23.128,22.707,23.016,12115,0
2016-04-19,22.968,23.112,22.794,22.977,10275,0
2016-04-20,22.833,23.112,22.823,22.977,8338,0
2016-04-21,22.929,23.045,21.569,23.016,9710,0
2016-04-22,23.093,23.103,22.929,23.035,6883,0
2016-04-25,22.997,23.045,22.847,23.045,5337,0
2016-04-26,23.064,23.141,22.948,23.035,8603,0
2016-04-27,23.074,23.141,22.862,23.035,8708,0
2016-04-28,22.997,23.141,22.958,23.026,8473,0
2016-04-29,22.977,23.141,22.804,23.045,4284,0
2016-05-02,23.141,23.141,22.716,23.141,4930,0
2016-05-03,23.074,23.093,22.688,23.045,7469,0
2016-05-04,23.083,23.122,22.756,23.045,10520,0
2016-05-05,22.804,23.141,22.756,23.045,16755,0
2016-05-06,22.891,23.141,22.765,23.141,11067,0
2016-05-09,23.026,23.238,22.775,22.948,3526,0
2016-05-10,23.132,23.151,23.045,23.151,7453,0
2016-05-11,21.811,22.659,21.811,22.659,3032,0
2016-05-12,22.274,23.035,22.235,22.92,3041,0
2016-05-13,22.852,23.141,22.466,22.466,15404,0
2016-05-16,22.852,22.871,22.505,22.659,3517,0
2016-05-17,22.322,22.611,22.315,22.524,2970,0
2016-05-18,22.447,22.476,22.004,22.119,3884,0
2016-05-19,22.018,22.032,21.753,21.84,5406,0
2016-05-20,22.004,22.004,21.917,21.994,903,0
2016-05-23,22.081,22.177,21.936,22.129,14689,0
2016-05-24,22.167,22.36,21.705,22.283,3161,0
2016-05-25,21.907,22.466,21.743,22.177,3911,0
2016-05-26,22.119,22.158,21.84,21.984,1348,0
2016-05-27,21.955,22.071,21.888,22.071,1519,0
2016-05-31,21.965,21.994,21.502,21.502,2361,0
2016-06-01,21.502,21.994,21.213,21.507,3753,0
2016-06-02,21.348,21.849,20.413,20.731,14069,0
2016-06-03,20.509,21.203,20.249,20.297,5523,0
2016-06-06,20.731,20.837,20.287,20.413,13041,0
2016-06-07,19.911,20.326,19.111,19.313,9500,0
2016-06-08,19.564,19.969,18.494,18.687,10604,0
2016-06-09,19.381,19.381,17.414,17.722,9980,0
2016-06-10,17.896,18.166,17.163,17.935,17158,0
2016-06-13,17.298,17.298,15.669,15.91,16742,0
2016-06-14,15.9,16.488,15.9,16.16,42002,0
2016-06-15,16.101,16.16,15.717,16.035,30388,0
2016-06-16,16.353,17.848,15.712,17.761,37631,0
2016-06-17,17.53,17.53,16.194,16.392,20075,0
2016-06-20,16.546,17.163,16.112,16.797,17679,0
2016-06-21,16.826,17.462,16.826,17.462,19506,0
2016-06-22,17.433,18.339,17.086,18.339,26923,0
2016-06-23,17.636,19.227,17.621,18.291,33494,0
2016-06-24,17.568,18.706,17.115,17.549,44072,0
2016-06-27,17.337,17.337,16.44,16.585,32075,0
2016-06-28,16.787,18.166,16.787,17.115,33436,0
2016-06-29,18.108,18.147,16.787,17.838,12617,0
2016-06-30,17.944,18.455,17.684,18.06,13710,0
2016-07-01,19.082,19.082,17.684,17.761,13772,0
2016-07-05,17.886,18.233,17.433,17.616,15964,0
2016-07-06,17.616,17.935,17.317,17.549,20833,0
2016-07-07,17.501,18.282,17.501,17.896,19812,0
2016-07-08,17.549,18.282,17.549,18.166,11375,0
2016-07-11,18.32,18.735,18.176,18.716,12065,0
2016-07-12,18.716,19.256,18.716,19.256,16701,0
2016-07-13,19.14,19.371,18.937,19.111,8045,0
2016-07-14,19.718,19.747,19.14,19.169,11191,0
2016-07-15,19.063,19.063,18.474,18.812,8201,0
2016-07-18,18.619,18.947,18.195,18.233,23234,0
2016-07-19,18.224,18.547,17.867,17.915,11611,0
2016-07-20,17.78,18.031,17.578,17.906,75492,0
2016-07-21,17.935,17.935,16.71,17.838,14775,0
2016-07-22,17.655,17.838,17.558,17.819,5487,0
2016-07-25,16.912,17.819,16.912,17.693,9449,0
2016-07-26,17.597,17.655,17.24,17.52,10974,0
2016-07-27,17.337,17.452,17.337,17.404,4539,0
2016-07-28,17.288,17.308,17.028,17.211,1749,0
2016-07-29,16.633,17.288,16.633,16.961,5884,0
2016-08-01,16.999,17.018,16.633,16.642,12446,0
2016-08-02,16.633,16.768,16.633,16.633,19487,0
2016-08-03,16.633,16.749,16.633,16.739,36531,0
2016-08-04,16.777,16.777,16.681,16.729,4827,0
2016-08-05,16.729,16.729,16.633,16.71,9107,0
2016-08-08,16.633,17.52,16.614,17.288,76865,0
2016-08-09,17.799,17.838,17.366,17.771,8224,0
2016-08-10,17.838,17.838,17.443,17.481,10565,0
2016-08-11,17.626,18.031,17.558,17.915,8083,0
2016-08-12,17.857,18.455,17.626,18.06,10786,0
2016-08-15,18.33,18.436,18.05,18.378,12498,0
2016-08-16,18.233,18.33,17.867,17.886,8279,0
2016-08-17,17.693,17.828,17.303,17.616,5156,0
2016-08-18,17.298,17.886,17.298,17.655,13777,0
2016-08-19,17.665,17.828,17.587,17.684,8022,0
2016-08-22,17.597,17.828,17.317,17.79,10298,0
2016-08-23,17.501,17.79,17.25,17.404,7395,0
2016-08-24,17.173,17.24,17.173,17.182,519,0
2016-08-25,16.835,17.076,16.835,17.076,4120,0
2016-08-26,17.472,17.597,17.134,17.25,5646,0
2016-08-29,17.105,17.366,16.72,17.366,8879,0
2016-08-30,17.231,17.91,17.115,17.848,190041,0
2016-08-31,16.498,18.561,16.498,18.311,7591,0
2016-09-01,18.301,18.783,18.272,18.783,7918,0
2016-09-02,18.773,18.773,18.137,18.658,4635,0
2016-09-06,18.513,20.162,18.201,20.152,20124,0
2016-09-07,19.362,20.875,19.362,20.875,9297,0
2016-09-08,20.511,21.203,19.969,21.049,11005,0
2016-09-09,20.808,21.396,20.692,21.223,14485,0
2016-09-12,21.078,21.772,20.451,21.772,16530,0
2016-09-13,21.599,24.588,21.531,24.279,25631,0
2016-09-14,24.134,24.511,23.652,24.048,18969,0
2016-09-15,23.566,24.53,23.566,24.318,14891,0
2016-09-16,24.511,24.511,23.469,23.623,89624,0
2016-09-19,23.942,24.106,23.498,23.595,14254,0
2016-09-20,24.106,24.106,23.421,23.566,25355,0
2016-09-21,23.652,23.768,23.469,23.614,12588,0
2016-09-22,23.595,23.768,23.595,23.71,11738,0
2016-09-23,23.729,23.749,23.614,23.614,8321,0
2016-09-26,23.566,23.72,23.517,23.546,7447,0
2016-09-27,23.432,23.498,23.257,23.305,4283,0
2016-09-28,23.566,23.72,23.411,23.479,5545,0
2016-09-29,23.373,23.72,23.334,23.431,22976,0
2016-09-30,23.411,23.739,23.257,23.527,25077,0
2016-10-03,23.546,23.546,22.495,22.756,6815,0
2016-10-04,23.122,23.122,22.659,22.669,12816,0
2016-10-05,23.132,23.132,22.669,22.669,3214,0
2016-10-06,22.775,22.781,22.659,22.688,3845,0
2016-10-07,22.341,22.977,22.341,22.659,4746,0
2016-10-10,22.997,22.997,22.659,22.756,6478,0
2016-10-11,23.575,24.134,23.006,23.315,53150,0
2016-10-12,23.388,23.72,23.388,23.479,12641,0
2016-10-13,23.19,23.71,23.19,23.652,7049,0
2016-10-14,23.363,23.72,23.344,23.344,3247,0
2016-10-17,23.72,23.758,23.064,23.575,15178,0
2016-10-18,23.691,23.691,22.997,23.016,14747,0
2016-10-19,23.431,23.431,22.871,22.871,1873,0
2016-10-20,23.286,23.595,23.141,23.334,7426,0
2016-10-21,23.103,23.691,23.045,23.373,6984,0
2016-10-24,23.382,23.623,22.659,22.9,38495,0
2016-10-25,23.286,23.527,22.852,23.141,14691,0
2016-10-26,23.575,23.72,22.948,23.286,18493,0
2016-10-27,23.382,23.392,23.141,23.19,33797,0
2016-10-28,23.286,23.431,23.045,23.334,36790,0
2016-10-31,23.238,23.479,23.238,23.334,8013,0
2016-11-01,23.479,23.479,22.659,22.707,4733,0
2016-11-02,22.9,23.382,22.707,23.19,8378,0
2016-11-03,23.575,23.575,23.045,23.238,4178,0
2016-11-04,23.238,23.527,23.141,23.238,5033,0
2016-11-07,23.551,24.154,23.093,23.913,8723,0
2016-11-08,23.382,23.816,23.238,23.334,11965,0
2016-11-09,23.527,24.588,23.527,24.539,14119,0
2016-11-10,23.382,24.781,23.238,24.636,14874,0
2016-11-11,24.684,30.325,24.684,30.228,34930,0
2016-11-14,30.373,30.373,28.193,29.457,17570,0
2016-11-15,29.168,29.168,28.541,28.83,6144,0
2016-11-16,28.975,28.975,28.445,28.686,10672,0
2016-11-17,28.927,28.927,27.046,28.782,8813,0
2016-11-18,28.927,28.927,28.155,28.927,8067,0
2016-11-21,28.734,28.927,26.333,28.686,8713,0
2016-11-22,28.445,29.65,28.445,29.457,17127,0
2016-11-23,28.927,30.036,28.927,29.505,14071,0
2016-11-25,29.216,29.698,29.119,29.602,4411,0
2016-11-28,29.312,29.819,28.396,28.589,16204,0
2016-11-29,28.493,29.119,28.493,29.071,12417,0
2016-11-30,29.071,29.071,28.589,28.686,6585,0
2016-12-01,29.505,29.505,28.396,28.686,6035,0
2016-12-02,28.782,29.264,28.348,28.83,7383,0
2016-12-05,29.071,29.119,28.445,29.023,11019,0
2016-12-06,29.168,34.616,28.739,31.626,61064,0
2016-12-07,32.06,34.182,30.759,32.832,25212,0
2016-12-08,33.41,33.41,31.916,32.494,21820,0
2016-12-09,32.35,32.832,32.253,32.591,11960,0
2016-12-12,32.446,32.928,32.301,32.542,7798,0
2016-12-13,32.832,34.765,32.542,33.651,17716,0
2016-12-14,33.025,33.555,32.494,32.88,6356,0
2016-12-15,31.434,32.784,31.434,32.639,15123,0
2016-12-16,32.735,32.832,32.398,32.832,108887,0
2016-12-19,33.025,33.169,32.784,32.832,18590,0
2016-12-20,32.88,33.555,32.832,33.025,9851,0
2016-12-21,32.784,32.832,32.157,32.157,6318,0
2016-12-22,31.964,32.687,31.438,31.964,12658,0
2016-12-23,31.337,32.012,31.337,31.868,4244,0
2016-12-27,31.819,32.35,31.578,31.916,7842,0
2016-12-28,31.916,31.916,31.626,31.626,2514,0
2016-12-29,31.819,31.916,31.482,31.626,6774,0
2016-12-30,31.289,31.819,31.144,31.578,5652,0
2017-01-03,31.819,32.591,31.626,31.916,9825,0
2017-01-04,32.109,32.591,31.578,32.301,11465,0
2017-01-05,32.542,32.542,31.482,31.482,9642,0
2017-01-06,31.675,31.771,30.855,31.771,7406,0
2017-01-09,31.385,31.675,31.241,31.385,4453,0
2017-01-10,30.952,31.868,30.952,31.626,5489,0
2017-01-11,31.193,32.35,30.807,31.916,9376,0
2017-01-12,31.289,32.743,31.048,31.675,3456,0
2017-01-13,31.482,31.626,31.096,31.53,3426,0
2017-01-17,30.952,31.53,30.903,31.289,7010,0
2017-01-18,31.578,31.626,31,31.337,6725,0
2017-01-19,31.048,31.144,30.277,30.469,4573,0
2017-01-20,30.277,30.831,30.18,30.228,4701,0
2017-01-23,29.891,29.891,29.023,29.843,2850,0
2017-01-24,29.65,30.662,28.927,30.566,3659,0
2017-01-25,30.71,30.855,30.71,30.855,1514,0
2017-01-26,30.566,31.385,30.566,31,4945,0
2017-01-27,30.855,30.952,30.71,30.71,2805,0
2017-01-30,30.277,30.566,30.036,30.18,4119,0
2017-01-31,30.662,30.759,29.457,29.505,11027,0
2017-02-01,29.843,30.228,29.843,30.228,1239,0
2017-02-02,29.987,30.252,29.65,29.746,3302,0
2017-02-03,29.987,30.084,29.77,29.843,3726,0
2017-02-06,29.987,29.987,29.65,29.65,1171,0
2017-02-07,29.505,30.421,29.505,30.084,3108,0
2017-02-08,30.132,30.373,29.746,29.843,2905,0
2017-02-09,29.216,30.325,29.216,29.891,1323,0
2017-02-10,29.891,29.891,28.782,29.698,3044,0
2017-02-13,29.602,30.132,29.602,30.132,2262,0
2017-02-14,29.843,29.843,29.312,29.602,2305,0
2017-02-15,29.553,29.553,29.192,29.457,989,0
2017-02-16,29.409,29.698,28.975,29.264,5502,0
2017-02-17,29.457,29.457,29.264,29.264,6461,0
2017-02-21,29.264,29.264,29.264,29.264,569,0
2017-02-22,29.746,29.891,29.168,29.602,2101,0
2017-02-23,29.65,29.891,29.264,29.264,1676,0
2017-02-24,29.409,29.505,29.312,29.457,10863,0
2017-02-27,29.65,29.65,28.931,29.553,2932,0
2017-02-28,29.361,29.361,28.782,28.782,3826,0
2017-03-01,29.168,29.168,26.757,27.962,13146,0
2017-03-02,28.059,28.3,27.914,27.914,1690,0
2017-03-03,28.348,28.348,28.155,28.155,700,0
2017-03-06,28.059,28.059,27.384,27.384,2012,0
2017-03-07,26.709,26.709,26.371,26.371,1594,0
2017-03-08,26.998,27.914,26.998,27.432,3585,0
2017-03-09,27.529,27.77,26.805,27.77,1131,0
2017-03-10,27.287,27.287,25.359,25.455,4524,0
2017-03-13,25.07,25.455,24.106,24.491,14742,0
2017-03-14,25.07,25.07,23.816,24.106,3239,0
2017-03-15,24.973,25.263,24.831,25.118,9176,0
2017-03-16,26.564,26.661,25.648,26.275,10972,0
2017-03-17,25.889,27.528,24.252,25.6,22667,0
2017-03-20,25.938,26.709,25.841,25.841,8432,0
2017-03-21,26.323,26.613,25.745,25.793,9975,0
2017-03-22,26.034,26.13,25.48,26.13,11627,0
2017-03-23,26.13,26.66,26.13,26.275,3709,0
2017-03-24,26.323,27.095,26.323,26.854,7770,0
2017-03-27,27.069,27.374,26.998,27.095,2590,0
2017-03-28,26.998,27.286,26.661,26.95,7936,0
2017-03-29,27.3,27.5,24.35,27.1,13063,0
2017-03-30,28.3,28.3,26.7,26.75,9846,0
2017-03-31,26.95,27.5,25.65,27.4,8738,0
2017-04-03,27.25,27.9,27.25,27.3,5601,0
2017-04-04,27.4,27.75,25.2,27.15,8831,0
2017-04-05,26.85,28,26.7,26.7,5251,0
2017-04-06,27,27.15,26.95,27.05,3416,0
2017-04-07,27.6,27.8,27.15,27.15,4371,0
2017-04-10,27.8,27.85,27.8,27.85,493,0
2017-04-11,27.7,28,27.5,27.6,4555,0
2017-04-12,27.8,27.85,27.35,27.35,1261,0
2017-04-13,27.4,27.45,26.9,26.9,2115,0
2017-04-17,27.314,27.9,27.314,27.9,2373,0
2017-04-18,27.85,29.7,27.65,29.15,26325,0
2017-04-19,28.9,29.325,28.65,28.75,13653,0
2017-04-20,28.925,29.85,28.925,29.6,2875,0
2017-04-21,29.45,29.45,28.65,28.7,37441,0
2017-04-24,29.05,29.4,27.9,28.85,19727,0
2017-04-25,28.15,29.8,28.15,29.8,6209,0
2017-04-26,29.5,30.3,29.5,29.5,4226,0
2017-04-27,29.5,30,29.25,29.85,7457,0
2017-04-28,29.8,30,29.15,29.85,17834,0
2017-05-01,29.35,30,29.05,29.05,15420,0
2017-05-02,29.4,29.65,29.2,29.3,3891,0
2017-05-03,29.05,29.35,27.8,27.85,6771,0
2017-05-04,27.8,27.8,26.8,26.9,3701,0
2017-05-05,27.1,27.3,26.8,26.9,3918,0
2017-05-08,27,27.05,26.8,26.8,3409,0
2017-05-09,26.9,27.15,26.15,26.55,4752,0
2017-05-10,26.45,28.5,26.45,27.7,5773,0
2017-05-11,27.25,27.5,27.2,27.4,3120,0
2017-05-12,27.85,28.95,27.55,27.65,34883,0
2017-05-15,27.55,27.55,27.05,27.15,3713,0
2017-05-16,27.1006,27.55,27.1006,27.55,1602,0
2017-05-17,27.15,27.65,27.15,27.65,10542,0
2017-05-18,28.5,28.5,27.3,27.6,10279,0
2017-05-19,27.5,28.1,27.5,28.1,6660,0
2017-05-22,27.75,27.75,27.5,27.65,3488,0
2017-05-23,27.5,27.65,27.4,27.5,5019,0
2017-05-24,27.5,28.4,27.5,27.65,26766,0
2017-05-25,27.6,28.15,27.5,27.65,29519,0
2017-05-26,28.2,28.2,27.65,27.9,3218,0
2017-05-30,27.8,27.8,27.5,27.5,4875,0
2017-05-31,27.6235,27.7,27.5,27.55,3873,0
2017-06-01,27.7,27.9,27.55,27.85,4824,0
2017-06-02,28.45,28.45,27.7,28.25,3979,0
2017-06-05,28.1,28.6,27.35,28.5,8293,0
2017-06-06,28.4,28.4,27.75,28.1,1693,0
2017-06-07,27.9,27.9,27.755,27.9,2960,0
2017-06-08,28.15,28.25,27.85,28.25,2420,0
2017-06-09,28.1,28.25,27.65,28.15,7629,0
2017-06-12,27.95,28.2,27.85,28,4757,0
2017-06-13,27.5,28.05,27.25,27.85,8060,0
2017-06-14,27.75,28.05,27.55,28.05,3411,0
2017-06-15,28,28.25,27.25,28.1,5067,0
2017-06-16,27.8,28.05,27.6,27.95,19760,0
2017-06-19,27.95,27.95,27.65,27.95,3892,0
2017-06-20,27.3,27.55,27.15,27.15,2470,0
2017-06-21,27.15,27.65,26.875,27,5571,0
2017-06-22,27.45,28.45,27.45,28.25,7865,0
2017-06-23,28.0975,29,27.65,28.9,52037,0
2017-06-26,28.75,29,28.7,28.8,7821,0
2017-06-27,28.5,29,28.5,28.95,3005,0
2017-06-28,28.6,29.15,28.55,29.15,3772,0
2017-06-29,29,29.5,28.6,29.4,16941,0
2017-06-30,29.3,29.5,29.1,29.4,13232,0
2017-07-03,29,29.35,28.95,29.25,2278,0
2017-07-05,29.4,30.75,29.15,30.1,7803,0
2017-07-06,30.1,30.1,29.5,30,4169,0
2017-07-07,30.1,30.4,30,30.4,2904,0
2017-07-10,30,30.1,30,30,3248,0
2017-07-11,29.45,29.825,29.45,29.55,3570,0
2017-07-12,29.85,30.2,29.55,29.85,4142,0
2017-07-13,29.5,29.65,28.9,29,8304,0
2017-07-14,28.9,28.9,27.25,28.55,12860,0
2017-07-17,28.65,29.25,28.65,29,7207,0
2017-07-18,28.9,28.9,28.75,28.75,2556,0
2017-07-19,28.95,28.95,28.95,28.95,182,0
2017-07-20,29.1,29.35,29,29.35,1084,0
2017-07-21,29.45,30.15,29.35,30.15,13083,0
2017-07-24,30.5,30.7,28.5,29.1,1637,0
2017-07-25,29.05,30,29.05,29.75,4525,0
2017-07-26,29.3,29.6,29.3,29.55,2963,0
2017-07-27,29.55,29.55,28.5,28.6,6229,0
2017-07-28,28.7,28.7,28.1,28.5,2497,0
2017-07-31,29.025,29.025,28.5,28.65,2645,0
2017-08-01,28.65,29.525,28.65,28.95,4362,0
2017-08-02,29,30,28.65,28.875,9474,0
2017-08-03,28.85,29.15,28.85,29.15,5521,0
2017-08-04,29.1,29.1,28.9,29.1,4402,0
2017-08-07,29.35,29.45,28.75,29,5189,0
2017-08-08,29.05,29.4,28.95,29.2,5453,0
2017-08-09,28.85,29.1,28.75,29,3718,0
2017-08-10,29.05,29.1,28.1,28.3,5423,0
2017-08-11,28.25,28.5,27.75,27.95,6187,0
2017-08-14,28.15,28.4,28,28.4,5252,0
2017-08-15,28.2,28.9,28.2,28.65,5608,0
2017-08-16,28.8,28.95,28.75,28.75,2475,0
2017-08-17,28.75,28.85,28.55,28.7,6185,0
2017-08-18,28.55,28.9,28.55,28.9,5220,0
2017-08-21,28.85,28.85,28.7,28.7,1384,0
2017-08-22,28.8,29.2,28.7,29.1,38542,0
2017-08-23,29.05,29.5,28.25,29.1,24886,0
2017-08-24,29.25,30,29.025,29.75,27256,0
2017-08-25,29.8,30.65,29.35,29.35,5699,0
2017-08-28,29.1,29.5,28.9,29.3,6174,0
2017-08-29,28.95,29.6,28.9,29,5188,0
2017-08-30,28.7,28.9,28.6,28.75,5382,0
2017-08-31,29.4,29.95,29.2,29.6,7442,0
2017-09-01,29.05,29.4,28.85,29.4,5453,0
2017-09-05,29.35,29.5,29,29.05,6201,0
2017-09-06,29.45,29.7,28.855,29.4,8579,0
2017-09-07,29.6,29.6,29.05,29.35,6198,0
2017-09-08,29.4,29.4,28.95,29.2,3325,0
2017-09-11,29.15,29.5,29.1,29.1,7265,0
2017-09-12,28.95,29.1,27.925,28.25,4087,0
2017-09-13,28.15,28.25,28.05,28.2,4189,0
2017-09-14,28.35,29.4,28.2,29.05,5105,0
2017-09-15,29.5,29.875,29.2,29.85,29681,0
2017-09-18,29.65,30.15,29.65,30,16350,0
2017-09-19,29.6,30.2,29.6,30.1,19440,0
2017-09-20,29.75,29.8,29,29.45,11589,0
2017-09-21,29.5,30.025,29.35,29.8,8765,0
2017-09-22,29.4,29.85,29.4,29.8,6440,0
2017-09-25,29.45,29.8,29.3,29.8,5043,0
2017-09-26,29.95,30.2,28.65,29.2,11885,0
2017-09-27,29.45,30.95,29.1565,30.5,15911,0
2017-09-28,29.8,30.9,29.75,30.5,5024,0
2017-09-29,30.15,30.9,30.05,30.3,5418,0
2017-10-02,30.1,30.7,30.1,30.5,11042,0
2017-10-03,30.8,30.95,30.35,30.5,6878,0
2017-10-04,30.3,30.85,30.2,30.3,7892,0
2017-10-05,30.55,30.9,30.2,30.8,7279,0
2017-10-06,30.5,30.8,30.15,30.45,5793,0
2017-10-09,30.15,30.75,30.15,30.75,8116,0
2017-10-10,30.725,30.725,30.5,30.7,12395,0
2017-10-11,30.45,30.7,29.95,30.2,17463,0
2017-10-12,30.5,30.625,30.25,30.45,4330,0
2017-10-13,30.25,30.75,30.25,30.65,6778,0
2017-10-16,30.45,31,30.1,30.85,11182,0
2017-10-17,31,31,30.35,30.35,9047,0
2017-10-18,30.3,31,29.95,30.4,9950,0
2017-10-19,29.65,31.05,29.65,30.4,5613,0
2017-10-20,30.7,30.7,29.575,30.05,6183,0
2017-10-23,29.75,29.95,29.25,29.55,6090,0
2017-10-24,29.85,29.85,29.055,29.55,10056,0
2017-10-25,28.85,29.4,28.85,29.35,2602,0
2017-10-26,29.4,29.9,29.4,29.8,2225,0
2017-10-27,29.9,29.9,29.35,29.85,5186,0
2017-10-30,28.3,29.45,28.3,28.6,4343,0
2017-10-31,28.7,29.85,28.7,29.75,11021,0
2017-11-01,29.45,29.8,29.4,29.4,1572,0
2017-11-02,29.7,30.45,29.35,30.45,3731,0
2017-11-03,30.3,30.75,30.3,30.45,10684,0
2017-11-06,30.3,30.45,30.2,30.45,2007,0
2017-11-07,30.4,30.4,29.4,29.55,9135,0
2017-11-08,29.4,29.4,28.4552,28.75,7839,0
2017-11-09,29.4,29.4,27.25,28.5,9329,0
2017-11-10,28.05,28.35,28,28.05,3885,0
