Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.001,10.001,9.937,9.954,3629,0
2005-02-28,10.027,10.116,10.027,10.116,12542,0
2005-03-01,10.152,10.152,10.152,10.152,1119,0
2005-03-02,10.152,10.199,10.152,10.152,5858,0
2005-03-03,10.138,10.177,10.138,10.166,1958,0
2005-03-04,10.142,10.17,10.138,10.17,3906,0
2005-03-07,10.142,10.17,10.142,10.17,5296,0
2005-03-08,10.152,10.223,10.152,10.189,20904,0
2005-03-09,10.134,10.134,10.08,10.119,8927,0
2005-03-10,10.13,10.13,10.047,10.098,4178,0
2005-03-11,10.062,10.098,10.062,10.098,562,0
2005-03-14,10.123,10.123,10.069,10.084,1675,0
2005-03-15,10.062,10.062,9.925,9.937,10594,0
2005-03-16,9.966,9.966,9.925,9.925,841,0
2005-03-17,9.937,9.937,9.883,9.883,2232,0
2005-03-18,9.845,9.845,9.832,9.832,1119,0
2005-03-21,9.793,9.793,9.703,9.703,6694,0
2005-03-22,9.706,9.706,9.685,9.685,11152,0
2005-03-24,9.65,9.65,9.639,9.65,6415,0
2005-03-28,9.578,9.654,9.578,9.654,5858,0
2005-03-30,9.703,9.703,9.65,9.65,1958,0
2005-03-31,9.597,9.7,9.597,9.631,4462,0
2005-04-01,9.578,9.65,9.578,9.617,10322,0
2005-04-04,9.631,9.685,9.631,9.631,17563,0
2005-04-05,9.631,9.631,9.631,9.631,3906,0
2005-04-06,9.643,9.647,9.54,9.54,15604,0
2005-04-07,9.559,9.757,9.559,9.721,35402,0
2005-04-08,9.7,9.7,9.7,9.7,1399,0
2005-04-11,9.668,9.668,9.668,9.668,276,0
2005-04-12,9.721,9.74,9.721,9.74,2232,0
2005-04-13,9.74,9.74,9.682,9.682,2505,0
2005-04-15,9.685,9.685,9.65,9.65,1399,0
2005-04-18,9.721,9.736,9.721,9.736,2782,0
2005-04-19,9.668,9.685,9.658,9.658,9203,0
2005-04-20,9.467,9.627,9.467,9.627,13934,0
2005-04-21,9.617,9.685,9.578,9.685,8367,0
2005-04-22,9.631,9.685,9.631,9.685,4739,0
2005-04-25,9.65,9.74,9.65,9.74,1119,0
2005-04-26,9.74,9.861,9.74,9.861,2782,0
2005-04-27,9.793,9.857,9.775,9.783,7528,0
2005-04-28,9.772,9.772,9.772,9.772,276,0
2005-04-29,9.744,9.744,9.685,9.685,6141,0
2005-05-02,9.685,9.685,9.578,9.627,4739,0
2005-05-03,9.627,9.635,9.627,9.627,3064,0
2005-05-04,9.597,9.597,9.517,9.543,17282,0
2005-05-05,9.4898,9.603,9.4898,9.563,5578,0
2005-05-09,9.617,9.617,9.617,9.617,1399,0
2005-05-11,9.627,9.627,9.627,9.627,276,0
2005-05-12,9.631,9.631,9.585,9.585,2505,0
2005-05-13,9.647,9.703,9.647,9.685,2505,0
2005-05-16,9.74,9.74,9.685,9.692,1399,0
2005-05-17,9.631,9.631,9.54,9.593,5858,0
2005-05-18,9.4928,9.582,9.4898,9.582,9203,0
2005-05-19,9.639,9.672,9.614,9.614,4462,0
2005-05-20,9.54,9.614,9.54,9.614,3906,0
2005-05-23,9.614,9.614,9.597,9.597,5296,0
2005-05-24,9.571,9.578,9.571,9.578,1119,0
2005-05-25,9.597,9.668,9.578,9.65,8927,0
2005-05-27,9.603,9.631,9.508,9.631,1675,0
2005-06-01,9.559,9.631,9.559,9.631,1675,0
2005-06-06,9.578,9.578,9.578,9.578,562,0
2005-06-08,9.551,9.597,9.524,9.597,2782,0
2005-06-09,9.597,9.597,9.4511,9.4511,15331,0
2005-06-10,9.504,9.578,9.4342,9.54,18124,0
2005-06-13,9.559,9.567,9.54,9.54,18401,0
2005-06-14,9.593,9.593,9.54,9.54,4462,0
2005-06-15,9.578,9.589,9.524,9.589,3064,0
2005-06-16,9.627,9.627,9.627,9.627,2782,0
2005-06-17,9.658,9.775,9.658,9.775,3346,0
2005-06-20,9.761,9.829,9.761,9.829,3906,0
2005-06-21,9.783,9.783,9.717,9.717,3346,0
2005-06-22,9.668,9.703,9.668,9.703,2782,0
2005-06-23,9.65,9.65,9.643,9.643,3906,0
2005-06-24,9.578,9.578,9.508,9.508,4739,0
2005-06-28,9.567,9.571,9.508,9.571,5296,0
2005-06-29,9.508,9.578,9.4342,9.578,11429,0
2005-06-30,9.597,9.597,9.597,9.597,276,0
2005-07-01,9.599,9.599,9.597,9.597,1119,0
2005-07-05,9.597,9.631,9.54,9.631,21745,0
2005-07-06,9.603,9.668,9.4709,9.574,18124,0
2005-07-11,9.54,9.597,9.54,9.571,1399,0
2005-07-12,9.521,9.521,9.521,9.521,276,0
2005-07-13,9.578,9.643,9.578,9.643,1958,0
2005-07-14,9.597,9.685,9.597,9.603,3629,0
2005-07-15,9.627,9.658,9.627,9.658,562,0
2005-07-18,9.614,9.65,9.614,9.635,3064,0
2005-07-19,9.65,9.654,9.65,9.654,562,0
2005-07-20,9.631,9.631,9.631,9.631,1958,0
2005-07-21,9.65,9.65,9.65,9.65,841,0
2005-07-25,9.65,9.685,9.578,9.685,3906,0
2005-07-26,9.631,9.639,9.631,9.635,2232,0
2005-07-27,9.668,9.721,9.668,9.721,3064,0
2005-07-28,9.789,9.81,9.721,9.81,10322,0
2005-08-01,9.857,9.883,9.857,9.865,5858,0
2005-08-02,9.81,9.81,9.81,9.81,1675,0
2005-08-03,9.744,9.744,9.744,9.744,276,0
2005-08-05,9.685,9.692,9.685,9.688,1675,0
2005-08-08,9.7,9.775,9.631,9.685,8927,0
2005-08-09,9.721,9.721,9.721,9.721,562,0
2005-08-12,9.685,9.685,9.685,9.685,562,0
2005-08-15,9.74,9.74,9.721,9.721,3064,0
2005-08-17,9.597,9.717,9.597,9.617,4462,0
2005-08-18,9.623,9.623,9.623,9.623,276,0
2005-08-19,9.65,9.654,9.593,9.635,2782,0
2005-08-22,9.627,9.627,9.559,9.599,7528,0
2005-08-24,9.631,9.643,9.578,9.643,5019,0
2005-08-25,9.685,9.829,9.685,9.793,11977,0
2005-08-26,9.757,9.775,9.724,9.775,1675,0
2005-08-29,9.703,9.732,9.703,9.703,3629,0
2005-08-30,9.674,9.674,9.674,9.674,562,0
2005-08-31,9.721,9.721,9.706,9.706,1958,0
2005-09-01,9.668,9.721,9.668,9.721,3906,0
2005-09-02,9.721,9.721,9.65,9.666,8086,0
2005-09-06,9.654,9.654,9.597,9.631,12542,0
2005-09-07,9.668,9.685,9.668,9.672,11977,0
2005-09-09,9.685,9.685,9.668,9.668,10322,0
2005-09-13,9.635,9.635,9.635,9.635,4178,0
2005-09-14,9.668,9.668,9.668,9.668,276,0
2005-09-15,9.703,9.713,9.703,9.713,1675,0
2005-09-16,9.713,9.713,9.668,9.668,1119,0
2005-09-19,9.703,9.703,9.631,9.631,16167,0
2005-09-20,9.597,9.597,9.597,9.597,1119,0
2005-09-21,9.635,9.647,9.635,9.647,3346,0
2005-09-23,9.685,9.685,9.635,9.635,1399,0
2005-09-26,9.578,9.647,9.578,9.647,2232,0
2005-09-28,9.688,9.688,9.631,9.631,1958,0
2005-09-29,9.674,9.674,9.674,9.674,276,0
2005-09-30,9.666,9.666,9.666,9.666,1675,0
2005-10-03,9.721,9.721,9.578,9.597,6971,0
2005-10-04,9.65,9.721,9.65,9.721,5296,0
2005-10-05,9.685,9.685,9.685,9.685,276,0
2005-10-06,9.619,9.619,9.619,9.619,1399,0
2005-10-07,9.65,9.685,9.614,9.674,7247,0
2005-10-10,9.721,9.721,9.631,9.631,841,0
2005-10-11,9.668,9.668,9.597,9.597,1675,0
2005-10-12,9.559,9.617,9.4898,9.617,4178,0
2005-10-13,9.578,9.578,9.578,9.578,1399,0
2005-10-14,9.647,9.647,9.643,9.643,1399,0
2005-10-17,9.678,9.682,9.674,9.682,2782,0
2005-10-20,9.631,9.631,9.631,9.631,562,0
2005-10-21,9.685,9.74,9.668,9.668,3064,0
2005-10-24,9.631,9.631,9.631,9.631,4178,0
2005-10-25,9.685,10.327,9.685,10.17,42933,0
2005-10-26,10.043,10.08,9.994,9.994,32059,0
2005-10-27,9.954,9.954,9.901,9.901,2505,0
2005-10-28,9.845,9.845,9.845,9.845,562,0
2005-10-31,9.901,9.901,9.901,9.901,562,0
2005-11-01,9.829,9.865,9.685,9.757,21184,0
2005-11-02,9.81,9.81,9.81,9.81,562,0
2005-11-03,9.775,9.775,9.688,9.688,3064,0
2005-11-07,9.65,9.703,9.65,9.703,1675,0
2005-11-09,9.658,9.783,9.631,9.783,3346,0
2005-11-10,9.839,9.845,9.81,9.81,3064,0
2005-11-14,9.757,9.757,9.668,9.668,3629,0
2005-11-15,9.74,9.775,9.74,9.775,841,0
2005-11-18,9.674,9.674,9.674,9.674,276,0
2005-11-21,9.614,9.692,9.614,9.692,1119,0
2005-11-22,9.54,9.597,9.54,9.559,5296,0
2005-11-23,9.524,9.614,9.524,9.614,3906,0
2005-11-25,9.682,9.682,9.682,9.682,276,0
2005-11-28,9.614,9.614,9.511,9.511,3629,0
2005-11-29,9.578,9.578,9.4898,9.4898,3064,0
2005-11-30,9.4709,9.524,9.4342,9.524,3064,0
2005-12-01,9.4858,9.4858,9.3996,9.4511,3346,0
2005-12-02,9.508,9.508,9.4342,9.4342,6141,0
2005-12-05,9.3799,9.4342,9.3799,9.3799,3906,0
2005-12-06,9.4342,9.4898,9.3996,9.455,5578,0
2005-12-07,9.4144,9.4511,9.3957,9.3957,4178,0
2005-12-08,9.4511,9.4898,9.3996,9.3996,2782,0
2005-12-09,9.3839,9.4967,9.3799,9.4174,3629,0
2005-12-12,9.3839,9.3996,9.3454,9.3625,4178,0
2005-12-13,9.3878,9.3878,9.2724,9.3086,4462,0
2005-12-14,9.3086,9.3996,9.3086,9.3996,3064,0
2005-12-15,9.4511,9.508,9.3625,9.3799,6971,0
2005-12-16,9.4342,10.043,9.4342,9.54,77223,0
2005-12-19,9.508,9.53,9.3996,9.4342,9767,0
2005-12-21,9.4342,9.4342,9.4342,9.4342,12260,0
2005-12-22,9.4709,9.578,9.4709,9.511,3629,0
2005-12-23,9.511,9.578,9.511,9.524,4462,0
2005-12-27,9.631,9.631,9.631,9.631,276,0
2005-12-28,9.631,9.631,9.578,9.578,1119,0
2005-12-29,9.508,9.611,9.508,9.611,2505,0
2005-12-30,9.508,9.508,9.3918,9.4382,10873,0
2006-01-03,9.3799,9.4511,9.3799,9.4511,7806,0
2006-01-04,9.3799,9.4342,9.2901,9.3454,6694,0
2006-01-05,9.3878,9.3878,9.3878,9.3878,841,0
2006-01-06,9.4491,9.4491,9.4491,9.4491,2232,0
2006-01-09,9.508,9.508,9.4342,9.4898,9486,0
2006-01-10,9.559,9.559,9.559,9.559,562,0
2006-01-11,9.515,9.571,9.515,9.571,841,0
2006-01-12,9.623,9.623,9.623,9.623,276,0
2006-01-13,9.682,9.685,9.682,9.685,2782,0
2006-01-17,9.614,9.614,9.614,9.614,562,0
2006-01-18,9.614,9.614,9.614,9.614,1958,0
2006-01-19,9.685,9.829,9.685,9.829,3629,0
2006-01-20,9.793,9.793,9.685,9.685,4178,0
2006-01-23,9.65,9.721,9.65,9.721,1675,0
2006-01-24,9.658,9.703,9.658,9.703,4462,0
2006-01-25,9.703,9.75,9.703,9.75,841,0
2006-01-26,9.685,9.754,9.685,9.754,1675,0
2006-01-27,9.74,9.772,9.732,9.772,2505,0
2006-01-30,9.685,9.709,9.65,9.65,7247,0
2006-01-31,9.682,9.685,9.682,9.685,2232,0
2006-02-01,9.703,9.829,9.703,9.829,3906,0
2006-02-02,9.883,9.901,9.883,9.901,1958,0
2006-02-03,9.845,9.845,9.829,9.829,3346,0
2006-02-06,9.883,9.883,9.829,9.829,1119,0
2006-02-07,9.901,9.919,9.901,9.919,1958,0
2006-02-08,9.954,9.954,9.81,9.901,6415,0
2006-02-13,9.865,9.865,9.865,9.865,562,0
2006-02-14,9.865,9.937,9.865,9.937,2232,0
2006-02-15,9.919,9.919,9.919,9.919,276,0
2006-02-16,9.901,9.972,9.901,9.972,1399,0
2006-02-17,10.007,10.007,9.937,9.937,1119,0
2006-02-21,9.865,9.954,9.793,9.845,6141,0
2006-02-22,9.919,9.919,9.919,9.919,562,0
2006-02-23,9.972,9.972,9.972,9.972,276,0
2006-02-24,9.901,10.043,9.901,10.043,3346,0
2006-03-01,9.976,9.976,9.972,9.972,2232,0
2006-03-02,10.043,10.043,9.972,9.972,4739,0
2006-03-03,10.043,10.047,10.043,10.043,1119,0
2006-03-06,10.043,10.043,10.043,10.043,1958,0
2006-03-07,10.11,10.11,10.11,10.11,1958,0
2006-03-08,10.11,10.189,10.098,10.098,11707,0
2006-03-10,10.098,10.098,10.051,10.051,841,0
2006-03-13,10.098,10.098,10.098,10.098,562,0
2006-03-14,10.043,10.134,10.043,10.134,1675,0
2006-03-15,10.098,10.278,10.098,10.205,5578,0
2006-03-16,10.278,10.314,10.223,10.314,1958,0
2006-03-17,10.223,10.223,10.152,10.189,3064,0
2006-03-20,10.116,10.189,10.116,10.116,4178,0
2006-03-21,10.043,10.043,10.007,10.007,1399,0
2006-03-22,10.08,10.08,10.007,10.08,1399,0
2006-03-23,10.152,10.152,10.152,10.152,841,0
2006-03-24,10.08,10.08,10.08,10.08,1399,0
2006-03-28,10.043,10.043,10.043,10.043,276,0
2006-03-29,10.116,10.331,10.116,10.331,3064,0
2006-03-30,10.402,10.474,10.402,10.474,841,0
2006-03-31,10.529,11.334,10.529,11.303,35955,0
2006-04-03,11.373,11.373,10.941,11.028,11429,0
2006-04-04,10.653,10.653,10.579,10.582,5296,0
2006-04-06,10.509,10.509,10.123,10.296,5296,0
2006-04-07,10.368,10.398,10.205,10.398,1399,0
2006-04-10,10.402,10.601,10.402,10.601,5858,0
2006-04-11,10.691,10.76,10.582,10.76,9486,0
2006-04-12,10.745,10.869,10.745,10.869,6415,0
2006-04-13,10.976,10.976,10.873,10.976,1675,0
2006-04-17,11.067,11.067,10.691,10.691,8367,0
2006-04-18,10.439,10.653,10.439,10.653,8367,0
2006-04-19,10.634,10.869,10.634,10.869,5296,0
2006-04-20,10.869,10.941,10.796,10.796,6415,0
2006-04-21,10.784,10.869,10.763,10.763,4739,0
2006-04-24,10.763,10.832,10.763,10.769,1958,0
2006-04-25,10.832,10.941,10.832,10.941,3064,0
2006-04-26,10.994,10.994,10.851,10.941,5578,0
2006-04-28,10.904,10.994,10.904,10.923,3346,0
2006-05-01,10.869,10.869,10.815,10.815,4462,0
2006-05-02,10.808,10.888,10.808,10.888,4462,0
2006-05-03,10.904,11.028,10.895,10.976,2782,0
2006-05-04,11.031,11.119,10.941,11.031,8367,0
2006-05-05,11.103,11.103,11.031,11.031,1958,0
2006-05-08,10.941,10.941,10.941,10.941,1119,0
2006-05-09,10.958,11.067,10.958,11.067,6141,0
2006-05-10,11.013,11.084,10.851,10.923,12542,0
2006-05-11,10.994,10.994,10.851,10.851,14218,0
2006-05-12,10.869,10.869,10.869,10.869,841,0
2006-05-15,10.941,10.941,10.855,10.869,2505,0
2006-05-16,10.851,10.851,10.851,10.851,2232,0
2006-05-17,10.832,10.851,10.832,10.851,5858,0
2006-05-18,10.851,10.851,10.443,10.691,8367,0
2006-05-19,10.763,10.763,10.763,10.763,276,0
2006-05-23,10.851,10.97,10.769,10.97,3064,0
2006-05-24,10.904,10.904,10.796,10.796,4178,0
2006-05-26,10.726,10.726,10.726,10.726,276,0
2006-05-30,10.653,10.653,10.653,10.653,841,0
2006-05-31,10.653,10.653,10.402,10.435,14495,0
2006-06-01,10.509,10.62,10.509,10.62,6141,0
2006-06-06,10.668,10.668,10.582,10.653,6141,0
2006-06-07,10.563,10.634,10.563,10.634,1675,0
2006-06-09,10.582,10.582,10.458,10.458,2505,0
2006-06-13,10.402,10.402,10.402,10.402,841,0
2006-06-14,10.472,10.472,10.406,10.406,1399,0
2006-06-15,10.472,10.472,10.472,10.472,2782,0
2006-06-16,10.402,10.62,10.402,10.458,7247,0
2006-06-19,10.402,10.402,10.402,10.402,841,0
2006-06-20,10.458,10.458,10.402,10.439,4178,0
2006-06-21,10.386,10.386,10.386,10.386,1119,0
2006-06-22,10.439,10.439,10.439,10.439,276,0
2006-06-23,10.386,10.392,10.386,10.392,1119,0
2006-06-26,10.458,10.491,10.419,10.474,2782,0
2006-06-27,10.439,10.439,10.439,10.439,276,0
2006-06-28,10.386,10.386,10.386,10.386,1399,0
2006-06-30,10.386,10.386,10.386,10.386,562,0
2006-07-03,10.314,10.314,10.152,10.17,5578,0
2006-07-06,10.223,10.223,10.223,10.223,276,0
2006-07-07,10.155,10.155,10.155,10.155,562,0
2006-07-10,10.17,10.17,10.17,10.17,562,0
2006-07-11,10.116,10.116,10.116,10.116,841,0
2006-07-12,10.189,10.189,10.116,10.116,1958,0
2006-07-13,10.08,10.08,10.08,10.08,276,0
2006-07-14,10.08,10.08,10.08,10.08,276,0
2006-07-17,10.116,10.116,10.08,10.116,1675,0
2006-07-18,10.116,10.116,10.043,10.043,2782,0
2006-07-19,10.098,10.364,10.098,10.364,2782,0
2006-07-20,10.23,10.386,10.148,10.386,3906,0
2006-07-21,10.331,10.331,10.331,10.331,562,0
2006-07-24,10.402,10.435,10.349,10.398,9486,0
2006-07-25,10.439,10.529,10.439,10.529,3629,0
2006-07-26,10.458,10.458,10.368,10.368,3346,0
2006-07-27,10.439,10.62,10.439,10.62,3629,0
2006-07-28,10.548,10.691,10.548,10.691,5858,0
2006-07-31,10.601,10.796,10.601,10.653,8086,0
2006-08-01,10.582,10.633,10.582,10.633,4178,0
2006-08-02,10.548,10.548,10.491,10.491,2782,0
2006-08-03,10.402,10.474,10.402,10.406,3064,0
2006-08-04,10.331,10.331,10.08,10.296,6415,0
2006-08-07,10.223,10.296,10.155,10.296,1119,0
2006-08-08,10.368,10.472,10.368,10.472,1675,0
2006-08-09,10.402,10.491,10.402,10.491,841,0
2006-08-11,10.563,10.563,10.563,10.563,562,0
2006-08-14,10.402,10.62,10.331,10.331,11152,0
2006-08-15,10.386,10.553,10.386,10.472,15886,0
2006-08-16,10.491,10.548,10.491,10.548,841,0
2006-08-17,10.477,10.477,10.439,10.439,2232,0
2006-08-21,10.509,10.509,10.439,10.439,1119,0
2006-08-22,10.386,10.386,10.296,10.368,3346,0
2006-08-23,10.439,10.501,10.439,10.439,2232,0
2006-08-24,10.439,10.439,10.439,10.439,276,0
2006-08-25,10.505,10.505,10.402,10.402,841,0
2006-08-28,10.415,10.415,10.415,10.415,2232,0
2006-08-29,10.402,10.402,10.402,10.402,562,0
2006-08-30,10.331,10.331,10.327,10.327,19791,0
2006-08-31,10.398,10.398,10.398,10.398,841,0
2006-09-01,10.331,10.331,10.259,10.259,2505,0
2006-09-06,10.199,10.199,10.189,10.189,5019,0
2006-09-07,10.134,10.509,10.134,10.509,8086,0
2006-09-08,10.439,10.472,10.368,10.406,10043,0
2006-09-11,10.495,10.498,10.495,10.498,3064,0
2006-09-12,10.548,10.548,10.548,10.548,562,0
2006-09-14,10.601,10.601,10.529,10.529,1399,0
2006-09-15,10.474,10.691,10.474,10.653,4462,0
2006-09-18,10.726,10.796,10.726,10.737,3346,0
2006-09-19,10.653,10.718,10.653,10.718,1119,0
2006-09-20,10.763,10.763,10.763,10.763,1119,0
2006-09-21,10.672,10.672,10.672,10.672,276,0
2006-09-25,10.848,10.848,10.765,10.832,4178,0
2006-09-29,10.691,10.691,10.62,10.691,1675,0
2006-10-02,10.62,10.62,10.412,10.439,6971,0
2006-10-03,10.529,10.609,10.529,10.529,3346,0
2006-10-04,10.582,10.726,10.582,10.726,3906,0
2006-10-05,10.763,10.832,10.745,10.745,3064,0
2006-10-06,10.653,10.653,10.653,10.653,562,0
2006-10-10,10.722,10.722,10.563,10.649,4739,0
2006-10-11,10.563,10.672,10.529,10.672,1675,0
2006-10-12,10.745,10.745,10.745,10.745,276,0
2006-10-13,10.745,10.777,10.691,10.763,1675,0
2006-10-16,10.691,10.707,10.634,10.707,1958,0
2006-10-17,10.634,10.634,10.634,10.634,841,0
2006-10-18,10.548,10.548,10.491,10.491,1399,0
2006-10-19,10.419,10.505,10.419,10.505,5296,0
2006-10-23,10.458,10.544,10.458,10.544,1119,0
2006-10-24,11.013,11.013,10.582,10.582,14218,0
2006-10-25,10.601,10.601,10.491,10.491,6141,0
2006-10-26,10.582,10.582,10.495,10.495,1958,0
2006-10-27,10.657,10.657,10.657,10.657,276,0
2006-10-30,10.586,10.586,10.509,10.509,3906,0
2006-10-31,10.653,10.653,10.509,10.509,4462,0
2006-11-01,10.419,10.458,10.368,10.458,2505,0
2006-11-02,10.349,10.349,10.345,10.345,3346,0
2006-11-03,10.427,10.548,10.223,10.223,8367,0
2006-11-06,10.098,10.152,10.062,10.098,2782,0
2006-11-07,10.296,10.296,10.223,10.223,6694,0
2006-11-08,10.134,10.219,10.134,10.219,1399,0
2006-11-09,10.134,10.17,10.134,10.17,1119,0
2006-11-10,10.134,10.134,10.134,10.134,841,0
2006-11-13,10.205,10.402,10.205,10.334,5858,0
2006-11-14,10.419,10.419,10.334,10.349,2232,0
2006-11-15,10.349,10.469,10.349,10.435,3906,0
2006-11-16,10.458,10.571,10.458,10.491,6141,0
2006-11-17,10.458,10.571,10.454,10.571,11152,0
2006-11-20,10.491,10.649,10.474,10.649,6141,0
2006-11-21,10.598,10.796,10.598,10.707,3346,0
2006-11-22,10.777,10.777,10.777,10.777,841,0
2006-11-24,10.781,10.888,10.781,10.884,4462,0
2006-11-27,10.851,10.941,10.837,10.837,8367,0
2006-11-28,10.763,10.904,10.707,10.832,4462,0
2006-11-29,10.976,11.116,10.919,11.116,7528,0
2006-12-04,11.031,11.031,10.945,10.994,1675,0
2006-12-06,10.958,11.044,10.958,11.044,841,0
2006-12-07,11.013,11.017,11.013,11.017,2782,0
2006-12-08,11.099,11.119,11.037,11.119,2232,0
2006-12-12,11.119,11.191,11.119,11.191,3064,0
2006-12-13,11.103,11.119,11.103,11.119,5019,0
2006-12-14,11.119,11.156,11.119,11.119,16444,0
2006-12-15,11.119,11.119,11.114,11.119,14495,0
2006-12-18,11.156,11.156,11.119,11.119,3346,0
2006-12-19,11.209,11.209,11.209,11.209,1958,0
2006-12-20,11.3,11.3,11.3,11.3,1119,0
2006-12-21,11.3,11.467,11.3,11.407,4462,0
2006-12-22,11.444,11.444,11.444,11.444,562,0
2006-12-26,11.496,11.569,11.496,11.569,1958,0
2006-12-27,11.483,11.483,11.479,11.479,562,0
2006-12-28,11.533,11.533,11.448,11.479,1399,0
2006-12-29,11.407,11.407,11.39,11.39,1675,0
2007-01-03,11.317,11.317,11.047,11.084,10322,0
2007-01-04,11.152,11.317,11.152,11.3,2505,0
2007-01-05,11.3,11.3,11.13,11.3,3906,0
2007-01-08,11.225,11.225,11.084,11.174,3629,0
2007-01-09,11.084,11.163,11.084,11.163,562,0
2007-01-12,11.16,11.228,11.16,11.225,5578,0
2007-01-16,11.225,11.3,11.225,11.3,841,0
2007-01-17,11.209,11.313,10.937,11.313,13098,0
2007-01-18,11.228,11.479,11.228,11.479,5019,0
2007-01-19,11.475,11.927,11.475,11.837,5578,0
2007-01-22,11.837,11.837,11.837,11.837,841,0
2007-01-23,11.75,11.765,11.587,11.761,4178,0
2007-01-24,11.591,11.693,11.496,11.693,3064,0
2007-01-25,11.603,11.603,11.515,11.6,1675,0
2007-01-26,11.603,11.603,11.603,11.603,562,0
2007-01-29,11.689,11.783,11.689,11.783,2232,0
2007-01-30,11.75,11.803,11.748,11.748,3346,0
2007-01-31,11.659,11.783,11.659,11.783,841,0
2007-02-05,11.577,11.765,11.407,11.765,6971,0
2007-02-06,11.693,11.803,11.693,11.803,3629,0
2007-02-08,11.724,11.803,11.724,11.803,1119,0
2007-02-13,11.803,11.803,11.748,11.748,1399,0
2007-02-14,11.591,11.738,11.555,11.555,1958,0
2007-02-15,11.689,11.689,11.551,11.551,562,0
2007-02-20,11.621,11.621,11.621,11.621,3906,0
2007-02-21,11.555,11.559,11.533,11.533,1119,0
2007-02-23,11.617,11.689,11.492,11.496,5578,0
2007-02-26,11.621,11.621,11.444,11.444,3064,0
2007-02-27,11.45,11.479,11.45,11.45,34288,0
2007-02-28,11.453,11.453,11.453,11.453,276,0
2007-03-01,11.45,11.453,11.3,11.453,9767,0
2007-03-02,11.373,11.373,11.373,11.373,562,0
2007-03-05,11.373,11.373,11.373,11.373,4178,0
2007-03-06,11.365,11.365,11.365,11.365,562,0
2007-03-07,11.44,11.44,11.375,11.375,3629,0
2007-03-08,11.375,11.375,11.375,11.375,13934,0
2007-03-09,11.375,11.375,11.375,11.375,1399,0
2007-03-13,11.39,11.39,11.39,11.39,5578,0
2007-03-14,11.3,11.3,11.228,11.228,4462,0
2007-03-15,11.272,11.317,11.235,11.279,2232,0
2007-03-16,11.195,11.195,11.119,11.119,1399,0
2007-03-19,11.205,11.415,11.205,11.338,28155,0
2007-03-20,11.44,11.686,11.268,11.563,42933,0
2007-03-21,11.621,11.935,11.464,11.693,59936,0
2007-03-22,11.697,11.757,11.621,11.709,15604,0
2007-03-23,11.745,11.75,11.597,11.625,5858,0
2007-03-27,11.551,11.709,11.32,11.587,34012,0
2007-03-28,11.621,11.671,11.621,11.641,3906,0
2007-03-29,11.569,11.689,11.569,11.573,841,0
2007-03-30,11.555,11.555,11.555,11.555,276,0
2007-04-02,11.551,11.621,11.551,11.621,4739,0
2007-04-03,11.515,11.6,11.515,11.6,1119,0
2007-04-04,11.6,11.6,11.5,11.5,562,0
2007-04-05,11.573,11.573,11.373,11.383,2782,0
2007-04-09,11.475,11.617,11.358,11.467,9203,0
2007-04-11,11.617,11.637,11.407,11.569,21465,0
2007-04-12,11.633,11.709,11.479,11.515,18955,0
2007-04-13,11.587,11.621,11.569,11.581,4178,0
2007-04-16,11.577,11.585,11.536,11.563,1675,0
2007-04-18,11.569,11.569,11.569,11.569,1399,0
2007-04-23,11.479,11.479,11.317,11.461,4178,0
2007-04-25,11.387,11.551,10.763,11.551,2232,0
2007-04-26,11.551,11.551,11.551,11.551,3064,0
2007-04-30,11.621,11.713,11.533,11.713,2232,0
2007-05-01,11.621,11.621,11.479,11.543,3064,0
2007-05-02,11.551,11.73,11.551,11.73,4178,0
2007-05-03,11.659,11.677,11.551,11.659,4739,0
2007-05-07,11.659,11.659,11.533,11.629,11152,0
2007-05-08,11.713,11.713,11.358,11.358,5578,0
2007-05-09,11.444,11.496,11.426,11.426,4739,0
2007-05-10,11.39,11.551,11.3,11.407,6141,0
2007-05-11,11.407,11.479,11.403,11.479,1399,0
2007-05-14,11.407,11.407,11.407,11.407,562,0
2007-05-15,11.479,11.479,11.407,11.407,562,0
2007-05-16,11.407,11.496,11.407,11.496,841,0
2007-05-17,11.479,11.492,11.479,11.479,1675,0
2007-05-21,11.475,11.479,11.471,11.479,1119,0
2007-05-22,11.407,11.407,11.407,11.407,276,0
2007-05-23,11.334,11.426,11.317,11.407,2505,0
2007-05-24,11.354,11.354,11.354,11.354,1675,0
2007-05-25,11.354,11.603,11.354,11.603,3346,0
2007-05-29,11.515,11.515,11.407,11.407,4178,0
2007-05-30,11.496,11.496,11.354,11.354,2505,0
2007-05-31,11.444,11.444,11.283,11.373,3064,0
2007-06-01,11.317,11.317,11.156,11.156,6971,0
2007-06-06,11.103,11.103,10.851,10.851,2505,0
2007-06-07,10.832,10.832,10.763,10.763,1399,0
2007-06-08,10.763,10.851,10.763,10.851,1119,0
2007-06-11,10.763,10.781,10.763,10.781,1119,0
2007-06-12,10.851,10.976,10.851,10.873,4462,0
2007-06-13,10.904,10.904,10.904,10.904,562,0
2007-06-15,10.994,11.577,10.509,11.407,17282,0
2007-06-19,11.338,11.383,11.334,11.383,2232,0
2007-06-20,11.3,11.3,11.3,11.3,276,0
2007-06-21,11.231,11.641,11.228,11.39,2505,0
2007-06-22,11.479,11.569,11.479,11.515,4462,0
2007-06-25,11.496,11.496,11.496,11.496,562,0
2007-06-26,11.461,11.461,11.426,11.426,841,0
2007-06-27,11.407,11.464,11.407,11.464,1119,0
2007-06-28,11.39,11.569,11.283,11.283,5296,0
2007-06-29,11.373,11.4,11.373,11.373,8927,0
2007-07-05,11.375,11.407,11.32,11.39,11977,0
2007-07-06,11.403,11.403,11.373,11.373,2232,0
2007-07-09,11.317,11.496,11.317,11.496,5578,0
2007-07-10,11.407,11.419,11.407,11.407,9486,0
2007-07-11,11.334,11.369,11.3,11.3,2782,0
2007-07-12,11.373,11.373,11.119,11.191,11977,0
2007-07-16,11.067,11.103,10.923,11.103,6694,0
2007-07-17,11.122,11.122,11.122,11.122,1399,0
2007-07-18,11.119,11.191,11.103,11.191,4462,0
2007-07-19,11.191,11.191,11.119,11.119,1399,0
2007-07-23,11.103,11.103,11.047,11.047,841,0
2007-07-24,11.084,11.114,10.901,11.031,7247,0
2007-07-25,11.103,11.103,11.013,11.031,8648,0
2007-07-26,10.976,10.976,10.796,10.796,5858,0
2007-07-27,10.763,10.763,10.498,10.498,4178,0
2007-07-30,10.672,10.672,10.563,10.563,2232,0
2007-08-01,10.582,10.582,10.419,10.419,3346,0
2007-08-03,10.402,10.472,10.402,10.402,5578,0
2007-08-06,10.491,10.491,10.314,10.314,7528,0
2007-08-08,10.402,10.402,10.314,10.402,3629,0
2007-08-10,10.314,10.402,10.314,10.317,3064,0
2007-08-13,10.331,10.454,10.331,10.415,2232,0
2007-08-14,10.331,10.402,10.17,10.223,5578,0
2007-08-15,10.237,10.327,10.155,10.17,6141,0
2007-08-16,10.17,10.17,10.08,10.116,1958,0
2007-08-17,10.043,10.241,10.043,10.23,1958,0
2007-08-20,10.223,10.314,10.223,10.314,2505,0
2007-08-21,10.398,10.491,10.398,10.491,1958,0
2007-08-27,10.575,10.575,10.575,10.575,1958,0
2007-08-28,10.509,10.509,10.402,10.402,4178,0
2007-08-29,10.491,10.582,10.491,10.582,1399,0
2007-08-30,10.491,10.763,10.491,10.763,1399,0
2007-08-31,10.691,10.796,10.672,10.796,2782,0
2007-09-05,10.848,10.851,10.848,10.851,841,0
2007-09-06,10.941,11.031,10.781,10.781,3346,0
2007-09-07,10.763,10.812,10.672,10.694,4462,0
2007-09-10,10.634,10.726,10.634,10.726,1958,0
2007-09-11,10.773,10.796,10.726,10.796,6141,0
2007-09-13,10.832,10.832,10.832,10.832,562,0
2007-09-14,10.763,10.941,10.763,10.941,1399,0
2007-09-17,11.031,11.209,11.031,11.119,2505,0
2007-09-18,11.031,11.116,10.941,11.116,2505,0
2007-09-19,11.119,11.119,11.04,11.04,4178,0
2007-09-20,11.031,11.084,11.031,11.084,7247,0
2007-09-21,11.031,11.031,11.031,11.031,276,0
2007-09-24,11.031,11.209,11.031,11.209,5858,0
2007-09-25,11.071,11.174,11.067,11.174,841,0
2007-09-26,11.209,11.209,11.209,11.209,1958,0
2007-09-28,11.209,11.209,11.119,11.209,7528,0
2007-10-01,11.047,11.138,11.047,11.088,8086,0
2007-10-02,11.047,11.047,11.047,11.047,5578,0
2007-10-03,11.116,11.209,11.116,11.134,3629,0
2007-10-05,11.138,11.39,10.941,11.3,9767,0
2007-10-08,11.231,11.289,11.152,11.289,2232,0
2007-10-09,11.354,11.354,11.256,11.256,3906,0
2007-10-10,11.354,11.354,11.084,11.209,3346,0
2007-10-11,11.283,11.296,11.283,11.296,562,0
2007-10-15,11.26,11.581,11.26,11.461,5019,0
2007-10-16,11.373,11.373,11.283,11.373,1399,0
2007-10-17,11.479,11.479,11.397,11.397,1958,0
2007-10-18,11.393,11.569,11.393,11.569,1675,0
2007-10-22,11.641,11.753,11.641,11.745,7247,0
2007-10-23,11.748,11.748,11.738,11.738,1119,0
2007-10-24,11.738,11.833,11.738,11.833,1675,0
2007-10-25,11.659,11.659,11.569,11.569,5858,0
2007-10-26,11.515,11.587,11.515,11.587,1399,0
2007-10-29,11.603,11.693,11.426,11.426,4739,0
2007-10-30,11.354,11.354,11.247,11.247,6141,0
2007-10-31,11.156,11.324,11.156,11.324,1399,0
2007-11-01,11.156,11.156,10.994,11.156,2782,0
2007-11-02,10.976,11.239,10.976,11.119,4462,0
2007-11-05,11.119,11.122,11.119,11.119,1119,0
2007-11-06,11.119,11.119,11.103,11.103,841,0
2007-11-07,11.119,11.119,10.726,10.851,10594,0
2007-11-08,10.781,10.994,10.781,10.941,3346,0
2007-11-09,10.923,10.923,10.923,10.923,562,0
2007-11-12,10.941,11.119,10.941,11.119,7247,0
2007-11-13,11.191,11.209,11.119,11.119,7528,0
2007-11-14,11.119,11.283,11.119,11.283,3629,0
2007-11-15,11.013,11.209,11.013,11.171,6415,0
2007-11-16,11.171,11.283,11.171,11.283,562,0
2007-11-19,11.167,11.167,11.156,11.16,1399,0
2007-11-20,11.16,11.16,11.16,11.16,276,0
2007-11-21,11.095,11.283,11.095,11.283,1675,0
2007-11-26,11.231,11.403,11.142,11.317,4462,0
2007-11-27,11.235,11.313,11.156,11.228,6971,0
2007-11-28,11.228,11.3,10.994,11.247,11707,0
2007-11-29,11.174,11.313,11.174,11.313,7528,0
2007-11-30,11.407,11.496,11.3,11.3,7806,0
2007-12-03,11.3,11.3,11.292,11.3,3906,0
2007-12-04,11.264,11.44,11.228,11.407,13098,0
2007-12-05,11.407,11.444,11.3,11.426,28155,0
2007-12-06,11.209,11.362,11.209,11.253,82234,0
2007-12-07,11.334,11.334,11.119,11.119,9203,0
2007-12-10,11.138,11.228,11.119,11.146,7528,0
2007-12-11,11.228,11.3,11.228,11.3,2232,0
2007-12-13,11.156,11.3,11.156,11.3,4462,0
2007-12-14,11.3,11.354,11.3,11.354,562,0
2007-12-17,11.3,11.39,11.228,11.3,7528,0
2007-12-18,11.3,11.3,11.3,11.3,2782,0
2007-12-19,10.851,11.39,10.851,11.3,7250,0
2007-12-20,11.3,11.3,11.3,11.3,276,0
2007-12-21,11.228,11.3,11.209,11.209,84472,0
2007-12-24,11.264,11.264,11.264,11.264,841,0
2007-12-26,11.292,11.292,11.031,11.209,4178,0
2007-12-27,11.209,11.587,11.191,11.209,33736,0
2007-12-28,10.672,11.209,10.672,11.209,2232,0
2007-12-31,11.209,11.264,11.209,11.264,3629,0
2008-01-02,11.119,11.264,11.119,11.209,2505,0
2008-01-03,11.209,11.209,11.031,11.191,5858,0
2008-01-04,11.191,11.296,11.119,11.119,18681,0
2008-01-07,11.031,11.119,10.958,10.958,4462,0
2008-01-08,10.958,10.958,10.904,10.941,1958,0
2008-01-09,10.904,10.904,10.223,10.582,17282,0
2008-01-10,10.509,10.634,10.509,10.634,3064,0
2008-01-11,10.582,10.605,10.548,10.605,4462,0
2008-01-14,10.563,10.763,10.563,10.763,25928,0
2008-01-15,10.832,10.976,10.763,10.832,43213,0
2008-01-16,10.869,10.904,10.796,10.796,24537,0
2008-01-17,10.976,11.119,10.837,11.119,10043,0
2008-01-18,11.088,11.191,10.941,10.941,12542,0
2008-01-22,10.851,10.851,10.491,10.822,6694,0
2008-01-23,10.888,10.973,10.741,10.973,2782,0
2008-01-24,10.815,10.895,10.815,10.895,1675,0
2008-01-25,10.729,10.729,10.386,10.726,4739,0
2008-01-28,10.815,10.815,10.815,10.815,562,0
2008-01-29,10.888,10.976,10.888,10.976,841,0
2008-01-30,10.888,10.976,10.796,10.976,6415,0
2008-01-31,10.904,11.009,10.763,10.98,12820,0
2008-02-01,10.923,10.994,10.832,10.994,4178,0
2008-02-04,10.941,10.994,10.941,10.994,1119,0
2008-02-05,11.067,11.174,11.067,11.174,1675,0
2008-02-06,11.047,11.209,11.047,11.209,79449,0
2008-02-07,11.191,11.264,11.047,11.047,5019,0
2008-02-08,11.191,11.191,11.119,11.119,3906,0
2008-02-11,11.119,11.119,11.119,11.119,562,0
2008-02-12,11.209,11.479,11.122,11.479,6415,0
2008-02-13,11.457,11.457,11.084,11.39,12542,0
2008-02-14,11.247,11.283,11.031,11.119,5858,0
2008-02-15,11.209,11.209,11.031,11.119,1958,0
2008-02-19,11.059,11.138,11.059,11.107,2232,0
2008-02-20,11.103,11.103,10.958,11.08,7806,0
2008-02-21,11.071,11.088,10.855,10.855,6141,0
2008-02-22,10.908,10.941,10.908,10.941,562,0
2008-02-25,11.013,11.013,10.726,10.726,6415,0
2008-02-26,10.726,10.941,10.726,10.937,2505,0
2008-02-27,10.851,11.205,10.676,11.205,7528,0
2008-02-28,11.205,11.209,11.037,11.209,18955,0
2008-02-29,11.209,11.209,11.209,11.209,2232,0
2008-03-03,11.199,11.209,11.119,11.209,16723,0
2008-03-04,11.209,11.209,11.099,11.099,11977,0
2008-03-05,11.138,11.209,11.138,11.209,5296,0
2008-03-06,11.184,11.191,11.184,11.191,4739,0
2008-03-07,11.119,11.191,11.067,11.188,25648,0
2008-03-10,11.188,11.188,11.02,11.055,2232,0
2008-03-11,10.976,11.174,10.976,11.174,1399,0
2008-03-13,11.138,11.138,10.877,11.047,5858,0
2008-03-14,11.092,11.177,11.013,11.174,3064,0
2008-03-17,10.904,11.122,10.904,11.024,19791,0
2008-03-18,11.028,11.177,11.028,11.177,1399,0
2008-03-19,11.119,11.177,11.119,11.177,1958,0
2008-03-20,11.152,11.264,11.152,11.264,1675,0
2008-03-24,11.209,11.209,11.035,11.174,2505,0
2008-03-25,11.047,11.077,11.047,11.077,3629,0
2008-03-26,11.095,11.13,11.095,11.13,562,0
2008-03-27,11.119,11.26,11.119,11.26,1399,0
2008-03-28,11.228,11.228,11.156,11.156,1958,0
2008-03-31,11.479,11.479,11.031,11.067,14495,0
2008-04-01,11.031,11.044,11.031,11.031,6415,0
2008-04-02,11.035,11.035,10.904,10.994,3346,0
2008-04-03,11.028,11.031,11.02,11.031,1958,0
2008-04-04,11.031,11.209,11.002,11.209,5858,0
2008-04-07,11.174,11.174,10.952,11.017,14218,0
2008-04-08,11.028,11.031,10.958,11.031,1399,0
2008-04-09,10.984,11.005,10.904,11.005,2782,0
2008-04-10,10.958,11.047,10.941,11.031,1958,0
2008-04-11,11.119,11.209,10.623,10.704,13098,0
2008-04-14,10.668,10.769,10.668,10.769,1399,0
2008-04-15,10.777,10.866,10.729,10.858,2505,0
2008-04-16,10.923,11.005,10.923,10.994,2782,0
2008-04-17,10.927,10.976,10.927,10.976,841,0
2008-04-18,10.958,10.958,10.958,10.958,1862,0
2008-04-23,10.958,11.126,10.958,11.009,17563,0
2008-04-24,11.013,11.152,10.976,11.103,34850,0
2008-04-25,11.149,11.191,11.149,11.191,562,0
2008-04-28,11.191,11.283,10.888,11.031,4739,0
2008-04-29,11.119,11.188,11.084,11.174,1675,0
2008-04-30,11.264,11.264,11.174,11.264,1675,0
2008-05-01,11.209,11.228,11.188,11.188,1958,0
2008-05-02,11.103,11.103,10.495,11.08,24256,0
2008-05-05,10.992,11.114,10.718,11.067,10322,0
2008-05-06,11.074,11.092,11.074,11.092,2505,0
2008-05-07,11.08,11.08,11.08,11.08,276,0
2008-05-08,11.077,11.099,11.02,11.02,3346,0
2008-05-09,10.994,11.403,10.962,11.191,9282,0
2008-05-12,11.209,11.209,11.209,11.209,276,0
2008-05-13,11.209,11.209,11.119,11.119,3346,0
2008-05-14,11.119,11.119,10.691,11.119,3346,0
2008-05-15,11.191,11.191,11.191,11.191,276,0
2008-05-16,11.181,11.191,11.099,11.099,1119,0
2008-05-19,11.191,11.191,11.191,11.191,1958,0
2008-05-20,11.191,11.191,11.031,11.119,5132,0
2008-05-21,10.952,11.152,10.952,11.119,8635,0
2008-05-22,11.119,11.119,11.031,11.031,19246,0
2008-05-23,10.952,11.191,10.858,11.191,26205,0
2008-05-27,10.866,11.119,10.866,11.114,17249,0
2008-06-02,11.188,11.191,10.976,10.976,9033,0
2008-06-03,10.941,10.945,10.941,10.945,2368,0
2008-06-04,11.031,11.031,10.941,10.941,3269,0
2008-06-05,11.031,11.092,10.945,10.945,4662,0
2008-06-09,10.904,10.904,10.904,10.904,562,0
2008-06-10,10.815,10.869,10.691,10.815,7008,0
2008-06-12,10.815,10.815,10.781,10.781,2089,0
2008-06-13,10.923,11.119,10.851,11.119,10317,0
2008-06-16,11.119,11.138,11.031,11.138,8243,0
2008-06-17,11.191,11.191,10.941,11.084,7032,0
2008-06-18,11.174,11.191,10.923,11.103,7958,0
2008-06-19,10.892,10.923,10.892,10.923,2162,0
2008-06-20,10.923,11.103,10.769,10.769,5958,0
2008-06-23,10.672,10.934,10.672,10.934,1958,0
2008-06-24,10.851,10.851,10.804,10.804,3906,0
2008-06-25,10.851,10.941,10.851,10.851,1675,0
2008-06-27,10.406,10.745,10.406,10.586,14157,0
2008-06-30,10.691,10.691,9.603,10.001,29555,0
2008-07-01,10.001,10.015,9.721,9.721,10170,0
2008-07-02,9.597,9.65,9.3277,9.54,7247,0
2008-07-03,9.4302,9.597,9.3839,9.517,3293,0
2008-07-07,9.643,9.647,9.508,9.508,25616,0
2008-07-08,9.508,9.685,9.3996,9.501,19356,0
2008-07-09,9.508,9.508,9.3277,9.3277,6901,0
2008-07-10,9.3277,9.4174,9.3086,9.3277,8648,0
2008-07-11,9.2408,9.2408,9.058,9.058,7528,0
2008-07-14,9.1474,9.1474,8.8784,8.8784,2232,0
2008-07-15,8.8784,8.8784,6.9057,8.0706,58539,0
2008-07-16,8.4311,9.0763,8.4311,8.5021,16976,0
2008-07-17,8.3226,8.8671,8.3226,8.7093,6713,0
2008-07-18,8.6133,8.8244,8.6133,8.8244,3064,0
2008-07-21,8.7528,8.8593,8.7528,8.8593,1399,0
2008-07-22,8.8593,9.662,8.8593,9.589,10104,0
2008-07-23,9.678,9.757,9.668,9.757,7109,0
2008-07-24,9.688,9.688,9.614,9.672,3680,0
2008-07-28,9.775,9.842,9.775,9.829,3906,0
2008-07-29,9.75,10.192,9.75,9.937,10322,0
2008-07-30,10.043,10.314,10.043,10.17,8648,0
2008-07-31,10.255,10.259,9.987,10.152,3906,0
2008-08-01,10.223,10.3,10.223,10.274,2505,0
2008-08-04,10.314,10.314,10.259,10.259,841,0
2008-08-05,10.314,10.439,10.314,10.439,1952,0
2008-08-06,10.443,10.443,10.443,10.443,1399,0
2008-08-07,10.439,10.601,10.439,10.601,2505,0
2008-08-08,10.148,10.653,10.148,10.419,13098,0
2008-08-11,10.314,10.41,10.062,10.41,7524,0
2008-08-12,10.237,10.869,10.237,10.707,21193,0
2008-08-13,10.474,10.474,10.223,10.439,12643,0
2008-08-14,10.525,10.548,10.337,10.548,8139,0
2008-08-15,10.454,10.653,10.314,10.653,6072,0
2008-08-18,10.443,10.443,10.439,10.439,841,0
2008-08-19,10.311,10.402,10.278,10.402,8086,0
2008-08-20,10.488,10.634,10.327,10.331,13046,0
2008-08-21,10.259,10.263,10.116,10.17,4178,0
2008-08-22,10.155,10.17,10.155,10.17,841,0
2008-08-25,10.155,10.435,10.155,10.349,7923,0
2008-08-26,10.266,10.274,10.259,10.259,1675,0
2008-08-27,10.368,10.419,10.368,10.402,3629,0
2008-08-28,10.296,10.488,10.199,10.488,2845,0
2008-08-29,10.474,10.474,10.474,10.474,916,0
2008-09-02,10.491,10.491,10.396,10.406,4555,0
2008-09-03,10.485,10.491,10.419,10.419,2782,0
2008-09-04,10.498,10.498,10.498,10.498,562,0
2008-09-05,10.582,10.691,10.582,10.672,2232,0
2008-09-08,10.707,10.722,10.707,10.722,644,0
2008-09-09,10.763,10.976,10.634,10.634,19125,0
2008-09-10,10.848,10.848,10.653,10.653,3369,0
2008-09-11,10.653,10.653,10.059,10.059,8927,0
2008-09-12,10.293,10.386,10.293,10.296,2265,0
2008-09-15,10.296,10.368,9.994,10.102,6971,0
2008-09-16,10.043,10.043,10.043,10.043,1119,0
2008-09-17,9.937,9.937,9.724,9.724,2809,0
2008-09-18,9.721,9.829,9.597,9.783,7352,0
2008-09-19,10.043,10.043,9.901,9.901,4462,0
2008-09-22,10.043,10.134,10.007,10.134,2930,0
2008-09-23,10.043,10.08,9.954,10.043,2505,0
2008-09-24,10.062,10.066,10.062,10.066,7191,0
2008-09-25,10.134,10.152,10.134,10.152,2635,0
2008-09-26,10.223,10.356,10.152,10.352,3507,0
2008-09-29,10.152,10.152,9.793,9.793,4552,0
2008-09-30,9.865,9.865,9.685,9.685,3906,0
2008-10-02,9.582,9.919,9.54,9.685,10958,0
2008-10-03,9.793,9.793,9.685,9.685,3629,0
2008-10-06,9.508,9.614,9.508,9.54,3346,0
2008-10-07,9.721,9.972,9.721,9.74,5652,0
2008-10-08,9.631,9.81,9.3625,9.3625,5019,0
2008-10-10,9.2559,9.2559,8.9685,9.1691,28019,0
2008-10-13,9.571,9.571,9.1474,9.3277,5019,0
2008-10-14,9.2185,9.3625,9.058,9.1869,11656,0
2008-10-15,9.1829,9.3996,9.1829,9.3996,841,0
2008-10-16,9.2901,9.3996,9.1829,9.3996,1119,0
2008-10-17,9.508,9.508,9.508,9.508,562,0
2008-10-20,9.614,9.639,9.1829,9.639,7871,0
2008-10-21,9.4898,9.639,9.3625,9.639,2505,0
2008-10-22,9.4898,9.631,9.3799,9.631,1675,0
2008-10-24,9.614,9.614,9.3277,9.4144,18681,0
2008-10-27,9.2185,9.2185,9.2185,9.2185,841,0
2008-10-28,9.2724,9.508,9.2724,9.508,3629,0
2008-10-29,9.508,9.614,9.508,9.508,3346,0
2008-10-30,9.508,9.721,9.508,9.614,3346,0
2008-10-31,9.639,9.757,9.508,9.757,17942,0
2008-11-03,10.037,10.037,9.775,9.919,2232,0
2008-11-04,10.004,10.043,10.004,10.007,3651,0
2008-11-05,10.043,10.043,9.937,10.034,3749,0
2008-11-06,9.869,9.997,9.865,9.865,6212,0
2008-11-07,9.901,9.901,9.901,9.901,2567,0
2008-11-10,9.954,9.954,9.74,9.74,3346,0
2008-11-11,9.74,9.74,9.74,9.74,276,0
2008-11-12,9.614,9.614,9.0541,9.4511,7247,0
2008-11-13,9.2763,9.4709,9.2763,9.4709,1119,0
2008-11-14,9.574,9.678,9.574,9.674,2232,0
2008-11-17,9.65,9.65,9.65,9.65,3346,0
2008-11-18,9.658,9.658,9.524,9.599,5706,0
2008-11-20,9.2007,9.685,9.2007,9.4709,4178,0
2008-11-21,9.3658,9.54,9.1474,9.54,4430,0
2008-11-24,9.3625,9.789,9.3007,9.617,10043,0
2008-11-25,9.674,9.678,9.674,9.678,1546,0
2008-11-26,9.54,9.614,9.3658,9.614,6777,0
2008-11-28,9.4511,9.556,9.3086,9.556,4286,0
2008-12-01,9.4342,9.614,9.3164,9.455,17782,0
2008-12-02,9.4511,9.607,9.1829,9.1829,15035,0
2008-12-04,9.2559,9.597,9.2559,9.597,10843,0
2008-12-05,9.597,9.631,9.54,9.54,2381,0
2008-12-08,9.597,9.775,9.551,9.551,27034,0
2008-12-09,9.631,9.721,9.631,9.721,1404,0
2008-12-10,9.578,9.829,9.2901,9.467,45181,0
2008-12-12,9.3799,9.515,9.3126,9.3126,16803,0
2008-12-15,9.2724,9.4709,9.2724,9.4709,4223,0
2008-12-16,9.515,9.603,9.2152,9.54,21314,0
2008-12-17,9.627,9.775,9.627,9.775,3120,0
2008-12-18,9.3691,9.925,9.3691,9.8,31592,0
2008-12-19,9.53,9.969,9.53,9.8,5330,0
2008-12-22,9.861,9.962,9.3799,9.3799,29201,0
2008-12-23,9.2901,9.4818,9.2217,9.4709,9246,0
2008-12-26,9.3799,9.511,9.3007,9.508,10597,0
2008-12-29,9.533,9.533,9.3625,9.3799,3064,0
2008-12-30,9.2724,9.3454,9.1323,9.1474,23415,0
2008-12-31,9.2368,9.3315,9.1508,9.2368,10305,0
2009-01-02,9.3086,9.463,9.3086,9.463,4047,0
2009-01-05,9.524,9.524,9.2724,9.2724,4178,0
2009-01-06,9.3625,9.54,9.3625,9.455,4462,0
2009-01-07,9.4342,9.4342,9.3799,9.3799,3970,0
2009-01-08,9.2901,9.2901,9.0211,9.1086,2782,0
2009-01-09,9.0211,9.1112,8.8429,9.0211,4178,0
2009-01-12,8.9317,9.0211,8.9317,9.0211,562,0
2009-01-14,8.9317,9.3799,8.9317,9.058,11784,0
2009-01-15,9.1829,9.4342,9.0396,9.1691,12071,0
2009-01-16,9.1007,9.1007,8.3936,8.5021,8367,0
2009-01-20,8.3896,8.3896,7.2821,7.8273,11429,0
2009-01-21,7.8911,8.1121,7.3149,8.1121,10889,0
2009-01-22,8.0358,8.4654,7.9628,7.9628,7247,0
2009-01-23,7.6195,7.9997,7.6195,7.8911,5473,0
2009-01-26,7.7838,7.9997,7.5149,7.551,9444,0
2009-01-27,7.7122,8.7876,7.7122,8.7488,12820,0
2009-01-28,8.6817,9.3625,8.6817,9.3625,3906,0
2009-01-29,9.3799,9.3799,9.2559,9.2559,1402,0
2009-01-30,9.3625,9.3625,8.8284,9.2368,2782,0
2009-02-02,9.2368,9.2368,9.2368,9.2368,276,0
2009-02-03,9.3454,9.559,9.1474,9.3454,13616,0
2009-02-04,9.2368,9.3625,9.2368,9.3625,1958,0
2009-02-05,9.2724,9.4709,9.1652,9.3277,21110,0
2009-02-06,9.1323,9.4342,9.1323,9.2368,4178,0
2009-02-09,9.2185,9.2185,8.9685,8.9685,3149,0
2009-02-10,9.2724,9.508,8.9146,9.508,28155,0
2009-02-11,9.508,9.508,8.9685,9.1829,7410,0
2009-02-12,8.9863,9.3996,8.6094,8.6481,12260,0
2009-02-13,8.7528,9.2901,8.7028,9.2901,2782,0
2009-02-17,9.1829,9.1829,8.8784,8.8863,8927,0
2009-02-18,8.8244,8.8244,8.735,8.735,3561,0
2009-02-19,8.8968,8.8968,8.7916,8.7955,5019,0
2009-02-20,8.6633,8.6817,8.5021,8.6817,3346,0
2009-02-23,8.6094,8.6094,8.1798,8.2897,4716,0
2009-02-24,8.1608,8.1686,8.1608,8.1686,1675,0
2009-02-25,8.0358,8.0358,7.7161,7.845,8940,0
2009-02-26,7.626,8.0141,7.5339,7.5846,15115,0
2009-02-27,7.726,7.8694,7.5339,7.5766,18176,0
2009-03-02,7.4084,8.412,7.3188,7.3714,18162,0
2009-03-03,7.2708,7.5339,7.1735,7.3353,25417,0
2009-03-04,7.3899,7.5727,7.3899,7.3899,6141,0
2009-03-05,7.2999,7.2999,7.1735,7.1918,6494,0
2009-03-06,7.184,7.184,6.8051,6.8084,10322,0
2009-03-09,6.7255,6.7255,6.1985,6.4572,18868,0
2009-03-10,6.5145,7.5339,6.5145,7.3393,11012,0
2009-03-11,7.5339,7.5339,7.361,7.3741,5578,0
2009-03-12,7.3531,7.5688,7.2056,7.53,6059,0
2009-03-13,7.6767,7.6767,7.1768,7.4439,8796,0
2009-03-16,7.6622,7.9846,7.6622,7.7596,5792,0
2009-03-17,8.0522,8.0522,7.8872,7.8872,3334,0
2009-03-18,7.7674,7.9628,7.7674,7.9628,3605,0
2009-03-19,7.9628,7.9628,7.8911,7.9628,14260,0
2009-03-20,7.9523,8.1009,7.6951,7.8911,19865,0
2009-03-23,7.9456,7.9628,7.8727,7.9594,13098,0
2009-03-24,7.8569,8.7488,7.8569,8.6094,21707,0
2009-03-25,8.8784,8.8784,8.3265,8.6054,17416,0
2009-03-26,8.5055,8.6094,8.3614,8.6094,9486,0
2009-03-27,8.4654,8.6094,8.4654,8.6094,2314,0
2009-03-30,8.4654,8.5692,8.2509,8.2509,7247,0
2009-03-31,8.3403,8.412,8.2509,8.358,9035,0
2009-04-01,8.3403,8.3654,8.2549,8.358,5019,0
2009-04-02,8.3403,8.8553,8.3265,8.7277,19515,0
2009-04-03,8.8593,9.004,8.8593,8.979,2158,0
2009-04-06,8.854,8.9685,8.7876,8.9685,6141,0
2009-04-07,8.8244,8.9685,8.8244,8.9606,2505,0
2009-04-08,8.9685,8.9685,8.2509,8.7528,17154,0
2009-04-09,8.8244,9.004,8.6817,8.9685,17002,0
2009-04-13,9.1652,9.1652,8.9685,8.9685,1119,0
2009-04-14,8.9494,8.9494,8.7646,8.8284,1879,0
2009-04-15,8.6856,8.7528,8.0675,8.0746,4509,0
2009-04-16,8.5021,8.6094,8.3936,8.6094,7471,0
2009-04-17,8.358,8.7528,8.218,8.7528,9203,0
2009-04-20,8.6094,8.6094,8.1608,8.1646,12542,0
2009-04-21,8.1568,8.7455,7.9997,8.3028,24319,0
2009-04-22,8.3654,8.6666,8.1252,8.4239,5858,0
2009-04-23,8.5988,8.7876,8.5988,8.7876,5858,0
2009-04-27,8.6633,8.7876,8.6094,8.6521,4178,0
2009-04-28,8.6417,8.6417,8.6133,8.6133,5019,0
2009-04-29,8.6555,9.0396,8.6555,9.004,41747,0
2009-04-30,8.9685,9.004,8.8508,8.8508,41957,0
2009-05-01,8.9645,8.9863,8.9645,8.979,10873,0
2009-05-04,8.9757,8.9757,8.9757,8.9757,304,0
2009-05-05,8.6133,9.0396,8.6133,8.9685,31953,0
2009-05-06,8.9685,8.9685,8.9567,8.9685,5023,0
2009-05-07,8.8429,8.9494,8.8429,8.8903,5780,0
2009-05-08,8.9251,9.004,8.9041,8.9685,23394,0
2009-05-11,8.6166,9.455,8.6166,9.1691,22807,0
2009-05-12,9.1869,9.508,8.8784,9.2368,9724,0
2009-05-13,9.2796,9.508,9.1474,9.508,4462,0
2009-05-14,9.4709,9.508,9.3454,9.3799,33572,0
2009-05-15,9.4491,9.611,9.2862,9.4491,17000,0
2009-05-18,9.2691,9.578,9.2691,9.4106,16130,0
2009-05-19,9.4066,9.4066,9.3996,9.3996,1958,0
2009-05-20,9.4174,9.678,9.4174,9.597,21465,0
2009-05-21,9.65,9.721,9.54,9.713,20590,0
2009-05-22,9.631,9.631,9.627,9.627,2414,0
2009-05-26,9.81,9.81,8.8903,9.233,7528,0
2009-05-27,9.4144,9.954,9.4144,9.933,9026,0
2009-05-28,9.901,9.972,9.4511,9.883,9325,0
2009-05-29,9.793,10.043,9.578,10.043,49619,0
2009-06-01,9.901,9.972,9.721,9.972,10043,0
2009-06-02,9.721,10.415,9.4709,10.412,23729,0
2009-06-03,10.307,10.368,9.954,10.368,7109,0
2009-06-04,10.286,10.398,10.23,10.398,3346,0
2009-06-05,10.386,10.402,10.209,10.304,5296,0
2009-06-08,10.419,10.419,10.146,10.331,10873,0
2009-06-09,10.398,10.402,10.162,10.402,20676,0
2009-06-10,10.39,10.402,10.314,10.402,23415,0
2009-06-11,10.398,10.402,10.307,10.402,42933,0
2009-06-12,10.392,10.402,10.248,10.368,7923,0
2009-06-15,10.205,10.386,10.205,10.259,15241,0
2009-06-16,10.263,10.368,10.263,10.327,15701,0
2009-06-17,10.375,10.386,10.27,10.386,9767,0
2009-06-18,10.368,10.398,10.155,10.398,15172,0
2009-06-19,10.382,10.402,10.375,10.402,10365,0
2009-06-22,10.368,10.62,10.195,10.386,29555,0
2009-06-23,10.382,10.382,10.23,10.364,7109,0
2009-06-24,10.364,10.364,10.051,10.296,14807,0
2009-06-25,10.345,10.402,10.134,10.402,57592,0
2009-06-26,10.491,11.228,10.227,11.228,759258,0
2009-06-29,11.071,11.264,10.851,11.119,72007,0
2009-06-30,11.119,11.393,10.582,11.067,25002,0
2009-07-01,10.952,11.461,10.952,11.407,24862,0
2009-07-02,11.461,11.461,11.247,11.247,18009,0
2009-07-06,11.32,13.346,11.26,12.587,44617,0
2009-07-07,12.741,12.914,12.124,12.304,19460,0
2009-07-08,12.312,12.312,11.228,11.5,24309,0
2009-07-09,11.73,11.73,10.97,10.97,5858,0
2009-07-10,11.43,12.124,11.43,11.663,8982,0
2009-07-13,11.677,11.677,11.138,11.324,10820,0
2009-07-14,11.379,11.379,11.031,11.317,7672,0
2009-07-15,11.461,11.995,11.286,11.837,21958,0
2009-07-16,11.837,11.908,11.833,11.837,7528,0
2009-07-17,11.892,11.946,11.697,11.837,11192,0
2009-07-20,11.748,12.226,11.748,12.226,14218,0
2009-07-21,12.2,12.2,11.479,11.78,7215,0
2009-07-22,11.819,11.837,11.483,11.837,10362,0
2009-07-23,11.713,12.376,11.713,12.196,21162,0
2009-07-24,12.089,12.269,11.73,12.107,7503,0
2009-07-27,12.107,12.107,11.577,11.577,11158,0
2009-07-28,11.621,11.693,11.35,11.659,8927,0
2009-07-29,11.543,11.837,11.479,11.748,3928,0
2009-07-30,12.018,12.538,12.018,12.538,9312,0
2009-07-31,12.411,12.861,12.411,12.664,14482,0
2009-08-03,12.376,12.823,12.376,12.8,20651,0
2009-08-04,12.788,12.788,12.59,12.735,3629,0
2009-08-05,12.807,12.817,12.638,12.807,6765,0
2009-08-06,12.628,12.688,12.469,12.646,6485,0
2009-08-07,12.628,12.628,12.448,12.628,6194,0
2009-08-10,12.608,12.77,12.21,12.77,8462,0
2009-08-11,12.735,12.735,12.304,12.501,9596,0
2009-08-12,12.322,12.646,11.845,12.555,6327,0
2009-08-13,12.526,12.707,12.429,12.707,2232,0
2009-08-14,12.657,12.835,12.203,12.203,15459,0
2009-08-17,12.34,12.34,12.072,12.089,4846,0
2009-08-18,12.072,12.429,12.072,12.429,5296,0
2009-08-19,12.322,12.823,12.322,12.823,4825,0
2009-08-20,12.842,12.842,12.608,12.817,2808,0
2009-08-21,12.664,12.817,12.285,12.664,19322,0
2009-08-24,12.735,12.735,12.15,12.15,14768,0
2009-08-25,12.193,12.373,12.193,12.369,1119,0
2009-08-26,12.376,12.576,12.039,12.555,13913,0
2009-08-27,12.501,12.677,12.322,12.545,5077,0
2009-08-28,12.491,12.67,12.097,12.269,11106,0
2009-08-31,12.124,12.124,12.035,12.089,23479,0
2009-09-01,12.127,12.251,12.039,12.053,7866,0
2009-09-02,12.039,12.196,11.825,12.196,4730,0
2009-09-03,12.158,12.158,11.845,11.874,3950,0
2009-09-04,11.912,12.251,11.912,11.946,5296,0
2009-09-08,11.819,11.902,11.814,11.902,5668,0
2009-09-09,11.981,12.018,11.803,12.018,3629,0
2009-09-10,11.927,11.927,11.73,11.765,5269,0
2009-09-11,11.717,11.717,11.603,11.621,6217,0
2009-09-14,11.651,11.908,11.651,11.908,1960,0
2009-09-15,11.845,12.254,11.845,12.19,9240,0
2009-09-16,12.261,12.44,12.193,12.429,3346,0
2009-09-17,12.429,12.545,12.414,12.545,3064,0
2009-09-18,12.23,12.545,12.23,12.448,27047,0
2009-09-21,12.465,12.465,11.978,11.978,4618,0
2009-09-22,12.206,12.206,11.87,11.87,10779,0
2009-09-23,11.967,12.142,11.963,12.014,4178,0
2009-09-24,12.089,12.146,12.089,12.146,2808,0
2009-09-25,12.196,12.285,12.018,12.285,5169,0
2009-09-28,12.429,12.573,12.289,12.573,5330,0
2009-09-29,12.394,12.476,12.142,12.343,9337,0
2009-09-30,12.384,12.384,12.182,12.196,10322,0
2009-10-01,12.196,12.555,12.018,12.304,26021,0
2009-10-02,12.251,12.376,11.734,12.233,9030,0
2009-10-05,12.131,12.366,12.131,12.2,3605,0
2009-10-06,12.376,12.376,11.989,12.089,4739,0
2009-10-07,11.998,11.998,11.998,11.998,276,0
2009-10-08,12.072,12.072,11.981,11.981,1785,0
2009-10-09,11.981,12.218,11.87,12.196,8927,0
2009-10-12,12.018,12.196,11.961,11.967,16444,0
2009-10-13,11.837,11.837,11.795,11.799,3886,0
2009-10-14,11.845,11.857,11.727,11.837,6892,0
2009-10-15,11.783,11.837,11.677,11.677,10322,0
2009-10-16,11.614,11.625,11.479,11.479,8850,0
2009-10-19,11.533,11.533,11.338,11.375,7851,0
2009-10-20,11.209,11.243,11.047,11.051,4019,0
2009-10-21,11.013,11.031,10.765,10.765,11752,0
2009-10-22,10.812,11.3,10.672,10.781,7701,0
2009-10-23,10.563,10.605,10.259,10.282,13789,0
2009-10-26,10.402,10.402,10.027,10.116,6298,0
2009-10-27,9.692,10.634,9.4234,9.521,64047,0
2009-10-28,9.521,10.17,9.511,10.116,29132,0
2009-10-29,10.189,10.495,10.087,10.495,9203,0
2009-10-30,10.431,10.536,9.966,10.189,10422,0
2009-11-02,9.99,10.733,9.99,10.733,18157,0
2009-11-03,10.694,11.013,10.694,10.781,16564,0
2009-11-04,10.832,11.013,10.594,10.745,12487,0
2009-11-05,10.815,11.11,10.68,11.013,28679,0
2009-11-06,11.119,11.461,11.119,11.387,8689,0
2009-11-09,11.471,11.471,11.235,11.407,10788,0
2009-11-10,11.331,11.603,11.331,11.479,3691,0
2009-11-11,11.567,11.567,11.279,11.286,5575,0
2009-11-12,11.292,11.292,10.726,10.941,12260,0
2009-11-13,10.901,10.901,10.481,10.796,23990,0
2009-11-16,10.873,10.873,10.691,10.796,13080,0
2009-11-17,10.691,10.691,10.466,10.505,5940,0
2009-11-18,10.223,10.223,10.134,10.185,11534,0
2009-11-19,10.055,10.252,9.987,9.987,10709,0
2009-11-20,9.937,10.043,9.886,10.007,16368,0
2009-11-23,10.004,10.386,9.919,10.123,26377,0
2009-11-24,10.062,10.116,10.043,10.043,6694,0
2009-11-25,10.069,10.152,10.043,10.043,5578,0
2009-11-27,10.043,10.043,9.772,9.772,18848,0
2009-11-30,9.783,9.814,9.593,9.631,14571,0
2009-12-01,9.631,9.826,9.597,9.685,25106,0
2009-12-02,9.668,9.674,9.614,9.643,4809,0
2009-12-03,9.65,10.047,9.597,9.853,19234,0
2009-12-04,10.007,10.173,10.007,10.17,12238,0
2009-12-07,10.219,11.024,10.219,10.866,10182,0
2009-12-08,10.941,11.311,10.851,11.122,13707,0
2009-12-09,11.13,11.659,11.031,11.659,34508,0
2009-12-10,11.651,11.663,10.556,10.645,41483,0
2009-12-11,9.736,10.851,9.736,10.419,42313,0
2009-12-14,10.491,10.582,10.402,10.498,9595,0
2009-12-15,10.525,10.525,10.043,10.051,33286,0
2009-12-16,9.915,9.919,9.685,9.685,606313,0
2009-12-17,9.717,9.757,9.597,9.597,114531,0
2009-12-18,9.517,9.987,9.517,9.972,110082,0
2009-12-21,9.962,9.972,9.74,9.869,55002,0
2009-12-22,9.865,9.865,9.614,9.757,39638,0
2009-12-23,9.818,9.883,9.793,9.822,45865,0
2009-12-24,9.879,9.886,9.793,9.803,9483,0
2009-12-28,9.937,10.015,9.865,9.875,24178,0
2009-12-29,9.933,9.933,9.797,9.897,15543,0
2009-12-30,9.929,9.929,9.793,9.883,17191,0
2009-12-31,9.99,9.99,9.8,9.845,30405,0
2010-01-04,9.972,10.007,9.775,9.835,41176,0
2010-01-05,9.822,9.897,9.793,9.853,36639,0
2010-01-06,9.797,9.872,9.757,9.81,38859,0
2010-01-07,9.775,9.883,9.775,9.857,29415,0
2010-01-08,9.865,9.865,9.783,9.861,18992,0
2010-01-11,9.709,9.865,9.709,9.849,29844,0
2010-01-12,9.818,9.875,9.807,9.839,22439,0
2010-01-13,9.905,9.905,9.835,9.835,55960,0
2010-01-14,9.872,10.015,9.839,9.839,32106,0
2010-01-15,9.901,10.007,9.829,9.987,33815,0
2010-01-19,10.043,10.043,9.829,9.901,16564,0
2010-01-20,9.845,9.969,9.829,9.839,28940,0
2010-01-21,9.883,10.043,9.772,9.783,49506,0
2010-01-22,9.818,9.954,9.703,9.839,40388,0
2010-01-25,9.832,9.99,9.793,9.99,11707,0
2010-01-26,10.011,10.278,9.972,10.062,62025,0
2010-01-27,10.062,10.173,9.775,9.937,46278,0
2010-01-28,9.954,10.116,9.775,10.084,50378,0
2010-01-29,10.095,10.205,9.685,9.688,157849,0
2010-02-01,9.692,9.822,9.692,9.757,39786,0
2010-02-02,9.589,9.872,9.524,9.732,102393,0
2010-02-03,9.685,9.839,9.597,9.685,17945,0
2010-02-04,9.682,9.721,9.524,9.54,51857,0
2010-02-05,9.521,9.599,9.508,9.556,27524,0
2010-02-08,9.515,9.597,9.515,9.556,11977,0
2010-02-09,9.713,9.717,9.593,9.654,29011,0
2010-02-10,9.617,9.747,9.607,9.654,7932,0
2010-02-11,9.578,9.721,9.578,9.696,13217,0
2010-02-12,9.696,9.74,9.614,9.74,10597,0
2010-02-16,9.803,9.966,9.803,9.919,4984,0
2010-02-17,9.905,10.215,9.905,10.043,40875,0
2010-02-18,9.994,10.043,9.911,10.019,6531,0
2010-02-19,9.99,9.99,9.829,9.865,31558,0
2010-02-22,9.822,9.937,9.822,9.879,28384,0
2010-02-23,9.865,9.865,9.829,9.865,16026,0
2010-02-24,9.842,9.842,9.74,9.775,26793,0
2010-02-25,9.768,9.775,9.757,9.775,5682,0
2010-02-26,9.757,9.775,9.597,9.597,15935,0
2010-03-01,9.703,9.829,9.696,9.829,16109,0
2010-03-02,9.865,10.159,9.724,10.146,55480,0
2010-03-03,10.17,10.189,9.94,10.015,14440,0
2010-03-04,10.027,10.08,9.997,10.08,60497,0
2010-03-05,10.08,10.166,9.98,10.152,32414,0
2010-03-08,10.152,10.223,10.091,10.152,13098,0
2010-03-09,10.177,10.189,10.08,10.095,35402,0
2010-03-10,10.095,10.114,9.972,10.055,43725,0
2010-03-11,10.084,10.084,9.976,10.08,11529,0
2010-03-12,10.098,10.189,10.055,10.08,23765,0
2010-03-15,10.08,10.345,10.031,10.08,111193,0
2010-03-16,10.08,10.212,10.051,10.166,34170,0
2010-03-17,10.152,10.205,9.797,9.972,46963,0
2010-03-18,9.972,10.119,9.893,10.066,31638,0
2010-03-19,10.051,10.162,10.051,10.098,34431,0
2010-03-22,10.084,10.296,10.08,10.296,17955,0
2010-03-23,10.314,10.633,10.314,10.556,52694,0
2010-03-24,10.54,10.763,10.54,10.748,50821,0
2010-03-25,10.748,10.752,10.469,10.521,29767,0
2010-03-26,10.451,10.451,10.36,10.39,8937,0
2010-03-29,10.439,10.439,10.364,10.431,7806,0
2010-03-30,10.472,10.491,10.392,10.454,11167,0
2010-03-31,10.379,10.941,10.23,10.941,29620,0
2010-04-01,10.672,10.763,10.371,10.509,20868,0
2010-04-05,10.485,10.548,10.402,10.548,5296,0
2010-04-06,10.548,10.634,10.548,10.548,4739,0
2010-04-07,10.548,10.661,10.548,10.586,18529,0
2010-04-08,10.586,10.653,10.582,10.582,10444,0
2010-04-09,10.548,10.638,10.548,10.609,20769,0
2010-04-12,10.571,10.633,10.454,10.594,25881,0
2010-04-13,10.582,10.672,10.435,10.672,31521,0
2010-04-14,10.481,10.657,10.458,10.657,28776,0
2010-04-15,10.601,10.68,10.582,10.68,8367,0
2010-04-16,10.691,10.76,10.582,10.586,22306,0
2010-04-19,10.605,10.616,10.582,10.616,4734,0
2010-04-20,10.62,10.756,10.586,10.701,11877,0
2010-04-21,10.664,10.707,10.629,10.649,8927,0
2010-04-22,10.653,10.763,10.616,10.763,10709,0
2010-04-23,10.707,10.707,10.601,10.691,21154,0
2010-04-26,10.726,10.763,10.701,10.752,6551,0
2010-04-27,10.765,10.815,10.763,10.763,24990,0
2010-04-28,10.815,10.815,10.458,10.567,12623,0
2010-04-29,10.711,10.796,10.582,10.796,27013,0
2010-04-30,10.707,10.707,10.491,10.548,14220,0
2010-05-03,10.529,10.763,10.392,10.763,13731,0
2010-05-04,10.62,10.851,10.513,10.826,39598,0
2010-05-05,10.826,10.908,10.509,10.612,51468,0
2010-05-06,10.582,10.634,10.043,10.043,22022,0
2010-05-07,10.134,10.327,10.043,10.08,20877,0
2010-05-10,10.142,10.458,10.142,10.458,24990,0
2010-05-11,10.406,10.633,10.223,10.633,15229,0
2010-05-12,10.657,10.976,10.59,10.941,21080,0
2010-05-13,10.911,11.084,10.895,10.904,12260,0
2010-05-14,10.83,10.851,10.582,10.683,9915,0
2010-05-17,10.769,10.769,10.571,10.715,5990,0
2010-05-18,10.763,10.763,10.192,10.192,13041,0
2010-05-19,10.134,10.134,9.849,9.937,12439,0
2010-05-20,9.919,10.091,9.696,9.696,13453,0
2010-05-21,9.685,9.81,9.647,9.721,26933,0
2010-05-24,9.765,9.901,9.4174,9.4511,45001,0
2010-05-25,9.4511,9.508,9.2185,9.2901,11883,0
2010-05-26,9.3625,9.3625,9.2901,9.3277,28843,0
2010-05-27,9.508,9.508,9.3277,9.3996,17459,0
2010-05-28,9.3513,9.685,9.3513,9.559,20016,0
2010-06-01,9.537,9.7,9.3799,9.4898,15184,0
2010-06-02,9.4106,9.685,9.3799,9.666,42851,0
2010-06-03,9.692,9.822,9.643,9.685,84180,0
2010-06-04,9.696,9.696,9.4709,9.4709,7357,0
2010-06-07,9.4174,9.524,9.3382,9.4174,50076,0
2010-06-08,9.4174,9.4451,9.3625,9.4214,14209,0
2010-06-09,9.559,9.643,9.4511,9.559,6415,0
2010-06-10,9.74,9.919,9.4709,9.611,24719,0
2010-06-11,9.511,9.685,9.3996,9.672,14218,0
2010-06-14,9.685,9.685,9.4451,9.537,11477,0
2010-06-15,9.528,9.685,9.4234,9.654,17490,0
2010-06-16,9.654,9.654,9.4858,9.547,18815,0
2010-06-17,9.682,9.685,9.521,9.582,20140,0
2010-06-18,9.658,9.685,9.4967,9.524,49572,0
2010-06-21,9.872,9.872,9.508,9.528,16286,0
2010-06-22,9.524,9.75,9.4967,9.501,22268,0
2010-06-23,9.571,9.578,9.3454,9.4174,17085,0
2010-06-24,9.3513,9.706,9.2112,9.2152,57608,0
2010-06-25,9.2185,9.614,9.1086,9.1086,857381,0
2010-06-28,9.1112,9.2152,9.0823,9.1112,40658,0
2010-06-29,9.0396,9.0396,8.8784,9.0396,15604,0
2010-06-30,8.9698,9.1356,8.8462,8.9574,24197,0
2010-07-01,8.9685,9.1474,8.9685,9.004,26454,0
2010-07-02,9.0185,9.0185,8.9494,8.9968,9904,0
2010-07-06,9.004,9.1323,8.9317,8.9718,19791,0
2010-07-07,9.0941,9.1428,8.9718,8.9757,18162,0
2010-07-08,8.9494,9.2408,8.8784,9.1244,12320,0
2010-07-09,9.3046,9.3277,9.0251,9.058,14954,0
2010-07-12,9.058,9.058,9.004,9.004,5119,0
2010-07-13,9.0909,9.1283,9.058,9.1283,5578,0
2010-07-14,9.0396,9.204,9.004,9.1941,7528,0
2010-07-15,9.2519,9.2901,9.1474,9.2901,6107,0
2010-07-16,9.1829,9.204,9.1283,9.1829,10453,0
2010-07-19,9.0869,9.511,9.0869,9.4898,10119,0
2010-07-20,9.4928,9.692,9.4928,9.597,7247,0
2010-07-21,9.597,9.682,9.597,9.617,1119,0
2010-07-22,9.65,9.853,9.643,9.685,7735,0
2010-07-23,9.685,9.905,9.614,9.901,2740,0
2010-07-26,9.757,9.972,9.597,9.724,7993,0
2010-07-27,9.692,9.793,9.511,9.614,17844,0
2010-07-28,9.713,9.721,9.508,9.511,4244,0
2010-07-29,9.515,9.89,9.508,9.696,7796,0
2010-07-30,9.547,9.623,9.511,9.623,5019,0
2010-08-02,9.829,9.937,9.692,9.703,3393,0
2010-08-03,9.919,9.919,9.692,9.915,4871,0
2010-08-04,9.818,10.019,9.818,10.019,1675,0
2010-08-05,9.937,10.043,9.829,10.027,7109,0
2010-08-06,10.027,10.041,9.829,10.041,6732,0
2010-08-09,9.908,9.969,9.839,9.908,1958,0
2010-08-10,10.043,10.286,9.972,10.223,18812,0
2010-08-11,10.116,10.223,10.062,10.223,9054,0
2010-08-12,10.223,10.223,10.08,10.084,3483,0
2010-08-13,9.685,10.08,9.685,10.004,10065,0
2010-08-16,10.007,10.116,9.879,10.114,1504,0
2010-08-17,9.997,10.219,9.688,10.219,13427,0
2010-08-18,9.997,10.007,9.886,10.007,11119,0
2010-08-19,10.185,10.185,9.89,10.142,4427,0
2010-08-20,10.051,10.185,9.779,9.99,5659,0
2010-08-23,9.994,10.055,9.919,9.937,4474,0
2010-08-25,9.901,10.114,9.839,10.114,9511,0
2010-08-26,10.223,10.223,10.007,10.043,4498,0
2010-08-27,10.059,10.091,9.865,10.041,10594,0
2010-08-30,10.08,10.08,9.976,9.984,2058,0
2010-08-31,10.08,10.08,9.971,9.971,2232,0
2010-09-01,10.08,10.08,9.972,9.972,4430,0
2010-09-02,10.007,10.08,10.007,10.08,6796,0
2010-09-03,10.043,10.055,9.954,10.051,7577,0
2010-09-07,10.386,10.386,9.879,10.148,18113,0
2010-09-08,10.027,10.116,10.027,10.043,8648,0
2010-09-09,10.027,10.241,10.007,10.199,22579,0
2010-09-10,10.181,10.241,9.865,10.004,26343,0
2010-09-13,10.195,10.195,9.972,10.019,10043,0
2010-09-14,9.98,10.034,9.972,9.972,3982,0
2010-09-15,10.007,10.007,9.915,9.947,6027,0
2010-09-16,9.905,10.037,9.89,10.037,1675,0
2010-09-17,10.223,10.223,9.869,9.869,8187,0
2010-09-20,9.865,9.865,9.668,9.75,7008,0
2010-09-21,9.721,9.865,9.692,9.8,15531,0
2010-09-22,9.721,9.757,9.685,9.74,3691,0
2010-09-23,9.747,9.775,9.703,9.703,4047,0
2010-09-24,9.721,9.822,9.685,9.822,4688,0
2010-09-27,9.861,9.976,9.81,9.842,4178,0
2010-09-28,9.81,9.933,9.81,9.845,11311,0
2010-09-29,9.845,10.059,9.845,10.041,6409,0
2010-09-30,9.901,10.043,9.883,9.937,3053,0
2010-10-01,9.883,10.001,9.865,9.919,13673,0
2010-10-04,9.893,9.901,9.662,9.685,13794,0
2010-10-05,9.593,9.829,9.508,9.826,25946,0
2010-10-06,9.839,10.007,9.829,10.007,44008,0
2010-10-07,9.99,9.99,9.81,9.81,36029,0
2010-10-08,9.901,9.937,9.839,9.905,14632,0
2010-10-11,9.99,10.043,9.99,10.043,9516,0
2010-10-12,10.223,10.223,10.011,10.08,3207,0
2010-10-13,10.08,10.114,9.822,10.004,14758,0
2010-10-14,9.937,10.001,9.933,9.933,3703,0
2010-10-15,10.17,10.17,9.937,10.001,4158,0
2010-10-18,9.857,9.929,9.857,9.925,11187,0
2010-10-19,9.822,9.832,9.793,9.829,2567,0
2010-10-20,9.869,9.972,9.869,9.972,3179,0
2010-10-21,10.007,10.031,9.875,9.875,5154,0
2010-10-22,9.937,9.937,9.937,9.937,2232,0
2010-10-25,9.937,9.994,9.865,9.954,102981,0
2010-10-26,9.954,10.004,9.736,10.004,13415,0
2010-10-27,9.954,10.007,9.954,9.954,2232,0
2010-10-28,9.954,9.954,9.643,9.696,7289,0
2010-10-29,9.685,9.902,9.685,9.757,8845,0
2010-11-01,9.937,10.091,9.865,10.091,17681,0
2010-11-02,10.027,10.041,9.972,9.976,3001,0
2010-11-03,9.94,9.94,9.81,9.81,12934,0
2010-11-04,9.81,9.951,9.81,9.845,13579,0
2010-11-05,9.865,9.951,9.783,9.81,24713,0
2010-11-08,9.81,9.908,9.793,9.829,43989,0
2010-11-09,9.81,9.845,9.793,9.793,18229,0
2010-11-10,9.829,9.845,9.829,9.845,15050,0
2010-11-11,9.845,9.958,9.845,9.883,9559,0
2010-11-12,9.7,9.818,9.7,9.775,6285,0
2010-11-15,9.775,9.779,9.775,9.775,7324,0
2010-11-16,9.865,9.865,9.761,9.797,23585,0
2010-11-17,9.829,9.865,9.692,9.692,1811,0
2010-11-18,9.81,9.839,9.775,9.839,4180,0
2010-11-19,9.786,9.829,9.786,9.826,5697,0
2010-11-22,9.793,9.793,9.793,9.793,2782,0
2010-11-23,9.775,9.775,9.775,9.775,4462,0
2010-11-24,9.757,9.772,9.721,9.772,8397,0
2010-11-26,9.775,9.775,9.74,9.74,562,0
2010-11-29,9.775,9.775,9.757,9.775,8875,0
2010-11-30,9.777,9.788,9.769,9.769,17569,0
2010-12-01,9.775,9.857,9.74,9.793,84717,0
2010-12-02,9.865,9.958,9.829,9.845,21430,0
2010-12-03,9.947,9.958,9.721,9.775,32553,0
2010-12-06,9.747,9.865,9.721,9.793,12826,0
2010-12-07,9.779,9.807,9.772,9.775,22378,0
2010-12-08,9.775,9.789,9.757,9.768,17419,0
2010-12-09,9.757,9.958,9.757,9.793,39539,0
2010-12-10,9.793,9.793,9.775,9.775,24310,0
2010-12-13,9.845,9.845,9.775,9.779,6895,0
2010-12-14,9.703,9.947,9.703,9.886,22729,0
2010-12-15,9.954,9.954,9.886,9.897,14209,0
2010-12-16,9.901,10.041,9.783,10.041,3346,0
2010-12-17,9.947,10.345,9.857,10.345,27298,0
2010-12-20,10.043,10.223,9.875,9.937,28996,0
2010-12-21,9.925,10.007,9.925,9.954,6415,0
2010-12-22,9.954,9.99,9.929,9.954,66896,0
2010-12-23,9.99,9.99,9.883,9.987,3125,0
2010-12-27,9.987,10.134,9.987,10.007,12944,0
2010-12-28,10.043,10.356,10.043,10.152,37650,0
2010-12-29,10.363,10.584,10.295,10.428,7848,0
2010-12-30,10.367,10.526,10.359,10.367,10566,0
2010-12-31,10.259,10.692,10.259,10.42,8927,0
2011-01-03,10.439,10.509,10.392,10.396,26933,0
2011-01-04,10.419,10.481,10.419,10.462,12585,0
2011-01-05,10.419,10.474,10.419,10.439,17118,0
2011-01-06,10.447,10.582,10.439,10.505,6826,0
2011-01-07,10.559,10.563,10.472,10.472,1675,0
2011-01-10,10.439,10.501,10.439,10.439,33318,0
2011-01-11,10.443,10.567,10.443,10.454,8112,0
2011-01-12,10.505,10.62,10.498,10.498,4812,0
2011-01-13,10.517,10.579,10.477,10.481,13864,0
2011-01-14,10.672,10.691,10.586,10.598,4819,0
2011-01-18,10.76,10.763,10.634,10.707,8230,0
2011-01-19,11.243,11.243,10.756,10.763,2504,0
2011-01-20,10.794,11.044,10.704,10.704,5512,0
2011-01-21,10.701,10.76,10.672,10.68,9695,0
2011-01-24,10.904,10.904,10.808,10.808,3135,0
2011-01-25,10.718,10.726,10.718,10.718,8419,0
2011-01-26,10.781,10.781,10.645,10.649,2650,0
2011-01-27,10.781,10.781,10.59,10.664,12064,0
2011-01-28,10.904,10.904,10.509,10.509,8115,0
2011-01-31,10.453,10.554,10.42,10.55,29560,0
2011-02-01,10.406,10.536,10.402,10.509,50610,0
2011-02-03,10.419,10.626,10.419,10.533,3847,0
2011-02-04,10.447,10.509,10.223,10.439,53927,0
2011-02-07,10.501,10.501,10.439,10.491,9203,0
2011-02-08,10.439,10.544,10.439,10.533,27779,0
2011-02-09,10.419,10.616,10.419,10.509,2641,0
2011-02-10,10.553,10.563,10.419,10.563,20623,0
2011-02-11,10.634,10.634,10.525,10.563,7354,0
2011-02-14,10.215,10.579,10.215,10.412,11939,0
2011-02-15,10.548,10.548,10.419,10.536,2907,0
2011-02-16,10.447,10.521,10.402,10.458,5286,0
2011-02-17,10.317,10.443,10.189,10.439,11152,0
2011-02-18,10.462,10.491,10.458,10.491,4211,0
2011-02-22,10.462,10.517,10.402,10.419,11706,0
2011-02-23,10.241,10.458,10.241,10.458,6196,0
2011-02-24,10.419,10.419,10.402,10.402,1653,0
2011-02-25,10.41,10.458,10.402,10.439,3818,0
2011-02-28,10.402,10.496,10.402,10.42,10817,0
2011-03-01,10.469,10.495,10.466,10.472,3629,0
2011-03-02,10.472,10.477,10.458,10.472,8674,0
2011-03-03,10.55,10.55,10.427,10.427,3961,0
2011-03-04,10.481,10.481,10.419,10.419,1060,0
2011-03-07,10.423,10.472,10.419,10.439,29233,0
2011-03-08,10.451,10.472,10.439,10.469,15920,0
2011-03-09,10.488,10.498,10.488,10.498,1077,0
2011-03-10,10.509,10.575,10.431,10.525,11962,0
2011-03-11,10.495,10.544,10.419,10.544,4040,0
2011-03-14,10.451,10.488,10.419,10.469,5105,0
2011-03-15,10.423,10.469,10.423,10.469,3629,0
2011-03-16,10.469,10.517,10.469,10.517,1958,0
2011-03-17,10.51,10.51,10.51,10.51,2167,0
2011-03-18,10.509,10.509,10.509,10.509,2782,0
2011-03-21,10.509,10.509,10.469,10.469,2703,0
2011-03-23,10.447,10.495,10.419,10.495,5319,0
2011-03-24,10.447,10.447,10.439,10.439,841,0
2011-03-25,10.439,10.485,10.419,10.419,3447,0
2011-03-28,10.423,10.423,10.419,10.419,4265,0
2011-03-29,10.454,10.491,10.402,10.402,2478,0
2011-03-30,10.517,10.741,10.517,10.556,2289,0
2011-03-31,10.724,10.943,10.581,10.848,5477,0
2011-04-01,11.047,11.047,10.804,10.98,2782,0
2011-04-04,10.819,10.832,10.819,10.832,2505,0
2011-04-05,10.833,10.833,10.776,10.776,2232,0
2011-04-06,10.796,10.8,10.769,10.769,8225,0
2011-04-07,10.763,10.88,10.609,10.88,841,0
2011-04-08,10.765,10.83,10.765,10.781,1486,0
2011-04-11,10.633,10.634,10.633,10.634,1672,0
2011-04-12,10.584,10.584,10.492,10.496,1958,0
2011-04-13,10.495,10.672,10.443,10.443,6283,0
2011-04-14,10.423,10.423,10.423,10.423,276,0
2011-04-15,10.491,10.491,10.491,10.491,841,0
2011-04-18,10.491,10.544,10.419,10.525,10811,0
2011-04-19,10.375,10.548,10.223,10.536,6375,0
2011-04-20,10.598,10.601,10.521,10.529,10322,0
2011-04-21,10.729,10.729,10.582,10.582,1672,0
2011-04-25,10.458,10.458,10.439,10.439,821,0
2011-04-26,10.51,10.51,10.51,10.51,1399,0
2011-04-27,10.509,10.509,10.402,10.402,5053,0
2011-04-28,10.472,10.472,10.402,10.466,21129,0
2011-04-29,10.474,10.48,10.403,10.403,3925,0
2011-05-03,10.41,10.473,10.402,10.467,7747,0
2011-05-04,10.436,10.436,10.402,10.402,2952,0
2011-05-05,10.47,10.47,10.402,10.402,40286,0
2011-05-06,10.47,10.47,10.402,10.402,970,0
2011-05-09,10.402,10.402,10.402,10.402,276,0
2011-05-10,10.406,10.406,10.402,10.402,3641,0
2011-05-11,10.402,10.402,10.396,10.402,2250,0
2011-05-12,10.44,10.44,10.402,10.402,9253,0
2011-05-13,10.402,10.406,10.402,10.406,8969,0
2011-05-16,10.225,10.444,10.225,10.32,21284,0
2011-05-17,10.33,10.44,10.288,10.355,3867,0
2011-05-18,10.448,10.482,10.416,10.452,3724,0
2011-05-19,10.402,10.482,10.402,10.428,2194,0
2011-05-20,10.428,10.492,10.428,10.432,2581,0
2011-05-23,10.459,10.459,10.323,10.351,2383,0
2011-05-24,10.355,10.374,10.355,10.37,19889,0
2011-05-25,10.37,10.374,10.37,10.37,10217,0
2011-05-27,10.359,10.499,10.34,10.492,6972,0
2011-05-31,10.482,10.482,10.301,10.301,13935,0
2011-06-01,10.316,10.323,10.316,10.323,3876,0
2011-06-02,10.351,10.381,10.295,10.381,16155,0
2011-06-03,10.276,10.344,10.276,10.344,558,0
2011-06-06,10.33,10.33,10.247,10.306,3666,0
2011-06-07,10.351,10.355,10.351,10.355,1662,0
2011-06-08,10.303,10.303,10.303,10.303,684,0
2011-06-09,10.314,10.344,10.314,10.344,1110,0
2011-06-10,10.344,10.344,10.247,10.323,8781,0
2011-06-13,10.268,10.316,10.229,10.284,7032,0
2011-06-14,10.258,10.258,10.229,10.239,2761,0
2011-06-15,10.229,10.235,10.139,10.211,6504,0
2011-06-16,10.308,10.308,10.139,10.157,6685,0
2011-06-17,10.139,10.323,10.139,10.323,27682,0
2011-06-20,10.337,10.337,10.314,10.314,11403,0
2011-06-21,10.344,10.344,10.258,10.337,4913,0
2011-06-23,10.351,10.351,10.235,10.247,10195,0
2011-06-24,10.337,10.337,10.337,10.337,558,0
2011-06-28,10.229,10.232,10.139,10.217,15190,0
2011-06-29,10.235,10.262,10.201,10.247,8988,0
2011-06-30,10.23,10.23,10.211,10.211,6148,0
2011-07-01,10.284,10.284,10.265,10.284,8558,0
2011-07-05,10.303,10.303,10.284,10.284,1633,0
2011-07-06,10.282,10.282,10.278,10.278,1382,0
2011-07-07,10.249,10.312,10.147,10.234,10492,0
2011-07-08,10.249,10.333,10.249,10.249,2761,0
2011-07-11,10.337,10.337,10.247,10.247,13299,0
2011-07-12,10.325,10.329,10.319,10.319,1110,0
2011-07-13,10.32,10.348,10.25,10.303,7629,0
2011-07-14,10.258,10.314,10.247,10.25,5166,0
2011-07-15,10.265,10.31,10.265,10.265,5126,0
2011-07-18,10.303,10.424,10.265,10.33,28522,0
2011-07-19,10.362,10.362,10.263,10.263,2127,0
2011-07-20,10.284,10.288,10.284,10.288,1110,0
2011-07-21,10.265,10.406,10.265,10.378,2281,0
2011-07-22,10.282,10.402,10.263,10.351,25484,0
2011-07-25,10.298,10.333,10.265,10.333,14465,0
2011-07-26,10.374,10.402,10.249,10.278,24714,0
2011-07-27,10.243,10.298,10.229,10.243,48553,0
2011-07-28,10.308,10.308,10.252,10.304,10958,0
2011-07-29,10.252,10.495,10.248,10.278,8333,0
2011-08-01,10.592,10.592,10.448,10.448,12289,0
2011-08-02,10.5,10.511,10.358,10.358,2089,0
2011-08-03,10.51,10.51,10.428,10.428,3596,0
2011-08-04,10.419,10.489,10.249,10.266,32871,0
2011-08-05,10.415,10.46,10.23,10.46,9674,0
2011-08-08,10.406,10.406,10.249,10.249,67492,0
2011-08-09,10.249,10.319,10.249,10.249,14275,0
2011-08-10,10.23,10.315,10.23,10.315,3040,0
2011-08-11,10.23,10.354,10.23,10.351,5244,0
2011-08-12,10.286,10.286,10.043,10.263,3040,0
2011-08-15,10.127,10.362,10.127,10.312,2361,0
2011-08-16,10.374,10.566,10.374,10.475,19444,0
2011-08-17,10.374,10.374,10.374,10.374,271,0
2011-08-18,10.511,10.616,10.336,10.511,14546,0
2011-08-19,11.06,11.248,10.605,10.747,13498,0
2011-08-22,10.532,10.566,10.511,10.566,1997,0
2011-08-23,10.492,10.598,10.492,10.598,1913,0
2011-08-25,10.623,10.747,10.609,10.662,1913,0
2011-08-26,10.677,10.688,10.626,10.626,826,0
2011-08-29,10.662,10.913,10.464,10.688,3542,0
2011-08-30,10.419,10.492,10.419,10.492,1522,0
2011-09-01,10.343,10.415,10.252,10.384,2663,0
2011-09-02,10.329,10.329,10.329,10.329,54697,0
2011-09-06,10.135,10.415,10.135,10.347,21415,0
2011-09-07,10.605,10.86,10.419,10.74,23450,0
2011-09-08,10.67,10.67,10.38,10.496,2736,0
2011-09-09,10.448,10.747,10.354,10.492,3409,0
2011-09-12,10.294,10.747,10.294,10.492,4178,0
2011-09-13,10.347,10.523,10.347,10.523,4107,0
2011-09-14,10.339,10.389,10.339,10.389,553,0
2011-09-15,10.282,10.436,10.278,10.329,6443,0
2011-09-16,10.329,10.329,10.266,10.329,4841,0
2011-09-19,10.294,10.412,10.278,10.319,1948,0
2011-09-20,10.282,10.282,10.282,10.282,271,0
2011-09-21,10.374,10.392,10.278,10.278,3074,0
2011-09-22,10.274,10.315,10.165,10.165,35378,0
2011-09-23,10.325,10.325,10.294,10.297,2372,0
2011-09-26,10.282,10.329,10.147,10.175,9116,0
2011-09-27,10.237,10.246,10.237,10.246,826,0
2011-09-28,10.205,10.237,10.205,10.237,4107,0
2011-09-29,10.274,10.274,10.274,10.274,2736,0
2011-09-30,10.409,10.409,10.238,10.238,3797,0
2011-10-03,10.147,10.202,10.135,10.147,15659,0
2011-10-04,10.297,10.297,10.297,10.297,271,0
2011-10-05,10.222,10.236,10.201,10.236,2730,0
2011-10-06,10.282,10.282,10.282,10.282,714,0
2011-10-10,10.274,10.278,10.246,10.274,5296,0
2011-10-11,10.241,10.294,10.237,10.237,13996,0
2011-10-12,10.241,10.241,10.227,10.237,8429,0
2011-10-13,10.237,10.241,10.234,10.241,24654,0
2011-10-14,10.263,10.389,10.263,10.389,553,0
2011-10-17,10.37,10.389,10.339,10.389,2781,0
2011-10-18,10.389,10.389,10.312,10.389,4107,0
2011-10-19,10.389,10.419,10.389,10.419,3670,0
2011-10-20,10.392,10.392,10.389,10.389,826,0
2011-10-21,10.39,10.42,10.386,10.41,3773,0
2011-10-24,10.358,10.419,10.358,10.37,2088,0
2011-10-25,10.42,10.42,10.337,10.337,5117,0
2011-10-26,10.336,10.47,10.329,10.398,5466,0
2011-10-27,10.46,10.46,10.444,10.46,3764,0
2011-10-28,10.424,10.429,10.42,10.42,8101,0
2011-10-31,10.409,10.416,10.331,10.331,3220,0
2011-11-01,10.333,10.367,10.248,10.255,8202,0
2011-11-02,10.26,10.312,10.246,10.294,19712,0
2011-11-03,10.355,10.416,10.263,10.301,21792,0
2011-11-04,10.304,10.304,10.301,10.304,3040,0
2011-11-07,10.278,10.304,10.278,10.278,5813,0
2011-11-08,10.304,10.304,10.294,10.301,4223,0
2011-11-09,10.24,10.24,10.24,10.24,553,0
2011-11-10,10.461,10.461,10.301,10.304,11952,0
2011-11-11,10.488,10.488,10.294,10.294,7143,0
2011-11-14,10.437,10.578,10.437,10.446,5925,0
2011-11-16,10.45,10.548,10.45,10.471,1228,0
2011-11-17,10.453,10.453,10.339,10.339,8364,0
2011-11-18,10.339,10.413,10.339,10.413,4259,0
2011-11-21,10.359,10.413,10.339,10.359,23701,0
2011-11-22,10.424,10.477,10.424,10.453,9334,0
2011-11-23,10.457,10.561,10.407,10.477,15492,0
2011-11-25,10.457,10.581,10.453,10.581,7238,0
2011-11-28,10.608,10.654,10.538,10.654,6327,0
2011-11-29,10.692,10.765,10.433,10.442,5017,0
2011-11-30,10.692,10.692,10.488,10.546,10997,0
2011-12-01,10.526,10.714,10.522,10.6,33107,0
2011-12-02,10.728,11.079,10.728,10.895,6297,0
2011-12-05,11.098,11.098,10.82,10.987,8380,0
2011-12-06,11.042,11.042,10.82,10.969,3359,0
2011-12-07,10.961,10.987,10.961,10.987,4064,0
2011-12-09,10.984,10.984,10.809,10.809,916,0
2011-12-12,11.253,11.253,10.858,11.073,6491,0
2011-12-13,10.998,10.998,10.998,10.998,377,0
2011-12-14,10.951,11.172,10.802,11.091,10389,0
2011-12-15,11.204,11.3,11.204,11.3,12670,0
2011-12-16,11.39,11.434,10.848,11.091,21376,0
2011-12-19,11.22,11.22,10.813,10.831,9490,0
2011-12-20,10.85,11.146,10.82,10.839,4335,0
2011-12-21,11.075,11.186,10.809,10.954,5922,0
2011-12-22,11.122,11.122,10.884,11.079,25343,0
2011-12-23,11.153,11.153,11.079,11.153,3402,0
2011-12-27,10.813,11.15,10.802,11.025,4463,0
2011-12-28,10.869,11.134,10.858,10.936,8219,0
2011-12-29,10.987,10.994,10.865,10.88,18171,0
2011-12-30,10.924,11.079,10.917,11.073,6065,0
2012-01-03,11.079,11.116,10.844,11.098,5761,0
2012-01-04,11.153,11.256,11.153,11.172,3067,0
2012-01-05,11.26,11.26,11.172,11.172,2162,0
2012-01-06,11.242,11.242,11.134,11.172,6205,0
2012-01-09,11.079,11.423,11.079,11.383,5057,0
2012-01-10,11.383,11.383,11.161,11.349,2489,0
2012-01-11,11.227,11.319,11.227,11.319,7310,0
2012-01-12,11.1,11.264,10.913,11.171,13999,0
2012-01-13,10.939,11.247,10.936,11.172,2713,0
2012-01-17,11.171,11.171,11.167,11.171,821,0
2012-01-18,11.116,11.116,10.972,11.061,3359,0
2012-01-19,11.116,11.116,11.036,11.116,1623,0
2012-01-20,11.079,11.083,11.079,11.083,2255,0
2012-01-24,11.083,11.19,11.083,11.186,2205,0
2012-01-25,11.446,11.446,10.998,11.22,9282,0
2012-01-26,11.818,11.821,11.106,11.106,8672,0
2012-01-27,11.152,11.369,11.014,11.114,7970,0
2012-01-30,11.204,11.204,10.987,10.987,1000,0
2012-02-01,11.079,11.153,11.025,11.079,23364,0
2012-02-02,11.19,11.235,11.186,11.186,2109,0
2012-02-03,11.234,11.26,11.174,11.26,3924,0
2012-02-06,11.137,11.256,11.111,11.133,7832,0
2012-02-07,11.081,11.189,11.067,11.16,10411,0
2012-02-09,11.152,11.156,11.081,11.081,9315,0
2012-02-10,11.026,11.189,11.026,11.1,13209,0
2012-02-13,11.085,11.097,11.085,11.097,823,0
2012-02-14,11.207,11.215,11.185,11.189,3484,0
2012-02-15,11.189,11.215,11.185,11.185,4183,0
2012-02-16,11.185,11.241,11.185,11.185,1077,0
2012-02-17,11.559,11.559,11.3,11.312,7926,0
2012-02-21,11.312,11.312,11.197,11.26,3824,0
2012-02-23,11.28,11.28,11.203,11.203,1331,0
2012-02-24,11.211,11.448,11.203,11.448,10453,0
2012-02-27,11.49,11.555,11.429,11.429,4268,0
2012-02-28,11.547,11.559,11.444,11.444,3661,0
2012-02-29,11.561,11.631,11.391,11.391,4498,0
2012-03-01,11.502,11.514,11.457,11.457,3666,0
2012-03-02,11.569,11.569,11.457,11.457,4320,0
2012-03-05,11.595,11.595,11.387,11.387,6966,0
2012-03-06,11.48,11.494,11.333,11.494,1513,0
2012-03-07,11.573,11.577,11.573,11.577,2805,0
2012-03-08,11.559,11.759,11.559,11.745,13046,0
2012-03-09,11.819,11.822,11.781,11.822,5339,0
2012-03-12,11.801,11.876,11.696,11.696,11749,0
2012-03-13,11.692,11.773,11.692,11.773,1057,0
2012-03-14,11.819,11.849,11.773,11.781,8860,0
2012-03-15,11.817,11.947,11.781,11.912,8925,0
2012-03-16,12.035,12.263,11.912,11.912,7127,0
2012-03-19,11.817,12.21,11.817,12.21,3725,0
2012-03-20,12.117,12.296,11.613,11.959,33092,0
2012-03-21,11.813,12.296,11.801,12.296,11770,0
2012-03-22,12.013,12.192,12.013,12.192,7958,0
2012-03-23,12.042,12.079,11.857,11.857,14397,0
2012-03-26,11.872,12.083,11.872,12.079,8086,0
2012-03-27,12.088,12.21,12.079,12.17,6470,0
2012-03-28,12.21,12.21,12.117,12.21,12761,0
2012-03-29,12.176,12.304,12.176,12.304,3153,0
2012-03-30,12.21,12.397,12.026,12.394,56686,0
2012-04-02,12.296,12.379,12.296,12.379,2897,0
2012-04-03,12.304,12.535,12.2,12.454,3531,0
2012-04-04,12.292,12.38,12.15,12.365,2587,0
2012-04-05,12.35,12.415,12.35,12.415,2949,0
2012-04-09,12.304,12.397,12.253,12.397,5887,0
2012-04-10,12.248,12.564,12.248,12.491,20248,0
2012-04-11,12.613,13.001,12.613,12.865,26252,0
2012-04-12,12.953,13.195,12.953,13.009,34963,0
2012-04-13,13.027,13.05,12.888,12.975,12052,0
2012-04-16,12.841,13.133,12.841,13.125,11246,0
2012-04-17,13.153,13.794,13.143,13.657,14274,0
2012-04-18,13.58,14.13,13.494,13.494,15553,0
2012-04-19,13.609,13.609,13.273,13.516,7474,0
2012-04-20,13.507,13.849,13.273,13.273,20444,0
2012-04-23,13.427,13.698,13.427,13.658,7255,0
2012-04-24,13.575,13.701,13.519,13.701,14875,0
2012-04-25,13.721,13.794,13.591,13.773,5510,0
2012-04-26,13.794,13.794,13.609,13.794,17304,0
2012-04-27,13.794,13.794,13.619,13.794,14740,0
2012-04-30,13.794,13.794,13.777,13.794,4707,0
2012-05-01,13.717,13.794,13.712,13.794,13123,0
2012-05-02,13.751,13.794,13.647,13.683,15378,0
2012-05-03,13.657,13.683,13.06,13.424,10882,0
2012-05-04,13.33,13.377,13.269,13.368,6440,0
2012-05-07,13.342,13.365,13.176,13.342,3766,0
2012-05-08,13.318,13.794,12.9,13.513,13828,0
2012-05-09,13.444,13.608,13.293,13.297,9922,0
2012-05-10,13.381,13.74,13.243,13.74,9600,0
2012-05-11,13.338,13.521,13.338,13.476,4500,0
2012-05-14,13.4,13.473,13.4,13.473,3724,0
2012-05-15,13.473,13.473,13.417,13.468,2127,0
2012-05-16,13.373,13.473,13.314,13.397,3380,0
2012-05-17,13.183,13.342,13.183,13.322,2162,0
2012-05-18,13.436,13.529,13.436,13.529,915,0
2012-05-21,13.465,13.744,13.254,13.744,21040,0
2012-05-22,13.623,13.627,13.25,13.265,9026,0
2012-05-23,13.231,13.529,13.231,13.436,19097,0
2012-05-24,13.206,13.408,13.153,13.408,3034,0
2012-05-25,13.293,13.377,13.228,13.258,4155,0
2012-05-29,13.157,13.4,13.157,13.371,1862,0
2012-05-30,13.408,13.408,13.164,13.194,3314,0
2012-05-31,13.168,13.384,13.135,13.153,3977,0
2012-06-01,12.928,13.153,12.928,13.153,1677,0
2012-06-04,13.135,13.265,13.135,13.265,11074,0
2012-06-05,13.06,13.428,13.06,13.428,53555,0
2012-06-06,13.672,13.705,13.303,13.705,6857,0
2012-06-07,13.566,13.885,13.566,13.661,10709,0
2012-06-08,13.698,13.897,13.544,13.897,8558,0
2012-06-11,13.94,13.94,13.547,13.558,10686,0
2012-06-12,13.539,13.547,13.254,13.473,15711,0
2012-06-13,13.623,13.623,13.623,13.623,462,0
2012-06-14,13.755,13.755,13.532,13.604,32865,0
2012-06-15,13.461,14.2,13.453,13.96,25708,0
2012-06-18,14.097,14.224,13.91,14.054,35544,0
2012-06-19,14.281,14.281,13.964,14.13,37640,0
2012-06-20,14.105,14.105,13.487,13.679,40556,0
2012-06-21,13.78,13.855,13.539,13.698,39163,0
2012-06-22,13.803,13.834,13.342,13.639,1077768,0
2012-06-25,13.496,13.496,12.869,12.965,18699,0
2012-06-26,13.099,13.191,12.968,13.191,6476,0
2012-06-27,13.06,13.717,12.785,13.717,19460,0
2012-06-28,13.492,13.501,13.086,13.444,6471,0
2012-06-29,13.717,13.717,13.349,13.529,31015,0
2012-07-02,13.593,13.708,13.261,13.571,46506,0
2012-07-03,13.511,13.717,13.501,13.619,46939,0
2012-07-05,13.664,13.721,13.368,13.616,29473,0
2012-07-06,13.505,13.717,13.453,13.476,10082,0
2012-07-09,13.535,13.717,13.183,13.451,6734,0
2012-07-10,13.717,13.717,13.511,13.642,5476,0
2012-07-11,13.634,13.897,13.36,13.511,38445,0
2012-07-12,13.468,13.619,13.468,13.476,13510,0
2012-07-13,13.496,13.612,13.246,13.612,17763,0
2012-07-16,13.661,13.661,13.36,13.525,14101,0
2012-07-17,13.601,13.717,13.529,13.529,21314,0
2012-07-18,13.555,13.583,13.342,13.529,57230,0
2012-07-19,13.571,13.583,13.31,13.4,34338,0
2012-07-20,13.322,13.679,12.646,13.436,27830,0
2012-07-23,13.36,13.36,13.153,13.153,6853,0
2012-07-24,13.238,13.511,12.588,12.703,37883,0
2012-07-25,12.742,13.278,12.742,12.965,72524,0
2012-07-26,13.099,13.444,13.099,13.194,6450,0
2012-07-27,13.436,13.436,12.526,12.894,19968,0
2012-07-30,12.928,13.501,12.782,12.961,25621,0
2012-07-31,12.983,13.48,12.889,13.09,23874,0
2012-08-01,13.206,13.389,12.588,12.588,44149,0
2012-08-02,12.728,13.107,12.703,12.898,34368,0
2012-08-03,13.019,13.314,13.019,13.246,29266,0
2012-08-06,13.258,13.342,13.258,13.322,11942,0
2012-08-07,13.412,13.412,13.003,13.228,8999,0
2012-08-08,13.228,13.265,13.228,13.265,2874,0
2012-08-09,13.273,13.371,12.983,13.168,17583,0
2012-08-10,13.168,13.285,12.972,13.116,14290,0
2012-08-13,13.157,13.157,12.853,13.003,2161,0
2012-08-14,12.995,13.261,12.987,13.116,10904,0
2012-08-15,13.17,13.493,13.17,13.437,41605,0
2012-08-16,13.371,13.512,13.303,13.437,15875,0
2012-08-17,13.485,13.529,13.273,13.529,7892,0
2012-08-20,13.413,13.644,13.297,13.413,9984,0
2012-08-21,13.353,13.361,13.237,13.237,4287,0
2012-08-22,13.327,13.417,13.265,13.417,7640,0
2012-08-23,13.353,13.831,13.265,13.265,21426,0
2012-08-24,13.314,13.374,13.094,13.374,3111,0
2012-08-27,13.365,13.7,13.365,13.693,6695,0
2012-08-28,13.622,13.622,13.417,13.618,16628,0
2012-08-29,13.389,13.626,13.389,13.595,20014,0
2012-08-30,13.489,13.529,13.224,13.33,8960,0
2012-08-31,13.433,13.549,13.121,13.549,11641,0
2012-09-04,13.462,13.462,13.277,13.405,10316,0
2012-09-05,13.429,13.512,13.349,13.349,10928,0
2012-09-06,13.346,13.474,13.346,13.469,16188,0
2012-09-07,13.512,13.512,13.265,13.393,11609,0
2012-09-10,13.449,13.489,13.318,13.353,13956,0
2012-09-11,13.371,13.449,13.314,13.449,6738,0
2012-09-12,13.455,13.455,13.245,13.441,14764,0
2012-09-13,13.349,13.549,13.265,13.515,25729,0
2012-09-14,13.592,13.715,13.455,13.715,26495,0
2012-09-17,13.629,13.629,13.401,13.523,7923,0
2012-09-18,13.451,13.573,13.451,13.545,18796,0
2012-09-19,13.529,13.626,13.498,13.626,11956,0
2012-09-20,13.537,13.573,13.307,13.413,3672,0
2012-09-21,13.615,13.755,13.466,13.537,43362,0
2012-09-24,13.469,13.622,13.455,13.542,19195,0
2012-09-25,13.599,13.774,13.556,13.615,27841,0
2012-09-26,13.656,13.7,13.533,13.648,19149,0
2012-09-27,13.735,13.823,13.508,13.799,13069,0
2012-09-28,13.671,13.671,13.498,13.545,26606,0
2012-10-01,13.529,13.615,13.31,13.413,21928,0
2012-10-02,13.466,13.711,13.409,13.637,37521,0
2012-10-03,13.595,13.777,13.381,13.526,10492,0
2012-10-04,13.602,13.751,13.526,13.751,10256,0
2012-10-05,13.747,13.81,13.477,13.644,8125,0
2012-10-08,13.644,13.644,13.498,13.498,4664,0
2012-10-09,13.542,13.549,13.429,13.429,4250,0
2012-10-10,13.462,13.533,13.455,13.477,3578,0
2012-10-11,13.458,13.458,13.458,13.458,1775,0
2012-10-12,13.462,13.537,13.397,13.508,117596,0
2012-10-15,13.584,13.644,13.353,13.644,8434,0
2012-10-16,13.7,13.739,13.474,13.602,17516,0
2012-10-17,13.549,13.834,13.549,13.823,4679,0
2012-10-18,13.834,13.834,13.576,13.803,23319,0
2012-10-19,13.7,13.823,13.537,13.556,55309,0
2012-10-22,13.794,13.794,13.565,13.569,3796,0
2012-10-23,13.537,13.806,13.389,13.413,32862,0
2012-10-24,13.437,13.565,13.437,13.485,3745,0
2012-10-25,13.537,13.66,13.433,13.474,2939,0
2012-10-26,13.682,13.682,13.441,13.441,4432,0
2012-10-31,13.433,13.441,13.318,13.441,11707,0
2012-11-01,13.273,13.823,13.257,13.368,11383,0
2012-11-02,13.417,13.425,13.17,13.17,7622,0
2012-11-05,13.371,13.417,13.242,13.242,3830,0
2012-11-06,13.368,13.368,13.357,13.368,1609,0
2012-11-07,13.23,13.437,12.977,12.977,19492,0
2012-11-08,12.996,13.361,12.885,12.924,20144,0
2012-11-09,12.837,13,12.837,13,2030,0
2012-11-12,13.105,13.105,12.885,12.9,10889,0
2012-11-13,12.885,13,12.885,12.932,11219,0
2012-11-14,13.001,13.039,12.662,12.662,17563,0
2012-11-15,12.718,12.9,12.426,12.426,19153,0
2012-11-16,12.462,12.61,12.332,12.462,17267,0
2012-11-19,12.488,12.981,12.488,12.912,12465,0
2012-11-20,12.957,12.957,12.695,12.718,2185,0
2012-11-21,12.598,12.78,12.556,12.78,7276,0
2012-11-23,12.84,12.9,12.638,12.9,3959,0
2012-11-26,12.861,13.184,12.861,13.135,20630,0
2012-11-27,13.034,13.127,12.836,12.921,15866,0
2012-11-28,12.924,12.981,12.626,12.924,6557,0
2012-11-29,13.039,13.039,12.755,12.823,15081,0
2012-11-30,12.877,13.069,12.764,13.069,26401,0
2012-12-03,13.077,13.093,12.852,13.093,7432,0
2012-12-04,12.836,12.973,12.823,12.957,2776,0
2012-12-05,13.054,13.058,12.751,12.973,13421,0
2012-12-06,12.844,12.985,12.813,12.985,12962,0
2012-12-07,12.969,12.988,12.237,12.476,20144,0
2012-12-10,12.426,12.614,12.426,12.485,7716,0
2012-12-11,12.55,12.728,12.217,12.724,24851,0
2012-12-12,12.446,12.703,12.446,12.524,9178,0
2012-12-13,12.508,12.556,12.485,12.538,3677,0
2012-12-14,12.476,12.733,12.152,12.152,38587,0
2012-12-17,12.519,12.614,12.309,12.43,13655,0
2012-12-18,12.724,12.813,12.426,12.813,21582,0
2012-12-19,12.857,12.9,12.707,12.9,3055,0
2012-12-20,12.857,13.001,12.78,13.001,8732,0
2012-12-21,13.001,13.001,12.653,12.81,67286,0
2012-12-24,12.707,12.893,12.707,12.81,1763,0
2012-12-26,12.823,12.823,12.638,12.646,4402,0
2012-12-27,12.747,12.747,12.457,12.614,10356,0
2012-12-28,12.614,12.81,12.496,12.81,4254,0
2012-12-31,12.888,12.962,12.714,12.867,9754,0
2013-01-02,12.962,13.495,12.957,13.397,47385,0
2013-01-03,13.499,13.554,13.017,13.425,15752,0
2013-01-04,13.593,13.593,13.326,13.574,10453,0
2013-01-07,13.326,13.374,13.326,13.326,9312,0
2013-01-08,13.365,13.433,13.326,13.329,5554,0
2013-01-09,13.731,13.731,13.333,13.445,18043,0
2013-01-10,13.535,13.535,13.418,13.499,4099,0
2013-01-11,13.483,13.483,13.368,13.368,2761,0
2013-01-14,13.574,13.574,13.168,13.193,22989,0
2013-01-15,13.204,13.397,13.204,13.397,6841,0
2013-01-16,13.401,13.562,13.204,13.365,6148,0
2013-01-17,13.554,13.566,13.385,13.52,5448,0
2013-01-18,13.449,13.499,13.212,13.401,10641,0
2013-01-22,13.378,13.574,13.252,13.558,4664,0
2013-01-23,13.593,13.593,13.346,13.346,7978,0
2013-01-24,13.405,13.405,13.226,13.3,4400,0
2013-01-25,13.357,13.562,13.2,13.503,11047,0
2013-01-28,13.503,13.503,13.196,13.353,5495,0
2013-01-29,13.381,13.551,13.267,13.449,11772,0
2013-01-30,13.531,13.64,13.405,13.466,3564,0
2013-01-31,13.401,13.64,13.401,13.499,10037,0
2013-02-01,13.52,13.652,13.346,13.652,20661,0
2013-02-04,13.531,13.574,13.455,13.455,4025,0
2013-02-05,13.365,13.627,13.365,13.608,14586,0
2013-02-06,13.397,13.647,13.368,13.503,14024,0
2013-02-07,13.574,13.586,13.455,13.479,4761,0
2013-02-08,13.506,13.517,13.479,13.479,11958,0
2013-02-11,13.349,13.479,13.2,13.346,10454,0
2013-02-12,13.322,13.437,13.322,13.437,2782,0
2013-02-13,13.515,13.64,13.502,13.502,8514,0
2013-02-14,13.625,13.625,13.625,13.625,1166,0
2013-02-15,13.662,13.662,13.502,13.593,16426,0
2013-02-19,13.659,13.788,13.659,13.788,39072,0
2013-02-20,13.719,13.719,13.372,13.372,13890,0
2013-02-21,13.625,13.625,13.427,13.59,10005,0
2013-02-22,13.688,13.778,13.635,13.767,6283,0
2013-02-25,13.771,13.771,13.307,13.307,19767,0
2013-02-26,13.327,13.881,13.327,13.876,24578,0
2013-02-27,13.829,13.848,13.647,13.719,32249,0
2013-02-28,13.848,13.848,13.453,13.751,8414,0
2013-03-01,13.59,13.751,13.59,13.751,6223,0
2013-03-04,13.677,14.386,13.677,14.302,45551,0
2013-03-05,14.194,14.221,13.755,13.824,19261,0
2013-03-06,13.885,13.885,13.824,13.885,4292,0
2013-03-07,13.922,13.966,13.759,13.885,11572,0
2013-03-08,13.982,13.982,13.829,13.829,9529,0
2013-03-11,13.885,13.962,13.788,13.881,9645,0
2013-03-12,13.885,14.114,13.82,13.881,23357,0
2013-03-13,13.792,13.937,13.297,13.876,7778,0
2013-03-14,14.194,14.194,13.848,13.852,11730,0
2013-03-15,13.881,14.086,13.711,13.782,36284,0
2013-03-18,13.744,13.843,13.744,13.759,7625,0
2013-03-19,13.869,13.869,13.778,13.778,3397,0
2013-03-20,13.869,13.869,13.693,13.866,4722,0
2013-03-21,13.796,13.804,13.719,13.778,8239,0
2013-03-22,13.885,13.885,13.711,13.863,1872,0
2013-03-25,13.937,13.937,13.84,13.84,2460,0
2013-03-26,13.885,13.885,13.685,13.782,11032,0
2013-03-27,13.735,13.848,13.735,13.778,7096,0
2013-03-28,14.137,14.137,13.771,14.099,23905,0
2013-04-01,14.017,14.035,13.673,13.707,25259,0
2013-04-02,13.782,13.843,13.782,13.792,3058,0
2013-04-03,13.881,13.974,13.697,13.697,8193,0
2013-04-04,13.707,13.82,13.697,13.7,3769,0
2013-04-05,13.542,13.759,13.542,13.697,9216,0
2013-04-08,13.719,13.724,13.53,13.662,9110,0
2013-04-09,13.659,13.866,13.655,13.693,5724,0
2013-04-10,13.704,13.962,13.704,13.881,16024,0
2013-04-11,13.755,13.869,13.751,13.817,1770,0
2013-04-12,13.744,13.812,13.673,13.759,3493,0
2013-04-15,13.59,13.84,13.307,13.31,32094,0
2013-04-16,13.443,13.64,13.343,13.608,9338,0
2013-04-17,13.534,13.542,13.307,13.307,9189,0
2013-04-18,13.383,13.502,13.307,13.331,17701,0
2013-04-19,13.358,13.497,13.307,13.376,11517,0
2013-04-22,13.546,13.546,13.407,13.451,1891,0
2013-04-23,13.546,13.748,13.451,13.748,13388,0
2013-04-24,13.677,13.885,13.546,13.873,8258,0
2013-04-25,13.481,13.848,13.481,13.677,4959,0
2013-04-26,13.715,13.881,13.62,13.62,8458,0
2013-04-29,13.824,13.869,13.808,13.869,2499,0
2013-04-30,13.885,13.906,13.869,13.885,10978,0
2013-05-01,13.767,13.771,13.137,13.223,23172,0
2013-05-02,13.273,13.647,13.273,13.608,7625,0
2013-05-03,13.715,13.84,13.23,13.84,12370,0
2013-05-06,13.881,13.889,13.771,13.873,16900,0
2013-05-07,13.82,13.885,13.82,13.837,8590,0
2013-05-08,13.808,13.928,13.697,13.771,4186,0
2013-05-09,13.688,13.876,13.688,13.863,9829,0
2013-05-10,13.84,13.885,13.755,13.885,8092,0
2013-05-13,13.852,13.958,13.852,13.897,2629,0
2013-05-14,13.94,14.007,13.816,14.007,8572,0
2013-05-15,14,14,13.852,13.889,1249,0
2013-05-16,14,14,13.799,13.984,2250,0
2013-05-17,13.963,14.007,13.824,13.893,11766,0
2013-05-20,13.832,14.007,13.832,13.963,4302,0
2013-05-21,14.007,14.033,13.754,14.007,14856,0
2013-05-22,14.018,14.018,13.795,13.795,4582,0
2013-05-23,13.788,13.967,13.617,13.967,64147,0
2013-05-24,13.792,14,13.792,13.897,2660,0
2013-05-28,14.053,14.053,13.812,13.98,10715,0
2013-05-29,13.937,14,13.852,13.852,2836,0
2013-05-30,13.975,14,13.975,14,1402,0
2013-05-31,13.892,14.052,13.892,13.982,5314,0
2013-06-03,13.922,14.193,13.803,13.828,27642,0
2013-06-04,13.893,14.003,13.754,13.754,6536,0
2013-06-05,13.84,14.03,13.731,13.869,17191,0
2013-06-06,13.984,14,13.869,14,13373,0
2013-06-07,14.144,14.144,13.937,14,14729,0
2013-06-10,13.915,14,13.824,13.934,5400,0
2013-06-11,13.84,14.151,13.84,14,3409,0
2013-06-12,14.101,14.101,13.873,13.929,9824,0
2013-06-13,13.763,13.967,13.763,13.967,19341,0
2013-06-14,13.937,14.092,13.799,13.808,23230,0
2013-06-17,13.97,14.077,13.82,13.915,4767,0
2013-06-18,13.858,14,13.812,14,37736,0
2013-06-19,13.963,13.963,13.769,13.777,5156,0
2013-06-20,13.645,13.876,13.458,13.575,5360,0
2013-06-21,13.629,14,13.317,13.967,35992,0
2013-06-24,13.929,13.929,13.675,13.723,8380,0
2013-06-25,13.747,13.988,13.739,13.967,9444,0
2013-06-26,14.08,14.122,13.792,13.812,9015,0
2013-06-27,13.852,13.992,13.828,13.992,6805,0
2013-06-28,14.003,14.391,13.743,14.22,176488,0
2013-07-01,13.988,14.053,13.754,13.975,20834,0
2013-07-02,13.852,14.049,13.852,13.897,9866,0
2013-07-03,13.858,13.992,13.858,13.98,4025,0
2013-07-05,14.122,14.239,14.122,14.239,3377,0
2013-07-08,14.207,14.321,14.2,14.272,22268,0
2013-07-09,14.232,14.7,14.2,14.591,12107,0
2013-07-10,14.745,14.802,14.684,14.684,3484,0
2013-07-11,14.848,14.852,14.596,14.714,26769,0
2013-07-12,14.774,14.893,14.591,14.787,5761,0
2013-07-15,14.87,14.87,14.394,14.554,15185,0
2013-07-16,14.659,14.995,14.629,14.995,21025,0
2013-07-17,14.925,15.134,14.922,15.018,11903,0
2013-07-18,15.057,15.314,14.941,15.278,6494,0
2013-07-19,15.278,15.465,15.112,15.383,30174,0
2013-07-22,15.465,15.757,15.345,15.683,8607,0
2013-07-23,15.699,15.85,15.617,15.804,16815,0
2013-07-24,15.811,15.854,15.57,15.702,8844,0
2013-07-25,15.72,16.134,15.445,15.524,18168,0
2013-07-26,15.397,15.397,15.077,15.264,12341,0
2013-07-29,15.948,15.948,15.237,15.345,4385,0
2013-07-30,15.173,15.282,15.173,15.282,4668,0
2013-07-31,15.173,15.33,15.147,15.275,21736,0
2013-08-01,15.349,15.738,15.349,15.699,13157,0
2013-08-02,15.524,15.578,15.326,15.417,8684,0
2013-08-05,15.301,15.326,15.259,15.305,5716,0
2013-08-06,15.173,15.255,15.097,15.097,102648,0
2013-08-07,14.77,14.979,14.77,14.941,2249,0
2013-08-08,14.784,14.784,14.517,14.783,4841,0
2013-08-09,14.753,14.77,14.525,14.692,8796,0
2013-08-12,14.668,14.779,14.668,14.779,11721,0
2013-08-13,14.818,14.913,14.808,14.913,7620,0
2013-08-14,14.813,14.9,14.64,14.747,39235,0
2013-08-15,14.615,14.615,14.319,14.376,14300,0
2013-08-16,14.288,14.492,13.751,14.492,20019,0
2013-08-19,14.119,14.319,14.119,14.158,15955,0
2013-08-20,14.218,14.218,13.38,13.609,30144,0
2013-08-21,13.883,13.992,13.664,13.992,5627,0
2013-08-22,14.026,14.3,13.695,14.3,4498,0
2013-08-23,14.281,14.468,14.033,14.39,6901,0
2013-08-26,14.385,14.492,14.132,14.414,3153,0
2013-08-27,14.423,14.439,14.122,14.122,7844,0
2013-08-28,14.468,14.468,14.122,14.122,9015,0
2013-08-29,14.414,14.439,14.292,14.436,8005,0
2013-08-30,14.39,14.39,14.122,14.122,9459,0
2013-09-03,14.241,14.304,14.122,14.122,4712,0
2013-09-04,14.213,14.304,14.045,14.045,23760,0
2013-09-05,14.045,14.246,14.045,14.246,2851,0
2013-09-06,14.204,14.332,14.007,14.029,17161,0
2013-09-09,14.033,14.122,13.85,14.122,9557,0
2013-09-10,14.175,14.36,14.122,14.36,5068,0
2013-09-11,14.36,14.603,14.34,14.34,9748,0
2013-09-12,14.76,14.76,14.34,14.344,8800,0
2013-09-13,14.41,14.419,14.221,14.285,4201,0
2013-09-16,14.092,14.406,14.073,14.385,9862,0
2013-09-17,14.166,14.439,14.096,14.402,19086,0
2013-09-18,14.381,14.439,14.152,14.419,21507,0
2013-09-19,14.439,14.439,14.064,14.374,3035,0
2013-09-20,14.439,14.439,14.213,14.436,19852,0
2013-09-23,14.39,14.39,14.278,14.278,8811,0
2013-09-24,14.014,14.319,14.014,14.19,8714,0
2013-09-25,14.155,14.155,14.069,14.069,1603,0
2013-09-26,13.932,14.278,13.888,14.278,4325,0
2013-09-27,14.162,14.41,13.978,14.281,4131,0
2013-09-30,14.179,14.436,13.875,14.436,9166,0
2013-10-01,14.414,14.414,14.175,14.304,12665,0
2013-10-02,14.249,14.374,14.136,14.136,5749,0
2013-10-03,14.029,14.049,13.888,13.888,27659,0
2013-10-04,13.888,14.152,13.888,14.116,3724,0
2013-10-07,13.992,14.029,13.775,13.775,12846,0
2013-10-08,13.834,14.105,13.809,13.958,17534,0
2013-10-09,13.814,14.155,13.814,13.83,22641,0
2013-10-10,13.974,14.166,13.97,14.144,5566,0
2013-10-11,14.084,14.36,13.928,14.36,14290,0
2013-10-14,14.304,14.304,14.064,14.226,14881,0
2013-10-15,14.226,14.241,14.092,14.092,5756,0
2013-10-16,14.136,14.221,13.999,14.119,10642,0
2013-10-17,14.122,14.221,14.018,14.101,11232,0
2013-10-18,14.246,14.535,14.092,14.535,91700,0
2013-10-21,14.535,14.83,14.535,14.751,27450,0
2013-10-22,14.751,15.243,14.751,15.089,38046,0
2013-10-23,15.057,15.084,14.947,14.947,30934,0
2013-10-24,14.889,15.081,14.727,14.732,20868,0
2013-10-25,14.846,14.9,14.777,14.78,6479,0
2013-10-28,14.872,15.084,14.723,14.889,32771,0
2013-10-29,14.868,15.026,14.79,14.987,10715,0
2013-10-30,15.01,15.01,14.808,14.808,33161,0
2013-10-31,14.947,14.982,14.72,14.805,9431,0
2013-11-01,14.78,14.862,14.37,14.68,41994,0
2013-11-04,14.622,14.622,14.34,14.468,17044,0
2013-11-05,14.364,14.472,14.14,14.472,14522,0
2013-11-06,14.508,14.562,14.149,14.315,29522,0
2013-11-07,14.336,14.475,14.285,14.312,8313,0
2013-11-08,14.348,14.472,14.201,14.439,10633,0
2013-11-11,14.45,14.472,14.184,14.364,7369,0
2013-11-12,14.366,14.472,14.246,14.381,17005,0
2013-11-13,14.885,14.897,14.288,14.457,7806,0
2013-11-14,14.514,14.715,14.319,14.406,2581,0
2013-11-15,14.347,14.625,14.347,14.465,9286,0
2013-11-18,14.625,14.834,14.625,14.735,23190,0
2013-11-19,14.85,14.922,14.801,14.801,4256,0
2013-11-20,14.658,14.858,14.522,14.564,3466,0
2013-11-21,14.616,14.818,14.568,14.818,6014,0
2013-11-22,14.755,14.862,14.654,14.854,19701,0
2013-11-25,14.876,15.039,14.793,15.008,17071,0
2013-11-26,14.968,15.047,14.805,15.039,7261,0
2013-11-27,14.937,15.617,14.937,15.555,23762,0
2013-11-29,15.633,15.633,15.462,15.633,5783,0
2013-12-02,15.633,15.728,15.454,15.593,3381,0
2013-12-03,15.51,15.645,15.479,15.519,6152,0
2013-12-04,15.783,16.03,15.393,15.791,27258,0
2013-12-05,15.906,15.906,15.491,15.764,17720,0
2013-12-06,15.831,15.831,15.462,15.74,10757,0
2013-12-09,15.74,15.831,15.681,15.751,9498,0
2013-12-10,15.831,15.831,15.052,15.446,35408,0
2013-12-11,15.471,15.471,15.161,15.161,9502,0
2013-12-12,15.371,15.371,15.157,15.274,4313,0
2013-12-13,15.274,15.355,15.157,15.262,5442,0
2013-12-16,15.238,15.665,15.202,15.555,13622,0
2013-12-17,15.751,15.751,15.292,15.514,10745,0
2013-12-18,15.471,15.593,15.079,15.514,13119,0
2013-12-19,15.355,15.431,15.169,15.383,4886,0
2013-12-20,15.348,15.949,15.348,15.934,40664,0
2013-12-23,15.669,15.984,15.669,15.984,7376,0
2013-12-24,15.823,15.989,15.804,15.804,5644,0
2013-12-26,15.796,15.961,15.693,15.878,4078,0
2013-12-27,15.961,15.966,15.673,15.966,5013,0
2013-12-30,15.942,15.942,15.484,15.744,8419,0
2013-12-31,15.783,15.976,15.783,15.827,7327,0
2014-01-02,15.708,15.804,15.523,15.673,7731,0
2014-01-03,15.626,15.946,15.442,15.827,12007,0
2014-01-06,15.966,15.966,15.442,15.562,5394,0
2014-01-07,15.262,15.406,15.173,15.38,30391,0
2014-01-08,15.325,15.471,15.052,15.471,10393,0
2014-01-09,15.437,15.437,15.169,15.335,6063,0
2014-01-10,15.28,15.613,15.28,15.559,3161,0
2014-01-13,15.479,15.629,15.295,15.424,13391,0
2014-01-14,15.633,15.764,15.593,15.704,4007,0
2014-01-15,15.653,15.815,15.475,15.59,21066,0
2014-01-16,15.59,15.59,15.59,15.59,1717,0
2014-01-17,15.586,15.626,15.329,15.329,5129,0
2014-01-21,15.355,15.431,15.108,15.431,7555,0
2014-01-22,15.593,15.604,15.593,15.604,2313,0
2014-01-23,15.437,15.59,15.274,15.3,14098,0
2014-01-24,15.157,15.329,15.157,15.329,4867,0
2014-01-27,15.355,15.543,15.335,15.543,11384,0
2014-01-28,15.434,15.434,15.161,15.424,24239,0
2014-01-29,15.355,15.393,15.087,15.087,13060,0
2014-01-30,15.417,15.417,15.21,15.284,17341,0
2014-01-31,15.087,15.173,14.7,15.075,15759,0
2014-02-03,15.143,15.143,14.406,14.45,28665,0
2014-02-04,14.572,14.642,14.447,14.594,14093,0
2014-02-05,14.594,14.893,14.288,14.347,47275,0
2014-02-06,14.642,14.707,14.261,14.36,17341,0
2014-02-07,14.625,14.684,14.36,14.469,26006,0
2014-02-10,14.39,14.488,14.366,14.381,17999,0
2014-02-11,14.415,14.718,14.366,14.497,12387,0
2014-02-12,14.58,14.588,14.386,14.42,13804,0
2014-02-13,14.676,14.679,14.438,14.662,10851,0
2014-02-14,14.7,14.735,14.616,14.676,5260,0
2014-02-18,14.97,15.705,14.783,15.665,19041,0
2014-02-19,15.681,15.681,15.13,15.13,12686,0
2014-02-20,15.346,15.346,14.777,15.03,11618,0
2014-02-21,15.059,15.258,14.777,14.848,24958,0
2014-02-24,14.87,15.134,14.836,15.003,10411,0
2014-02-25,14.927,15.079,14.927,15.079,4077,0
2014-02-26,15.15,15.314,15.15,15.267,4709,0
2014-02-27,15.114,15.114,15.114,15.114,1693,0
2014-02-28,15.161,15.274,15.014,15.173,12104,0
2014-03-03,15.498,15.498,15.173,15.173,10569,0
2014-03-04,15.369,15.369,15.227,15.33,49923,0
2014-03-05,15.333,15.333,15.173,15.182,9071,0
2014-03-06,15.274,15.333,15.245,15.318,18115,0
2014-03-07,15.436,15.765,15.377,15.761,14548,0
2014-03-10,15.699,15.699,15.297,15.67,11763,0
2014-03-11,15.633,15.7,15.153,15.153,17118,0
2014-03-12,15.234,15.293,15.173,15.293,10827,0
2014-03-13,15.395,15.395,15.153,15.173,21599,0
2014-03-14,15.075,15.314,15.075,15.314,9537,0
2014-03-17,15.206,15.674,15.206,15.674,19380,0
2014-03-18,15.761,15.761,15.403,15.574,14167,0
2014-03-19,15.529,15.653,15.25,15.377,7381,0
2014-03-20,15.574,15.574,15.263,15.473,5697,0
2014-03-21,15.537,15.569,15.199,15.353,45855,0
2014-03-24,15.341,15.408,15.169,15.214,71351,0
2014-03-25,15.274,15.445,15.173,15.445,15824,0
2014-03-26,15.227,15.445,15.223,15.245,10267,0
2014-03-27,15.199,15.445,15.199,15.255,4779,0
2014-03-28,15.271,15.274,15.099,15.099,17755,0
2014-03-31,15.223,15.314,15.173,15.314,22455,0
2014-04-01,15.274,15.473,15.199,15.286,23784,0
2014-04-02,15.186,15.21,15.022,15.13,28490,0
2014-04-03,15.054,15.086,14.874,14.907,26119,0
2014-04-04,15.075,15.169,14.874,14.898,32684,0
2014-04-07,14.86,14.97,14.78,14.895,18445,0
2014-04-08,15.046,15.046,14.895,14.895,13159,0
2014-04-09,15.006,15.038,14.891,14.935,16906,0
2014-04-10,14.995,15.327,14.623,14.623,32619,0
2014-04-11,14.619,14.814,14.575,14.6,21059,0
2014-04-14,14.65,14.81,14.575,14.688,40489,0
2014-04-15,14.654,14.946,14.6,14.679,14175,0
2014-04-16,14.696,14.839,14.676,14.676,37685,0
2014-04-17,14.676,14.742,14.52,14.696,45180,0
2014-04-21,14.718,15.161,14.692,14.891,23158,0
2014-04-22,14.915,14.954,14.751,14.931,12832,0
2014-04-23,14.863,15.337,14.777,15.018,29323,0
2014-04-24,14.995,15.341,14.975,15.07,30077,0
2014-04-25,15.086,15.157,14.751,14.751,34283,0
2014-04-28,14.943,14.975,14.676,14.676,22504,0
2014-04-29,14.823,14.87,14.575,14.658,36119,0
2014-04-30,14.802,15.09,14.73,15.006,30892,0
2014-05-01,15.07,15.195,15.006,15.059,59614,0
2014-05-02,15.173,15.369,15.153,15.333,36462,0
2014-05-05,15.333,15.374,15.075,15.282,64285,0
2014-05-06,15.452,15.494,14.939,15.041,62542,0
2014-05-07,15.054,15.25,15.054,15.147,39021,0
2014-05-08,15.134,15.309,14.92,14.92,39711,0
2014-05-09,14.946,15.127,14.755,15.095,18817,0
2014-05-12,15.114,15.323,15.014,15.177,52441,0
2014-05-13,15.239,15.314,15.157,15.157,34802,0
2014-05-14,15.199,15.219,14.986,15.014,21035,0
2014-05-15,15.079,15.13,14.783,15.099,46251,0
2014-05-16,15.07,15.169,14.898,15.169,19199,0
2014-05-19,15.293,15.452,15.169,15.314,36046,0
2014-05-20,15.316,15.663,14.694,15.153,68512,0
2014-05-21,15.274,15.85,15.005,15.687,46016,0
2014-05-22,15.676,15.951,15.568,15.734,23485,0
2014-05-23,15.785,15.967,15.562,15.562,34426,0
2014-05-27,15.72,15.858,15.647,15.858,32771,0
2014-05-28,15.858,15.858,15.407,15.586,30165,0
2014-05-29,15.7,15.736,15.211,15.224,24978,0
2014-05-30,15.284,15.58,14.97,15.344,27325,0
2014-06-02,15.418,15.513,14.988,15.073,16252,0
2014-06-03,15.024,15.375,14.806,14.945,33750,0
2014-06-04,14.831,15.035,14.716,14.8,18808,0
2014-06-05,14.818,15.193,14.818,15.193,23485,0
2014-06-06,15.211,15.525,15.035,15.507,32276,0
2014-06-09,15.429,15.858,15.393,15.858,45365,0
2014-06-10,15.858,15.858,15.641,15.791,34241,0
2014-06-11,15.804,15.858,15.647,15.677,12077,0
2014-06-12,15.586,15.707,15.507,15.647,25414,0
2014-06-13,15.7,15.7,15.418,15.569,34674,0
2014-06-16,15.647,15.846,15.557,15.798,31839,0
2014-06-17,15.761,15.858,15.647,15.707,34213,0
2014-06-18,15.707,15.767,15.628,15.761,24617,0
2014-06-19,15.827,15.846,15.677,15.846,30411,0
2014-06-20,15.834,15.948,15.513,15.948,82634,0
2014-06-23,15.943,15.943,15.557,15.689,55573,0
2014-06-24,15.755,15.821,15.067,15.224,74833,0
2014-06-25,15.079,15.628,15.079,15.267,48611,0
2014-06-26,15.381,15.544,15.254,15.351,30768,0
2014-06-27,15.218,15.919,15.168,15.919,767999,0
2014-06-30,15.858,16.927,15.791,16.843,153416,0
2014-07-01,16.915,17.181,16.686,16.977,72479,0
2014-07-02,16.977,17.095,16.705,17.035,32280,0
2014-07-03,17.187,17.187,17.078,17.175,9241,0
2014-07-07,17.216,17.609,17.127,17.549,33750,0
2014-07-08,17.405,17.731,17.241,17.519,33583,0
2014-07-09,17.587,17.609,17.271,17.452,18162,0
2014-07-10,17.181,17.379,17.127,17.223,13700,0
2014-07-11,17.216,17.216,16.977,17.205,10136,0
2014-07-14,17.095,17.199,16.982,17.193,20606,0
2014-07-15,17.078,17.205,16.977,16.995,12010,0
2014-07-16,17.139,17.283,17.035,17.169,5668,0
2014-07-17,17.157,17.157,16.977,16.995,15881,0
2014-07-18,17.102,17.102,16.535,16.963,12441,0
2014-07-21,16.861,16.938,16.861,16.915,3272,0
2014-07-22,16.837,17.048,16.745,16.8,9869,0
2014-07-23,16.764,16.915,16.649,16.892,12239,0
2014-07-24,16.499,16.885,16.492,16.807,24057,0
2014-07-25,16.655,17.078,16.614,16.8,10692,0
2014-07-28,16.778,17.078,16.632,17.03,22250,0
2014-07-29,17.067,17.089,16.915,16.927,9112,0
2014-07-30,16.909,16.989,16.8,16.8,6154,0
2014-07-31,16.794,17.089,16.492,16.492,19219,0
2014-08-01,16.535,16.8,16.095,16.122,15695,0
2014-08-04,16.311,16.311,15.72,16.063,42758,0
2014-08-05,15.894,16.197,15.834,16.075,11120,0
2014-08-06,16.231,16.444,15.997,16.166,21432,0
2014-08-07,16.286,16.348,15.948,16.075,8741,0
2014-08-08,16.245,16.245,16.107,16.231,10575,0
2014-08-11,16.209,16.366,16.141,16.311,7659,0
2014-08-12,16.437,16.57,16.317,16.323,14771,0
2014-08-13,16.683,16.755,16.12,16.214,24360,0
2014-08-14,16.231,16.67,16.172,16.67,16905,0
2014-08-15,16.572,16.646,16.507,16.646,7461,0
2014-08-18,16.743,16.755,16.543,16.683,12831,0
2014-08-19,16.543,16.64,16.438,16.537,16340,0
2014-08-20,16.572,16.696,16.298,16.531,18623,0
2014-08-21,16.537,16.616,16.311,16.494,28429,0
2014-08-22,16.432,16.634,16.286,16.42,17393,0
2014-08-25,16.445,16.724,16.445,16.724,28168,0
2014-08-26,16.762,16.762,16.64,16.743,9578,0
2014-08-27,16.731,16.755,16.622,16.622,6396,0
2014-08-28,16.64,16.877,16.537,16.762,23242,0
2014-08-29,16.775,17.317,16.689,17.2,21646,0
2014-09-02,17.273,17.462,17.079,17.183,22162,0
2014-09-03,17.206,17.597,17.005,17.005,8578,0
2014-09-04,18.28,18.28,16.914,17.183,11659,0
2014-09-05,17.089,17.243,17.089,17.243,10784,0
2014-09-08,17.243,17.347,17.061,17.212,25267,0
2014-09-09,17.243,17.286,17.212,17.212,3867,0
2014-09-10,17.351,17.851,17.212,17.547,12776,0
2014-09-11,17.639,17.639,17.273,17.273,9054,0
2014-09-12,17.23,17.31,16.768,16.768,18773,0
2014-09-15,17.011,17.382,16.775,17.176,14585,0
2014-09-16,17.273,17.626,17.273,17.273,4244,0
2014-09-17,17.419,17.699,17.127,17.243,10606,0
2014-09-18,17.206,17.475,17.206,17.364,2170,0
2014-09-19,17.54,17.845,17.347,17.845,37816,0
2014-09-22,17.731,17.731,17.419,17.475,13381,0
2014-09-23,17.455,17.585,17.455,17.585,5355,0
2014-09-24,17.547,17.603,17.183,17.273,40982,0
2014-09-25,17.419,17.419,17.14,17.14,15172,0
2014-09-26,17.304,17.646,16.969,17.376,11504,0
2014-09-29,17.414,17.533,17.183,17.432,5910,0
2014-09-30,17.494,18.133,17.371,17.626,8403,0
2014-10-01,17.56,17.731,17.408,17.517,10513,0
2014-10-02,17.652,17.731,17.646,17.731,4080,0
2014-10-03,17.75,18.188,17.267,17.975,10149,0
2014-10-06,18.157,18.157,17.785,17.823,4450,0
2014-10-07,17.785,18.516,17.738,17.858,7489,0
2014-10-08,17.993,17.993,17.626,17.639,3790,0
2014-10-09,17.626,17.75,17.626,17.731,3736,0
2014-10-10,17.626,17.681,17.335,17.56,2623,0
2014-10-13,17.76,17.76,17.376,17.687,3144,0
2014-10-14,17.817,17.919,17.061,17.061,12593,0
2014-10-15,17.335,17.608,17.121,17.528,5037,0
2014-10-16,17.975,17.998,17.304,17.975,4301,0
2014-10-17,17.975,17.975,17.705,17.969,2967,0
2014-10-20,17.969,17.969,17.31,17.969,10148,0
2014-10-21,18.034,18.034,17.745,17.745,4626,0
2014-10-22,18.029,18.56,17.699,17.699,3050,0
2014-10-23,17.699,18.28,17.395,17.731,48391,0
2014-10-24,17.5,18.211,17.5,17.817,4329,0
2014-10-27,18.096,18.096,17.58,17.58,3725,0
2014-10-28,17.23,17.626,17.23,17.439,2846,0
2014-10-29,17.432,17.608,17.395,17.395,3648,0
2014-10-30,17.389,17.646,17.183,17.364,8620,0
2014-10-31,17.455,17.731,17.335,17.731,7811,0
2014-11-03,17.779,17.975,17.455,17.963,7528,0
2014-11-04,17.981,18.188,17.858,18.188,2472,0
2014-11-05,18.188,18.401,18.188,18.395,2608,0
2014-11-06,18.339,18.84,17.823,18.438,5286,0
2014-11-07,18.432,18.644,18.224,18.291,7018,0
2014-11-10,18.56,18.82,18.236,18.675,7205,0
2014-11-11,18.65,18.65,18.034,18.432,3910,0
2014-11-12,18.913,18.95,18.17,18.336,5606,0
2014-11-13,18.484,18.722,18.3,18.3,8510,0
2014-11-14,18.606,18.606,18.066,18.115,4087,0
2014-11-17,18.115,18.57,18.115,18.471,4116,0
2014-11-18,18.558,18.558,18.434,18.484,5304,0
2014-11-19,18.501,18.539,18.422,18.514,5092,0
2014-11-20,18.558,18.636,18.558,18.636,1447,0
2014-11-21,18.722,18.722,18.453,18.698,2900,0
2014-11-24,18.729,18.808,18.539,18.729,6390,0
2014-11-25,18.729,18.729,18.484,18.484,6127,0
2014-11-26,18.453,18.729,18.453,18.705,3287,0
2014-11-28,18.722,18.722,18.722,18.722,918,0
2014-12-01,18.526,18.698,18.501,18.692,7568,0
2014-12-02,18.465,18.692,18.465,18.636,5698,0
2014-12-03,18.692,18.729,18.661,18.698,5637,0
2014-12-04,18.532,18.956,18.532,18.79,7486,0
2014-12-05,18.975,19.293,18.882,19.19,18493,0
2014-12-08,19.005,19.632,19.005,19.497,5191,0
2014-12-09,19.896,20.179,19.085,19.564,14080,0
2014-12-10,19.767,19.847,19.079,19.694,7596,0
2014-12-11,19.711,19.711,19.048,19.099,10636,0
2014-12-12,19.201,19.221,18.863,19.035,12614,0
2014-12-15,19.024,19.258,18.796,19.146,7796,0
2014-12-16,18.82,19.239,18.79,18.796,6160,0
2014-12-17,18.968,19.177,18.858,19.177,1782,0
2014-12-18,19.343,19.637,18.852,18.852,17632,0
2014-12-19,18.79,19.379,18.79,18.79,11115,0
2014-12-22,18.79,19.183,18.79,18.975,5501,0
2014-12-23,18.747,19.19,18.747,18.76,7105,0
2014-12-24,18.471,19.146,18.465,18.754,3125,0
2014-12-26,18.741,19.557,18.422,18.729,8388,0
2014-12-29,18.945,19.637,18.894,19.637,5680,0
2014-12-30,19.834,19.834,19.269,19.785,6614,0
2014-12-31,19.803,19.803,19.65,19.65,1690,0
2015-01-02,19.601,19.601,19.048,19.404,2250,0
2015-01-05,19.41,19.643,19.41,19.643,3173,0
2015-01-06,19.705,20.252,19.048,20.019,22656,0
2015-01-07,19.299,19.963,19.195,19.557,11588,0
2015-01-08,19.099,20.172,19.048,20.172,3501,0
2015-01-09,20.007,20.172,19.221,20.134,4156,0
2015-01-12,19.663,19.663,19.663,19.663,1203,0
2015-01-13,19.749,20.418,19.699,20.154,2960,0
2015-01-14,19.974,20.062,19.67,20.062,3900,0
2015-01-15,20.172,20.172,19.152,19.183,4862,0
2015-01-16,19.035,19.269,18.79,19.269,10195,0
2015-01-20,19.357,19.357,18.729,18.814,2025,0
2015-01-21,18.441,19.318,18.441,19.318,5056,0
2015-01-22,19.516,19.927,19.357,19.908,6512,0
2015-01-23,19.956,19.956,19.41,19.914,4008,0
2015-01-26,19.557,19.773,19.529,19.529,2352,0
2015-01-27,19.539,19.552,18.882,19.552,10131,0
2015-01-28,19.539,19.539,19.035,19.343,15740,0
2015-01-29,19.073,19.516,19.048,19.516,2124,0
2015-01-30,19.158,19.637,18.852,18.852,7716,0
2015-02-02,19.497,19.601,18.858,19.583,5710,0
2015-02-03,19.723,20.141,19.048,19.711,4158,0
2015-02-04,20.11,20.185,19.165,19.557,16051,0
2015-02-05,19.497,20.215,19.357,20.08,20725,0
2015-02-06,20.203,20.203,19.956,20.172,6345,0
2015-02-09,20.172,20.172,19.663,20.172,4853,0
2015-02-10,20.172,20.172,19.694,20.172,11970,0
2015-02-11,20.324,20.324,19.842,20.064,6692,0
2015-02-12,19.773,20.311,19.229,20.28,5382,0
2015-02-13,19.97,20.219,19.842,20.033,4728,0
2015-02-17,19.785,20.088,19.241,19.797,10025,0
2015-02-18,20.256,20.311,19.693,20.311,1711,0
2015-02-19,20.305,20.305,19.797,20.243,2937,0
2015-02-20,20.064,20.286,19.811,20.28,3943,0
2015-02-23,19.946,20.286,19.475,19.86,10317,0
2015-02-24,20.052,20.261,20.052,20.243,4861,0
2015-02-25,20.243,20.324,19.897,20.324,15434,0
2015-02-26,20.286,20.324,19.983,20.261,5008,0
2015-02-27,19.989,20.274,19.958,19.97,10411,0
2015-03-02,19.842,20.356,19.693,20.286,25538,0
2015-03-03,20.311,20.324,19.891,20.318,8078,0
2015-03-04,20.076,20.324,20.076,20.318,3070,0
2015-03-05,20.318,20.324,20.112,20.324,5336,0
2015-03-06,20.008,20.361,19.983,20.324,10505,0
2015-03-09,19.952,20.324,19.952,19.952,5498,0
2015-03-10,20.298,20.349,20.243,20.324,9213,0
2015-03-11,20.188,20.379,20.083,20.151,29740,0
2015-03-12,20.338,20.379,20.112,20.324,13253,0
2015-03-13,20.324,20.324,20.2,20.292,10992,0
2015-03-16,20.324,20.713,19.811,20.292,57056,0
2015-03-17,20.07,20.28,19.749,19.989,8565,0
2015-03-18,20.274,20.274,19.976,20.015,7923,0
2015-03-19,20.064,20.261,20.027,20.256,3718,0
2015-03-20,20.274,20.292,19.816,19.816,12445,0
2015-03-23,19.909,20.324,19.909,20.292,12445,0
2015-03-24,20.112,20.324,20.112,20.324,13253,0
2015-03-25,20.324,20.324,20.298,20.318,8243,0
2015-03-26,20.324,20.324,20.144,20.324,2748,0
2015-03-27,20.324,20.324,20.158,20.324,2912,0
2015-03-30,20.131,21.024,20.112,20.112,42187,0
2015-03-31,20.261,20.745,20.112,20.138,16276,0
2015-04-01,20.106,20.356,20.106,20.324,5174,0
2015-04-02,20.2,20.713,20.194,20.713,9698,0
2015-04-06,20.638,20.917,20.112,20.138,7760,0
2015-04-07,20.534,20.88,20.367,20.725,13083,0
2015-04-08,20.77,20.77,20.465,20.725,7273,0
2015-04-09,20.485,22.036,20.485,21.654,11295,0
2015-04-10,21.734,22.527,21.406,21.406,35883,0
2015-04-13,21.71,21.71,20.708,21.654,22309,0
2015-04-14,21.648,21.716,21.561,21.716,19396,0
2015-04-15,21.536,21.851,21.529,21.746,11943,0
2015-04-16,21.221,21.654,21.221,21.654,28001,0
2015-04-17,21.636,21.654,21.375,21.654,15841,0
2015-04-20,22.167,22.39,21.778,22.39,15976,0
2015-04-21,22.16,22.236,21.803,21.958,12011,0
2015-04-22,21.245,21.907,21.245,21.654,31127,0
2015-04-23,21.81,21.944,21.697,21.81,18751,0
2015-04-24,21.976,22.036,21.882,22.036,7464,0
2015-04-27,21.944,22.036,21.381,21.87,21981,0
2015-04-28,21.691,22.081,21.691,21.87,16552,0
2015-04-29,21.66,21.914,21.189,21.189,17456,0
2015-04-30,21.189,21.963,21.189,21.784,21820,0
2015-05-01,21.958,21.963,21.703,21.932,12934,0
2015-05-04,21.901,21.963,21.257,21.746,16648,0
2015-05-05,21.895,21.895,21.623,21.778,11959,0
2015-05-06,21.462,21.797,21.425,21.654,13609,0
2015-05-07,21.506,21.797,21.375,21.604,14223,0
2015-05-08,21.616,21.778,21.616,21.654,4849,0
2015-05-11,21.555,21.851,21.555,21.851,25216,0
2015-05-12,21.499,21.963,21.499,21.963,21658,0
2015-05-13,22.088,22.119,22.037,22.119,17101,0
2015-05-14,22.113,22.306,22.006,22.225,29694,0
2015-05-15,22.182,22.549,22.001,22.449,30614,0
2015-05-18,22.536,22.729,22.374,22.492,33946,0
2015-05-19,22.742,23.658,22.586,22.817,32895,0
2015-05-20,23.041,23.054,22.43,22.742,33112,0
2015-05-21,22.492,23.054,22.43,22.898,18779,0
2015-05-22,23.009,23.054,22.872,22.872,17654,0
2015-05-26,23.054,23.664,22.791,23.372,35697,0
2015-05-27,23.365,23.365,22.847,22.947,67727,0
2015-05-28,22.749,23.177,22.026,23.054,29817,0
2015-05-29,23.054,23.054,22.81,23.054,23432,0
2015-06-01,23.115,23.217,22.68,23.015,22136,0
2015-06-02,22.78,23.141,22.78,23.097,32361,0
2015-06-03,22.935,23.127,22.935,23.121,13162,0
2015-06-04,22.847,23.115,22.786,23.061,23595,0
2015-06-05,23.047,23.054,22.648,22.929,22790,0
2015-06-08,23.047,23.061,22.629,22.991,22312,0
2015-06-09,22.798,23.061,22.449,22.924,34571,0
2015-06-10,23.034,23.197,22.929,23.197,28996,0
2015-06-11,23.054,23.34,22.865,22.865,13963,0
2015-06-12,22.791,23.217,22.742,22.742,19100,0
2015-06-15,22.898,23.378,22.618,22.791,28408,0
2015-06-16,22.953,23.115,22.835,23.091,30977,0
2015-06-17,22.786,23.005,21.658,21.744,44296,0
2015-06-18,22.076,22.312,21.682,22.119,39962,0
2015-06-19,22.38,22.38,21.776,21.994,28728,0
2015-06-22,22.001,22.162,21.34,21.521,32261,0
2015-06-23,21.364,21.789,21.364,21.402,35983,0
2015-06-24,21.565,21.675,21.435,21.464,19901,0
2015-06-25,21.646,22.387,21.446,22.293,35790,0
2015-06-26,22.119,22.735,21.67,21.857,697197,0
2015-06-29,22.188,22.674,21.863,21.869,32902,0
2015-06-30,22.407,22.474,22.076,22.076,19725,0
2015-07-01,22.648,22.648,21.9,22.138,32902,0
2015-07-02,22.138,22.269,21.826,22.095,20704,0
2015-07-06,22.001,22.356,21.733,22.088,17495,0
2015-07-07,22.232,22.263,21.869,22.049,38360,0
2015-07-08,22.056,22.555,22.056,22.108,27286,0
2015-07-09,22.299,22.38,22.056,22.188,17495,0
2015-07-10,22.188,22.58,22.149,22.443,22790,0
2015-07-13,22.276,22.443,21.658,21.882,54090,0
2015-07-14,21.808,22.443,21.64,22.43,29080,0
2015-07-15,22.25,22.53,22.132,22.43,39366,0
2015-07-16,22.331,22.43,22.062,22.149,17172,0
2015-07-17,22.28,22.43,22.138,22.43,14284,0
2015-07-20,22.276,22.525,22.032,22.205,11396,0
2015-07-21,22.542,22.542,21.802,21.802,9951,0
2015-07-22,22.006,22.263,21.814,22.212,24877,0
2015-07-23,22.413,22.413,21.733,21.932,21509,0
2015-07-24,21.994,21.994,21.103,21.153,30658,0
2015-07-27,21.184,21.428,21.103,21.259,6259,0
2015-07-28,21.377,21.601,20.716,20.842,28728,0
2015-07-29,20.872,21.284,20.81,20.904,11879,0
2015-07-30,21.071,21.071,20.112,20.699,50557,0
2015-07-31,20.686,21.371,20.13,21.371,42213,0
2015-08-03,21.377,21.558,21.159,21.297,10305,0
2015-08-04,21.215,21.31,20.56,20.667,14926,0
2015-08-05,20.686,20.985,20.554,20.699,13483,0
2015-08-06,20.655,20.785,20.25,20.444,11545,0
2015-08-07,20.461,20.624,20.312,20.624,3049,0
2015-08-10,20.635,20.855,20.318,20.729,19100,0
2015-08-11,20.661,20.829,20.344,20.624,20397,0
2015-08-12,20.469,20.828,20.345,20.696,8283,0
2015-08-13,20.514,20.859,20.514,20.789,10192,0
2015-08-14,20.758,20.909,20.726,20.896,4140,0
2015-08-17,20.783,21.004,20.614,21.004,7643,0
2015-08-18,20.609,20.871,20.507,20.871,3502,0
2015-08-19,20.841,20.841,19.972,19.986,28190,0
2015-08-20,19.691,19.691,19.025,19.108,26597,0
2015-08-21,18.241,19.911,18.19,19.76,42365,0
2015-08-24,19.879,19.879,18.919,18.919,24093,0
2015-08-25,19.353,19.966,18.969,19.025,18632,0
2015-08-26,19.301,20.043,19.151,19.924,11149,0
2015-08-27,19.842,19.842,19.353,19.647,8283,0
2015-08-28,19.684,20.2,18.95,19.954,7009,0
2015-08-31,19.779,20.828,19.314,20.821,20545,0
2015-09-01,19.321,20.765,19.321,20.312,22616,0
2015-09-02,20.319,20.777,19.628,20.345,11149,0
2015-09-03,20.287,20.469,19.866,19.866,11943,0
2015-09-04,19.773,20.268,19.773,20.23,5414,0
2015-09-08,20.533,20.533,19.797,20.387,10034,0
2015-09-09,20.703,20.703,19.628,19.905,10192,0
2015-09-10,20.463,20.463,19.791,19.986,7901,0
2015-09-11,19.829,20.387,19.742,20.387,9557,0
2015-09-14,20.256,20.256,19.816,20.112,3346,0
2015-09-15,20.13,20.312,19.654,20.3,6689,0
2015-09-16,20.043,20.262,19.829,20.162,7009,0
2015-09-17,20.236,20.369,20.188,20.369,10015,0
2015-09-18,20.068,20.419,19.654,20.419,21978,0
2015-09-21,20.406,20.703,20.117,20.495,9557,0
2015-09-22,19.886,20.783,19.886,20.25,4459,0
2015-09-23,20.312,20.609,20.3,20.609,6467,0
2015-09-24,20.501,20.501,19.931,20.112,11526,0
2015-09-25,20.206,20.369,19.27,19.281,23251,0
2015-09-28,19.339,19.566,19.151,19.151,10279,0
2015-09-29,19.145,19.145,18.523,18.787,27871,0
2015-09-30,18.933,20.225,18.787,20.086,18475,0
2015-10-01,19.822,19.861,19.281,19.402,11943,0
2015-10-02,18.851,19.628,18.838,19.628,15292,0
2015-10-05,19.773,20.306,19.773,20.306,8575,0
2015-10-06,20.219,20.363,19.791,19.879,8124,0
2015-10-07,19.748,20.406,19.748,20.406,5346,0
2015-10-08,20.375,20.582,20.043,20.092,8124,0
2015-10-09,20.3,20.677,20.3,20.562,2229,0
2015-10-12,19.936,20.562,19.855,20.556,5498,0
2015-10-13,20.582,20.684,20.243,20.268,3663,0
2015-10-14,20.452,20.638,20.393,20.393,6053,0
2015-10-15,20.332,20.628,20.188,20.628,7805,0
2015-10-16,20.703,20.841,20.156,20.596,5735,0
2015-10-19,20.533,20.847,20.533,20.815,11955,0
2015-10-20,20.753,21.235,20.562,21.235,17678,0
2015-10-21,21.312,21.945,21.035,21.035,7805,0
2015-10-22,21.444,22.26,20.602,20.921,8441,0
2015-10-23,20.941,21.606,20.941,21.411,12582,0
2015-10-26,21.33,21.343,21.042,21.343,4620,0
2015-10-27,21.18,21.525,20.878,21.217,10353,0
2015-10-28,21.204,21.933,21.042,21.844,15927,0
2015-10-29,21.494,22.14,21.494,21.869,18157,0
2015-10-30,22.02,22.195,21.286,22.195,29621,0
2015-11-02,22.14,22.654,22.14,22.654,7972,0
2015-11-03,22.372,22.548,21.901,22.033,12366,0
2015-11-04,21.305,22.051,21.305,22.044,9933,0
2015-11-05,21.587,22.605,21.537,22.524,18632,0
2015-11-06,22.272,22.605,22.077,22.398,29145,0
2015-11-09,22.398,22.517,22.033,22.033,8259,0
2015-11-10,21.76,22.141,21.521,22.141,12487,0
2015-11-11,22.172,22.463,22.033,22.058,11540,0
2015-11-12,21.78,22.044,21.667,21.678,11064,0
2015-11-13,21.533,21.983,21.533,21.539,11064,0
2015-11-16,21.508,22.071,21.508,21.825,11700,0
2015-11-17,21.825,22.128,21.825,21.894,5534,0
2015-11-18,21.825,22.141,21.527,22.141,9642,0
2015-11-19,22.141,22.141,21.825,22.104,5375,0
2015-11-20,22.141,22.141,22.064,22.141,9642,0
2015-11-23,22.141,22.141,21.938,22.135,8060,0
2015-11-24,22.122,22.159,21.793,22.091,8735,0
2015-11-25,22.122,22.141,21.983,22.141,12964,0
2015-11-27,21.995,22.141,21.995,22.141,1740,0
2015-11-30,22.292,22.292,22.014,22.084,19445,0
2015-12-01,22.135,22.23,21.868,22.141,15637,0
2015-12-02,22.058,22.141,21.938,21.964,3343,0
2015-12-03,21.958,21.958,21.508,21.508,9760,0
2015-12-04,21.731,22.128,21.628,21.628,3794,0
2015-12-07,21.508,21.76,21.191,21.191,12487,0
2015-12-08,21.331,21.42,21.071,21.103,7087,0
2015-12-09,21.071,21.204,20.989,21.064,5694,0
2015-12-10,21.204,21.204,20.812,21.04,17863,0
2015-12-11,20.635,20.869,20.558,20.558,9802,0
2015-12-14,20.786,21.837,20.786,21.313,25909,0
2015-12-15,21.731,22.135,21.16,22.116,10274,0
2015-12-16,22.014,22.135,21.319,21.976,6325,0
2015-12-17,21.951,22.141,21.887,21.887,8221,0
2015-12-18,21.874,22.141,21.849,22.141,38411,0
2015-12-21,22.141,22.141,21.849,22.141,6799,0
2015-12-22,21.976,22.122,21.913,22.078,10845,0
2015-12-23,22.058,22.058,21.932,22.033,3952,0
2015-12-24,21.951,22.11,21.951,22.11,1451,0
2015-12-28,22.11,22.135,21.98,21.995,5531,0
2015-12-29,22.191,22.203,21.961,22.191,7596,0
2015-12-30,22.058,22.141,21.856,21.913,13576,0
2015-12-31,22.008,22.172,21.767,21.774,12791,0
2016-01-04,21.742,21.742,20.977,21.375,11429,0
2016-01-05,20.888,21.029,20.716,20.799,4335,0
2016-01-06,20.734,20.882,20.558,20.743,9865,0
2016-01-07,20.655,20.875,20.158,20.47,11214,0
2016-01-08,20.635,20.811,19.642,20.022,10220,0
2016-01-11,20.016,20.484,19.829,20.242,11665,0
2016-01-12,20.212,21.389,19.951,20.44,12967,0
2016-01-13,20.262,20.262,18.682,19.067,41002,0
2016-01-14,19.231,19.325,19.003,19.325,17312,0
2016-01-15,18.819,19.421,18.819,18.839,20366,0
2016-01-19,18.996,19.547,18.819,19.439,11858,0
2016-01-20,18.901,19.876,18.877,19.876,24768,0
2016-01-21,19.451,19.939,19.451,19.686,15342,0
2016-01-22,19.768,20.097,19.597,19.768,9788,0
2016-01-25,19.616,19.983,19.61,19.61,9681,0
2016-01-26,19.908,19.984,19.547,19.902,9948,0
2016-01-27,19.718,20.193,19.293,19.744,11128,0
2016-01-28,19.738,20.3,19.738,20.3,5290,0
2016-01-29,20.452,21.951,20.452,21.951,24246,0
2016-02-01,21.648,21.76,20.888,21.463,11635,0
2016-02-02,21.349,21.508,20.572,21.058,11575,0
2016-02-03,21.071,21.268,20.509,20.654,12332,0
2016-02-04,20.591,21.173,20.591,20.705,5474,0
2016-02-05,20.426,20.786,19.896,19.896,24060,0
2016-02-08,19.8,19.946,19.338,19.516,6908,0
2016-02-09,19.579,20.205,19.566,19.896,5814,0
2016-02-10,20.102,21.43,20.102,20.286,3934,0
2016-02-11,19.809,20,19.42,19.949,10039,0
2016-02-12,20.077,20.663,19.643,20.574,8215,0
2016-02-16,20.486,20.791,20.486,20.772,5817,0
2016-02-17,20.574,21.334,20.574,21.296,12239,0
2016-02-18,21.276,21.315,21.168,21.168,10648,0
2016-02-19,21.193,21.371,21.091,21.365,8042,0
2016-02-22,21.371,21.634,21.346,21.55,8931,0
2016-02-23,21.496,21.553,20.6,20.69,12213,0
2016-02-24,20.414,21.143,20.414,21.052,4797,0
2016-02-25,21.029,21.474,20.479,21.04,11802,0
2016-02-26,20.893,21.423,20.447,21.423,12356,0
2016-02-29,21.168,21.168,20.466,21.111,6656,0
2016-03-01,21.034,21.231,20.766,21.193,6242,0
2016-03-02,20.938,21.423,20.557,21.423,5685,0
2016-03-03,21.199,21.627,21.065,21.423,6919,0
2016-03-04,21.359,21.684,21.149,21.5,3430,0
2016-03-07,21.895,21.895,21.534,21.813,10706,0
2016-03-08,21.894,21.894,21.531,21.531,6869,0
2016-03-09,20.925,21.778,20.754,21.5,5653,0
2016-03-10,21.537,21.691,20.821,21.181,9791,0
2016-03-11,20.486,21.65,20.486,21.474,6430,0
2016-03-14,21.5,21.512,21.143,21.149,7814,0
2016-03-15,21.315,21.321,21.052,21.181,6464,0
2016-03-16,21.244,21.858,20.582,21.793,6303,0
2016-03-17,21.57,21.844,21.384,21.691,8578,0
2016-03-18,21.806,21.895,21.244,21.717,16420,0
2016-03-21,21.627,21.83,21.531,21.62,5140,0
2016-03-22,21.327,21.327,20.823,20.932,5140,0
2016-03-23,20.837,21.117,20.637,20.637,10390,0
2016-03-24,20.637,20.856,20.637,20.837,8610,0
2016-03-28,20.6,20.963,20.428,20.607,8462,0
2016-03-29,20.938,21.155,20.843,21.155,6805,0
2016-03-30,21.065,21.55,20.434,21.55,3868,0
2016-03-31,21.384,21.648,21.187,21.193,7637,0
2016-04-01,21.231,21.571,21.149,21.168,7507,0
2016-04-04,21.212,21.212,20.734,20.85,12178,0
2016-04-05,20.752,21.677,20.752,20.754,5566,0
2016-04-06,20.856,21.092,20.575,20.932,4207,0
2016-04-07,20.67,20.97,20.555,20.555,4166,0
2016-04-08,20.925,20.957,20.574,20.651,9423,0
2016-04-11,20.67,20.893,20.574,20.58,5171,0
2016-04-12,20.855,21.315,20.685,21.315,3498,0
2016-04-13,21.289,21.34,20.962,21.309,10692,0
2016-04-14,21.244,21.632,21.13,21.212,11469,0
2016-04-15,21.237,21.632,21.181,21.181,7059,0
2016-04-18,21.123,21.598,21.123,21.212,4004,0
2016-04-19,21.263,21.595,21.168,21.231,8659,0
2016-04-20,21.237,21.65,21.212,21.309,4737,0
2016-04-21,21.321,21.512,21.212,21.327,5430,0
2016-04-22,21.346,21.655,21.234,21.257,7719,0
2016-04-25,21.391,21.557,21.212,21.231,11961,0
2016-04-26,21.51,22.138,21.212,22.138,12789,0
2016-04-27,22.125,22.316,21.467,22.169,6096,0
2016-04-28,22.067,22.153,21.773,21.863,4233,0
2016-04-29,22.169,22.169,21.898,22.138,12333,0
2016-05-02,22.016,22.169,21.748,22.156,13764,0
2016-05-03,21.808,22.169,21.808,21.908,5521,0
2016-05-04,21.908,22.169,21.393,22.041,8483,0
2016-05-05,22.016,22.169,21.85,21.914,9188,0
2016-05-06,21.85,21.85,20.574,20.709,102205,0
2016-05-09,20.734,20.85,20.193,20.454,31746,0
2016-05-10,20.537,20.709,20.064,20.479,30623,0
2016-05-11,20.479,20.479,19.994,20.007,29504,0
2016-05-12,20.206,20.579,19.923,20.258,23322,0
2016-05-13,20.361,20.522,20.014,20.386,11901,0
2016-05-16,20.349,20.586,20.282,20.49,14092,0
2016-05-17,20.529,20.651,19.865,19.891,32009,0
2016-05-18,19.833,20.72,19.833,20.553,31217,0
2016-05-19,20.438,20.618,20.277,20.329,14364,0
2016-05-20,20.309,20.572,20.303,20.535,11760,0
2016-05-23,20.566,20.837,20.463,20.643,22480,0
2016-05-24,20.795,21.847,20.772,21.46,42133,0
2016-05-25,21.339,21.628,21.294,21.622,14361,0
2016-05-26,21.679,21.689,21.531,21.531,6440,0
2016-05-27,21.59,21.719,21.525,21.719,9720,0
2016-05-31,21.872,21.872,21.571,21.679,14336,0
2016-06-01,21.551,21.86,21.551,21.802,15285,0
2016-06-02,21.635,21.847,21.577,21.828,8793,0
2016-06-03,21.628,21.976,21.616,21.976,52883,0
2016-06-06,21.976,22.452,21.976,22.427,15169,0
2016-06-07,22.059,22.524,22.059,22.42,10290,0
2016-06-08,22.207,22.909,22.099,22.781,16279,0
2016-06-09,22.651,22.678,21.705,22.477,17809,0
2016-06-10,22.452,22.812,22.366,22.567,10886,0
2016-06-13,22.524,22.781,22.349,22.362,16030,0
2016-06-14,22.233,22.574,22.143,22.51,11809,0
2016-06-15,22.524,22.806,22.284,22.627,11620,0
2016-06-16,22.05,22.678,21.978,22.2,8467,0
2016-06-17,22.105,22.671,22.072,22.2,36417,0
2016-06-20,22.51,22.651,22.279,22.627,13203,0
2016-06-21,22.679,22.679,22.305,22.349,7441,0
2016-06-22,22.414,22.567,22.233,22.291,8324,0
2016-06-23,22.458,22.825,22.371,22.825,16330,0
2016-06-24,22.233,23.231,21.635,23.231,82920,0
2016-06-27,22.863,22.863,22.233,22.284,21120,0
2016-06-28,22.207,22.825,22.2,22.323,22307,0
2016-06-29,22.607,22.613,22.209,22.362,14453,0
2016-06-30,22.594,22.601,22.26,22.587,12901,0
2016-07-01,22.594,22.594,22.279,22.291,9901,0
2016-07-05,22.297,22.47,21.912,22.194,27847,0
2016-07-06,22.233,22.408,22.214,22.214,6394,0
2016-07-07,22.304,22.356,22.212,22.266,3393,0
2016-07-08,22.351,22.554,22.351,22.542,12382,0
2016-07-11,22.594,23.07,22.567,22.999,15098,0
2016-07-12,22.973,24.028,22.973,23.913,34131,0
2016-07-13,23.81,23.913,23.649,23.681,16140,0
2016-07-14,23.822,23.938,23.72,23.861,16793,0
2016-07-15,23.868,24.073,23.32,24.073,8951,0
2016-07-18,23.822,24.111,23.822,24.01,12131,0
2016-07-19,23.907,24.086,23.881,23.881,14703,0
2016-07-20,23.97,24.215,23.842,24.171,12384,0
2016-07-21,23.964,24.254,23.964,24.138,9094,0
2016-07-22,24.124,24.24,24.124,24.24,3965,0
2016-07-25,23.997,24.24,23.99,24.118,9715,0
2016-07-26,24.206,24.247,23.977,24.247,8510,0
2016-07-27,24.055,24.099,23.829,23.829,11700,0
2016-07-28,23.868,24.055,23.36,23.874,4722,0
2016-07-29,24.035,24.111,23.604,23.604,9681,0
2016-08-01,23.604,23.604,23.07,23.07,37174,0
2016-08-02,23.07,23.333,22.691,22.761,26180,0
2016-08-03,22.851,23.14,22.748,22.837,12734,0
2016-08-04,22.999,22.999,22.715,22.793,10134,0
2016-08-05,23.208,23.211,22.748,22.973,25413,0
2016-08-08,22.981,23.09,22.803,22.96,11524,0
2016-08-09,23.025,23.025,22.877,22.935,10049,0
2016-08-10,22.851,23.041,22.851,22.903,16367,0
2016-08-11,22.837,23.139,22.837,23.139,13471,0
2016-08-12,22.964,23.132,22.86,22.873,11046,0
2016-08-15,23.022,23.178,22.86,23.022,8787,0
2016-08-16,22.976,22.976,22.743,22.743,19219,0
2016-08-17,22.893,22.906,22.38,22.452,15635,0
2016-08-18,22.632,23.088,22.374,23.003,17790,0
2016-08-19,22.996,22.996,22.681,22.777,16666,0
2016-08-22,22.916,22.925,22.439,22.691,5917,0
2016-08-23,22.632,22.958,22.47,22.575,14482,0
2016-08-24,22.717,23.016,22.698,23.016,15092,0
2016-08-25,22.989,23.081,22.75,22.976,10648,0
2016-08-26,22.964,23.139,22.964,23.119,7644,0
2016-08-29,22.853,23.788,22.853,23.514,46254,0
2016-08-30,23.308,23.966,23.288,23.677,11495,0
2016-08-31,23.684,23.866,23.67,23.866,16240,0
2016-09-01,23.788,23.872,23.418,23.872,11329,0
2016-09-02,23.697,23.929,23.697,23.929,9842,0
2016-09-06,23.859,23.917,23.548,23.833,5773,0
2016-09-07,23.723,23.924,23.554,23.755,10124,0
2016-09-08,23.745,23.856,23.541,23.8,3599,0
2016-09-09,23.67,23.899,23.424,23.43,12617,0
2016-09-12,23.587,23.929,23.481,23.929,17504,0
2016-09-13,23.82,23.872,23.49,23.632,16194,0
2016-09-14,23.743,23.743,23.465,23.632,5346,0
2016-09-15,23.716,23.768,23.472,23.768,6039,0
2016-09-16,23.826,24.222,23.67,24.222,67151,0
2016-09-19,24.118,24.118,23.852,24.105,13054,0
2016-09-20,23.833,24.124,23.761,24.118,5721,0
2016-09-21,24.178,24.178,23.541,24.015,9060,0
2016-09-22,23.942,24.124,23.67,24.061,15232,0
2016-09-23,24.008,24.008,23.697,23.736,10909,0
2016-09-26,23.775,23.899,23.613,23.613,8939,0
2016-09-27,23.69,24.105,23.521,23.982,15452,0
2016-09-28,23.996,24.072,23.82,23.82,11190,0
2016-09-29,23.749,23.936,23.7,23.866,3669,0
2016-09-30,23.833,23.846,23.581,23.813,10311,0
2016-10-03,23.82,23.82,23.581,23.599,3871,0
2016-10-04,23.6,23.71,23.599,23.632,4841,0
2016-10-05,23.775,23.929,23.574,23.826,8990,0
2016-10-06,23.632,23.813,23.632,23.67,1730,0
2016-10-07,23.755,23.8,23.593,23.632,4087,0
2016-10-10,23.761,23.833,23.505,23.8,3931,0
2016-10-11,23.768,23.781,23.47,23.574,5774,0
2016-10-12,23.75,23.822,23.75,23.82,1668,0
2016-10-13,23.658,23.833,23.635,23.704,11676,0
2016-10-14,23.704,23.728,23.704,23.704,2615,0
2016-10-17,23.67,23.684,23.651,23.651,5865,0
2016-10-18,23.67,23.67,23.477,23.645,3456,0
2016-10-19,23.658,23.67,23.47,23.47,6622,0
2016-10-20,23.606,23.606,23.606,23.606,1206,0
2016-10-21,23.483,23.886,23.483,23.554,6306,0
2016-10-24,23.67,24.171,23.635,24.124,11819,0
2016-10-25,24.099,24.222,23.758,23.899,7122,0
2016-10-26,23.791,24.124,23.768,23.768,14051,0
2016-10-27,23.619,24.028,23.619,23.761,7316,0
2016-10-28,23.704,23.826,23.677,23.826,5453,0
2016-10-31,23.743,24.222,23.574,23.574,17547,0
2016-11-01,23.743,24.092,23.743,23.866,6354,0
2016-11-02,24.015,24.158,23.791,23.84,14349,0
2016-11-03,23.872,24.197,23.788,24.138,13856,0
2016-11-04,24.041,24.3,23.92,23.969,11229,0
2016-11-07,24.008,24.209,24.008,24.209,11137,0
2016-11-08,24.092,24.32,24.028,24.32,5486,0
2016-11-09,23.706,24.496,23.706,24.489,31024,0
2016-11-10,24.464,26.181,24.464,26.136,30709,0
2016-11-11,26.044,26.978,25.604,26.534,78837,0
2016-11-14,26.502,26.789,26.228,26.783,40921,0
2016-11-15,26.541,26.945,26.541,26.945,19552,0
2016-11-16,26.697,26.945,26.488,26.789,27843,0
2016-11-17,26.789,27.149,26.764,27.083,17163,0
2016-11-18,26.927,27.083,26.306,26.952,28378,0
2016-11-21,26.874,27.279,26.789,27.181,15528,0
2016-11-22,27.162,28.279,26.999,28.279,14531,0
2016-11-23,28.069,28.945,27.835,28.455,21825,0
2016-11-25,28.56,29.174,28.243,28.879,7428,0
2016-11-28,28.71,29.089,28.096,28.573,24233,0
2016-11-29,28.815,29.403,28.357,29.03,20725,0
2016-11-30,29.305,29.305,28.782,28.795,16432,0
2016-12-01,28.855,29.576,28.538,28.979,21603,0
2016-12-02,29.272,29.272,28.357,28.508,16321,0
2016-12-05,28.822,29.103,28.619,28.855,40626,0
2016-12-06,28.782,29.338,28.721,29.103,28382,0
2016-12-07,27.41,29.403,27.41,29.239,15090,0
2016-12-08,29.403,30.913,29.403,30.913,35276,0
2016-12-09,30.913,32.33,30.913,31.964,62127,0
2016-12-12,32.101,32.252,31.102,31.291,26915,0
2016-12-13,31.037,32.395,30.383,32.148,42749,0
2016-12-14,31.206,32.193,31.133,31.899,54831,0
2016-12-15,31.893,32.18,31.39,31.592,45558,0
2016-12-16,31.677,32.004,30.076,31.604,119341,0
2016-12-19,31.435,32.173,31.239,31.311,22038,0
2016-12-20,31.494,32.01,31.174,31.748,44563,0
2016-12-21,31.566,32.153,31.566,31.65,18478,0
2016-12-22,31.604,32.043,31.599,32.043,25057,0
2016-12-23,31.997,32.585,31.685,32.016,15491,0
2016-12-27,32.049,32.049,31.836,31.997,20578,0
2016-12-28,32.004,32.004,31.512,31.754,9544,0
2016-12-29,31.768,31.768,30.89,31.467,32500,0
2016-12-30,31.363,31.643,30.847,30.925,16653,0
2017-01-03,31.05,31.187,30.539,30.997,26718,0
2017-01-04,30.997,30.997,30.227,30.643,33574,0
2017-01-05,30.409,30.631,29.798,30.259,21649,0
2017-01-06,29.802,30.311,28.933,30.214,41140,0
2017-01-09,30.121,30.121,29.762,29.965,16331,0
2017-01-10,29.821,31.107,29.682,30.539,11144,0
2017-01-11,30.601,30.601,29.73,30.03,14834,0
2017-01-12,30.036,30.036,28.508,28.541,13668,0
2017-01-13,28.639,29.043,28.449,28.546,30661,0
2017-01-17,28.546,28.809,28.194,28.671,30673,0
2017-01-18,28.802,28.917,27.802,28.226,30427,0
2017-01-19,28.142,28.201,27.738,27.788,47700,0
2017-01-20,27.586,27.998,27.479,27.763,41008,0
2017-01-23,27.279,28.069,27.279,27.854,21749,0
2017-01-24,27.874,28.619,27.574,28.535,90494,0
2017-01-25,28.619,29.54,28.619,29.54,21335,0
2017-01-26,29.776,30.083,29.141,29.325,15990,0
2017-01-27,30.017,30.017,29.174,29.416,25361,0
2017-01-30,29.521,29.606,27.848,28.129,35742,0
2017-01-31,27.835,28.671,27.285,28.312,49455,0
2017-02-01,28.096,28.707,27.848,27.861,29433,0
2017-02-02,26.528,27.704,25.894,27.436,46801,0
2017-02-03,27.606,28.423,27.469,27.756,25401,0
2017-02-06,28.096,28.586,27.482,27.494,17273,0
2017-02-07,27.704,27.704,27.058,27.058,25331,0
2017-02-08,27.142,27.181,26.528,26.573,35302,0
2017-02-09,27.247,28.286,27.195,27.586,20895,0
2017-02-10,27.775,28.252,27.115,27.606,30631,0
2017-02-13,27.567,27.896,27.382,27.54,13832,0
2017-02-14,27.382,27.56,27.343,27.534,18247,0
2017-02-15,27.33,27.5,26.876,27.047,52748,0
2017-02-16,26.936,27.587,26.863,27.067,26071,0
2017-02-17,27.061,27.598,27.057,27.547,56269,0
2017-02-21,27.626,27.658,27.218,27.613,18921,0
2017-02-22,27.732,29.598,27.732,28.81,61943,0
2017-02-23,28.672,28.898,28.224,28.461,18124,0
2017-02-24,28.284,28.941,28.284,28.817,21426,0
2017-02-27,28.941,29.384,28.837,29.152,27022,0
2017-02-28,28.901,29.33,28.021,28.028,54844,0
2017-03-01,28.625,28.941,28.205,28.592,48961,0
2017-03-02,28.592,29.083,27.961,28.619,38954,0
2017-03-03,28.546,29.073,28.139,28.494,47752,0
2017-03-06,28.106,28.834,28.106,28.349,24386,0
2017-03-07,28.494,28.679,28.066,28.23,19152,0
2017-03-08,28.383,28.467,28.185,28.185,29931,0
2017-03-09,28.013,28.566,27.981,27.981,23593,0
2017-03-10,28.383,28.507,27.863,28.086,46835,0
2017-03-13,28.008,28.568,28.008,28.428,20891,0
2017-03-14,28.527,28.803,28.297,28.56,103927,0
2017-03-15,28.763,29.461,28.607,29.079,31196,0
2017-03-16,29.355,30.026,29.135,30.02,41137,0
2017-03-17,29.79,31.422,29.79,31.303,98057,0
2017-03-20,31.047,31.303,30.513,30.815,38372,0
2017-03-21,30.889,30.889,29.757,29.757,56601,0
2017-03-22,31.573,31.573,28.948,29.481,38087,0
2017-03-23,29.352,30.458,29.204,30.231,32604,0
2017-03-24,30.369,31.084,30.29,30.566,33117,0
2017-03-27,30.309,30.635,29.599,30.359,21450,0
2017-03-28,30.28,30.586,29.619,30.458,42382,0
2017-03-29,30.418,30.694,29.973,30.566,47608,0
2017-03-30,30.458,31.819,29.882,31.749,47344,0
2017-03-31,31.651,32.964,30.988,32.638,76898,0
2017-04-03,32.382,32.608,30.734,31.296,40680,0
2017-04-04,31.405,31.987,30.541,30.97,40490,0
2017-04-05,31.158,31.749,29.717,30.211,43661,0
2017-04-06,30.231,30.24,29.594,30.023,86042,0
2017-04-07,29.983,30.339,29.629,30.211,22392,0
2017-04-10,30.319,30.477,29.066,29.273,29749,0
2017-04-11,29.175,29.945,28.672,29.53,36321,0
2017-04-12,29.629,29.629,28.169,28.563,26407,0
2017-04-13,28.563,28.563,27.773,27.783,37444,0
2017-04-17,28.04,28.75,27.351,28.632,51828,0
2017-04-18,28.415,29.411,28.366,28.998,40280,0
2017-04-19,29.352,29.392,28.928,29.017,23464,0
2017-04-20,28.81,29.609,28.81,29.283,32444,0
2017-04-21,29.264,29.955,29.175,29.678,23577,0
2017-04-24,30.28,30.744,30.142,30.516,24031,0
2017-04-25,30.644,30.882,30.398,30.684,29878,0
2017-04-26,30.477,31.345,30.477,31.247,53092,0
2017-04-27,31.276,31.276,30.3,30.497,11652,0
2017-04-28,30.388,30.625,30.093,30.378,37338,0
2017-05-01,30.536,30.536,29.717,29.955,20940,0
2017-05-02,30.151,30.26,29.352,29.807,18635,0
2017-05-03,29.697,30.161,29.549,29.777,18611,0
2017-05-04,29.845,30.041,29.243,29.687,18982,0
2017-05-05,29.757,30.191,29.461,29.549,19234,0
2017-05-08,29.491,29.983,29.471,29.835,14547,0
2017-05-09,29.915,30.339,29.145,30.033,49263,0
2017-05-10,29.875,30.24,29.589,29.855,27680,0
2017-05-11,29.604,30.2,28.869,28.998,23873,0
2017-05-12,28.989,29.433,28.175,28.631,43143,0
2017-05-15,28.869,29.644,28.869,29.525,22057,0
2017-05-16,29.683,30.16,29.312,30.11,27543,0
2017-05-17,29.376,29.768,28.433,28.611,39520,0
2017-05-18,29.634,30.051,28.84,29.346,51609,0
2017-05-19,30.279,30.279,28.747,29.306,39933,0
2017-05-22,29.674,29.723,28.939,29.604,21196,0
2017-05-23,29.604,29.664,28.989,29.515,47432,0
2017-05-24,29.273,29.683,29.082,29.535,24053,0
2017-05-25,29.683,29.783,28.879,29.227,18225,0
2017-05-26,29.683,29.683,28.939,29.276,15953,0
2017-05-30,29.048,29.276,28.492,29.018,24893,0
2017-05-31,29.227,29.257,28.333,28.661,90356,0
2017-06-01,28.76,29.276,28.294,29.058,56580,0
2017-06-02,29.346,30.329,29.043,29.793,50122,0
2017-06-05,29.942,30.131,29.137,29.535,23190,0
2017-06-06,29.058,29.952,28.77,29.118,35495,0
2017-06-07,29.783,29.783,28.81,29.336,20330,0
2017-06-08,29.415,31.421,28.711,30.696,25766,0
2017-06-09,30.726,31.818,30.703,31.609,58790,0
2017-06-12,31.818,32.701,30.885,31.133,59487,0
2017-06-13,31.202,31.729,30.588,30.964,20874,0
2017-06-14,29.634,31.024,29.634,30.984,20491,0
2017-06-15,30.895,31.619,30.756,31.421,16621,0
2017-06-16,31.173,31.202,29.296,31.034,50508,0
2017-06-19,30.686,31.48,30.534,31.163,23779,0
2017-06-20,31.054,31.054,29.813,30.011,29051,0
2017-06-21,30.061,30.15,29.247,29.346,25589,0
2017-06-22,29.346,29.574,29.038,29.237,7902,0
2017-06-23,29.49,29.882,29.108,29.733,62931,0
2017-06-26,29.713,29.892,29.187,29.336,16766,0
2017-06-27,29.535,29.783,28.999,29.584,18009,0
2017-06-28,29.783,30.756,29.624,30.637,33584,0
2017-06-29,30.994,30.994,29.927,30.805,34257,0
2017-06-30,30.785,30.954,29.624,30.597,25191,0
2017-07-03,30.537,31.381,30.041,30.835,16976,0
2017-07-05,30.785,30.785,30.1,30.2,28618,0
2017-07-06,30.18,30.319,29.773,30.021,22080,0
2017-07-07,30.021,30.359,29.922,30.15,10787,0
2017-07-10,30.011,30.499,29.822,29.842,11826,0
2017-07-11,29.942,29.942,29.103,29.346,15992,0
2017-07-12,29.386,29.822,29.257,29.803,14643,0
2017-07-13,29.783,29.793,29.038,29.386,17659,0
2017-07-14,29.048,29.34,28.85,28.889,27285,0
2017-07-17,28.79,29.683,28.413,28.949,22482,0
2017-07-18,28.79,29.574,28.79,28.919,26971,0
2017-07-19,28.899,29.554,28.899,29.098,13130,0
2017-07-20,28.79,29.197,28.717,29.128,13137,0
2017-07-21,29.346,29.396,28.79,28.889,21368,0
2017-07-24,28.908,29.098,28.532,28.532,20031,0
2017-07-25,28.989,29.257,28.343,28.343,23957,0
2017-07-26,28.611,28.74,28.347,28.403,7250,0
2017-07-27,28.522,28.572,27.867,27.867,17673,0
2017-07-28,27.946,28.006,27.559,27.708,15551,0
2017-07-31,28.016,28.016,27.549,27.688,28707,0
2017-08-01,27.797,28.065,27.416,27.956,90135,0
2017-08-02,27.956,27.986,26.953,27.073,18574,0
2017-08-03,27.311,27.311,26.512,26.666,16572,0
2017-08-04,26.804,27.245,26.804,27.013,13246,0
2017-08-07,27.519,27.519,26.785,26.993,13025,0
2017-08-08,26.785,27.519,26.725,26.924,11640,0
2017-08-09,26.705,26.755,26.368,26.497,23403,0
2017-08-10,26.368,26.457,25.881,26.05,28678,0
2017-08-11,26.24,26.45,25.367,25.5,16093,0
2017-08-14,25.7,26.9,25.55,26.81,35621,0
2017-08-15,27.25,27.5484,26.645,26.66,28179,0
2017-08-16,26.97,27.34,26.36,26.87,29930,0
2017-08-17,26.75,26.75,26.21,26.28,17194,0
2017-08-18,25.85,26.45,25.85,26.34,19132,0
2017-08-21,26.15,26.15,25.6423,25.97,17436,0
2017-08-22,26.04,26.28,26,26.13,12276,0
2017-08-23,25.88,26.2118,25.7501,26.15,9653,0
2017-08-24,26.15,26.29,26,26.15,11028,0
2017-08-25,26.37,26.82,25.92,26.58,14767,0
2017-08-28,26.84,27.129,26.0871,26.19,13758,0
2017-08-29,26.05,26.2216,25.87,26.18,4990,0
2017-08-30,26.05,26.56,25.95,26.14,13511,0
2017-08-31,26.15,26.52,25.97,26.26,47875,0
2017-09-01,26.23,26.3,26,26.2,16642,0
2017-09-05,26,26.2239,25.615,25.83,25758,0
2017-09-06,26.14,26.2968,25.7401,25.8,16385,0
2017-09-07,25.815,25.815,25.0929,25.49,24119,0
2017-09-08,25.44,26.27,25.41,26.19,16385,0
2017-09-11,26.21,26.8989,25.66,26.32,39320,0
2017-09-12,26.22,26.8594,26.13,26.61,13823,0
2017-09-13,26.78,27.5599,26.78,27.51,23364,0
2017-09-14,27.32,27.7153,27.25,27.51,18535,0
2017-09-15,27.69,28.52,27.22,28.52,72766,0
2017-09-18,28.67,28.8474,27.894,28.64,46131,0
2017-09-19,28.505,28.91,28.505,28.8,21897,0
2017-09-20,28.36,29.36,28.36,29.04,25537,0
2017-09-21,28.8204,29.47,28.8204,29.21,15773,0
2017-09-22,29.25,29.98,28.83,29.75,32868,0
2017-09-25,29.91,29.98,29.1,29.73,11134,0
2017-09-26,29.88,30.49,29.45,30.2,40019,0
2017-09-27,30.4,31.87,29.79,31.45,78622,0
2017-09-28,31.32,31.8,30.061,31.51,18696,0
2017-09-29,31.5,31.86,31.16,31.36,26842,0
2017-10-02,31.53,31.55,30.701,31.23,35861,0
2017-10-03,31.31,31.48,30.8192,31.39,20428,0
2017-10-04,31.3,31.3,30.091,30.34,31990,0
2017-10-05,30.5,30.94,30.23,30.88,10470,0
2017-10-06,30.77,31,30.42,30.69,15491,0
2017-10-09,30.7,30.91,30.48,30.66,21590,0
2017-10-10,30.87,31.28,30.736,31.28,21712,0
2017-10-11,31,31.68,30.9228,31.3,15616,0
2017-10-12,31.49,31.65,31,31.49,31004,0
2017-10-13,31.56,31.85,31.56,31.65,13527,0
2017-10-16,31.86,32.07,31.6801,32.05,20063,0
2017-10-17,31.91,32.11,31.61,31.64,12832,0
2017-10-18,32,32.08,31.42,31.69,29178,0
2017-10-19,31.35,32.1,31.28,31.94,33295,0
2017-10-20,32.25,32.33,31.94,32.33,18006,0
2017-10-23,32.48,32.48,31.63,31.64,18447,0
2017-10-24,31.402,32.13,31.17,31.66,22528,0
2017-10-25,31.28,31.69,30.94,31.49,17828,0
2017-10-26,31.67,31.67,31.37,31.53,8239,0
2017-10-27,31.22,31.85,31.15,31.85,19110,0
2017-10-30,31.15,31.15,30.13,30.13,14485,0
2017-10-31,30.35,30.615,29.5235,30.23,29397,0
2017-11-01,30.18,30.3401,29.25,29.42,28717,0
2017-11-02,29.58,31.06,29.58,30.91,13384,0
2017-11-03,30.94,30.94,30.25,30.4,10646,0
2017-11-06,30.56,30.56,29.84,29.93,10033,0
2017-11-07,29.7,29.76,28.57,28.81,15678,0
2017-11-08,28.84,28.84,27.7,27.71,22157,0
2017-11-09,27.25,27.95,27.15,27.71,32534,0
2017-11-10,27.73,28.48,27.73,27.77,11690,0
