Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.39,12.39,12.157,12.157,511,0
2005-02-28,12.249,12.258,12.173,12.249,3519,0
2005-03-02,11.796,11.913,11.796,11.913,620,0
2005-03-03,12.1,12.1,11.913,11.913,2048,0
2005-03-04,11.913,12.014,11.913,12.014,1065,0
2005-03-07,12.093,12.093,12.085,12.093,383,0
2005-03-08,11.913,11.913,11.913,11.913,365,0
2005-03-09,12.181,12.181,12.032,12.107,1154,0
2005-03-10,11.922,11.922,11.796,11.796,4399,0
2005-03-11,12.165,12.165,11.718,11.913,2433,0
2005-03-14,12.181,12.39,11.827,12.188,12349,0
2005-03-15,12.397,12.397,11.563,11.93,7415,0
2005-03-16,12.484,12.484,11.718,11.718,3089,0
2005-03-17,12.107,12.107,11.539,11.718,1177,0
2005-03-18,11.89,11.89,11.875,11.875,1279,0
2005-03-21,11.859,11.859,11.852,11.852,252,0
2005-03-22,11.655,11.71,11.563,11.71,1105,0
2005-03-23,11.773,11.773,11.773,11.773,417,0
2005-03-24,11.796,11.796,11.61,11.61,1497,0
2005-03-28,11.585,11.585,11.585,11.585,185,0
2005-03-29,11.569,11.758,11.569,11.758,28188,0
2005-03-30,11.758,11.913,11.641,11.641,2125,0
2005-03-31,11.602,11.602,11.602,11.602,252,0
2005-04-04,11.752,11.752,11.752,11.752,126,0
2005-04-05,11.641,11.718,11.641,11.678,1365,0
2005-04-06,11.602,11.906,11.602,11.906,831,0
2005-04-07,11.913,11.913,11.913,11.913,493,0
2005-04-08,11.913,11.913,11.913,11.913,831,0
2005-04-11,11.718,11.727,11.602,11.718,1580,0
2005-04-12,11.796,11.796,11.796,11.796,323,0
2005-04-14,11.641,11.641,11.641,11.641,252,0
2005-04-15,11.641,11.641,11.641,11.641,323,0
2005-04-18,11.641,11.796,11.602,11.602,1279,0
2005-04-19,11.641,11.78,11.602,11.78,1537,0
2005-04-20,11.796,11.796,11.796,11.796,511,0
2005-04-21,11.641,11.898,11.641,11.898,383,0
2005-04-22,11.913,12.258,11.65,11.663,9347,0
2005-04-25,11.678,12.032,11.663,12.032,1523,0
2005-04-28,11.663,11.663,11.663,11.663,1712,0
2005-05-02,12.032,12.032,11.883,11.913,1279,0
2005-05-03,11.678,12.032,11.678,12.032,607,0
2005-05-04,11.875,11.875,11.718,11.718,4586,0
2005-05-05,11.913,11.913,11.718,11.718,1375,0
2005-05-06,11.718,11.718,11.718,11.718,126,0
2005-05-11,11.678,11.678,11.641,11.641,3287,0
2005-05-13,12.562,12.562,12.107,12.107,5055,0
2005-05-16,11.65,11.913,11.65,11.671,2812,0
2005-05-17,11.671,11.788,11.671,11.671,6278,0
2005-05-18,11.671,11.671,11.671,11.671,896,0
2005-05-19,11.671,11.796,11.671,11.796,3026,0
2005-05-20,11.718,11.796,11.718,11.796,4543,0
2005-05-23,11.718,11.718,11.65,11.718,1576,0
2005-05-25,11.718,11.796,11.65,11.796,11520,0
2005-05-27,11.718,11.718,11.702,11.702,7426,0
2005-05-31,11.718,11.718,11.718,11.718,511,0
2005-06-01,11.718,11.718,11.702,11.718,5570,0
2005-06-02,11.641,11.641,11.641,11.641,344,0
2005-06-06,11.563,11.563,11.563,11.563,1600,0
2005-06-07,11.875,11.875,11.563,11.563,1596,0
2005-06-08,11.602,11.641,11.602,11.641,606,0
2005-06-10,11.585,11.758,11.585,11.758,8704,0
2005-06-14,11.913,11.913,11.61,11.71,4937,0
2005-06-15,11.906,11.913,11.634,11.634,4188,0
2005-06-16,11.913,11.913,11.913,11.913,332,0
2005-06-17,11.913,11.913,11.678,11.678,5186,0
2005-06-21,11.602,11.602,11.602,11.602,713,0
2005-06-22,11.602,11.602,11.602,11.602,10267,0
2005-06-23,11.617,11.913,11.617,11.702,9730,0
2005-06-24,11.617,11.625,11.602,11.602,49131,0
2005-06-28,11.602,11.803,11.602,11.602,3875,0
2005-06-29,11.61,11.617,11.61,11.61,3969,0
2005-06-30,11.602,11.773,11.602,11.61,27106,0
2005-07-01,11.61,11.61,11.576,11.576,252,0
2005-07-05,11.569,11.569,11.569,11.569,252,0
2005-07-06,11.569,11.569,11.569,11.569,344,0
2005-07-07,11.569,11.569,11.569,11.569,662,0
2005-07-08,11.569,11.569,11.569,11.569,126,0
2005-07-11,11.663,12.055,11.663,11.788,5446,0
2005-07-12,11.569,11.796,11.483,11.483,1452,0
2005-07-13,11.687,11.687,11.521,11.521,2301,0
2005-07-14,11.521,11.898,11.521,11.898,4543,0
2005-07-15,11.521,12.107,11.521,11.906,7720,0
2005-07-18,11.744,12.055,11.617,11.819,6272,0
2005-07-19,11.521,12.055,11.521,11.78,13213,0
2005-07-20,11.788,12.107,11.594,12.107,3221,0
2005-07-21,12.063,12.24,11.852,12.023,1999,0
2005-07-22,11.773,12.023,11.773,12.023,385,0
2005-07-25,11.718,12.211,11.641,12.148,3337,0
2005-07-26,11.718,11.735,11.718,11.727,2053,0
2005-07-27,11.835,11.835,11.835,11.835,126,0
2005-07-28,11.959,11.959,11.835,11.835,385,0
2005-07-29,11.718,12.258,11.641,11.65,2574,0
2005-08-01,11.773,12.231,11.773,11.906,4366,0
2005-08-02,11.803,12.181,11.803,11.977,2173,0
2005-08-03,11.718,11.758,11.641,11.678,19664,0
2005-08-04,11.563,11.641,11.563,11.641,383,0
2005-08-05,11.65,11.852,11.65,11.663,3996,0
2005-08-08,11.641,11.718,11.641,11.718,896,0
2005-08-09,11.641,11.71,11.625,11.71,16189,0
2005-08-11,11.718,11.718,11.718,11.718,6693,0
2005-08-12,11.491,11.718,11.491,11.718,20328,0
2005-08-15,11.602,11.625,11.602,11.617,896,0
2005-08-16,11.602,11.617,11.602,11.617,472,0
2005-08-17,11.602,11.602,11.602,11.602,1459,0
2005-08-18,11.602,11.718,11.602,11.602,2081,0
2005-08-19,11.602,11.602,11.602,11.602,126,0
2005-08-22,11.602,11.61,11.602,11.602,1025,0
2005-08-23,11.641,11.641,11.641,11.641,252,0
2005-08-24,11.71,11.718,11.61,11.61,2433,0
2005-08-25,11.678,11.718,11.678,11.718,2290,0
2005-08-29,11.634,11.634,11.61,11.61,1921,0
2005-08-30,11.844,12.131,11.655,12.131,1410,0
2005-08-31,12.014,12.014,11.602,11.602,2231,0
2005-09-01,11.718,11.718,11.483,11.718,4735,0
2005-09-02,11.602,11.718,11.602,11.718,4664,0
2005-09-06,11.875,11.906,11.602,11.718,12163,0
2005-09-07,11.641,11.71,11.641,11.71,896,0
2005-09-08,11.71,11.71,11.71,11.71,1177,0
2005-09-09,11.695,11.718,11.695,11.718,1082,0
2005-09-12,11.998,11.998,11.718,11.718,383,0
2005-09-13,11.602,11.641,11.602,11.641,4817,0
2005-09-14,11.913,11.913,11.718,11.718,1372,0
2005-09-15,11.913,11.913,11.718,11.718,3251,0
2005-09-16,11.718,11.718,11.641,11.695,12496,0
2005-09-19,11.718,11.718,11.641,11.641,1696,0
2005-09-20,11.641,11.641,11.641,11.641,1113,0
2005-09-21,11.641,11.641,11.641,11.641,5588,0
2005-09-22,11.641,11.718,11.641,11.718,3419,0
2005-09-23,11.641,11.718,11.641,11.695,9248,0
2005-09-26,11.718,11.718,11.718,11.718,383,0
2005-09-27,11.602,11.602,11.5,11.5,1657,0
2005-09-29,11.483,11.483,11.483,11.483,987,0
2005-09-30,11.329,11.351,11.077,11.077,2301,0
2005-10-03,11.052,11.052,10.942,11.024,2156,0
2005-10-04,11.077,11.514,11.077,11.406,6431,0
2005-10-06,11.024,11.329,10.993,11.329,2152,0
2005-10-07,11.336,11.336,11.29,11.29,2258,0
2005-10-10,11.094,11.094,11.094,11.094,1279,0
2005-10-12,10.975,11.248,10.936,11.094,8065,0
2005-10-14,10.936,10.936,10.936,10.936,126,0
2005-10-17,11.133,11.133,10.942,11.125,427,0
2005-10-18,11.125,11.125,11.085,11.085,252,0
2005-10-19,10.936,11.156,10.936,10.984,1755,0
2005-10-20,10.975,10.975,10.975,10.975,2093,0
2005-10-21,11.085,11.094,10.936,10.993,11584,0
2005-10-24,11.29,11.32,11.29,11.29,10496,0
2005-10-26,11.094,11.32,11.094,11.156,1383,0
2005-10-27,11.148,11.148,11.094,11.094,1438,0
2005-10-28,11.094,11.094,11.094,11.094,640,0
2005-11-01,11.102,11.196,11.102,11.102,7850,0
2005-11-02,11.102,11.102,11.102,11.102,383,0
2005-11-03,11.172,11.196,11.108,11.108,730,0
2005-11-04,11.102,11.102,11.102,11.102,9088,0
2005-11-07,11.102,11.133,11.102,11.102,1178,0
2005-11-08,11.017,11.21,11.017,11.108,4994,0
2005-11-09,11.133,11.406,11.133,11.148,3586,0
2005-11-10,11.446,11.539,11.196,11.483,2688,0
2005-11-11,11.429,11.429,11.18,11.18,633,0
2005-11-14,11.133,11.133,11.133,11.133,449,0
2005-11-15,11.133,11.133,11.133,11.133,1312,0
2005-11-16,11.329,11.329,11.329,11.329,126,0
2005-11-17,11.142,11.142,11.133,11.133,1025,0
2005-11-21,11.142,11.142,11.142,11.142,640,0
2005-11-22,11.201,11.218,11.201,11.218,383,0
2005-11-23,11.188,11.188,11.164,11.164,449,0
2005-11-28,11.156,11.156,11.156,11.156,383,0
2005-11-29,11.196,11.329,11.156,11.156,5131,0
2005-11-30,11.359,11.678,11.142,11.53,2048,0
2005-12-01,11.406,11.678,11.18,11.18,3459,0
2005-12-02,11.234,11.835,11.116,11.116,13446,0
2005-12-05,11.108,11.108,11.094,11.094,2023,0
2005-12-06,11.274,11.282,10.942,11.133,3485,0
2005-12-07,11.133,11.172,11.133,11.172,640,0
2005-12-08,11.21,11.602,11.21,11.329,1410,0
2005-12-12,11.718,11.718,11.382,11.382,1307,0
2005-12-13,11.329,11.329,10.936,10.936,2075,0
2005-12-14,11.32,11.329,11.133,11.313,1158,0
2005-12-15,11.678,11.678,11.172,11.336,2775,0
2005-12-16,11.655,11.655,10.942,11.06,5392,0
2005-12-19,11.172,11.634,11.01,11.242,4225,0
2005-12-20,11.313,11.796,10.648,10.951,10701,0
2005-12-21,11.102,11.835,10.39,10.936,22812,0
2005-12-22,11.351,11.351,10.814,10.984,2173,0
2005-12-23,10.728,11.248,10.578,10.875,7999,0
2005-12-27,10.749,11.398,10.749,10.781,9497,0
2005-12-28,10.821,10.9,10.821,10.835,26160,0
2005-12-29,11.125,11.125,10.858,10.9,2292,0
2005-12-30,11.046,11.116,11.024,11.024,13183,0
2006-01-03,11.017,11.017,11.017,11.017,2301,0
2006-01-04,10.749,11.094,10.749,11.017,18381,0
2006-01-06,11.017,11.108,11.017,11.085,3151,0
2006-01-09,11.017,11.017,11.017,11.017,1025,0
2006-01-10,11.017,11.125,10.789,10.789,13243,0
2006-01-11,10.936,10.936,10.936,10.936,1022,0
2006-01-12,10.821,10.827,10.546,10.546,1279,0
2006-01-17,10.821,10.821,10.352,10.585,8350,0
2006-01-18,10.936,10.936,10.743,10.743,3789,0
2006-01-19,10.585,10.585,10.585,10.585,136,0
2006-01-20,10.915,11.002,10.915,11.002,383,0
2006-01-23,10.735,10.915,10.687,10.772,2923,0
2006-01-24,10.842,10.849,10.842,10.849,1663,0
2006-01-25,10.827,10.827,10.827,10.827,153,0
2006-01-26,10.743,10.814,10.743,10.805,1663,0
2006-01-27,10.936,10.936,10.634,10.634,511,0
2006-01-30,10.929,10.936,10.704,10.704,1520,0
2006-02-01,10.936,11.313,10.704,11.313,3623,0
2006-02-02,10.858,10.936,10.772,10.772,3173,0
2006-02-03,11.32,11.32,11.32,11.32,153,0
2006-02-06,11.133,11.133,10.835,10.835,1379,0
2006-02-07,11.085,11.085,10.936,10.936,309,0
2006-02-08,10.827,10.827,10.704,10.704,1010,0
2006-02-09,11.046,11.046,11.046,11.046,126,0
2006-02-10,10.713,10.993,10.713,10.993,960,0
2006-02-13,10.719,10.781,10.719,10.781,2113,0
2006-02-14,10.781,10.781,10.781,10.781,192,0
2006-02-15,10.929,10.936,10.858,10.858,1408,0
2006-02-16,10.936,10.936,10.789,10.9,767,0
2006-02-21,10.915,10.915,10.781,10.781,3174,0
2006-02-23,10.936,10.936,10.936,10.936,1482,0
2006-02-24,10.936,10.936,10.929,10.936,1027,0
2006-02-27,10.922,10.936,10.922,10.936,1761,0
2006-02-28,11.017,11.017,11.017,11.017,1312,0
2006-03-06,10.781,10.781,10.713,10.719,577,0
2006-03-08,10.929,10.929,10.929,10.929,252,0
2006-03-10,10.821,10.915,10.821,10.915,994,0
2006-03-13,10.821,10.821,10.821,10.821,1025,0
2006-03-14,10.929,10.929,10.929,10.929,781,0
2006-03-15,11.017,11.017,10.743,10.929,3632,0
2006-03-16,10.929,10.929,10.827,10.827,3655,0
2006-03-17,10.821,10.821,10.634,10.634,3393,0
2006-03-21,10.743,10.743,10.654,10.654,2874,0
2006-03-22,10.704,10.704,10.625,10.625,671,0
2006-03-23,10.781,10.781,10.662,10.662,1356,0
2006-03-27,10.546,10.866,10.546,10.866,1600,0
2006-03-28,10.743,10.743,10.585,10.585,2048,0
2006-03-30,10.743,10.743,10.743,10.743,2048,0
2006-03-31,10.704,10.858,10.704,10.781,8884,0
2006-04-03,10.781,10.797,10.781,10.781,7006,0
2006-04-04,10.634,10.634,10.634,10.634,273,0
2006-04-06,10.603,10.603,10.585,10.585,958,0
2006-04-07,10.585,10.625,10.467,10.508,8526,0
2006-04-10,10.508,10.508,10.508,10.508,3202,0
2006-04-11,10.743,10.743,10.735,10.735,640,0
2006-04-12,10.781,10.781,10.57,10.625,4097,0
2006-04-13,10.625,10.625,10.625,10.625,6912,0
2006-04-19,10.634,10.634,10.634,10.634,871,0
2006-04-20,10.781,10.781,10.781,10.781,252,0
2006-04-24,10.781,10.781,10.781,10.781,640,0
2006-04-25,10.648,10.936,10.634,10.936,3248,0
2006-04-26,10.936,10.936,10.789,10.789,4012,0
2006-04-27,10.936,10.936,10.936,10.936,511,0
2006-04-28,10.9,10.9,10.9,10.9,126,0
2006-05-01,10.936,10.975,10.936,10.975,1837,0
2006-05-03,10.936,10.936,10.936,10.936,640,0
2006-05-04,10.942,11.094,10.942,11.094,1663,0
2006-05-05,10.975,11.017,10.942,10.942,6312,0
2006-05-08,10.951,10.951,10.951,10.951,323,0
2006-05-09,10.951,11.017,10.942,10.993,3841,0
2006-05-10,10.942,10.942,10.942,10.942,2525,0
2006-05-12,11.085,11.094,10.942,10.942,9856,0
2006-05-15,10.942,10.942,10.942,10.942,1279,0
2006-05-16,10.942,10.942,10.942,10.942,577,0
2006-05-17,11.01,11.01,10.942,10.942,4567,0
2006-05-18,10.942,11.017,10.942,11.017,1983,0
2006-05-19,10.975,10.975,10.975,10.975,4097,0
2006-05-23,10.942,10.942,10.942,10.942,1154,0
2006-05-24,10.942,10.942,10.942,10.942,252,0
2006-05-25,11.01,11.01,10.942,10.942,252,0
2006-05-30,10.942,10.975,10.942,10.975,511,0
2006-05-31,10.936,10.951,10.866,10.875,4963,0
2006-06-01,10.951,10.984,10.866,10.984,2650,0
2006-06-02,10.858,10.984,10.858,10.929,6154,0
2006-06-06,10.858,10.858,10.821,10.821,1279,0
2006-06-07,10.821,10.821,10.743,10.743,661,0
2006-06-09,10.743,10.743,10.743,10.743,126,0
2006-06-13,10.749,10.827,10.749,10.827,767,0
2006-06-14,10.984,10.984,10.984,10.984,498,0
2006-06-15,10.984,10.984,10.984,10.984,1814,0
2006-06-16,10.984,10.984,10.984,10.984,386,0
2006-06-19,10.749,10.756,10.634,10.634,3252,0
2006-06-21,10.756,10.756,10.756,10.756,1600,0
2006-06-22,10.821,10.821,10.821,10.821,532,0
2006-06-23,10.827,10.936,10.827,10.858,7475,0
2006-06-26,10.858,10.858,10.821,10.821,1914,0
2006-06-27,10.858,10.858,10.858,10.858,640,0
2006-06-28,10.781,10.858,10.781,10.858,3646,0
2006-06-29,10.821,10.827,10.749,10.749,26257,0
2006-06-30,10.936,10.984,10.789,10.849,45133,0
2006-07-03,10.951,10.984,10.951,10.958,2011,0
2006-07-05,10.858,10.858,10.858,10.858,1600,0
2006-07-06,10.858,10.9,10.789,10.789,24732,0
2006-07-10,10.936,10.936,10.821,10.821,449,0
2006-07-11,10.821,10.858,10.821,10.858,1482,0
2006-07-12,10.821,10.821,10.821,10.821,1921,0
2006-07-14,10.789,10.936,10.789,10.936,896,0
2006-07-17,10.789,10.797,10.743,10.743,5312,0
2006-07-18,10.743,10.743,10.743,10.743,640,0
2006-07-19,10.743,10.743,10.662,10.662,1639,0
2006-07-20,10.662,10.662,10.662,10.662,126,0
2006-07-21,10.662,10.662,10.662,10.662,681,0
2006-07-24,10.678,10.821,10.678,10.743,518,0
2006-07-25,10.821,10.821,10.821,10.821,640,0
2006-07-26,10.984,11.033,10.704,11.033,2223,0
2006-07-27,11.094,11.094,10.781,10.781,2082,0
2006-07-28,10.781,11.094,10.781,11.094,804,0
2006-07-31,11.094,11.094,10.821,11.094,620,0
2006-08-01,11.094,11.218,10.858,11.094,21892,0
2006-08-02,10.875,10.908,10.875,10.908,566,0
2006-08-03,10.858,10.984,10.756,10.984,2336,0
2006-08-04,10.743,10.772,10.743,10.772,2052,0
2006-08-08,10.929,10.929,10.827,10.827,2174,0
2006-08-09,10.936,10.936,10.821,10.821,1410,0
2006-08-10,10.835,10.835,10.789,10.789,1791,0
2006-08-11,10.789,10.789,10.789,10.789,252,0
2006-08-14,10.781,10.781,10.743,10.743,1073,0
2006-08-15,10.781,10.789,10.781,10.789,1214,0
2006-08-16,10.743,10.743,10.743,10.743,252,0
2006-08-18,11.017,11.017,11.017,11.017,233,0
2006-08-21,10.781,10.789,10.743,10.781,6673,0
2006-08-22,10.781,10.835,10.781,10.781,2433,0
2006-08-23,10.805,10.827,10.805,10.821,4386,0
2006-08-24,10.827,10.827,10.827,10.827,155,0
2006-08-25,11.017,11.017,10.827,10.827,8320,0
2006-08-28,10.821,10.858,10.821,10.821,5746,0
2006-09-01,11.133,11.133,10.704,10.704,1498,0
2006-09-05,10.704,10.704,10.704,10.704,3277,0
2006-09-11,10.743,10.749,10.743,10.749,252,0
2006-09-12,10.743,10.743,10.743,10.743,3239,0
2006-09-14,11.01,11.024,11.01,11.024,374,0
2006-09-15,11.218,11.218,10.749,10.749,2996,0
2006-09-18,11.052,11.052,10.743,10.858,9290,0
2006-09-21,10.781,10.797,10.781,10.797,709,0
2006-09-22,10.858,10.858,10.781,10.781,97413,0
2006-09-25,10.789,10.858,10.789,10.805,4772,0
2006-09-26,10.858,10.915,10.858,10.875,1025,0
2006-09-27,10.9,11.052,10.9,11.052,981,0
2006-09-28,10.842,10.936,10.842,10.866,4352,0
2006-09-29,10.866,10.866,10.866,10.866,511,0
2006-10-02,10.789,10.789,10.789,10.789,4173,0
2006-10-03,10.929,10.929,10.929,10.929,1921,0
2006-10-04,10.858,10.858,10.789,10.789,2498,0
2006-10-05,10.789,10.797,10.789,10.789,3468,0
2006-10-06,10.789,10.789,10.789,10.789,1022,0
2006-10-09,10.922,10.922,10.821,10.915,13442,0
2006-10-10,10.797,10.797,10.789,10.789,1663,0
2006-10-11,10.789,10.789,10.789,10.789,1410,0
2006-10-12,10.805,10.805,10.789,10.789,412,0
2006-10-17,10.789,10.884,10.789,10.884,2143,0
2006-10-18,10.858,11.033,10.789,10.922,5838,0
2006-10-19,11.052,11.052,10.821,10.821,1344,0
2006-10-20,11.052,11.052,10.821,10.842,2301,0
2006-10-23,10.842,10.849,10.821,10.821,1410,0
2006-10-25,10.858,10.858,10.827,10.858,6480,0
2006-10-26,10.827,10.858,10.827,10.827,3841,0
2006-10-27,10.827,10.858,10.827,10.858,18829,0
2006-10-30,10.789,10.789,10.789,10.789,13651,0
2006-10-31,10.789,10.789,10.789,10.789,449,0
2006-11-02,10.789,10.936,10.789,10.936,2433,0
2006-11-03,10.821,10.942,10.789,10.892,15491,0
2006-11-06,10.789,10.814,10.789,10.814,1090,0
2006-11-08,10.789,10.814,10.789,10.814,1022,0
2006-11-10,10.797,10.821,10.789,10.805,9553,0
2006-11-13,10.789,10.789,10.789,10.789,1155,0
2006-11-14,10.789,11.033,10.789,11.033,1895,0
2006-11-15,10.821,10.821,10.821,10.821,252,0
2006-11-16,10.821,10.821,10.789,10.821,3477,0
2006-11-17,10.827,10.858,10.827,10.858,252,0
2006-11-20,10.827,10.827,10.827,10.827,1279,0
2006-11-21,10.827,10.866,10.827,10.827,4780,0
2006-11-22,10.9,10.9,10.866,10.866,1279,0
2006-11-28,10.9,10.9,10.9,10.9,1279,0
2006-11-29,10.743,11.01,10.728,11.01,512,0
2006-11-30,10.805,10.805,10.805,10.805,1030,0
2006-12-01,10.821,10.936,10.821,10.849,11778,0
2006-12-04,10.789,10.789,10.728,10.781,1791,0
2006-12-05,10.743,10.756,10.743,10.749,3289,0
2006-12-08,10.781,10.929,10.781,10.929,3292,0
2006-12-12,10.781,10.936,10.781,10.936,1569,0
2006-12-13,10.908,10.908,10.789,10.821,4497,0
2006-12-14,11.06,11.094,11.052,11.052,1300,0
2006-12-15,11.133,11.133,10.821,11.017,8969,0
2006-12-18,11.017,11.052,10.942,10.942,12729,0
2006-12-19,10.942,10.942,10.789,10.936,12602,0
2006-12-20,10.936,10.936,10.908,10.908,640,0
2006-12-21,10.821,11.046,10.821,10.975,21762,0
2006-12-22,11.052,11.052,10.936,10.936,1899,0
2006-12-26,11.085,11.133,11.085,11.133,956,0
2006-12-27,10.951,10.984,10.951,10.984,988,0
2006-12-28,11.052,11.052,10.821,10.866,4416,0
2006-12-29,11.046,11.077,10.929,11.077,3330,0
2007-01-03,10.936,11.04,10.936,11.04,640,0
2007-01-04,10.958,10.958,10.892,10.9,705,0
2007-01-05,10.936,11.01,10.858,11.01,2301,0
2007-01-08,11.01,11.414,11.01,11.133,1903,0
2007-01-09,11.133,11.602,11.125,11.429,8143,0
2007-01-11,11.521,11.521,11.142,11.142,1204,0
2007-01-12,11.305,11.718,11.133,11.585,9876,0
2007-01-16,11.835,11.835,11.225,11.225,820,0
2007-01-17,11.282,11.29,11.06,11.06,2030,0
2007-01-18,11.196,11.196,11.196,11.196,126,0
2007-01-19,11.172,11.201,11.172,11.201,767,0
2007-01-22,11.313,11.71,11.313,11.71,640,0
2007-01-23,11.71,11.71,11.06,11.06,1921,0
2007-01-24,10.975,11.695,10.929,11.329,9210,0
2007-01-25,11.634,11.634,11.389,11.389,896,0
2007-01-26,11.329,11.398,11.242,11.398,640,0
2007-01-29,11.514,11.514,11.429,11.514,4175,0
2007-01-30,11.602,11.625,11.446,11.539,3336,0
2007-01-31,11.687,11.718,11.563,11.563,791,0
2007-02-01,11.547,11.547,11.196,11.196,7036,0
2007-02-05,11.21,11.21,11.21,11.21,126,0
2007-02-07,11.201,11.421,11.201,11.248,6528,0
2007-02-08,11.164,11.421,11.164,11.421,2738,0
2007-02-09,11.398,11.398,11.398,11.398,177,0
2007-02-12,11.374,11.374,11.374,11.374,197,0
2007-02-13,11.389,11.634,11.242,11.242,4134,0
2007-02-14,11.296,11.617,11.296,11.617,253,0
2007-02-15,11.282,11.282,11.218,11.218,1709,0
2007-02-16,11.437,11.446,11.437,11.437,782,0
2007-02-20,11.446,11.446,11.172,11.225,5503,0
2007-02-21,11.21,11.483,11.201,11.483,4733,0
2007-02-22,11.429,11.429,11.429,11.429,197,0
2007-02-26,11.429,11.429,11.108,11.29,7159,0
2007-02-27,11.094,11.367,11.094,11.094,3378,0
2007-03-01,11.085,11.389,10.951,11.156,7782,0
2007-03-05,10.958,11.002,10.936,11.002,1318,0
2007-03-06,11.052,11.329,10.884,10.884,1410,0
2007-03-07,10.9,11.133,10.9,11.024,559,0
2007-03-08,11.29,11.336,11.102,11.102,1025,0
2007-03-09,11.102,11.29,11.102,11.133,2375,0
2007-03-12,11.125,11.125,11.052,11.052,278,0
2007-03-13,11.29,11.29,11.29,11.29,1600,0
2007-03-14,10.858,11.052,10.858,10.858,15137,0
2007-03-15,11.555,11.555,11.052,11.052,5872,0
2007-03-16,11.555,11.555,11.052,11.052,12376,0
2007-03-19,11.446,11.446,11.033,11.094,1869,0
2007-03-21,11.094,11.133,11.094,11.133,705,0
2007-03-22,10.958,10.958,10.951,10.951,383,0
2007-03-23,10.892,10.9,10.858,10.875,9375,0
2007-03-26,11.133,11.133,10.922,11.01,1713,0
2007-03-27,10.984,10.993,10.975,10.975,856,0
2007-03-29,10.936,10.936,10.936,10.936,383,0
2007-03-30,10.936,11.033,10.858,10.858,5412,0
2007-04-02,10.858,10.967,10.719,10.958,4691,0
2007-04-03,10.814,10.814,10.814,10.814,146,0
2007-04-04,10.967,10.967,10.967,10.967,640,0
2007-04-05,10.967,10.967,10.835,10.875,2799,0
2007-04-09,10.984,10.984,10.772,10.875,1312,0
2007-04-10,10.875,10.875,10.704,10.781,1279,0
2007-04-12,10.908,10.915,10.797,10.797,767,0
2007-04-13,10.936,10.936,10.908,10.908,511,0
2007-04-16,10.875,10.875,10.814,10.814,3035,0
2007-04-17,10.827,10.975,10.749,10.866,3076,0
2007-04-18,10.929,10.936,10.929,10.936,1791,0
2007-04-19,10.821,10.936,10.821,10.936,14335,0
2007-04-20,10.9,10.936,10.821,10.821,5765,0
2007-04-23,10.929,10.936,10.821,10.821,10061,0
2007-04-24,10.884,10.936,10.821,10.936,4438,0
2007-04-25,10.858,10.908,10.821,10.821,13391,0
2007-04-26,10.884,10.884,10.821,10.821,15601,0
2007-04-27,10.892,10.929,10.821,10.9,19445,0
2007-04-30,10.936,10.958,10.936,10.936,5649,0
2007-05-01,11.017,11.017,10.936,10.942,1279,0
2007-05-02,10.936,10.936,10.858,10.875,2173,0
2007-05-03,10.936,10.936,10.858,10.858,3965,0
2007-05-04,10.958,10.958,10.9,10.9,2688,0
2007-05-07,10.951,10.951,10.951,10.951,197,0
2007-05-08,10.9,10.9,10.9,10.9,126,0
2007-05-09,10.9,10.9,10.821,10.842,6225,0
2007-05-10,10.827,10.827,10.821,10.821,873,0
2007-05-11,10.842,10.875,10.821,10.875,832,0
2007-05-14,10.908,10.936,10.892,10.936,835,0
2007-05-15,11.06,11.06,10.821,10.821,2523,0
2007-05-16,10.821,10.936,10.821,10.936,896,0
2007-05-17,10.936,10.942,10.936,10.942,383,0
2007-05-18,11.06,11.06,10.915,10.915,8112,0
2007-05-21,10.827,11.033,10.827,11.033,1474,0
2007-05-22,11.142,11.142,10.942,10.942,296,0
2007-05-23,10.936,11.148,10.929,10.942,4929,0
2007-05-24,10.892,10.892,10.892,10.892,344,0
2007-05-29,11.102,11.102,11.04,11.04,511,0
2007-05-30,10.936,10.936,10.936,10.936,443,0
2007-05-31,11.133,11.133,11.133,11.133,252,0
2007-06-04,11.024,11.094,10.984,10.984,2882,0
2007-06-06,10.849,11.017,10.849,10.858,3683,0
2007-06-07,10.821,10.842,10.821,10.827,1055,0
2007-06-08,10.993,11.102,10.908,11.085,4000,0
2007-06-12,10.858,11.116,10.858,10.858,5501,0
2007-06-13,11.125,11.133,11.068,11.094,2559,0
2007-06-14,11.133,11.133,11.06,11.085,1387,0
2007-06-15,11.329,11.329,10.858,10.858,9351,0
2007-06-18,11.024,11.077,10.884,11.077,788,0
2007-06-19,10.984,11.085,10.975,11.002,1665,0
2007-06-20,11.017,11.017,11.017,11.017,1687,0
2007-06-21,11.052,11.077,10.936,11.077,12703,0
2007-06-22,11.085,11.085,11.085,11.085,252,0
2007-06-25,10.892,11.052,10.858,10.858,3881,0
2007-06-26,10.858,10.858,10.858,10.858,126,0
2007-06-27,10.858,10.858,10.858,10.858,449,0
2007-06-28,10.858,11.046,10.858,11.046,1791,0
2007-06-29,10.875,11.04,10.875,11.04,511,0
2007-07-03,10.875,10.875,10.827,10.827,2942,0
2007-07-05,10.821,10.821,10.821,10.821,126,0
2007-07-09,10.858,10.858,10.858,10.858,126,0
2007-07-10,10.922,10.922,10.797,10.797,607,0
2007-07-11,10.936,10.942,10.936,10.936,383,0
2007-07-12,10.936,10.936,10.936,10.936,1154,0
2007-07-16,10.789,10.936,10.704,10.814,6977,0
2007-07-18,11.002,11.017,11.002,11.017,1410,0
2007-07-19,11.01,11.01,11.01,11.01,126,0
2007-07-20,10.743,10.821,10.743,10.821,252,0
2007-07-23,10.735,10.781,10.735,10.781,472,0
2007-07-24,10.719,10.728,10.023,10.516,3710,0
2007-07-25,10.531,10.531,10.531,10.531,126,0
2007-07-26,10.719,10.719,10.719,10.719,126,0
2007-07-27,10.273,10.625,10.273,10.531,7479,0
2007-07-30,10.625,10.625,10.39,10.39,2648,0
2007-07-31,10.39,10.39,10.359,10.359,1025,0
2007-08-01,10.64,10.64,10.359,10.467,1475,0
2007-08-03,10.359,10.467,10.241,10.359,896,0
2007-08-06,10.072,10.219,9.986,10.079,13076,0
2007-08-08,10.086,10.117,9.961,9.961,3618,0
2007-08-09,10.063,10.063,9.422,9.765,14830,0
2007-08-10,9.79,9.79,9.765,9.765,703,0
2007-08-13,9.867,9.867,9.765,9.765,849,0
2007-08-14,9.765,9.843,9.765,9.843,252,0
2007-08-15,9.843,9.843,9.843,9.843,2185,0
2007-08-16,9.843,10.016,9.835,10.016,3263,0
2007-08-17,9.921,9.921,9.756,9.914,13933,0
2007-08-20,9.765,10.696,9.57,10.696,8355,0
2007-08-21,10.936,11.04,10.936,11.04,2858,0
2007-08-22,10.858,11.052,10.858,10.936,4863,0
2007-08-23,10.858,10.875,10.743,10.743,4049,0
2007-08-24,10.975,11.017,10.975,10.975,518,0
2007-08-27,10.821,10.821,10.821,10.821,252,0
2007-08-28,10.814,10.814,10.781,10.781,525,0
2007-08-30,10.821,10.821,10.821,10.821,1498,0
2007-08-31,10.713,10.728,10.704,10.704,649,0
2007-09-04,10.936,11.116,10.936,11.002,383,0
2007-09-06,11.094,11.094,10.929,10.929,416,0
2007-09-07,10.483,10.483,10.483,10.483,323,0
2007-09-11,10.929,10.936,10.625,10.936,1410,0
2007-09-12,10.936,10.936,10.546,10.546,19841,0
2007-09-13,10.764,10.967,10.648,10.936,3598,0
2007-09-14,11.052,11.052,11.052,11.052,1917,0
2007-09-21,10.936,10.936,10.936,10.936,569,0
2007-09-24,10.866,10.936,10.858,10.858,4086,0
2007-09-25,10.922,10.922,10.922,10.922,355,0
2007-09-26,10.858,10.858,10.858,10.858,5951,0
2007-09-28,11.046,11.248,10.936,11.094,10318,0
2007-10-01,10.936,11.242,10.9,10.9,5889,0
2007-10-02,11.017,11.017,10.396,10.625,9968,0
2007-10-03,10.446,10.743,10.446,10.57,511,0
2007-10-04,10.523,10.789,10.516,10.789,2499,0
2007-10-05,10.662,10.662,10.662,10.662,511,0
2007-10-10,10.764,10.764,10.764,10.764,126,0
2007-10-11,10.764,10.805,10.764,10.805,336,0
2007-10-12,10.743,10.9,10.743,10.9,6019,0
2007-10-15,10.696,10.696,10.374,10.454,3459,0
2007-10-17,10.735,10.735,10.475,10.475,1397,0
2007-10-18,10.467,10.585,10.467,10.5,1238,0
2007-10-19,10.648,10.648,10.648,10.648,553,0
2007-10-22,10.648,10.648,10.467,10.467,2301,0
2007-10-23,10.344,10.344,10.344,10.344,252,0
2007-10-25,10.462,10.616,10.462,10.616,896,0
2007-10-26,10.39,10.616,10.39,10.616,577,0
2007-10-29,10.396,10.396,10.344,10.344,831,0
2007-10-31,10.335,10.335,10.328,10.328,960,0
2007-11-01,10.344,10.352,10.157,10.157,6997,0
2007-11-02,10.273,10.273,10.102,10.195,2688,0
2007-11-05,10.226,10.313,10.125,10.313,5691,0
2007-11-06,10.281,10.281,10.273,10.273,1390,0
2007-11-07,10.186,10.374,10.186,10.374,640,0
2007-11-08,10.25,10.422,10.117,10.422,2048,0
2007-11-12,10.422,10.696,10.241,10.352,5687,0
2007-11-13,10.39,10.743,10.39,10.483,3202,0
2007-11-15,10.662,10.662,10.305,10.467,1151,0
2007-11-16,10.313,10.508,10.273,10.273,1921,0
2007-11-19,10.233,10.546,10.233,10.546,4097,0
2007-11-20,10.233,10.546,10.233,10.546,1381,0
2007-11-23,10.431,10.467,10.233,10.467,1205,0
2007-11-26,10.508,10.508,10.508,10.508,146,0
2007-11-27,10.265,10.5,10.241,10.241,896,0
2007-11-28,10.179,10.446,10.157,10.166,2091,0
2007-11-29,10.296,10.296,10.296,10.296,252,0
2007-11-30,10.233,10.546,10.233,10.546,511,0
2007-12-03,10.546,10.546,10.166,10.296,1620,0
2007-12-04,10.273,10.305,10.273,10.305,358,0
2007-12-05,10.281,10.821,10.273,10.821,7091,0
2007-12-07,10.821,10.821,10.821,10.821,947,0
2007-12-11,10.781,10.781,10.462,10.523,2115,0
2007-12-12,10.781,10.781,10.157,10.603,6001,0
2007-12-13,10.9,10.9,10.352,10.858,1058,0
2007-12-14,10.9,10.9,10.25,10.849,3677,0
2007-12-17,10.858,10.858,10.431,10.719,6996,0
2007-12-18,10.814,10.858,10.814,10.858,767,0
2007-12-19,10.5,10.849,10.454,10.842,4999,0
2007-12-20,10.281,10.764,10.241,10.764,2568,0
2007-12-21,10.634,10.764,10.634,10.764,2048,0
2007-12-24,10.858,10.858,10.233,10.728,3320,0
2007-12-26,10.233,10.842,10.233,10.842,705,0
2007-12-27,10.431,10.454,10.328,10.328,896,0
2007-12-28,10.233,10.735,10.157,10.57,2747,0
2007-12-31,10.359,10.585,10.359,10.585,1494,0
2008-01-02,10.352,10.446,10.352,10.446,1514,0
2008-01-03,10.233,10.454,10.233,10.454,3755,0
2008-01-04,10.186,10.625,10.186,10.508,1243,0
2008-01-07,10.273,10.454,10.233,10.233,2000,0
2008-01-09,10.446,10.446,10.259,10.446,767,0
2008-01-10,10.273,10.431,10.273,10.273,2634,0
2008-01-11,10.431,10.585,10.352,10.454,12871,0
2008-01-14,10.585,10.585,10.585,10.585,126,0
2008-01-15,10.328,10.546,10.273,10.546,2636,0
2008-01-16,10.585,10.585,10.454,10.454,2286,0
2008-01-17,10.578,10.578,10.578,10.578,207,0
2008-01-18,10.454,10.454,10.431,10.431,4700,0
2008-01-23,10.431,10.454,10.431,10.454,1791,0
2008-01-24,10.585,10.625,10.352,10.352,3536,0
2008-01-25,10.616,10.616,10.352,10.352,896,0
2008-01-28,10.374,10.374,10.233,10.352,1373,0
2008-01-30,10.616,10.616,10.616,10.616,126,0
2008-01-31,10.546,10.625,10.546,10.625,1279,0
2008-02-01,10.39,10.603,10.359,10.603,1703,0
2008-02-06,10.594,10.625,10.594,10.625,5926,0
2008-02-07,10.625,10.743,10.539,10.743,10064,0
2008-02-08,10.743,10.743,10.743,10.743,896,0
2008-02-11,10.523,10.936,10.523,10.743,9497,0
2008-02-12,10.9,10.975,10.866,10.866,20835,0
2008-02-13,10.9,10.975,10.9,10.975,1832,0
2008-02-14,10.975,10.975,10.975,10.975,640,0
2008-02-15,10.942,10.942,10.892,10.892,383,0
2008-02-19,10.892,10.892,10.546,10.892,3276,0
2008-02-20,10.9,10.9,10.9,10.9,126,0
2008-02-21,10.634,11.052,10.634,11.052,2301,0
2008-02-25,10.936,10.936,10.936,10.936,126,0
2008-02-26,10.64,10.936,10.546,10.929,1637,0
2008-02-27,10.562,10.9,10.475,10.9,1279,0
2008-02-29,10.625,10.922,10.625,10.922,383,0
2008-03-04,10.9,10.9,10.9,10.9,126,0
2008-03-05,10.654,10.866,10.654,10.866,252,0
2008-03-07,10.892,10.892,10.892,10.892,126,0
2008-03-10,10.9,10.9,10.9,10.9,344,0
2008-03-11,10.9,10.9,10.9,10.9,364,0
2008-03-13,10.892,10.892,10.892,10.892,286,0
2008-03-14,10.884,10.884,10.634,10.884,5585,0
2008-03-17,10.936,10.936,10.625,10.936,913,0
2008-03-18,10.625,10.858,10.625,10.743,1058,0
2008-03-19,10.439,10.743,10.439,10.743,383,0
2008-03-20,10.439,10.735,10.439,10.713,640,0
2008-03-24,10.508,10.975,10.508,10.975,1791,0
2008-03-25,10.936,10.975,10.61,10.975,2178,0
2008-03-26,10.743,10.967,10.743,10.967,1025,0
2008-03-27,10.562,10.975,10.562,10.975,2262,0
2008-03-28,10.61,11.094,10.61,11.094,972,0
2008-03-31,11.094,11.094,11.094,11.094,126,0
2008-04-01,11.017,11.017,10.554,11.017,1513,0
2008-04-02,11.06,11.06,11.06,11.06,126,0
2008-04-03,11.017,11.094,11.017,11.094,1279,0
2008-04-04,11.094,11.094,10.64,10.64,1524,0
2008-04-07,11.06,11.06,11.06,11.06,126,0
2008-04-08,11.06,11.06,11.06,11.06,126,0
2008-04-09,11.094,11.094,10.554,10.554,3964,0
2008-04-10,10.922,11.133,10.922,11.133,6943,0
2008-04-11,11.133,11.133,11.133,11.133,126,0
2008-04-14,11.133,11.133,11.133,11.133,640,0
2008-04-15,11.094,11.133,10.5,11.125,9677,0
2008-04-16,11.01,11.125,10.554,11.125,28164,0
2008-04-17,10.625,11.125,10.625,11.125,640,0
2008-04-18,11.094,11.094,10.554,11.085,640,0
2008-04-21,10.967,10.967,10.967,10.967,126,0
2008-04-22,11.077,11.085,11.077,11.085,252,0
2008-04-23,10.61,11.046,10.594,11.04,1022,0
2008-04-24,11.06,11.06,11.06,11.06,126,0
2008-04-25,11.002,11.017,11.002,11.017,252,0
2008-04-28,10.654,10.975,10.654,10.975,640,0
2008-04-29,10.975,11.017,10.821,11.017,498,0
2008-04-30,10.696,10.936,10.335,10.929,7773,0
2008-05-01,10.821,10.821,10.821,10.821,383,0
2008-05-02,11.046,11.046,10.634,11.04,767,0
2008-05-05,10.743,10.975,10.743,10.975,511,0
2008-05-06,10.936,11.085,10.936,11.085,194,0
2008-05-07,10.827,11.125,10.827,11.125,6987,0
2008-05-08,11.094,11.116,11.052,11.052,511,0
2008-05-09,11.052,11.077,10.67,11.077,1663,0
2008-05-12,11.077,11.077,11.077,11.077,126,0
2008-05-13,11.033,11.052,11.033,11.052,511,0
2008-05-14,11.017,11.052,11.017,11.052,252,0
2008-05-15,10.67,11.052,10.67,11.052,370,0
2008-05-16,10.858,10.936,10.858,10.936,383,0
2008-05-19,10.858,10.9,10.858,10.9,252,0
2008-05-20,10.929,10.936,10.929,10.936,383,0
2008-05-21,10.936,10.936,10.936,10.936,252,0
2008-05-22,10.975,10.975,10.648,10.929,2387,0
2008-05-23,10.958,11.052,10.951,10.951,1535,0
2008-05-27,11.033,11.133,10.9,11.133,2815,0
2008-05-28,11.133,11.133,11.133,11.133,153,0
2008-05-29,11.094,11.125,11.094,11.125,252,0
2008-05-30,11.094,11.125,11.094,11.125,443,0
2008-06-02,11.052,11.052,11.052,11.052,252,0
2008-06-03,11.052,11.052,10.594,11.046,896,0
2008-06-04,10.603,11.052,10.562,11.046,3179,0
2008-06-05,11.024,11.052,11.024,11.052,786,0
2008-06-06,11.052,11.052,11.052,11.052,1025,0
2008-06-09,10.67,11.052,10.431,11.046,2032,0
2008-06-10,10.929,10.929,10.929,10.929,126,0
2008-06-11,10.958,10.975,10.958,10.975,383,0
2008-06-12,11.04,11.04,10.625,10.958,1229,0
2008-06-13,11.108,11.108,10.414,11.077,5075,0
2008-06-16,11.06,11.094,11.017,11.094,3001,0
2008-06-17,10.984,11.094,10.984,11.094,252,0
2008-06-18,10.431,11.094,10.431,10.936,1276,0
2008-06-19,10.57,10.842,10.446,10.842,1663,0
2008-06-20,10.516,10.884,10.516,10.858,1154,0
2008-06-23,10.781,11.094,10.431,11.094,1115,0
2008-06-24,11.077,11.077,11.077,11.077,126,0
2008-06-25,11.017,11.094,10.936,11.094,1088,0
2008-06-26,10.743,11.052,10.743,11.052,7642,0
2008-06-27,10.772,10.936,10.772,10.936,736,0
2008-06-30,11.094,11.094,10.39,11.046,1025,0
2008-07-01,10.39,11.052,10.39,11.052,640,0
2008-07-02,10.936,11.052,10.915,11.052,1525,0
2008-07-03,10.61,11.052,10.546,10.915,3710,0
2008-07-07,10.9,10.908,10.554,10.884,1761,0
2008-07-08,10.936,10.936,10.554,10.842,3459,0
2008-07-09,10.866,10.866,10.866,10.866,126,0
2008-07-10,10.936,11.033,10.858,10.967,896,0
2008-07-11,10.57,10.929,10.554,10.929,2815,0
2008-07-14,10.821,10.915,10.554,10.554,3196,0
2008-07-15,10.554,10.756,10.265,10.756,2559,0
2008-07-16,10.704,10.704,10.704,10.704,126,0
2008-07-17,10.858,10.929,10.546,10.554,2302,0
2008-07-18,10.446,11.024,10.259,10.562,1921,0
2008-07-22,10.625,10.687,10.594,10.594,1410,0
2008-07-23,10.508,10.67,10.414,10.414,896,0
2008-07-24,10.936,10.936,10.858,10.858,397,0
2008-07-25,10.743,11.024,10.743,11.01,511,0
2008-07-28,10.704,10.892,10.704,10.892,252,0
2008-07-29,10.422,11.033,10.422,11.033,767,0
2008-07-30,10.554,10.835,10.554,10.835,438,0
2008-07-31,10.454,10.984,10.454,10.849,774,0
2008-08-04,11.024,11.024,10.821,10.929,767,0
2008-08-05,10.908,10.936,10.908,10.936,716,0
2008-08-06,11.002,11.033,11.002,11.033,896,0
2008-08-07,11.017,11.085,10.743,10.915,8293,0
2008-08-08,10.936,10.936,10.908,10.908,511,0
2008-08-11,10.936,10.936,10.936,10.936,577,0
2008-08-12,10.936,10.936,10.475,10.936,459,0
2008-08-13,10.57,11.077,10.57,11.077,3411,0
2008-08-14,11.033,11.033,10.462,10.951,2092,0
2008-08-15,11.033,11.068,10.849,10.936,1379,0
2008-08-18,11.024,11.085,10.929,11.077,2126,0
2008-08-19,10.958,10.958,10.936,10.936,2624,0
2008-08-22,10.936,10.936,10.936,10.936,4097,0
2008-08-25,11.017,11.017,11.017,11.017,126,0
2008-08-26,10.929,10.929,10.929,10.929,252,0
2008-08-27,10.929,10.936,10.594,10.64,5403,0
2008-08-28,10.9,10.915,10.516,10.516,896,0
2008-08-29,10.508,10.884,10.439,10.454,1730,0
2008-09-04,10.305,10.835,10.219,10.546,3291,0
2008-09-05,10.648,10.648,10.648,10.648,126,0
2008-09-08,10.39,10.39,10.352,10.352,252,0
2008-09-09,10.359,10.367,10.319,10.319,2559,0
2008-09-10,10.61,10.61,10.233,10.241,5516,0
2008-09-11,10.173,10.39,10.173,10.25,3870,0
2008-09-12,10.313,10.313,10.296,10.296,2231,0
2008-09-15,10.546,10.546,10.313,10.313,19372,0
2008-09-16,10.508,10.508,10.166,10.166,1146,0
2008-09-17,10.273,10.508,9.804,10.157,3230,0
2008-09-18,10.233,10.233,10.054,10.054,1154,0
2008-09-19,10.093,10.195,10.093,10.195,126,0
2008-09-22,10.157,10.157,9.961,9.961,1921,0
2008-09-23,9.936,9.936,9.936,9.936,252,0
2008-09-24,9.936,9.936,9.2572,9.57,2250,0
2008-09-25,9.688,9.843,9.3747,9.843,2202,0
2008-09-26,9.3747,9.756,9.3747,9.756,1032,0
2008-09-29,9.2824,9.719,9.2824,9.4092,2918,0
2008-09-30,8.9831,8.9831,8.0075,8.563,11730,0
2008-10-01,8.4458,9.3747,8.4377,8.5306,6670,0
2008-10-02,8.4377,9.2106,8.4377,9.2106,6656,0
2008-10-03,9.3335,9.3335,8.7887,9.2824,1791,0
2008-10-06,9.3277,9.3277,6.7187,7.5778,20272,0
2008-10-07,7.812,7.812,6.9684,7.0624,41548,0
2008-10-08,7.07,7.8043,7.07,7.4216,35447,0
2008-10-09,7.5,7.6562,7.0311,7.6562,10731,0
2008-10-10,7.039,9.2735,7.039,8.5938,8071,0
2008-10-13,8.6326,8.9831,8.0153,8.9756,2815,0
2008-10-14,8.9916,9.61,8.2734,8.2966,4939,0
2008-10-16,9.298,9.298,8.242,8.242,3843,0
2008-10-17,9.2193,9.2193,8.6162,8.9916,511,0
2008-10-20,8.9916,9.2572,8.9916,9.2572,767,0
2008-10-21,9.2572,9.2572,8.6408,9.2106,1419,0
2008-10-22,8.601,9.2106,8.601,9.2106,767,0
2008-10-23,8.601,9.999,8.601,9.999,252,0
2008-10-24,8.5938,9.765,8.5938,9.765,252,0
2008-10-27,8.5938,9.719,8.5938,9.719,383,0
2008-10-28,9.726,9.726,8.609,9.68,1154,0
2008-10-29,8.6408,9.61,8.6408,9.61,511,0
2008-10-30,8.6244,9.61,8.6244,9.1098,594,0
2008-10-31,8.6162,9.999,8.6162,9.999,12160,0
2008-11-03,8.7499,9.961,8.6326,9.765,3311,0
2008-11-04,8.6568,9.765,8.6568,9.765,383,0
2008-11-05,9.4519,9.4519,9.3747,9.3747,961,0
2008-11-06,8.6797,9.756,8.6408,8.6876,640,0
2008-11-07,9.756,9.756,9.756,9.756,126,0
2008-11-12,8.6408,9.688,8.6408,9.688,387,0
2008-11-13,9.756,9.756,9.756,9.756,126,0
2008-11-14,9.905,9.905,9.905,9.905,126,0
2008-11-17,8.6797,9.765,8.6631,9.68,3133,0
2008-11-18,9.596,9.603,9.588,9.588,511,0
2008-11-19,9.509,9.509,9.509,9.509,126,0
2008-11-20,8.7649,9.522,7.7653,8.4296,7031,0
2008-11-21,8.2341,9.0307,7.8515,9.0307,896,0
2008-11-24,8.3981,8.6326,8.3981,8.6326,2301,0
2008-11-25,9.68,9.68,9.603,9.603,252,0
2008-11-26,8.2653,9.2193,8.07,8.9831,1279,0
2008-11-28,9.68,9.68,7.9217,9.29,640,0
2008-12-01,9.444,9.444,9.0392,9.061,252,0
2008-12-02,8.5938,9.429,8.5938,9.429,927,0
2008-12-03,8.6162,8.9831,8.5938,8.9831,1663,0
2008-12-04,8.9831,9.3668,8.5938,9.3277,767,0
2008-12-09,9.29,9.29,9.29,9.29,252,0
2008-12-10,8.242,9.312,7.8983,8.9456,2971,0
2008-12-11,8.9456,8.9456,8.109,8.3981,383,0
2008-12-12,8.6326,8.6326,8.5155,8.5155,956,0
2008-12-15,8.7574,8.7574,8.2029,8.3748,5465,0
2008-12-16,9.0307,9.0307,8.3981,8.3981,2991,0
2008-12-18,8.2809,8.7186,7.9138,8.7186,3106,0
2008-12-19,7.9296,8.9372,7.9296,8.031,2884,0
2008-12-22,8.0464,8.0464,8.0464,8.0464,126,0
2008-12-23,8.8209,8.8209,8.1481,8.1481,782,0
2008-12-29,8.1481,8.1481,7.9296,7.9296,1957,0
2008-12-30,8.0075,8.0075,8.0075,8.0075,3841,0
2008-12-31,7.9296,8.7427,7.8515,8.7427,1472,0
2009-01-02,8.922,8.922,8.7961,8.7961,252,0
2009-01-06,8.3121,8.3121,8.0464,8.0464,252,0
2009-01-07,8.0075,8.0075,7.4216,7.7889,2338,0
2009-01-08,7.8043,8.2576,7.8043,8.2576,896,0
2009-01-09,7.7341,7.812,7.2654,7.7889,5787,0
2009-01-12,7.4688,7.8904,7.4688,7.7889,7407,0
2009-01-13,8.4296,8.4296,8.2734,8.328,1025,0
2009-01-14,8.2734,8.8666,8.2734,8.8666,5283,0
2009-01-15,8.9521,8.9521,8.9066,8.9066,383,0
2009-01-16,8.2029,8.2029,8.2029,8.2029,383,0
2009-01-20,7.8904,7.8904,7.6562,7.6562,511,0
2009-01-21,8.1948,8.1948,7.6562,7.773,1442,0
2009-01-22,7.8358,7.8904,7.8358,7.8904,252,0
2009-01-23,7.781,7.781,7.781,7.781,511,0
2009-01-26,8.3904,8.3904,8.3904,8.3904,126,0
2009-01-27,8.3904,8.4527,7.9605,8.4527,3633,0
2009-01-29,7.8043,8.9682,7.7965,8.9521,817,0
2009-01-30,8.9066,8.922,8.1402,8.7427,767,0
2009-02-02,8.8583,8.9066,7.812,8.1402,2779,0
2009-02-03,7.9998,8.2264,7.8281,7.8591,1039,0
2009-02-04,8.2029,8.2029,7.8904,7.8904,10078,0
2009-02-06,7.812,7.812,7.812,7.812,896,0
2009-02-09,7.9217,7.9217,7.9058,7.9058,511,0
2009-02-10,7.8904,7.8904,7.781,7.781,252,0
2009-02-11,8.7032,8.7032,7.8515,7.8515,673,0
2009-02-12,7.812,7.812,7.812,7.812,126,0
2009-02-13,7.812,7.812,7.812,7.812,153,0
2009-02-17,7.8515,7.8515,6.4997,7.273,9937,0
2009-02-18,7.0311,7.4919,6.9217,7.4919,602,0
2009-02-19,8.1327,8.1327,8.1327,8.1327,126,0
2009-02-20,6.906,7.773,6.906,7.773,383,0
2009-02-23,7.773,7.773,7.0467,7.0467,517,0
2009-02-24,6.8983,6.9294,6.7264,6.9294,3935,0
2009-02-25,6.7187,6.9528,6.7187,6.7888,8016,0
2009-02-27,6.6404,7.0311,6.6404,7.0311,3124,0
2009-03-03,6.6483,6.9844,6.6483,6.7576,2472,0
2009-03-04,6.6562,6.8746,6.6404,6.8746,8824,0
2009-03-05,6.906,6.906,6.8355,6.8355,1278,0
2009-03-06,7.0311,7.4843,6.6404,7.3747,4287,0
2009-03-10,7.4843,7.4843,7.2654,7.2654,1025,0
2009-03-11,7.5778,7.5778,7.5778,7.5778,126,0
2009-03-12,7.1405,7.5622,7.1325,7.3043,2037,0
2009-03-13,7.4138,7.812,7.1405,7.773,6916,0
2009-03-16,7.812,8.2029,7.5309,7.5309,1701,0
2009-03-17,8.1638,8.1638,7.0311,7.8515,1140,0
2009-03-19,7.4296,7.6951,7.4296,7.6951,1218,0
2009-03-20,7.5464,8.2029,7.5464,8.2029,2024,0
2009-03-23,8.2029,8.2809,8.2029,8.2029,1282,0
2009-03-24,8.2809,8.2809,8.2809,8.2809,126,0
2009-03-25,7.773,8.242,7.773,8.242,383,0
2009-03-27,7.4688,8.242,6.6952,8.242,4126,0
2009-03-30,8.3199,8.3199,8.1948,8.1948,252,0
2009-03-31,7.4688,7.5309,7.4688,7.5153,1025,0
2009-04-01,7.7341,7.7341,7.6951,7.6951,511,0
2009-04-02,7.4373,8.1718,7.4296,7.9685,1535,0
2009-04-03,8.1171,8.1793,7.6092,8.1793,1921,0
2009-04-08,8.1718,8.4766,8.1718,8.2576,2942,0
2009-04-09,8.5938,8.5938,7.9529,8.3512,2421,0
2009-04-13,8.1793,8.1793,8.1793,8.1793,126,0
2009-04-14,8.0153,8.1171,7.8591,8.0075,1154,0
2009-04-16,7.9374,8.242,7.8201,7.8515,4130,0
2009-04-17,8.1948,8.5235,7.9998,8.2809,2559,0
2009-04-20,7.8591,8.4766,7.8591,7.8904,7094,0
2009-04-21,8.2888,8.5691,8.1718,8.2966,21965,0
2009-04-22,8.2966,8.4918,7.945,8.4296,21889,0
2009-04-23,8.563,8.9297,8.563,8.9297,3073,0
2009-04-24,8.5857,8.7649,8.563,8.7032,3076,0
2009-04-27,8.3591,8.6631,8.3591,8.6631,831,0
2009-04-28,8.7574,8.7574,8.5938,8.5938,1279,0
2009-04-29,8.5155,8.7032,8.4458,8.601,2815,0
2009-04-30,8.5549,8.5549,8.3591,8.3591,6665,0
2009-05-01,8.5857,8.8284,8.5857,8.8284,511,0
2009-05-04,8.3826,8.601,8.3826,8.601,1038,0
2009-05-05,8.8433,8.8666,8.6715,8.6715,2679,0
2009-05-06,8.601,8.7105,8.5775,8.7105,895,0
2009-05-07,8.4994,8.6487,8.4994,8.6487,383,0
2009-05-08,8.4766,8.5306,8.4766,8.5306,640,0
2009-05-11,8.5468,8.7343,8.4918,8.7343,4219,0
2009-05-12,8.9831,8.9831,8.7427,8.9147,1881,0
2009-05-13,8.9831,9.103,8.7813,9.0772,5144,0
2009-05-14,9.0945,9.3668,9.0945,9.298,1279,0
2009-05-15,9.3747,9.68,8.9831,9.3836,7467,0
2009-05-18,9.623,9.688,8.8666,9.429,11214,0
2009-05-19,9.3747,9.3747,9.1633,9.3277,5194,0
2009-05-20,9.3581,10.892,9.3277,10.219,83413,0
2009-05-21,10.211,10.858,9.804,10.296,32455,0
2009-05-22,9.804,10.922,9.648,10.359,35561,0
2009-05-26,10.483,10.743,10.195,10.195,4344,0
2009-05-27,10.305,10.546,10.016,10.063,3085,0
2009-05-28,9.969,10.39,9.969,10.39,14811,0
2009-05-29,10.273,10.625,10.148,10.625,8134,0
2009-06-01,10.5,10.5,10.195,10.39,2048,0
2009-06-02,10.367,10.382,10.328,10.359,4609,0
2009-06-03,10.313,10.39,10.313,10.382,16643,0
2009-06-04,10.359,10.523,10.344,10.523,8704,0
2009-06-05,10.396,10.516,10.396,10.516,2301,0
2009-06-08,10.475,10.546,10.475,10.546,2935,0
2009-06-09,10.546,10.625,10.546,10.616,7008,0
2009-06-10,10.625,10.743,10.523,10.743,15316,0
2009-06-11,10.743,10.781,10.735,10.781,14171,0
2009-06-12,10.781,10.821,10.467,10.821,9079,0
2009-06-15,10.922,11.01,10.531,11.01,8891,0
2009-06-16,10.922,10.922,10.475,10.858,32143,0
2009-06-17,10.704,10.922,10.467,10.922,8787,0
2009-06-18,10.603,10.922,10.39,10.585,31078,0
2009-06-19,10.713,10.975,10.467,10.975,33099,0
2009-06-22,10.9,10.9,10.313,10.594,48743,0
2009-06-23,10.728,10.764,10.241,10.241,25021,0
2009-06-24,10.454,10.603,10.226,10.335,25893,0
2009-06-25,10.382,10.908,10.219,10.508,38178,0
2009-06-26,10.594,12.36,10.259,12.352,1410609,0
2009-06-29,11.521,11.727,11.085,11.21,83942,0
2009-06-30,11.257,11.329,10.942,11.068,32228,0
2009-07-01,11.248,11.844,11.046,11.844,31899,0
2009-07-02,11.898,11.913,10.749,11.687,26678,0
2009-07-06,11.744,12.499,10.993,12.461,71644,0
2009-07-07,12.265,12.265,11.329,11.752,35074,0
2009-07-08,11.883,12.107,11.242,11.811,31978,0
2009-07-09,11.883,12.1,10.958,11.437,10408,0
2009-07-10,11.329,11.867,11.329,11.663,13653,0
2009-07-13,11.835,12.115,11.21,12.115,16863,0
2009-07-14,12.047,12.397,11.61,12.157,29977,0
2009-07-15,12.281,12.281,11.634,12.281,31166,0
2009-07-16,12.231,12.306,11.827,12.165,37694,0
2009-07-17,12.224,12.224,11.744,11.773,15167,0
2009-07-20,11.819,11.998,11.414,11.89,37494,0
2009-07-21,11.913,12.107,11.429,12.032,63106,0
2009-07-22,12.023,12.499,11.883,12.499,25476,0
2009-07-23,12.405,13.234,12.157,13.195,59341,0
2009-07-24,13.115,13.396,12.96,13.258,47296,0
2009-07-27,13.296,13.478,12.907,13.478,12816,0
2009-07-28,13.412,13.984,13.288,13.867,43107,0
2009-07-29,13.875,13.907,13.647,13.775,26453,0
2009-07-30,13.851,14.063,13.783,14.063,13784,0
2009-07-31,14.006,14.063,13.789,13.827,18668,0
2009-08-03,13.867,13.867,12.718,13.827,17707,0
2009-08-04,13.68,13.726,13.36,13.632,4289,0
2009-08-05,13.672,13.672,12.953,13.132,30542,0
2009-08-06,13.234,13.234,12.586,12.586,36429,0
2009-08-07,12.687,13.288,12.196,13.195,56182,0
2009-08-10,13.242,13.242,12.115,13.056,14168,0
2009-08-11,12.85,12.85,12.538,12.538,9780,0
2009-08-12,12.366,13.217,12.36,13.204,18383,0
2009-08-13,13.164,13.195,12.789,13.14,19538,0
2009-08-14,13.157,13.157,12.499,13.03,55290,0
2009-08-17,12.42,12.789,12.42,12.602,10856,0
2009-08-18,12.633,13.047,12.477,12.641,8611,0
2009-08-19,12.57,13.047,12.265,12.992,21477,0
2009-08-20,12.429,13.009,12.429,13.009,18226,0
2009-08-21,13.123,13.123,12.438,13.123,26567,0
2009-08-24,12.578,13.102,12.306,12.843,17373,0
2009-08-25,12.798,13.123,12.798,13.123,7308,0
2009-08-26,13.123,13.204,12.899,13.085,31485,0
2009-08-27,13.115,13.123,12.781,13.123,6649,0
2009-08-28,13.047,13.047,12.547,12.547,6787,0
2009-08-31,12.484,13.07,12.306,12.32,19781,0
2009-09-01,12.306,12.655,11.938,11.945,14207,0
2009-09-02,11.977,12.032,11.727,12.032,6366,0
2009-09-03,11.875,12.023,11.735,12.023,11083,0
2009-09-04,11.788,12.499,11.744,12.477,59520,0
2009-09-08,12.461,12.484,11.875,12.344,20662,0
2009-09-09,12.093,12.499,12.093,12.499,15261,0
2009-09-10,12.447,12.461,11.875,12.461,10053,0
2009-09-11,12.461,12.522,12.272,12.381,9206,0
2009-09-14,12.047,12.42,12.047,12.24,16364,0
2009-09-15,12.272,12.499,12.272,12.499,5245,0
2009-09-16,12.477,12.499,12.306,12.477,3669,0
2009-09-17,12.492,12.499,12.32,12.499,5839,0
2009-09-18,12.455,13.023,12.455,13.023,67183,0
2009-09-21,12.96,13.242,12.538,13.149,7080,0
2009-09-22,13.242,13.242,12.727,13.039,7462,0
2009-09-23,12.679,13.094,12.67,13.023,5280,0
2009-09-24,12.57,13.867,12.554,13.115,15866,0
2009-09-25,13.149,14.063,13.149,14.063,15172,0
2009-09-28,14.063,14.063,13.663,14.039,25317,0
2009-09-29,14.063,14.063,13.726,13.944,2281,0
2009-09-30,13.64,13.883,13.217,13.412,18540,0
2009-10-01,13.453,14.031,13.28,13.412,17883,0
2009-10-02,13.391,13.672,13.369,13.404,13436,0
2009-10-05,13.462,13.462,13.077,13.296,9151,0
2009-10-06,13.47,13.775,12.907,13.749,8520,0
2009-10-07,12.57,13.726,12.57,13.57,35650,0
2009-10-08,13.554,13.842,13.529,13.593,9194,0
2009-10-09,13.632,14.055,13.632,14.047,6241,0
2009-10-12,13.969,13.969,13.328,13.453,25687,0
2009-10-13,13.522,13.749,13.522,13.609,5792,0
2009-10-14,13.632,13.733,13.522,13.733,3464,0
2009-10-15,13.21,14.063,13.21,14.063,114291,0
2009-10-16,13.992,14.055,13.647,13.914,13714,0
2009-10-19,13.969,14.366,13.811,14.249,4570,0
2009-10-20,14.297,14.641,14.078,14.078,7218,0
2009-10-21,14.21,14.602,13.984,14.063,12119,0
2009-10-22,14.039,14.039,13.493,13.686,10321,0
2009-10-23,13.602,13.969,12.907,13.094,13636,0
2009-10-26,13.115,13.57,12.514,12.929,19975,0
2009-10-27,12.899,12.929,12.655,12.679,7112,0
2009-10-28,12.508,12.679,12.42,12.499,8536,0
2009-10-29,12.586,13.767,12.455,13.602,22076,0
2009-10-30,13.508,13.875,12.328,12.36,33577,0
2009-11-02,12.373,13.14,12.373,12.71,12096,0
2009-11-03,12.968,12.968,11.727,12.173,40222,0
2009-11-04,12.181,12.272,11.336,11.53,27068,0
2009-11-05,11.61,11.788,11.539,11.752,13042,0
2009-11-06,11.555,12.023,11.53,11.998,13057,0
2009-11-09,12.063,12.352,12.063,12.313,11114,0
2009-11-10,12.258,12.57,11.65,11.875,17377,0
2009-11-11,11.977,12.499,11.953,12.055,12107,0
2009-11-12,11.718,12.231,11.641,11.752,12363,0
2009-11-13,11.796,12.578,11.718,12.079,11094,0
2009-11-16,12.139,12.429,11.922,12.32,14521,0
2009-11-17,12.265,12.57,12.265,12.57,6974,0
2009-11-18,12.538,13.311,12.093,13.009,11444,0
2009-11-19,12.936,13.453,12.679,12.718,10648,0
2009-11-20,12.741,13.164,12.023,12.843,10358,0
2009-11-23,12.953,13.561,12.953,13.522,6777,0
2009-11-24,13.462,13.647,13.242,13.626,9629,0
2009-11-25,13.602,13.602,12.736,13.296,5331,0
2009-11-27,13.109,13.57,12.53,12.868,10344,0
2009-11-30,12.922,13.453,12.663,12.663,16236,0
2009-12-01,12.757,13.123,12.265,12.727,17770,0
2009-12-02,12.249,13.21,12.249,12.492,12934,0
2009-12-03,12.554,12.718,11.922,11.998,7620,0
2009-12-04,12.249,12.718,12.131,12.438,13597,0
2009-12-07,12.461,13.077,12.461,12.868,13942,0
2009-12-08,12.804,13.009,12.484,12.655,7662,0
2009-12-09,12.694,13.149,12.626,12.953,36190,0
2009-12-10,12.983,12.983,12.023,12.032,21356,0
2009-12-11,12.107,12.188,11.788,11.788,18047,0
2009-12-14,11.867,12.306,11.867,12.181,16815,0
2009-12-15,12.337,12.514,11.867,11.898,21811,0
2009-12-16,11.977,12.231,11.867,12.079,14716,0
2009-12-17,12.04,12.633,11.765,11.835,6753,0
2009-12-18,12.007,12.648,11.744,12.61,78710,0
2009-12-21,12.602,12.874,11.998,12.81,17075,0
2009-12-22,12.766,12.766,12.429,12.429,12317,0
2009-12-23,12.492,12.655,11.945,12.455,7595,0
2009-12-24,12.492,12.81,12.492,12.492,1543,0
2009-12-28,12.508,12.741,12.499,12.727,6998,0
2009-12-29,12.727,12.727,12.231,12.702,3223,0
2009-12-30,12.648,12.89,12.344,12.626,16197,0
2009-12-31,12.53,12.648,12.344,12.492,9862,0
2010-01-04,12.736,13.07,12.736,12.953,13967,0
2010-01-05,12.922,12.922,12.455,12.57,11516,0
2010-01-06,12.53,12.53,11.953,11.959,19033,0
2010-01-07,12.007,12.306,11.735,11.867,18973,0
2010-01-08,11.89,12.093,11.758,11.827,15507,0
2010-01-11,12.072,12.072,11.687,11.788,14437,0
2010-01-12,11.702,12.231,11.687,11.702,8555,0
2010-01-13,11.773,12.047,11.71,11.788,11921,0
2010-01-14,11.811,12.032,11.796,11.819,28151,0
2010-01-15,11.945,12.281,11.859,11.859,24564,0
2010-01-19,11.906,12.397,11.906,12.289,15791,0
2010-01-20,12.196,12.328,11.875,12.157,13440,0
2010-01-21,12.196,12.231,11.641,11.796,21198,0
2010-01-22,11.819,12.063,11.563,11.773,22140,0
2010-01-25,11.78,11.852,11.491,11.576,13641,0
2010-01-26,11.576,11.788,11.483,11.547,17913,0
2010-01-27,11.547,11.913,11.547,11.852,9770,0
2010-01-28,11.913,11.913,11.563,11.617,21931,0
2010-01-29,11.641,11.89,11.641,11.687,14287,0
2010-02-01,11.827,12.032,11.727,11.922,25229,0
2010-02-02,11.959,12.461,11.913,11.913,13401,0
2010-02-03,11.93,12.306,11.758,11.78,18023,0
2010-02-04,11.78,11.875,11.53,11.53,25151,0
2010-02-05,11.602,12.023,11.602,11.844,9798,0
2010-02-08,11.819,11.867,11.585,11.585,18766,0
2010-02-09,11.602,11.687,11.585,11.687,12960,0
2010-02-10,11.663,11.922,11.617,11.867,6766,0
2010-02-11,11.867,12.032,11.859,12.023,5963,0
2010-02-12,11.93,12.014,11.744,11.89,19595,0
2010-02-16,11.959,12.063,11.913,12.047,6322,0
2010-02-17,12.072,12.272,11.875,12.231,26602,0
2010-02-18,12.231,12.429,11.991,12.397,12576,0
2010-02-19,12.42,12.484,12.265,12.297,17566,0
2010-02-22,12.306,12.438,12.072,12.438,10763,0
2010-02-23,11.835,13.015,11.835,12.736,20096,0
2010-02-24,12.789,13.132,12.562,13.056,6804,0
2010-02-25,12.882,13.171,12.748,13.132,5212,0
2010-02-26,13.171,13.242,12.578,12.766,18758,0
2010-03-01,12.633,12.929,12.42,12.929,10381,0
2010-03-02,12.929,13.226,12.922,13.226,6315,0
2010-03-03,13.265,13.944,13.015,13.819,18127,0
2010-03-04,13.811,13.819,13.383,13.819,2287,0
2010-03-05,13.804,14.132,13.647,14.107,18049,0
2010-03-08,14.107,14.575,13.976,14.45,11352,0
2010-03-09,14.45,14.662,14.047,14.662,10496,0
2010-03-10,14.609,14.834,14.366,14.445,10175,0
2010-03-11,14.344,14.344,13.68,13.783,11651,0
2010-03-12,13.767,13.867,13.586,13.656,18302,0
2010-03-15,13.783,13.953,13.626,13.726,3873,0
2010-03-16,13.783,13.783,13.28,13.412,7086,0
2010-03-17,13.383,13.867,13.039,13.444,29654,0
2010-03-18,13.288,13.396,12.936,12.936,4557,0
2010-03-19,13.056,13.056,12.499,12.727,24347,0
2010-03-22,12.633,12.748,12.258,12.455,31709,0
2010-03-23,12.397,12.538,12.196,12.468,13680,0
2010-03-24,12.477,12.477,12.055,12.1,17568,0
2010-03-25,12.165,12.586,12.007,12.231,5021,0
2010-03-26,12.24,12.272,11.991,12.047,5486,0
2010-03-29,12.107,12.313,11.922,12.211,4669,0
2010-03-30,12.42,12.42,12.023,12.328,3828,0
2010-03-31,12.22,12.22,11.977,12.063,10465,0
2010-04-01,12.093,12.328,11.752,11.827,9557,0
2010-04-05,12.085,12.42,11.922,12.072,11575,0
2010-04-06,11.968,12.265,11.968,12.107,8989,0
2010-04-07,12.007,12.281,11.991,11.991,26920,0
2010-04-08,11.991,12.22,11.991,11.998,12829,0
2010-04-09,11.991,12.373,11.752,12.093,30700,0
2010-04-12,12.22,12.484,12.063,12.124,25106,0
2010-04-13,12.297,12.352,12.1,12.265,18422,0
2010-04-14,12.289,12.655,12.204,12.578,7922,0
2010-04-15,12.447,12.554,12.366,12.554,3031,0
2010-04-16,12.57,12.57,12.39,12.39,11614,0
2010-04-19,12.39,12.461,12.306,12.447,5045,0
2010-04-20,12.413,12.694,12.32,12.641,10901,0
2010-04-21,12.079,12.522,12.079,12.522,2799,0
2010-04-22,12.381,12.499,12.381,12.492,3317,0
2010-04-23,12.61,12.61,12.148,12.42,15873,0
2010-04-26,12.373,12.554,12.373,12.455,5750,0
2010-04-27,12.461,12.461,12.306,12.328,7102,0
2010-04-28,12.413,12.492,12.313,12.461,1567,0
2010-04-29,12.306,12.547,12.211,12.492,14818,0
2010-04-30,12.337,12.373,12.107,12.107,10370,0
2010-05-03,12.157,12.373,11.977,12.373,6830,0
2010-05-04,12.204,12.204,11.663,11.811,14635,0
2010-05-05,11.727,11.998,11.18,11.617,28193,0
2010-05-06,11.539,12.165,10.719,11.351,35379,0
2010-05-07,11.421,12.107,10.9,10.936,15342,0
2010-05-10,11.257,11.945,11.257,11.752,43251,0
2010-05-11,11.727,12.157,11.359,11.867,23202,0
2010-05-12,11.922,12.438,11.922,12.42,14887,0
2010-05-13,12.337,12.679,12.173,12.655,6135,0
2010-05-14,12.547,12.586,12.231,12.39,10007,0
2010-05-17,12.477,12.718,12.477,12.633,6679,0
2010-05-18,12.859,12.89,11.977,12.148,6870,0
2010-05-19,12.461,12.461,11.835,11.906,11989,0
2010-05-20,11.71,11.752,11.21,11.296,10636,0
2010-05-21,11.142,12.578,10.984,11.172,26301,0
2010-05-24,11.196,11.462,11.142,11.142,3331,0
2010-05-25,11.01,11.257,10.625,10.756,10792,0
2010-05-26,11.188,11.336,10.475,10.516,12135,0
2010-05-27,10.696,11.509,10.467,11.446,9577,0
2010-05-28,11.446,11.446,11.017,11.234,15833,0
2010-06-01,11.102,11.977,10.467,10.467,12479,0
2010-06-02,10.467,10.827,10.296,10.554,14558,0
2010-06-03,10.483,10.719,10.305,10.359,10173,0
2010-06-04,10.157,10.516,9.502,9.53,16872,0
2010-06-07,9.61,9.813,9.1479,9.1962,28889,0
2010-06-08,9.1798,9.4926,8.8823,8.9606,17573,0
2010-06-09,9.1098,9.312,8.2966,8.3904,30927,0
2010-06-10,8.5155,8.9756,8.4458,8.5691,30126,0
2010-06-11,8.4994,8.8897,8.4062,8.6487,17251,0
2010-06-14,8.7499,8.8666,8.2264,8.3199,22699,0
2010-06-15,8.3591,8.9066,8.3199,8.6162,601023,0
2010-06-16,8.5155,8.6326,8.3981,8.5468,51382,0
2010-06-17,8.6162,8.9682,8.4836,8.7574,43592,0
2010-06-18,8.8284,9.2336,8.7032,9.1798,72371,0
2010-06-21,9.0458,9.2482,8.9372,8.9372,25839,0
2010-06-22,9.0004,9.3668,8.7887,8.8368,65501,0
2010-06-23,8.8368,9.4589,8.8368,9.1404,93589,0
2010-06-24,9.0544,9.1404,8.7887,8.7887,34319,0
2010-06-25,8.8284,8.9066,8.3981,8.4686,357853,0
2010-06-28,8.5549,8.9521,8.5549,8.6162,26968,0
2010-06-29,8.601,8.6715,8.3981,8.4607,60624,0
2010-06-30,8.4624,8.6677,8.4624,8.581,31070,0
2010-07-01,8.5775,9.3335,8.4836,8.5938,26328,0
2010-07-02,8.6326,8.6876,8.5155,8.609,11656,0
2010-07-06,8.7574,8.7887,8.563,8.5857,18454,0
2010-07-07,8.7427,8.7427,8.563,8.6487,23862,0
2010-07-08,8.7499,8.7499,8.5938,8.6715,17196,0
2010-07-09,8.6797,8.7032,8.5857,8.6715,12611,0
2010-07-12,8.6408,8.6631,8.5468,8.5468,19450,0
2010-07-13,8.7105,8.7105,8.563,8.6715,28040,0
2010-07-14,8.6326,8.6715,8.5389,8.563,16545,0
2010-07-15,8.5938,8.5938,8.5076,8.5155,10627,0
2010-07-16,8.4377,8.5691,8.3981,8.4377,36182,0
2010-07-19,8.4686,8.6715,8.3981,8.4836,26457,0
2010-07-20,8.4527,8.5155,8.4062,8.5155,24489,0
2010-07-21,8.601,8.6715,8.3981,8.3981,18993,0
2010-07-22,8.563,8.8284,8.4217,8.6715,35803,0
2010-07-23,8.601,8.7105,8.4836,8.6715,14863,0
2010-07-26,8.8043,9.3335,8.7427,9.2824,61569,0
2010-07-27,9.3277,9.3414,8.8209,9.2572,58774,0
2010-07-28,9.2572,9.3747,9.0091,9.3198,43197,0
2010-07-29,9.3747,10.117,9.312,10.11,119553,0
2010-07-30,9.914,10.079,9.4152,9.429,421777,0
2010-08-02,9.596,9.961,9.0945,9.2735,56898,0
2010-08-03,9.2261,9.813,9.2261,9.68,33792,0
2010-08-04,9.712,9.813,9.562,9.813,25642,0
2010-08-05,9.705,9.953,9.515,9.648,16311,0
2010-08-06,9.4678,9.861,9.3836,9.3914,17667,0
2010-08-09,9.522,10.13,9.522,10.11,35117,0
2010-08-10,9.953,9.999,9.734,9.883,43559,0
2010-08-11,9.64,9.914,9.2735,9.712,43644,0
2010-08-12,9.603,9.961,9.603,9.79,43677,0
2010-08-13,9.765,9.883,9.553,9.562,46388,0
2010-08-16,9.4926,9.927,9.4926,9.835,42034,0
2010-08-17,9.898,10.086,9.867,10.054,44933,0
2010-08-18,10.008,10.045,9.969,10.016,15339,0
2010-08-19,9.944,10.102,9.68,9.726,63550,0
2010-08-20,9.632,10.102,9.632,9.719,34229,0
2010-08-23,9.662,9.741,9.562,9.562,35297,0
2010-08-24,9.4589,9.712,9.4589,9.632,26925,0
2010-08-25,9.562,9.89,9.562,9.89,23642,0
2010-08-26,9.905,9.905,9.654,9.734,21891,0
2010-08-27,9.734,9.993,9.662,9.969,27567,0
2010-08-30,9.89,9.953,9.719,9.719,19651,0
2010-08-31,9.655,9.932,9.655,9.894,13839,0
2010-09-01,9.999,10.023,9.741,10.023,39504,0
2010-09-02,10.029,10.029,9.852,9.944,13127,0
2010-09-03,10.029,10.241,9.662,10.202,34605,0
2010-09-07,10.186,10.328,9.978,9.999,26576,0
2010-09-08,10.063,10.166,9.999,10.063,24340,0
2010-09-09,10.186,10.319,10.036,10.125,12592,0
2010-09-10,10.13,10.414,9.993,10.281,19895,0
2010-09-13,10.382,10.756,10.202,10.654,31998,0
2010-09-14,10.64,10.654,10.446,10.508,25852,0
2010-09-15,10.523,10.743,10.13,10.446,20472,0
2010-09-16,10.454,10.516,10.063,10.179,21321,0
2010-09-17,10.319,10.319,10.029,10.148,38219,0
2010-09-20,10.148,10.654,10.148,10.654,40141,0
2010-09-21,10.61,10.61,10.39,10.439,25237,0
2010-09-22,10.414,10.585,10.157,10.173,12002,0
2010-09-23,10.139,10.319,9.993,10.045,26101,0
2010-09-24,10.219,10.634,10.219,10.634,18818,0
2010-09-27,10.616,10.64,10.422,10.462,15280,0
2010-09-28,10.516,10.546,10.344,10.422,23076,0
2010-09-29,10.352,10.64,10.25,10.634,23847,0
2010-09-30,10.64,10.728,10.508,10.616,17130,0
2010-10-01,10.728,10.728,10.562,10.64,4196,0
2010-10-04,10.539,10.539,10.319,10.328,13495,0
2010-10-05,10.467,10.61,10.328,10.539,47908,0
2010-10-06,10.344,10.539,10.344,10.431,19845,0
2010-10-07,10.405,10.531,10.259,10.259,37118,0
2010-10-08,10.036,10.483,10.036,10.414,20343,0
2010-10-11,10.439,10.603,10.281,10.446,6692,0
2010-10-12,10.454,10.554,10.289,10.546,4876,0
2010-10-13,10.546,10.61,10.439,10.57,31278,0
2010-10-14,10.61,10.61,10.516,10.585,14029,0
2010-10-15,10.648,10.648,10.431,10.585,34458,0
2010-10-18,10.662,10.728,10.546,10.654,26058,0
2010-10-19,10.531,10.654,10.414,10.531,21263,0
2010-10-20,10.64,10.64,10.454,10.603,10480,0
2010-10-21,10.67,10.67,10.483,10.508,11778,0
2010-10-22,10.578,10.654,10.359,10.634,12593,0
2010-10-25,10.654,10.735,10.539,10.687,14058,0
2010-10-26,10.634,10.735,10.523,10.625,16874,0
2010-10-27,10.539,10.735,10.539,10.603,16416,0
2010-10-28,10.719,10.719,10.578,10.654,13435,0
2010-10-29,10.654,10.776,10.654,10.73,16366,0
2010-11-01,10.749,10.797,10.467,10.467,21047,0
2010-11-02,10.634,10.797,10.5,10.789,15484,0
2010-11-03,10.789,10.875,10.678,10.875,6470,0
2010-11-04,10.958,11.313,10.908,11.313,35179,0
2010-11-05,11.313,11.539,11.225,11.539,18491,0
2010-11-08,11.454,11.827,11.389,11.827,16468,0
2010-11-09,11.859,11.93,11.625,11.71,18906,0
2010-11-10,11.827,11.827,11.296,11.803,27609,0
2010-11-11,11.65,11.695,11.555,11.65,13017,0
2010-11-12,11.469,11.655,11.382,11.594,15434,0
2010-11-15,11.594,11.852,11.483,11.539,25961,0
2010-11-16,11.429,11.429,11.234,11.296,19324,0
2010-11-17,11.234,11.274,11.04,11.094,8325,0
2010-11-18,11.225,11.225,11.077,11.148,8799,0
2010-11-19,11.18,11.18,11.06,11.094,18617,0
2010-11-22,11.06,11.125,10.892,10.984,13238,0
2010-11-23,10.9,10.993,10.728,10.781,13807,0
2010-11-24,10.936,11.133,10.781,11.052,25618,0
2010-11-26,11.196,11.196,11.002,11.077,2023,0
2010-11-29,10.849,11.32,10.687,11.265,16487,0
2010-11-30,11.143,11.223,10.995,11.062,13791,0
2010-12-01,11.296,11.5,11.282,11.351,28420,0
2010-12-02,11.344,11.344,11.102,11.313,9841,0
2010-12-03,11.282,11.547,11.116,11.313,20302,0
2010-12-06,11.242,11.547,11.077,11.5,14315,0
2010-12-07,11.547,11.788,11.046,11.617,49540,0
2010-12-08,11.594,11.695,11.102,11.148,44952,0
2010-12-09,11.282,11.509,11.265,11.398,28887,0
2010-12-10,11.382,11.382,11.282,11.351,22612,0
2010-12-13,11.344,11.476,11.21,11.374,17051,0
2010-12-14,11.462,11.655,11.429,11.563,18835,0
2010-12-15,11.758,11.875,11.374,11.702,35465,0
2010-12-16,11.796,12.224,11.671,12.139,36285,0
2010-12-17,12.047,12.1,11.702,12.085,19619,0
2010-12-20,12.139,12.139,11.898,12.04,14529,0
2010-12-21,12.093,12.093,11.844,12.04,16438,0
2010-12-22,12.014,12.047,11.859,11.959,28799,0
2010-12-23,11.883,12.014,11.257,11.758,15791,0
2010-12-27,11.78,11.953,11.555,11.773,8688,0
2010-12-28,11.718,11.819,11.71,11.744,20059,0
2010-12-29,11.721,11.815,11.569,11.76,14938,0
2010-12-30,11.76,11.824,11.548,11.548,15642,0
2010-12-31,11.677,11.695,11.436,11.436,7956,0
2011-01-03,11.687,11.687,11.509,11.602,22008,0
2011-01-04,11.655,11.655,11.454,11.454,8543,0
2011-01-05,11.454,11.547,11.225,11.547,10762,0
2011-01-06,11.569,11.569,11.398,11.476,8791,0
2011-01-07,11.509,11.509,11.282,11.336,14435,0
2011-01-10,11.094,11.585,11.068,11.563,21786,0
2011-01-11,11.576,11.576,11.429,11.491,6863,0
2011-01-12,11.61,11.65,11.5,11.547,10484,0
2011-01-13,11.585,11.663,11.429,11.483,12682,0
2011-01-14,11.509,11.634,11.509,11.547,30661,0
2011-01-18,11.483,11.585,11.421,11.509,8564,0
2011-01-19,11.569,11.569,11.148,11.201,12859,0
2011-01-20,11.21,11.21,11.046,11.052,9870,0
2011-01-21,11.164,11.188,10.594,10.594,19362,0
2011-01-24,10.719,10.929,10.585,10.634,20052,0
2011-01-25,10.61,10.735,10.585,10.704,17031,0
2011-01-26,10.743,11.374,10.743,11.068,10462,0
2011-01-27,10.984,11.033,10.892,11.017,5785,0
2011-01-28,10.875,10.875,10.578,10.594,25055,0
2011-01-31,10.642,10.74,10.642,10.74,16834,0
2011-02-01,10.749,11.06,10.704,11.033,15600,0
2011-02-02,10.951,11.024,10.781,10.875,5378,0
2011-02-03,10.756,10.835,10.678,10.743,12404,0
2011-02-04,10.713,10.735,10.625,10.735,82843,0
2011-02-07,10.704,10.814,10.662,10.814,11059,0
2011-02-08,10.749,10.749,10.625,10.687,5380,0
2011-02-09,10.634,10.64,10.539,10.64,15322,0
2011-02-10,10.603,10.764,10.539,10.634,9063,0
2011-02-11,10.585,10.756,10.431,10.756,11893,0
2011-02-14,10.713,10.713,10.554,10.578,6309,0
2011-02-15,10.585,10.67,10.5,10.531,9873,0
2011-02-16,10.594,10.625,10.539,10.603,11285,0
2011-02-18,10.713,10.805,10.634,10.704,4245,0
2011-02-22,10.687,10.687,10.546,10.546,13685,0
2011-02-23,10.719,10.814,10.5,10.516,9802,0
2011-02-24,10.585,10.67,10.467,10.654,19042,0
2011-02-25,10.704,10.922,10.57,10.866,14767,0
2011-02-28,10.82,11.047,10.82,11.047,16972,0
2011-03-01,11.414,11.414,10.858,10.936,23177,0
2011-03-02,10.936,11.094,10.884,10.951,13205,0
2011-03-03,11.077,11.242,11.04,11.242,12731,0
2011-03-04,11.18,11.18,11.002,11.024,12144,0
2011-03-07,11.148,11.148,10.749,10.764,19086,0
2011-03-08,10.756,11.18,10.756,11.068,26240,0
2011-03-09,11.077,11.344,11.077,11.172,49047,0
2011-03-10,11.085,11.21,11.085,11.108,39155,0
2011-03-11,11.21,11.21,11.094,11.148,34125,0
2011-03-14,11.068,11.108,10.993,11.04,7748,0
2011-03-15,11.033,11.085,10.936,10.951,14778,0
2011-03-16,10.984,11.06,10.634,10.648,21807,0
2011-03-17,10.866,10.893,10.599,10.653,14026,0
2011-03-18,10.849,11.351,10.67,10.975,87025,0
2011-03-21,10.967,11.125,10.821,11.125,15486,0
2011-03-22,11.046,11.102,10.984,11.017,8009,0
2011-03-23,10.942,10.975,10.827,10.922,11840,0
2011-03-24,10.842,10.866,10.678,10.835,20700,0
2011-03-25,10.842,11.094,10.772,11.06,16003,0
2011-03-28,11.108,11.125,10.9,10.9,12908,0
2011-03-29,10.936,11.094,10.835,11.094,6961,0
2011-03-30,11.085,11.172,11.052,11.094,15460,0
2011-03-31,10.939,11.346,10.939,11.339,43558,0
2011-04-01,11.329,11.329,11.196,11.21,12825,0
2011-04-04,11.265,11.29,11.225,11.265,2880,0
2011-04-05,11.282,11.282,11.164,11.282,7329,0
2011-04-06,11.196,11.248,11.108,11.156,17577,0
2011-04-07,11.201,11.201,11.024,11.046,7188,0
2011-04-08,11.142,11.142,10.781,10.789,10732,0
2011-04-11,10.842,10.9,10.554,10.554,9737,0
2011-04-12,10.511,10.645,10.399,10.399,13522,0
2011-04-13,10.439,10.439,10.079,10.117,24740,0
2011-04-14,10.054,10.374,10.036,10.313,12769,0
2011-04-15,10.289,10.531,10.289,10.5,20965,0
2011-04-18,10.359,10.439,10.166,10.344,27280,0
2011-04-19,10.462,10.842,10.382,10.696,21029,0
2011-04-20,10.789,10.884,10.662,10.728,15503,0
2011-04-21,10.696,10.805,10.546,10.719,5142,0
2011-04-25,10.704,10.735,10.531,10.585,8678,0
2011-04-26,10.654,10.743,10.562,10.728,12335,0
2011-04-27,10.713,10.713,10.625,10.704,2025,0
2011-04-28,10.713,10.743,10.713,10.743,4916,0
2011-04-29,10.771,10.844,10.733,10.836,12067,0
2011-05-02,10.821,10.849,10.439,10.467,29173,0
2011-05-03,10.478,10.55,10.352,10.361,15076,0
2011-05-04,10.352,10.446,10.313,10.352,17453,0
2011-05-05,10.345,10.478,10.329,10.376,15676,0
2011-05-06,10.376,10.486,10.352,10.376,11371,0
2011-05-09,10.335,10.603,10.335,10.585,66421,0
2011-05-10,10.625,10.625,10.562,10.585,19317,0
2011-05-11,10.503,10.574,10.352,10.352,12759,0
2011-05-12,10.352,10.439,10.352,10.439,33731,0
2011-05-13,10.408,10.457,10.352,10.368,13261,0
2011-05-16,10.352,10.431,10.344,10.352,21867,0
2011-05-17,10.352,10.417,10.352,10.408,35316,0
2011-05-18,10.391,10.449,10.352,10.425,23022,0
2011-05-19,10.352,10.486,10.352,10.408,17947,0
2011-05-20,10.329,10.486,10.329,10.368,27685,0
2011-05-23,10.233,10.408,10.218,10.218,8677,0
2011-05-24,10.297,10.384,10.07,10.1,34597,0
2011-05-25,10.043,10.329,10.043,10.25,10271,0
2011-05-26,10.195,10.559,10.195,10.55,12994,0
2011-05-27,10.614,10.668,10.511,10.645,12215,0
2011-05-31,10.714,10.976,10.543,10.976,25523,0
2011-06-01,10.93,10.968,10.282,10.336,25270,0
2011-06-02,10.417,10.527,10.123,10.259,23807,0
2011-06-03,10.432,10.432,9.975,9.975,31106,0
2011-06-06,9.967,10.07,9.792,9.822,24482,0
2011-06-07,9.957,10.226,9.957,10.165,11947,0
2011-06-08,10.266,10.478,10.165,10.32,21931,0
2011-06-09,10.32,10.464,10.233,10.297,8911,0
2011-06-10,10.282,10.297,10.084,10.202,24611,0
2011-06-13,10.21,10.259,10.084,10.091,6462,0
2011-06-14,10.202,10.218,10.147,10.202,28418,0
2011-06-15,10.218,10.218,10.084,10.116,19832,0
2011-06-16,10.182,10.216,10.105,10.143,24789,0
2011-06-17,10.218,10.376,10.179,10.179,90576,0
2011-06-20,10.156,10.376,10.156,10.376,10596,0
2011-06-21,10.425,10.519,10.226,10.519,41101,0
2011-06-22,10.457,10.527,10.266,10.266,7140,0
2011-06-23,10.173,10.352,10.173,10.352,5856,0
2011-06-24,10.399,11.365,10.266,11.31,333753,0
2011-06-27,11.184,11.342,10.884,11.333,75380,0
2011-06-28,11.151,11.288,11.047,11.197,28287,0
2011-06-29,11.151,11.168,10.875,10.959,18949,0
2011-06-30,11.033,11.087,10.836,10.982,19176,0
2011-07-01,11.042,11.112,10.922,10.959,20931,0
2011-07-05,10.959,10.959,10.755,10.826,10980,0
2011-07-06,10.784,11.047,10.697,11.042,24347,0
2011-07-07,11.151,11.271,11.104,11.262,27589,0
2011-07-08,11.097,11.223,11.036,11.175,10522,0
2011-07-11,11.088,11.097,10.915,10.995,16621,0
2011-07-12,11.004,11.151,10.995,11.018,12048,0
2011-07-13,10.93,11.097,10.93,11.088,16203,0
2011-07-14,11.08,11.08,10.937,10.937,7292,0
2011-07-15,10.951,11.197,10.763,10.866,50558,0
2011-07-18,10.875,11.151,10.693,10.893,30394,0
2011-07-19,11.042,11.368,10.832,11.29,18315,0
2011-07-20,11.238,11.271,11.192,11.262,7420,0
2011-07-21,11.262,11.349,11.214,11.342,13368,0
2011-07-22,11.342,11.342,11.175,11.214,14814,0
2011-07-25,11.112,11.271,10.995,11.137,27966,0
2011-07-26,11.216,11.273,10.776,10.817,16841,0
2011-07-27,10.826,10.915,10.44,10.478,43984,0
2011-07-28,10.528,10.697,10.487,10.697,10888,0
2011-07-29,10.763,11.016,10.562,10.926,10756,0
2011-08-01,11.047,11.047,10.842,10.893,28283,0
2011-08-02,10.784,10.855,10.304,10.304,74194,0
2011-08-03,10.361,10.893,10.329,10.835,19264,0
2011-08-04,10.52,10.752,10.304,10.304,36106,0
2011-08-05,10.433,10.832,10.28,10.352,48244,0
2011-08-08,10.108,10.55,9.1739,9.2212,72088,0
2011-08-09,9.4747,11.012,8.8349,10.995,71150,0
2011-08-10,10.82,10.82,9.3384,9.3806,59649,0
2011-08-11,10.005,10.123,9.4499,9.967,45028,0
2011-08-12,10.008,10.239,9.506,9.567,37253,0
2011-08-15,9.672,9.975,9.655,9.975,24715,0
2011-08-16,9.855,9.871,9.57,9.729,31640,0
2011-08-17,9.96,9.96,9.766,9.775,5679,0
2011-08-18,9.608,9.775,9.567,9.608,39483,0
2011-08-19,9.559,9.713,9.559,9.654,135873,0
2011-08-22,9.706,9.951,9.621,9.75,8941,0
2011-08-23,9.735,10.64,9.608,10.391,71116,0
2011-08-24,10.384,10.936,10.096,10.872,24404,0
2011-08-25,10.824,11.003,10.175,10.479,26958,0
2011-08-26,10.561,10.914,10.399,10.746,26845,0
2011-08-29,10.817,11.042,10.634,11.026,27058,0
2011-08-30,10.832,11.035,10.64,11.026,13196,0
2011-08-31,10.836,11.07,10.691,10.851,37200,0
2011-09-01,10.528,10.832,10.36,10.376,36120,0
2011-09-02,10.204,10.553,9.905,10.091,50057,0
2011-09-06,10.2,10.384,10.047,10.127,21718,0
2011-09-07,10.36,10.839,10.2,10.824,36474,0
2011-09-08,10.705,10.89,10.417,10.449,21889,0
2011-09-09,10.688,10.688,10.081,10.169,38581,0
2011-09-12,10.038,10.551,10.038,10.288,13285,0
2011-09-13,10.399,10.536,10.257,10.457,12853,0
2011-09-14,10.577,10.737,10.304,10.697,25149,0
2011-09-15,10.928,10.928,10.496,10.839,25584,0
2011-09-16,10.759,10.928,10.67,10.81,46371,0
2011-09-19,10.654,10.654,10.417,10.417,7700,0
2011-09-20,10.408,10.585,10.216,10.216,21539,0
2011-09-21,10.272,10.824,9.593,9.807,44228,0
2011-09-22,9.526,10.105,9.439,9.823,65754,0
2011-09-23,9.792,10.28,9.792,10.216,21170,0
2011-09-26,10.313,10.73,9.985,10.408,24796,0
2011-09-27,10.662,10.662,10.344,10.512,43627,0
2011-09-28,10.577,10.577,10.143,10.143,25239,0
2011-09-29,10.408,10.568,10.239,10.568,17844,0
2011-09-30,10.438,10.438,10.239,10.264,27188,0
2011-10-03,10.191,10.449,9.742,9.742,55081,0
2011-10-04,9.839,11.473,9.75,10.881,59171,0
2011-10-05,10.817,10.985,10.408,10.847,18917,0
2011-10-06,10.936,11.208,10.609,11.003,25739,0
2011-10-07,10.81,10.951,10.487,10.602,10937,0
2011-10-10,10.793,11.208,10.585,11.13,37144,0
2011-10-11,10.951,11.194,10.92,11.071,23526,0
2011-10-12,10.942,11.256,10.832,11.256,22023,0
2011-10-13,11.144,11.368,11.144,11.33,15446,0
2011-10-14,11.368,11.441,11.113,11.401,18706,0
2011-10-17,11.314,11.314,10.847,10.872,27931,0
2011-10-18,10.958,11.345,10.958,11.185,50117,0
2011-10-19,11.33,11.401,10.855,10.881,23451,0
2011-10-20,10.89,10.958,10.67,10.81,20475,0
2011-10-21,11.026,11.185,10.863,11.144,36555,0
2011-10-24,11.047,11.361,11.047,11.29,46993,0
2011-10-25,11.395,11.395,10.887,10.904,25205,0
2011-10-26,11.121,11.392,10.994,11.29,32264,0
2011-10-27,11.247,11.489,11.225,11.383,123693,0
2011-10-28,11.361,11.634,11.29,11.625,23601,0
2011-10-31,11.452,11.633,11.384,11.469,30903,0
2011-11-01,11.04,11.754,10.973,11.046,60137,0
2011-11-02,11.256,11.602,11.208,11.467,34676,0
2011-11-03,11.614,12.002,11.386,11.98,30448,0
2011-11-04,10.973,11.849,10.973,11.76,12944,0
2011-11-07,11.784,11.784,11.368,11.65,19099,0
2011-11-08,11.777,12.082,11.73,11.969,24565,0
2011-11-09,11.654,11.768,11.453,11.476,63198,0
2011-11-10,11.987,11.987,11.412,11.523,9192,0
2011-11-11,12.069,12.069,11.509,11.55,25195,0
2011-11-14,11.563,11.641,11.353,11.458,27384,0
2011-11-15,11.602,11.73,11.33,11.634,19671,0
2011-11-16,11.569,11.985,11.497,11.65,20057,0
2011-11-17,11.65,11.866,11.563,11.625,27980,0
2011-11-18,11.598,11.961,11.598,11.808,22691,0
2011-11-21,11.808,11.971,11.566,11.662,13374,0
2011-11-22,11.622,11.686,11.484,11.516,11646,0
2011-11-23,11.484,11.686,11.112,11.12,31476,0
2011-11-25,11.046,11.476,10.939,10.964,18088,0
2011-11-28,11.339,11.631,11.129,11.523,41839,0
2011-11-29,11.559,11.76,11.412,11.607,25608,0
2011-11-30,11.827,12.862,11.827,12.797,77118,0
2011-12-01,12.699,12.699,12.226,12.361,49784,0
2011-12-02,12.52,12.52,12.214,12.361,23891,0
2011-12-05,12.528,12.675,12.361,12.553,30736,0
2011-12-06,12.595,12.724,12.45,12.546,33332,0
2011-12-07,12.45,12.587,12.123,12.432,31394,0
2011-12-08,12.382,12.415,11.856,11.874,30677,0
2011-12-09,11.971,12.546,11.971,12.497,43982,0
2011-12-12,12.319,12.374,12.091,12.221,19847,0
2011-12-13,12.441,12.441,12.077,12.123,14668,0
2011-12-14,12.036,13.938,12.036,13.938,35832,0
2011-12-15,12.982,13.161,11.792,12.083,57944,0
2011-12-16,11.954,12.207,11.825,12.083,74903,0
2011-12-19,12.198,12.221,12.011,12.011,19347,0
2011-12-20,12.052,12.958,12.018,12.919,33957,0
2011-12-21,12.707,12.958,12.658,12.871,13505,0
2011-12-22,12.835,12.871,11.808,12.724,32254,0
2011-12-23,12.699,12.765,12.602,12.684,5899,0
2011-12-27,12.684,12.684,12.587,12.644,4881,0
2011-12-28,12.644,12.666,12.166,12.45,22271,0
2011-12-29,12.408,12.699,12.295,12.675,11374,0
2011-12-30,12.587,12.835,12.374,12.78,35583,0
2012-01-03,11.816,13.111,11.816,13.057,58226,0
2012-01-04,13.136,13.136,12.773,12.933,10127,0
2012-01-05,12.724,12.966,12.675,12.95,8730,0
2012-01-06,12.675,12.941,12.675,12.747,27417,0
2012-01-09,12.65,12.853,12.595,12.741,14166,0
2012-01-10,12.894,12.894,12.715,12.862,21182,0
2012-01-11,12.747,12.894,12.734,12.844,5634,0
2012-01-12,12.871,12.958,12.699,12.958,11175,0
2012-01-13,12.691,12.829,12.415,12.658,33598,0
2012-01-17,12.368,12.803,12.368,12.679,21936,0
2012-01-18,12.684,13.015,12.537,12.941,15986,0
2012-01-19,12.853,13.145,12.853,13.128,7103,0
2012-01-20,13.111,13.509,13.063,13.502,13120,0
2012-01-23,13.502,13.631,13.015,13.487,11641,0
2012-01-24,13.365,13.71,13.365,13.71,14288,0
2012-01-25,13.672,14.174,13.494,13.84,53602,0
2012-01-26,13.891,13.891,13.21,13.322,23355,0
2012-01-27,13.25,13.299,12.958,13.119,20733,0
2012-01-30,12.432,13.203,12.432,13.178,28538,0
2012-01-31,13.293,13.513,13.187,13.376,10929,0
2012-02-01,13.502,13.832,13.273,13.816,40206,0
2012-02-02,13.575,13.743,13.557,13.686,41990,0
2012-02-03,13.695,13.77,13.153,13.584,78195,0
2012-02-06,13.591,13.591,13.226,13.322,9810,0
2012-02-07,13.252,13.431,13.195,13.261,15476,0
2012-02-08,13.261,13.457,13.218,13.343,8323,0
2012-02-09,13.283,13.467,13.105,13.205,22534,0
2012-02-10,13.014,13.244,12.842,12.85,7111,0
2012-02-13,13.015,13.063,12.765,12.829,25756,0
2012-02-14,12.715,12.715,12.441,12.61,10274,0
2012-02-15,12.606,12.762,12.319,12.352,24533,0
2012-02-16,12.399,12.811,12.399,12.798,7420,0
2012-02-17,12.703,12.925,12.639,12.875,14878,0
2012-02-21,12.869,12.869,12.147,12.63,8333,0
2012-02-22,12.762,12.771,12.565,12.565,7262,0
2012-02-23,12.694,12.875,12.598,12.875,13625,0
2012-02-24,12.981,12.981,12.646,12.646,9773,0
2012-02-27,12.86,12.86,12.59,12.679,2497,0
2012-02-28,12.67,12.777,12.59,12.777,10954,0
2012-02-29,12.763,12.804,12.598,12.688,24103,0
2012-03-01,12.808,12.99,12.694,12.694,15291,0
2012-03-02,12.762,12.762,12.278,12.312,35580,0
2012-03-05,12.278,12.703,12.278,12.703,35113,0
2012-03-06,12.72,12.892,12.409,12.458,28911,0
2012-03-07,12.452,12.762,12.409,12.73,7070,0
2012-03-08,12.639,12.875,12.572,12.834,8135,0
2012-03-09,12.875,13.293,12.803,13.269,14997,0
2012-03-12,13.261,13.302,13.218,13.261,9394,0
2012-03-13,13.302,13.915,13.283,13.891,16714,0
2012-03-14,13.858,13.875,13.735,13.778,9275,0
2012-03-15,13.915,13.915,13.693,13.832,9145,0
2012-03-16,13.883,13.997,13.629,13.76,64194,0
2012-03-19,13.891,14.102,13.816,14.005,14541,0
2012-03-20,13.915,13.939,13.718,13.8,15581,0
2012-03-21,13.849,13.849,13.661,13.702,6801,0
2012-03-22,13.537,13.595,13.302,13.448,15457,0
2012-03-23,13.572,13.726,13.44,13.726,10300,0
2012-03-26,13.751,14.178,13.529,14.178,35276,0
2012-03-27,13.956,14.178,13.849,13.965,22240,0
2012-03-28,13.9,13.965,13.76,13.883,8895,0
2012-03-29,13.77,13.9,13.595,13.807,6333,0
2012-03-30,13.816,13.965,13.67,13.679,16891,0
2012-04-02,13.679,14.178,13.67,14.178,15716,0
2012-04-03,14.095,14.095,13.849,13.875,13078,0
2012-04-04,13.742,13.875,13.317,13.326,16720,0
2012-04-05,13.302,13.686,13.261,13.261,6478,0
2012-04-09,12.883,13.098,12.565,12.565,41820,0
2012-04-10,12.646,12.909,12.319,12.392,49833,0
2012-04-11,12.892,13.008,12.622,12.974,21480,0
2012-04-12,12.917,13.457,12.917,13.302,19524,0
2012-04-13,13.244,13.244,12.703,12.711,14297,0
2012-04-16,12.762,13.457,12.762,13.187,24261,0
2012-04-17,13.369,13.584,13.011,13.467,17394,0
2012-04-18,13.317,13.326,13.137,13.137,10079,0
2012-04-19,13.187,13.187,12.687,12.703,15447,0
2012-04-20,13.252,13.293,12.925,13.244,30500,0
2012-04-23,12.974,12.974,12.687,12.711,21542,0
2012-04-24,12.661,13.014,12.661,12.974,8041,0
2012-04-25,13.119,13.252,13.112,13.244,15668,0
2012-04-26,13.163,13.498,13.163,13.484,19201,0
2012-04-27,13.554,13.679,13.383,13.679,15990,0
2012-04-30,13.637,13.637,13.351,13.457,16205,0
2012-05-01,13.415,13.574,12.935,12.969,21489,0
2012-05-02,12.956,13.014,12.694,12.803,30938,0
2012-05-03,12.74,12.835,12.498,12.572,20871,0
2012-05-04,12.508,12.598,12.304,12.327,31229,0
2012-05-07,12.319,12.565,12.304,12.483,8408,0
2012-05-08,12.467,12.86,12.467,12.826,27055,0
2012-05-09,12.59,12.905,12.59,12.804,10900,0
2012-05-10,12.953,13.036,12.835,12.905,4354,0
2012-05-11,12.712,12.976,12.58,12.712,18533,0
2012-05-14,12.514,12.646,12.483,12.613,19495,0
2012-05-15,12.556,13.03,12.452,12.606,20170,0
2012-05-16,12.639,12.794,12.63,12.646,11180,0
2012-05-17,12.654,12.808,12.467,12.475,16494,0
2012-05-18,12.45,12.704,12.35,12.431,40563,0
2012-05-21,12.475,12.762,12.368,12.59,17488,0
2012-05-22,12.513,12.68,11.958,12.052,15584,0
2012-05-23,12.091,12.358,12.091,12.23,19768,0
2012-05-24,12.266,12.431,12.141,12.193,12173,0
2012-05-25,12.193,12.422,12.115,12.132,12037,0
2012-05-29,12.258,12.38,12.115,12.266,10694,0
2012-05-30,12.077,12.406,11.943,12.209,44360,0
2012-05-31,12.209,12.45,12.091,12.358,18390,0
2012-06-01,12,12.258,11.943,11.968,27367,0
2012-06-04,12.099,12.099,11.951,11.984,3330,0
2012-06-05,11.977,12.052,11.835,11.886,18131,0
2012-06-06,11.918,12.026,11.853,12,16411,0
2012-06-07,12,12.043,11.844,11.943,17285,0
2012-06-08,11.878,12.026,11.853,11.958,20690,0
2012-06-11,12.141,12.176,11.785,11.785,29454,0
2012-06-12,11.87,12.083,11.87,11.992,33954,0
2012-06-13,12.06,12.124,12.035,12.06,26340,0
2012-06-14,12.043,12.16,12.043,12.124,111719,0
2012-06-15,12.185,12.605,11.992,12.035,108295,0
2012-06-18,12,12.324,11.878,12.099,31029,0
2012-06-19,12.132,12.944,12.132,12.878,31373,0
2012-06-20,12.862,12.96,12.422,12.862,46505,0
2012-06-21,12.829,12.829,12.45,12.605,19066,0
2012-06-22,12.804,13.405,12.804,13.405,145516,0
2012-06-25,13.117,13.176,12.944,13.077,5966,0
2012-06-26,12.969,13.16,12.67,13.019,34791,0
2012-06-27,13.061,13.203,12.82,13.203,27311,0
2012-06-28,13.044,13.102,12.704,12.927,17401,0
2012-06-29,13.275,13.539,13.242,13.499,25814,0
2012-07-02,13.531,13.846,13.301,13.846,26920,0
2012-07-03,13.805,14.087,13.584,14.087,22324,0
2012-07-05,13.987,14.071,13.783,13.963,6230,0
2012-07-06,13.747,13.978,13.664,13.863,37245,0
2012-07-09,13.972,13.972,13.872,13.906,2721,0
2012-07-10,14.011,14.028,13.906,14.028,12393,0
2012-07-11,14.038,14.277,13.863,14.071,48238,0
2012-07-12,14.038,14.046,13.783,13.987,17603,0
2012-07-13,13.995,14.153,13.713,14.144,38646,0
2012-07-16,14.055,14.11,13.945,14.063,23075,0
2012-07-17,14.071,14.094,13.897,14.004,12925,0
2012-07-18,13.987,14.055,13.963,14.046,13705,0
2012-07-19,14.063,14.063,13.897,13.954,7872,0
2012-07-20,13.783,13.987,13.765,13.765,14626,0
2012-07-23,13.688,13.73,13.523,13.607,14415,0
2012-07-24,13.705,14.02,13.198,13.334,10781,0
2012-07-25,13.485,13.574,12.646,13.203,13679,0
2012-07-26,13.499,13.574,13.242,13.492,7850,0
2012-07-27,13.515,14.028,13.515,13.963,20541,0
2012-07-30,13.963,13.963,13.798,13.829,4070,0
2012-07-31,13.846,13.846,13.607,13.632,16158,0
2012-08-01,13.713,13.713,13.004,13.069,29176,0
2012-08-02,13.019,13.251,12.829,12.829,14429,0
2012-08-03,13.203,13.846,13.203,13.632,15369,0
2012-08-06,13.449,13.805,13.441,13.591,20435,0
2012-08-07,13.723,13.783,13.216,13.64,35915,0
2012-08-08,13.508,13.829,13.259,13.515,13161,0
2012-08-09,13.467,13.508,13.242,13.405,10508,0
2012-08-10,13.431,13.431,13.126,13.267,3764,0
2012-08-13,13.392,13.556,13.226,13.392,7485,0
2012-08-14,13.508,13.565,13.167,13.234,4829,0
2012-08-15,13.308,13.316,13.194,13.283,16586,0
2012-08-16,13.316,13.738,13.126,13.738,26891,0
2012-08-17,13.656,13.863,13.523,13.855,17405,0
2012-08-20,13.738,13.945,13.738,13.855,13714,0
2012-08-21,13.945,14.144,13.723,13.765,21770,0
2012-08-22,13.88,13.897,13.789,13.805,1821,0
2012-08-23,14.004,14.004,13.556,13.723,9451,0
2012-08-24,13.747,13.846,13.747,13.846,3913,0
2012-08-27,13.945,13.945,13.656,13.738,11139,0
2012-08-28,13.821,13.821,13.682,13.73,10829,0
2012-08-29,13.801,14.126,13.794,14.086,10300,0
2012-08-30,13.985,13.985,13.77,13.801,4419,0
2012-08-31,13.877,14.126,13.593,13.852,30996,0
2012-09-04,13.634,14.045,13.61,14.045,11290,0
2012-09-05,14.045,14.119,13.86,13.985,18200,0
2012-09-06,13.897,14.236,13.897,14.211,20620,0
2012-09-07,14.244,14.244,13.985,14.019,21113,0
2012-09-10,14.003,14.019,13.726,13.852,24292,0
2012-09-11,13.86,13.919,13.701,13.904,17886,0
2012-09-12,13.919,13.961,13.833,13.961,7699,0
2012-09-13,13.912,14.253,13.796,14.211,55370,0
2012-09-14,14.253,14.353,14.203,14.262,57060,0
2012-09-17,14.244,14.244,13.827,14.019,17106,0
2012-09-18,14.11,14.421,14.053,14.386,23705,0
2012-09-19,14.43,14.478,14.304,14.47,10962,0
2012-09-20,14.287,14.47,14.287,14.421,10157,0
2012-09-21,14.488,15.012,14.321,14.946,67004,0
2012-09-24,14.847,15.165,14.647,14.99,38688,0
2012-09-25,15.066,15.215,14.569,14.613,38196,0
2012-09-26,14.622,14.914,14.577,14.798,12817,0
2012-09-27,14.661,14.837,14.439,14.837,18091,0
2012-09-28,14.746,14.872,14.504,14.638,35001,0
2012-10-01,14.79,14.798,14.569,14.721,18582,0
2012-10-02,14.746,14.872,14.461,14.613,30055,0
2012-10-03,14.679,14.756,14.488,14.587,7154,0
2012-10-04,14.704,14.79,14.596,14.781,14649,0
2012-10-05,14.837,14.964,14.79,14.847,10557,0
2012-10-08,14.728,14.955,14.587,14.746,44956,0
2012-10-09,14.763,14.813,14.461,14.504,11583,0
2012-10-10,14.488,14.488,14.179,14.439,6517,0
2012-10-11,14.53,14.837,14.488,14.805,6913,0
2012-10-12,14.772,14.772,14.521,14.577,9648,0
2012-10-15,14.67,14.679,14.386,14.622,13582,0
2012-10-16,14.763,14.847,14.562,14.688,56238,0
2012-10-17,14.763,14.914,14.553,14.872,7752,0
2012-10-18,14.837,14.921,14.27,14.412,13395,0
2012-10-19,14.404,14.539,13.961,14.045,65078,0
2012-10-22,14.153,14.161,14.045,14.086,5681,0
2012-10-23,14.045,14.053,13.961,14.003,9071,0
2012-10-24,14.086,14.188,14.086,14.11,3374,0
2012-10-25,14.126,14.321,14.086,14.321,2530,0
2012-10-26,14.321,14.321,14.211,14.228,2902,0
2012-10-31,13.586,14.37,13.586,14.361,36937,0
2012-11-01,14.329,14.478,14.304,14.421,17996,0
2012-11-02,14.513,14.513,13.919,14.195,72019,0
2012-11-05,14.195,14.43,14.171,14.228,20626,0
2012-11-06,14.311,14.43,14.126,14.211,50399,0
2012-11-07,14.019,14.019,13.852,13.887,35582,0
2012-11-08,13.735,13.735,13.406,13.406,12341,0
2012-11-09,13.308,13.399,13.167,13.184,12464,0
2012-11-12,13.209,13.478,13.209,13.267,4219,0
2012-11-13,13.486,13.486,13.167,13.193,13716,0
2012-11-14,13.325,13.334,12.857,12.857,12386,0
2012-11-15,12.9,13.024,12.539,12.556,12331,0
2012-11-16,12.473,12.832,12.221,12.582,43065,0
2012-11-19,12.757,13.158,12.757,13.066,18622,0
2012-11-20,12.715,13.066,12.715,12.974,7583,0
2012-11-21,12.974,13.15,12.974,13.15,3533,0
2012-11-23,13.25,13.643,13.123,13.274,39625,0
2012-11-26,13.123,13.334,13.066,13.201,45303,0
2012-11-27,13.225,13.468,13.225,13.308,37801,0
2012-11-28,13.335,13.475,13.227,13.457,4728,0
2012-11-29,13.609,13.642,13.447,13.507,12575,0
2012-11-30,13.566,13.566,13.16,13.39,15678,0
2012-12-03,13.475,13.548,13.304,13.539,7041,0
2012-12-04,13.467,13.539,13.271,13.412,6628,0
2012-12-05,13.439,13.485,13.187,13.485,9122,0
2012-12-06,13.507,13.515,13.475,13.515,2111,0
2012-12-07,13.626,13.626,13.338,13.457,7862,0
2012-12-10,13.492,13.626,13.439,13.626,5921,0
2012-12-11,13.677,14.082,13.585,13.937,28301,0
2012-12-12,13.928,13.964,13.531,13.658,9529,0
2012-12-13,13.633,13.836,13.557,13.658,9077,0
2012-12-14,13.668,13.853,13.566,13.65,12237,0
2012-12-17,13.685,14.2,13.404,13.988,38630,0
2012-12-18,13.65,14.438,13.65,14.429,26994,0
2012-12-19,14.344,14.539,14.184,14.521,10117,0
2012-12-20,14.487,14.632,14.276,14.614,22699,0
2012-12-21,14.562,14.562,14.175,14.233,50919,0
2012-12-24,14.225,14.318,14.175,14.267,3734,0
2012-12-26,14.351,14.562,13.862,13.92,12152,0
2012-12-27,13.946,13.946,13.771,13.906,7775,0
2012-12-28,13.844,13.853,13.492,13.499,21290,0
2012-12-31,13.499,13.937,13.374,13.834,23061,0
2013-01-02,13.937,14.614,13.896,14.429,67859,0
2013-01-03,14.497,14.656,14.167,14.497,10815,0
2013-01-04,14.539,14.64,14.429,14.64,10683,0
2013-01-07,14.513,14.553,14.368,14.444,4900,0
2013-01-08,14.385,14.385,14.242,14.318,5396,0
2013-01-09,14.403,14.547,14.216,14.478,14359,0
2013-01-10,14.504,14.504,14.376,14.487,2187,0
2013-01-11,14.513,14.53,14.267,14.478,6577,0
2013-01-15,14.444,14.547,14.36,14.513,9091,0
2013-01-16,14.513,14.513,14.368,14.42,1608,0
2013-01-17,14.521,14.521,14.293,14.36,16255,0
2013-01-18,14.31,14.461,14.184,14.31,11213,0
2013-01-22,14.301,14.411,14.267,14.385,28310,0
2013-01-23,14.14,14.36,14.131,14.242,5567,0
2013-01-24,14.25,14.406,14.158,14.192,7582,0
2013-01-25,14.192,14.192,13.906,14.021,8410,0
2013-01-28,14.114,14.444,14.031,14.36,17173,0
2013-01-29,14.36,14.513,14.276,14.376,21463,0
2013-01-30,14.216,14.31,14.216,14.242,5742,0
2013-01-31,14.547,14.547,14.259,14.351,9068,0
2013-02-01,14.36,14.614,14.233,14.53,11904,0
2013-02-04,14.444,14.444,14.242,14.318,9900,0
2013-02-05,14.368,14.539,14.368,14.539,4593,0
2013-02-06,14.276,14.42,14.25,14.336,6565,0
2013-02-07,14.376,14.376,14.242,14.25,4460,0
2013-02-08,14.318,14.429,14.284,14.327,5115,0
2013-02-11,14.36,14.376,14.336,14.344,1333,0
2013-02-12,14.403,14.539,14.389,14.444,7634,0
2013-02-13,14.318,14.368,14.318,14.368,4750,0
2013-02-14,14.42,14.42,14.344,14.36,3962,0
2013-02-15,14.521,14.614,14.327,14.57,80977,0
2013-02-19,14.656,14.656,14.614,14.623,7434,0
2013-02-20,14.588,14.588,14.233,14.25,17299,0
2013-02-21,14.259,14.36,14.114,14.114,3445,0
2013-02-22,14.149,14.149,14.074,14.149,20738,0
2013-02-25,14.267,14.313,13.802,13.81,24909,0
2013-02-26,13.889,14.233,13.889,14.158,4725,0
2013-02-27,14.205,14.468,14.205,14.349,8022,0
2013-02-28,14.366,14.504,14.213,14.374,19781,0
2013-03-01,14.189,14.504,14.18,14.459,9042,0
2013-03-04,14.459,14.504,14.251,14.449,3479,0
2013-03-05,14.504,14.504,14.374,14.476,9953,0
2013-03-06,14.486,14.504,14.189,14.504,11973,0
2013-03-07,14.504,14.504,14.366,14.504,27674,0
2013-03-08,14.588,14.588,14.196,14.444,14842,0
2013-03-11,14.496,14.539,14.341,14.529,10140,0
2013-03-12,14.521,14.521,14.382,14.401,4405,0
2013-03-13,14.436,14.623,14.436,14.569,23913,0
2013-03-14,14.657,14.673,14.504,14.663,10868,0
2013-03-15,14.673,14.715,14.578,14.605,62091,0
2013-03-18,14.444,14.657,14.366,14.512,6117,0
2013-03-19,14.569,14.673,14.48,14.529,7233,0
2013-03-20,14.521,14.673,14.521,14.673,6056,0
2013-03-21,14.521,14.673,14.486,14.657,10010,0
2013-03-22,14.673,14.673,14.578,14.673,2297,0
2013-03-25,14.673,14.673,14.597,14.649,5633,0
2013-03-26,14.673,14.673,14.449,14.673,6686,0
2013-03-27,14.569,14.605,14.428,14.449,40108,0
2013-03-28,14.504,14.663,14.246,14.546,73850,0
2013-04-01,14.468,14.597,14.136,14.341,48266,0
2013-04-02,14.341,14.553,14.189,14.246,52845,0
2013-04-03,14.145,14.409,14.085,14.109,29366,0
2013-04-04,14.1,14.315,14.093,14.289,13850,0
2013-04-05,14.335,14.335,14.077,14.255,11500,0
2013-04-08,14.137,14.468,14.1,14.341,38614,0
2013-04-09,14.334,14.504,14.18,14.196,24923,0
2013-04-10,14.539,14.569,14.281,14.496,45571,0
2013-04-11,14.496,14.539,14.272,14.374,18955,0
2013-04-12,14.255,14.365,14.255,14.298,4387,0
2013-04-15,14.239,14.239,13.351,13.409,28650,0
2013-04-16,13.599,14.052,13.564,13.762,18319,0
2013-04-17,13.591,13.772,13.223,13.529,29784,0
2013-04-18,13.444,13.641,13.386,13.506,18294,0
2013-04-19,13.521,13.881,13.521,13.872,12480,0
2013-04-22,14,14,13.513,13.788,7804,0
2013-04-23,13.939,14.034,13.718,14.034,14519,0
2013-04-24,13.828,14.043,13.828,13.958,7583,0
2013-04-25,14.085,14.205,13.948,14.043,6228,0
2013-04-26,14.016,14.016,13.65,13.78,20519,0
2013-04-29,13.819,13.819,13.65,13.718,7220,0
2013-04-30,13.667,13.89,13.641,13.811,21871,0
2013-05-01,13.762,13.762,13.436,13.436,49167,0
2013-05-02,13.521,13.89,13.521,13.828,13685,0
2013-05-03,14.007,14.205,13.931,13.931,18777,0
2013-05-06,13.836,14.007,13.803,14.007,4423,0
2013-05-07,14.196,14.428,14.007,14.392,8766,0
2013-05-08,14.382,14.382,13.958,14.221,20857,0
2013-05-09,14.126,14.136,14.069,14.126,4544,0
2013-05-10,14.1,14.162,13.864,13.975,24211,0
2013-05-13,14.06,14.06,13.966,14,5641,0
2013-05-14,14.016,14.189,13.986,14.162,8900,0
2013-05-15,14.069,14.189,13.991,14.145,3885,0
2013-05-16,13.931,14.213,13.931,14.052,3186,0
2013-05-17,14.126,14.298,13.931,14.239,20033,0
2013-05-20,14.23,14.496,14.126,14.263,17030,0
2013-05-21,14.307,14.401,14.205,14.272,7247,0
2013-05-22,14.289,14.319,14.145,14.263,21056,0
2013-05-23,14.153,14.221,14.077,14.189,8034,0
2013-05-24,14.126,14.228,14.043,14.136,2672,0
2013-05-28,14.392,14.476,14.221,14.468,12880,0
2013-05-29,14.404,14.543,14.249,14.275,13252,0
2013-05-30,14.327,14.413,14.215,14.292,5892,0
2013-05-31,14.174,14.356,14.174,14.269,11208,0
2013-06-03,14.275,14.473,14.093,14.361,50469,0
2013-06-04,14.559,14.584,14.241,14.318,13666,0
2013-06-05,14.121,14.292,14.121,14.19,6815,0
2013-06-06,14.215,14.215,13.947,14.146,7361,0
2013-06-07,14.292,14.352,14.257,14.266,5249,0
2013-06-10,14.337,14.369,14.206,14.223,9946,0
2013-06-11,14.078,14.19,13.889,13.965,12745,0
2013-06-12,14.061,14.061,13.938,13.965,4852,0
2013-06-13,13.93,14.337,13.914,14.301,13789,0
2013-06-14,14.337,14.386,13.938,14.016,13352,0
2013-06-17,14.206,14.254,13.965,14.093,5465,0
2013-06-18,13.914,14.155,13.889,14.155,14968,0
2013-06-19,14.061,14.197,14.061,14.127,4477,0
2013-06-20,13.957,14.093,13.957,14.052,14339,0
2013-06-21,14.11,14.284,13.999,14.232,50477,0
2013-06-24,14.146,14.301,14.034,14.206,12741,0
2013-06-25,14.249,14.292,14.163,14.197,23066,0
2013-06-26,14.052,14.215,13.991,14.086,8297,0
2013-06-27,14.206,14.386,14.061,14.352,20416,0
2013-06-28,14.257,14.611,13.957,14.594,122553,0
2013-07-01,14.508,14.818,14.441,14.713,57839,0
2013-07-02,14.723,14.852,14.723,14.785,12320,0
2013-07-03,14.567,14.794,14.552,14.794,5046,0
2013-07-05,14.982,15.069,14.766,15.069,13553,0
2013-07-08,15.051,15.117,14.808,14.86,28236,0
2013-07-09,14.86,14.982,14.843,14.946,22176,0
2013-07-10,14.956,15.239,14.843,15.023,15649,0
2013-07-11,15.205,15.205,14.913,15.051,24255,0
2013-07-12,15.023,15.136,14.929,15.06,22184,0
2013-07-15,15.023,15.248,14.661,15.229,10828,0
2013-07-16,15.215,15.377,15.014,15.363,23999,0
2013-07-17,15.411,15.424,15.182,15.325,28778,0
2013-07-18,15.094,15.439,14.956,15.079,32585,0
2013-07-19,15.109,15.447,15.109,15.411,12472,0
2013-07-22,15.283,15.482,15.197,15.335,29449,0
2013-07-23,15.403,15.499,15.182,15.419,16143,0
2013-07-24,15.49,15.532,15.371,15.499,11702,0
2013-07-25,15.466,15.913,15.308,15.886,22045,0
2013-07-26,15.748,15.851,15.594,15.679,14918,0
2013-07-29,15.601,15.601,15.499,15.515,4388,0
2013-07-30,15.618,15.627,15.371,15.385,9342,0
2013-07-31,15.385,15.473,15.276,15.403,6874,0
2013-08-01,15.49,15.724,15.248,15.627,31834,0
2013-08-02,15.457,15.601,15.399,15.577,13056,0
2013-08-05,15.506,15.679,15.308,15.344,25536,0
2013-08-06,15.258,15.419,14.991,15.136,26291,0
2013-08-07,15.153,15.522,15.037,15.172,28309,0
2013-08-08,15.299,15.316,14.946,15.086,17445,0
2013-08-09,15.041,15.258,14.775,14.843,16663,0
2013-08-12,14.739,14.905,14.473,14.843,14124,0
2013-08-13,14.808,15.06,14.723,14.913,11358,0
2013-08-14,14.689,15.163,14.689,14.92,20325,0
2013-08-15,14.749,14.905,14.481,14.699,25439,0
2013-08-16,14.594,14.956,14.352,14.749,18632,0
2013-08-19,14.454,14.749,14.454,14.552,15774,0
2013-08-20,14.526,14.982,14.396,14.775,11934,0
2013-08-21,14.785,14.86,14.473,14.67,21510,0
2013-08-22,14.723,15.145,14.723,15.101,10027,0
2013-08-23,15.163,15.385,14.785,14.964,25658,0
2013-08-26,14.956,15.079,14.825,14.869,6089,0
2013-08-27,14.713,14.913,14.181,14.432,22595,0
2013-08-28,14.531,14.668,14.444,14.513,10915,0
2013-08-29,14.348,14.898,14.296,14.748,20559,0
2013-08-30,14.757,14.801,14.356,14.555,22422,0
2013-09-03,14.572,14.794,14.45,14.513,8611,0
2013-09-04,14.549,14.704,14.278,14.477,13895,0
2013-09-05,14.774,14.801,14.459,14.618,38535,0
2013-09-06,14.677,14.731,14.348,14.608,8107,0
2013-09-09,14.418,14.983,14.418,14.92,10214,0
2013-09-10,15.034,15.175,14.712,14.712,20362,0
2013-09-11,14.697,14.697,14.372,14.477,20135,0
2013-09-12,14.54,14.608,14.444,14.497,20545,0
2013-09-13,14.591,14.765,14.381,14.668,24410,0
2013-09-16,14.878,15.042,14.687,14.729,13647,0
2013-09-17,14.721,14.92,14.687,14.869,21704,0
2013-09-18,14.765,15.157,14.601,14.993,19283,0
2013-09-19,14.993,15.148,14.748,14.774,38861,0
2013-09-20,14.704,15.008,14.601,14.93,79351,0
2013-09-23,15.111,15.209,14.757,15.081,12523,0
2013-09-24,15.002,15.644,15.002,15.391,14941,0
2013-09-25,14.957,15.566,14.957,15.088,45242,0
2013-09-26,15.166,15.381,14.784,14.898,8161,0
2013-09-27,14.774,15.175,14.712,14.913,9118,0
2013-09-30,14.774,15.053,14.572,14.833,31975,0
2013-10-01,14.878,14.964,14.748,14.878,17008,0
2013-10-02,14.817,14.852,14.659,14.748,19425,0
2013-10-03,14.765,14.957,14.601,14.636,17584,0
2013-10-04,14.645,14.913,14.618,14.774,7816,0
2013-10-07,14.687,14.774,14.427,14.54,8849,0
2013-10-08,14.801,14.801,14.45,14.531,15631,0
2013-10-09,14.497,14.618,14.487,14.564,9971,0
2013-10-10,14.757,15.201,14.608,15.157,11163,0
2013-10-11,15.053,15.61,14.939,15.583,34630,0
2013-10-14,15.444,15.965,15.425,15.766,25564,0
2013-10-15,15.435,15.731,15.416,15.575,18279,0
2013-10-16,15.625,15.731,15.463,15.558,17700,0
2013-10-17,15.463,15.618,15.463,15.505,10687,0
2013-10-18,15.444,15.766,15.444,15.766,31261,0
2013-10-21,15.739,15.819,15.529,15.625,19081,0
2013-10-22,15.809,15.819,15.529,15.792,16320,0
2013-10-23,15.756,16.907,15.566,16.759,31494,0
2013-10-24,16.834,17.776,16.816,17.575,20689,0
2013-10-25,17.62,17.706,17.516,17.516,36892,0
2013-10-28,17.496,17.567,17.4,17.429,22414,0
2013-10-29,17.524,17.67,17.245,17.4,43558,0
2013-10-30,17.462,17.62,17.437,17.593,60916,0
2013-10-31,17.575,17.697,17.081,17.41,192368,0
2013-11-01,17.349,17.62,16.931,17.601,66430,0
2013-11-04,15.254,17.567,15.254,17.2,25475,0
2013-11-05,17.48,17.567,17.104,17.287,15862,0
2013-11-06,17.42,17.516,16.957,17.332,21035,0
2013-11-07,17.453,17.601,17.081,17.2,22068,0
2013-11-08,17.186,17.837,17.186,17.794,54824,0
2013-11-11,17.584,18.305,17.41,17.766,38923,0
2013-11-12,17.758,17.87,17.341,17.506,26089,0
2013-11-13,17.453,18.055,16.872,17.679,15172,0
2013-11-14,18.047,18.185,17.575,17.741,20115,0
2013-11-15,17.715,17.889,17.472,17.654,20115,0
2013-11-18,17.601,17.62,17.158,17.445,11955,0
2013-11-19,17.534,17.631,17.14,17.306,34383,0
2013-11-20,17.349,17.391,16.705,17.186,25056,0
2013-11-21,17.21,17.4,17.21,17.4,20459,0
2013-11-22,17.358,17.4,17.245,17.391,27702,0
2013-11-25,17.4,17.567,17.316,17.4,72867,0
2013-11-26,17.441,17.545,17.432,17.545,33285,0
2013-11-27,17.545,17.59,17.45,17.545,33170,0
2013-11-29,17.572,17.572,17.512,17.545,17894,0
2013-12-02,17.485,17.545,17.195,17.458,19490,0
2013-12-03,17.485,17.53,17.133,17.387,20858,0
2013-12-04,17.363,17.554,17.213,17.363,24963,0
2013-12-05,17.319,17.53,17.098,17.458,15959,0
2013-12-06,17.545,17.636,17.405,17.45,65883,0
2013-12-09,17.31,17.502,17.115,17.485,29061,0
2013-12-10,17.405,17.53,17.195,17.476,29635,0
2013-12-11,17.424,17.537,17.231,17.3,26100,0
2013-12-12,17.255,17.545,17.248,17.415,18786,0
2013-12-13,17.502,17.545,16.891,17.028,56194,0
2013-12-16,17.01,17.027,16.44,16.634,54183,0
2013-12-17,16.686,16.729,16.326,16.686,12309,0
2013-12-18,16.642,16.678,16.423,16.678,21884,0
2013-12-19,16.669,16.669,16.091,16.097,15845,0
2013-12-20,16.178,16.661,16.178,16.563,116213,0
2013-12-23,16.669,16.669,16.486,16.669,22570,0
2013-12-24,16.669,16.669,16.582,16.661,7587,0
2013-12-26,16.661,16.669,16.23,16.669,28157,0
2013-12-27,16.669,16.669,16.591,16.669,9690,0
2013-12-30,16.309,16.669,16.283,16.582,6269,0
2013-12-31,16.643,16.669,16.591,16.669,21998,0
2014-01-02,16.669,16.669,16.309,16.309,11695,0
2014-01-03,16.309,16.669,16.23,16.625,19969,0
2014-01-06,16.642,16.642,16.23,16.238,18009,0
2014-01-07,16.335,16.616,16.097,16.511,15617,0
2014-01-08,16.23,16.371,16.133,16.221,10942,0
2014-01-09,16.317,16.449,15.958,16.213,13678,0
2014-01-10,16.02,16.213,15.582,15.966,20858,0
2014-01-13,15.871,16.02,14.784,15.098,21086,0
2014-01-14,15.229,15.564,15.229,15.468,13793,0
2014-01-15,15.477,15.774,15.378,15.536,21998,0
2014-01-16,15.536,15.555,15.222,15.317,8861,0
2014-01-17,15.133,15.555,15.09,15.203,15731,0
2014-01-21,15.213,16.274,15.179,15.222,23822,0
2014-01-22,15.283,15.536,15.283,15.387,10031,0
2014-01-23,15.308,15.396,15.179,15.188,11740,0
2014-01-24,15.142,15.257,14.748,14.818,20660,0
2014-01-27,14.907,15.124,14.844,14.985,12649,0
2014-01-28,14.914,14.914,14.204,14.442,50360,0
2014-01-29,14.345,14.757,13.949,14.009,31573,0
2014-01-30,14.081,14.529,14.019,14.309,25986,0
2014-01-31,14.064,14.3,13.949,14.09,39510,0
2014-02-03,14.397,14.494,14.038,14.072,45505,0
2014-02-04,14.387,14.818,14.256,14.539,48316,0
2014-02-05,14.554,14.554,14.212,14.327,29060,0
2014-02-06,14.361,14.539,14.361,14.503,54086,0
2014-02-07,14.494,14.686,14.442,14.554,43620,0
2014-02-10,14.456,14.599,14.387,14.554,25909,0
2014-02-11,14.677,15.188,14.607,15.083,81685,0
2014-02-12,15.169,15.405,14.87,14.899,20215,0
2014-02-13,14.914,15.468,14.914,15.46,19419,0
2014-02-14,15.468,15.582,15.106,15.283,23724,0
2014-02-18,15.431,15.906,15.247,15.835,18713,0
2014-02-19,15.774,15.933,15.229,15.283,30070,0
2014-02-20,15.229,15.819,15.229,15.677,13638,0
2014-02-21,15.774,16.142,15.731,15.835,28798,0
2014-02-24,15.809,16.178,15.724,16.028,15966,0
2014-02-25,15.975,16.274,15.792,16.064,17259,0
2014-02-26,15.97,16.315,15.786,16.006,26824,0
2014-02-27,16.112,16.244,15.937,16.244,7696,0
2014-02-28,16.324,16.511,16.271,16.299,31185,0
2014-03-03,16.219,16.502,15.74,15.899,31658,0
2014-03-04,16.122,16.723,16.122,16.591,64166,0
2014-03-05,16.495,16.643,15.582,16.563,15045,0
2014-03-06,16.553,16.687,16.446,16.679,12872,0
2014-03-07,16.553,16.696,16.369,16.529,29836,0
2014-03-10,16.431,16.52,16.29,16.378,9145,0
2014-03-11,16.458,16.622,16.193,16.431,33618,0
2014-03-12,16.184,16.369,16.122,16.369,95562,0
2014-03-13,16.378,16.591,16.192,16.495,22613,0
2014-03-14,16.502,16.591,16.299,16.563,28163,0
2014-03-17,16.599,16.812,16.573,16.75,24324,0
2014-03-18,16.731,16.817,16.458,16.817,15548,0
2014-03-19,16.609,16.731,16.378,16.599,38898,0
2014-03-20,16.599,16.643,16.591,16.599,19848,0
2014-03-21,16.599,16.669,16.467,16.582,67751,0
2014-03-24,16.582,16.599,16.458,16.485,24488,0
2014-03-25,16.599,16.626,16.262,16.599,15963,0
2014-03-26,16.599,16.599,16.21,16.315,46425,0
2014-03-27,16.271,16.361,15.937,15.97,17002,0
2014-03-28,15.952,15.952,15.51,15.517,22109,0
2014-03-31,15.659,15.989,15.653,15.653,33588,0
2014-04-01,15.829,16.553,15.659,16.52,15450,0
2014-04-02,16.485,16.626,16.351,16.591,17927,0
2014-04-03,16.591,16.599,16.439,16.467,12573,0
2014-04-04,16.573,16.599,16.112,16.112,37868,0
2014-04-07,16.087,16.308,15.97,16.228,19074,0
2014-04-08,16.315,16.422,16.078,16.122,25519,0
2014-04-09,16.342,16.378,15.829,15.89,23861,0
2014-04-10,15.802,15.89,15.272,15.323,25388,0
2014-04-11,15.272,15.459,15.175,15.184,27151,0
2014-04-14,15.305,15.937,15.05,15.254,34892,0
2014-04-15,16.29,16.29,15.031,15.333,10334,0
2014-04-16,15.501,15.546,15.184,15.343,20643,0
2014-04-17,15.289,15.89,15.289,15.362,9516,0
2014-04-21,15.377,15.42,15.234,15.315,16858,0
2014-04-22,15.226,15.315,15.175,15.305,24941,0
2014-04-23,15.272,15.315,15.234,15.244,23357,0
2014-04-24,15.244,15.59,15.079,15.289,61032,0
2014-04-25,15.28,15.28,14.668,14.82,45033,0
2014-04-28,14.827,15.184,14.617,14.659,18636,0
2014-04-29,14.803,14.836,14.271,14.28,42412,0
2014-04-30,14.288,14.766,14.288,14.626,35749,0
2014-05-01,14.546,14.85,14.174,14.441,55024,0
2014-05-02,14.538,14.57,14.227,14.306,21702,0
2014-05-05,14.253,14.762,14.209,14.253,22120,0
2014-05-06,14.262,14.288,14.174,14.243,62572,0
2014-05-07,14.253,14.441,14.138,14.262,35006,0
2014-05-08,14.271,14.455,14.077,14.101,26942,0
2014-05-09,14.041,14.607,14.041,14.422,19952,0
2014-05-12,14.546,15.079,14.546,14.952,32973,0
2014-05-13,14.925,14.925,14.519,14.538,29692,0
2014-05-14,14.553,15.064,14.077,14.11,45741,0
2014-05-15,14.077,14.235,14.032,14.128,34854,0
2014-05-16,14.591,14.591,14.093,14.243,20757,0
2014-05-19,14.253,14.483,14.147,14.474,12422,0
2014-05-20,14.376,14.413,14.068,14.174,50972,0
2014-05-21,14.288,14.359,14.183,14.262,30591,0
2014-05-22,14.068,14.368,14.068,14.298,14881,0
2014-05-23,14.35,14.599,14.342,14.546,20867,0
2014-05-27,14.626,14.97,14.502,14.962,27973,0
2014-05-28,14.939,15.002,14.797,14.912,14198,0
2014-05-29,15.028,15.116,14.957,15.028,4604,0
2014-05-30,15.091,15.107,14.93,14.975,11944,0
2014-06-02,14.939,15.075,14.456,14.59,14829,0
2014-06-03,14.608,14.732,14.394,14.44,34551,0
2014-06-04,14.44,14.454,14.182,14.25,18568,0
2014-06-05,14.34,14.797,14.189,14.779,26747,0
2014-06-06,14.904,15.199,14.822,15.145,48077,0
2014-06-09,14.886,15.411,14.886,15.411,11231,0
2014-06-10,15.288,15.537,14.724,15.084,18793,0
2014-06-11,15.066,15.153,14.706,14.724,80566,0
2014-06-12,14.502,14.984,14.502,14.706,7618,0
2014-06-13,15.153,15.153,14.51,14.608,27054,0
2014-06-16,14.65,15.079,14.528,14.528,51827,0
2014-06-17,14.58,14.957,14.554,14.724,21114,0
2014-06-18,15.145,15.145,14.84,14.896,29665,0
2014-06-19,14.912,15.191,14.831,14.984,35752,0
2014-06-20,15.091,15.091,14.805,14.84,89561,0
2014-06-23,15.081,15.081,14.627,14.627,10079,0
2014-06-24,14.538,14.984,14.538,14.689,43429,0
2014-06-25,14.645,14.957,14.627,14.831,15305,0
2014-06-26,14.789,15.066,14.769,14.947,9910,0
2014-06-27,14.797,15.459,14.797,15.411,129902,0
2014-06-30,15.394,15.502,15.018,15.018,16619,0
2014-07-01,15.153,15.788,15.153,15.575,36645,0
2014-07-02,15.575,15.575,15.182,15.486,18567,0
2014-07-03,15.486,15.886,15.288,15.85,13910,0
2014-07-07,15.708,15.726,15.583,15.618,24627,0
2014-07-08,15.527,15.618,15.182,15.459,23746,0
2014-07-09,15.352,15.662,15.225,15.288,6550,0
2014-07-10,14.912,15.403,14.867,15.342,39245,0
2014-07-11,15.314,15.42,15.252,15.252,5163,0
2014-07-14,15.486,15.618,15.42,15.511,88705,0
2014-07-15,15.486,15.507,15.037,15.046,22126,0
2014-07-16,15.207,15.207,14.769,14.779,13408,0
2014-07-17,14.654,15.056,14.394,14.446,29563,0
2014-07-18,14.384,14.822,14.384,14.6,36763,0
2014-07-21,14.502,14.858,14.474,14.732,18537,0
2014-07-22,14.85,15.271,14.85,15.163,17314,0
2014-07-23,15.066,15.172,15.066,15.116,17777,0
2014-07-24,15.216,15.216,15.066,15.091,12092,0
2014-07-25,14.93,14.97,14.742,14.779,16324,0
2014-07-28,14.84,15.203,14.84,15.002,14429,0
2014-07-29,15.107,15.182,14.789,14.994,14297,0
2014-07-30,15.075,15.153,14.858,14.957,15346,0
2014-07-31,14.779,15.075,14.76,14.779,26721,0
2014-08-01,14.85,14.876,14.706,14.822,18741,0
2014-08-04,14.939,14.957,14.714,14.84,11504,0
2014-08-05,14.805,14.994,14.661,14.724,14675,0
2014-08-06,14.661,15.056,14.661,14.975,25270,0
2014-08-07,14.939,15.043,14.732,14.769,9018,0
2014-08-08,14.76,14.886,14.752,14.867,9534,0
2014-08-11,14.627,15.091,14.627,15.01,6279,0
2014-08-12,14.904,15.046,14.742,14.912,7646,0
2014-08-13,14.939,15.182,14.867,15.126,19684,0
2014-08-14,15.135,15.135,15.037,15.1,4998,0
2014-08-15,15.279,15.314,15.066,15.207,26557,0
2014-08-18,15.403,15.547,15.046,15.371,56075,0
2014-08-19,15.332,15.385,15.116,15.216,31416,0
2014-08-20,15.091,15.135,14.984,15.066,13391,0
2014-08-21,15.075,15.288,15.066,15.191,37933,0
2014-08-22,15.191,15.449,15.147,15.342,20645,0
2014-08-25,15.342,15.527,15.084,15.304,11858,0
2014-08-26,15.449,15.449,15.153,15.332,18254,0
2014-08-27,15.3,15.317,15.211,15.256,6461,0
2014-08-28,15.236,15.4,14.985,15.156,21001,0
2014-08-29,15.156,15.297,15.02,15.256,20329,0
2014-09-02,15.357,15.357,15.101,15.347,23294,0
2014-09-03,15.4,15.4,15.048,15.093,11557,0
2014-09-04,14.995,15.119,14.995,15.011,4972,0
2014-09-05,14.948,15.129,14.948,14.985,13664,0
2014-09-08,15.02,15.138,14.886,14.976,16321,0
2014-09-09,14.921,15.003,14.822,14.921,26445,0
2014-09-10,14.958,15.011,14.85,14.94,35614,0
2014-09-11,14.822,15.02,14.822,15.02,11591,0
2014-09-12,14.858,15.077,14.858,14.985,14627,0
2014-09-15,15.093,15.093,14.896,14.94,13037,0
2014-09-16,14.948,15.067,14.822,14.948,12019,0
2014-09-17,14.831,15.077,14.831,14.985,17666,0
2014-09-18,15.086,15.086,14.921,14.995,8550,0
2014-09-19,15.02,15.077,14.858,14.904,37914,0
2014-09-22,14.822,14.995,14.587,14.587,22079,0
2014-09-23,14.609,14.609,14.399,14.399,23215,0
2014-09-24,14.479,14.687,14.479,14.659,9926,0
2014-09-25,14.652,14.697,14.371,14.407,23297,0
2014-09-26,14.352,14.499,14.352,14.45,10269,0
2014-09-29,14.361,14.45,14.2,14.389,19207,0
2014-09-30,14.399,14.426,14.173,14.173,45841,0
2014-10-01,14.209,14.371,14.038,14.192,27271,0
2014-10-02,14.371,14.525,14.2,14.47,14978,0
2014-10-03,14.659,14.668,14.435,14.534,19466,0
2014-10-06,14.552,14.659,14.371,14.587,22597,0
2014-10-07,14.543,14.741,14.281,14.46,18873,0
2014-10-08,14.479,14.985,14.352,14.958,28932,0
2014-10-09,14.741,14.85,14.443,14.543,23652,0
2014-10-10,14.443,14.921,14.443,14.668,17365,0
2014-10-13,14.587,15.347,14.543,15.175,19516,0
2014-10-14,15.02,15.698,14.985,15.5,37409,0
2014-10-15,15.227,15.707,15.058,15.671,40273,0
2014-10-16,15.417,16.094,15.347,15.689,25377,0
2014-10-17,15.987,15.987,15.436,15.445,20004,0
2014-10-20,15.436,15.698,15.436,15.617,16050,0
2014-10-21,15.608,15.689,15.175,15.634,33128,0
2014-10-22,15.563,15.634,15.086,15.357,20595,0
2014-10-23,15.426,15.624,15.138,15.357,19687,0
2014-10-24,15.381,15.408,15.175,15.274,15966,0
2014-10-27,15.483,15.544,15.058,15.067,38148,0
2014-10-28,15.202,15.573,15.18,15.544,45105,0
2014-10-29,15.734,15.788,15.534,15.788,23467,0
2014-10-30,15.68,16.158,15.68,16.158,30644,0
2014-10-31,16.203,16.43,16.087,16.348,34988,0
2014-11-03,16.285,16.339,15.879,16.059,27664,0
2014-11-04,15.942,16.42,15.802,16.366,28131,0
2014-11-05,16.43,16.637,16.068,16.357,31774,0
2014-11-06,16.257,16.43,16.041,16.375,23753,0
2014-11-07,16.394,16.536,16.094,16.511,10527,0
2014-11-10,16.474,16.682,16.266,16.446,32358,0
2014-11-11,16.266,16.384,16.15,16.213,35870,0
2014-11-12,16.339,16.339,16.167,16.32,84517,0
2014-11-13,16.33,16.699,16.113,16.69,30069,0
2014-11-14,16.672,16.98,16.578,16.882,22746,0
2014-11-17,16.656,17.196,16.446,16.474,29191,0
2014-11-18,16.52,16.672,16.339,16.43,16496,0
2014-11-19,16.275,16.275,15.805,16.068,21012,0
2014-11-20,16.295,16.295,15.824,16.031,10279,0
2014-11-21,16.222,16.285,16.005,16.031,16524,0
2014-11-24,16.094,16.357,16.052,16.357,6894,0
2014-11-25,16.275,16.516,16.275,16.446,8878,0
2014-11-26,16.47,16.608,16.216,16.608,12474,0
2014-11-28,15.832,16.679,15.832,16.087,17117,0
2014-12-01,15.724,16.133,15.54,15.85,23152,0
2014-12-02,15.934,16.216,15.641,16.16,8461,0
2014-12-03,15.886,16.415,15.886,16.342,19497,0
2014-12-04,16.151,16.489,15.95,16.405,15591,0
2014-12-05,16.398,17.172,16.216,16.934,16315,0
2014-12-08,16.717,17.081,16.625,16.687,19965,0
2014-12-09,16.479,17.081,16.451,17.071,18414,0
2014-12-10,17.045,17.081,16.56,16.589,17266,0
2014-12-11,16.669,17,16.579,16.687,9278,0
2014-12-12,16.724,16.734,16.405,16.489,13496,0
2014-12-15,16.398,16.914,16.37,16.516,49335,0
2014-12-16,16.441,16.963,16.251,16.499,24934,0
2014-12-17,16.57,17.081,16.298,17.081,34409,0
2014-12-18,17.081,17.081,16.833,17.081,13847,0
2014-12-19,17.017,17.081,16.743,17.017,59408,0
2014-12-22,16.908,17.081,16.908,17.081,14772,0
2014-12-23,17.071,17.081,16.807,17.081,24353,0
2014-12-24,17.081,17.081,17.025,17.071,8063,0
2014-12-26,17.081,17.081,16.99,17.081,11425,0
2014-12-29,17.081,17.081,16.97,17.081,24577,0
2014-12-30,17.062,17.081,16.916,17.071,5499,0
2014-12-31,17.081,17.081,16.852,16.852,11364,0
2015-01-02,16.99,17.071,16.324,16.669,41833,0
2015-01-05,16.634,16.842,16.361,16.379,7286,0
2015-01-06,16.307,16.625,15.987,16.087,23801,0
2015-01-07,16.251,16.479,15.979,16.434,8363,0
2015-01-08,16.441,16.916,16.441,16.9,12356,0
2015-01-09,16.833,16.833,15.968,16.169,22094,0
2015-01-12,16.197,16.288,15.942,16.051,28283,0
2015-01-13,16.206,16.579,15.996,16.197,13619,0
2015-01-14,15.96,16.083,15.95,15.95,7126,0
2015-01-15,16.015,16.015,15.496,15.651,23726,0
2015-01-16,15.579,16.105,15.579,15.832,17516,0
2015-01-20,15.879,16.105,15.52,15.741,18383,0
2015-01-21,15.796,16.441,15.736,15.895,28654,0
2015-01-22,15.678,16.351,15.677,16.351,31403,0
2015-01-23,16.315,16.351,16.095,16.095,10868,0
2015-01-26,16.025,16.288,16.006,16.142,14651,0
2015-01-27,15.95,16.278,15.487,15.631,27369,0
2015-01-28,15.505,15.796,15.487,15.54,28705,0
2015-01-29,15.686,16.278,15.487,16.225,14570,0
2015-01-30,15.987,16.183,15.46,15.487,34851,0
2015-02-02,15.579,15.769,14.83,15.487,68283,0
2015-02-03,15.496,15.596,15.421,15.478,26505,0
2015-02-04,15.469,15.54,15.376,15.412,22236,0
2015-02-05,15.496,15.579,15.46,15.496,18698,0
2015-02-06,15.441,15.621,15.441,15.56,35990,0
2015-02-09,15.487,15.487,15.372,15.421,13244,0
2015-02-10,15.469,15.569,15.404,15.487,10585,0
2015-02-11,15.487,15.641,15.441,15.469,24895,0
2015-02-12,15.487,15.569,15.469,15.505,18146,0
2015-02-13,15.487,15.621,15.412,15.45,18782,0
2015-02-17,15.487,15.659,15.478,15.487,28932,0
2015-02-18,15.54,15.56,15.413,15.513,8553,0
2015-02-19,15.496,15.605,15.469,15.469,15645,0
2015-02-20,15.53,15.618,15.404,15.487,18278,0
2015-02-23,15.487,15.579,15.431,15.469,9891,0
2015-02-24,15.487,15.641,15.421,15.46,14742,0
2015-02-25,15.619,15.776,15.619,15.638,18744,0
2015-02-26,15.612,15.693,15.5,15.628,6589,0
2015-02-27,15.638,15.731,15.546,15.556,21169,0
2015-03-02,15.723,15.731,15.565,15.638,10001,0
2015-03-03,15.583,15.675,15.583,15.592,8589,0
2015-03-04,15.638,15.648,15.565,15.628,33264,0
2015-03-05,15.565,15.723,15.491,15.665,14242,0
2015-03-06,15.526,15.723,15.526,15.592,24459,0
2015-03-09,15.638,16.061,15.638,15.841,13371,0
2015-03-10,15.795,15.868,15.638,15.648,16197,0
2015-03-11,15.713,15.748,15.638,15.657,17394,0
2015-03-12,15.795,16.071,15.638,16.052,19241,0
2015-03-13,16.135,16.144,15.96,16.126,16415,0
2015-03-16,16.191,16.457,15.915,16.089,29243,0
2015-03-17,16.026,16.126,15.813,15.95,40330,0
2015-03-18,15.895,16.097,15.657,15.748,34351,0
2015-03-19,15.657,15.803,15.657,15.693,41854,0
2015-03-20,15.757,15.925,15.665,15.776,55333,0
2015-03-23,15.776,15.905,15.683,15.786,37177,0
2015-03-24,15.703,15.95,15.693,15.803,52940,0
2015-03-25,15.731,15.757,15.628,15.628,59352,0
2015-03-26,15.731,15.731,15.602,15.619,8805,0
2015-03-27,15.638,15.739,15.536,15.693,16959,0
2015-03-30,15.675,15.748,15.628,15.675,25439,0
2015-03-31,15.612,15.657,15.546,15.657,22155,0
2015-04-01,15.683,15.739,15.556,15.713,19893,0
2015-04-02,15.648,15.886,15.565,15.859,16415,0
2015-04-06,15.776,15.841,15.648,15.731,24678,0
2015-04-07,15.693,15.95,15.665,15.849,24097,0
2015-04-08,15.823,16.107,15.739,16.107,10437,0
2015-04-09,15.997,16.097,15.942,16.081,16739,0
2015-04-10,16.144,16.319,16.126,16.301,5216,0
2015-04-13,16.228,16.301,16.117,16.228,12283,0
2015-04-14,16.191,16.319,16.052,16.301,5545,0
2015-04-15,16.209,16.548,16.209,16.495,14769,0
2015-04-16,15.713,16.41,15.675,16.292,8769,0
2015-04-17,16.162,16.219,15.748,15.786,17176,0
2015-04-20,15.849,16.016,15.849,15.915,12691,0
2015-04-21,15.905,16.071,15.849,15.849,9644,0
2015-04-22,15.823,15.925,15.703,15.859,16042,0
2015-04-23,15.748,15.878,15.748,15.841,6088,0
2015-04-24,15.767,15.832,15.757,15.803,10250,0
2015-04-27,15.786,16.007,15.776,15.786,18590,0
2015-04-28,16.263,16.467,15.803,16.311,25894,0
2015-04-29,16.42,16.42,15.905,15.997,8695,0
2015-04-30,15.841,16.191,15.795,15.803,32829,0
2015-05-01,15.795,15.925,15.795,15.813,19677,0
2015-05-04,15.868,15.978,15.795,15.813,13155,0
2015-05-05,15.795,15.795,15.5,15.526,30439,0
2015-05-06,15.536,15.739,15.536,15.683,21024,0
2015-05-07,15.713,15.795,15.638,15.638,10433,0
2015-05-08,15.859,15.859,15.51,15.693,22830,0
2015-05-11,15.703,15.748,15.693,15.739,15000,0
2015-05-12,15.767,15.767,15.565,15.683,18194,0
2015-05-13,15.693,15.748,15.638,15.665,11905,0
2015-05-14,15.731,15.823,15.675,15.813,12393,0
2015-05-15,15.849,15.849,15.665,15.683,12568,0
2015-05-18,15.803,16.126,15.731,16.043,24841,0
2015-05-19,15.841,16.135,15.841,16.071,13271,0
2015-05-20,16.162,16.162,15.849,15.968,17829,0
2015-05-21,15.968,16.026,15.849,15.878,9350,0
2015-05-22,15.878,16.071,15.683,15.739,11522,0
2015-05-26,15.657,15.813,15.455,15.517,24296,0
2015-05-27,15.612,15.683,15.474,15.628,9240,0
2015-05-28,15.709,15.763,15.616,15.633,30774,0
2015-05-29,15.623,15.653,15.391,15.439,20454,0
2015-06-01,15.588,15.623,15.439,15.467,26725,0
2015-06-02,15.467,15.709,15.467,15.633,24014,0
2015-06-03,15.689,15.783,15.52,15.773,15934,0
2015-06-04,15.643,15.838,15.569,15.81,20778,0
2015-06-05,15.856,15.884,15.773,15.884,12488,0
2015-06-08,15.829,15.876,15.792,15.82,14102,0
2015-06-09,15.801,16.032,15.801,15.977,15469,0
2015-06-10,16.071,16.572,15.903,16.423,27210,0
2015-06-11,16.479,16.6,15.856,16.368,9590,0
2015-06-12,16.071,16.377,16.071,16.2,10979,0
2015-06-15,16.246,16.581,15.932,16.562,27989,0
2015-06-16,16.479,16.86,16.192,16.786,22286,0
2015-06-17,16.831,16.944,16.6,16.618,15179,0
2015-06-18,16.73,17.176,16.657,17.083,29819,0
2015-06-19,16.934,17.418,16.934,17.408,62115,0
2015-06-22,17.418,17.418,17.129,17.214,24222,0
2015-06-23,17.129,17.37,17.129,17.361,10318,0
2015-06-24,17.389,17.389,17.195,17.307,22177,0
2015-06-25,17.307,17.408,17.129,17.317,10552,0
2015-06-26,17.389,17.418,17.231,17.418,129074,0
2015-06-29,17.223,17.344,16.97,17.037,19271,0
2015-06-30,17.214,17.307,16.841,17.092,15097,0
2015-07-01,17.138,17.317,17.027,17.257,25730,0
2015-07-02,17.277,17.277,17.12,17.147,12920,0
2015-07-06,17.046,17.307,16.916,17.186,13350,0
2015-07-07,17.046,17.287,16.841,17.129,20239,0
2015-07-08,17.027,17.147,16.916,17.083,10874,0
2015-07-09,17.287,17.307,16.907,17.073,24760,0
2015-07-10,17.223,17.418,16.961,17.361,29926,0
2015-07-13,17.37,17.418,17.37,17.408,32941,0
2015-07-14,17.277,17.418,17.277,17.418,38000,0
2015-07-15,17.361,17.418,17.325,17.379,13528,0
2015-07-16,17.418,17.418,17.379,17.379,14747,0
2015-07-17,17.418,17.418,17.287,17.389,27989,0
2015-07-20,17.418,17.418,17.325,17.344,9150,0
2015-07-21,17.408,17.418,17.055,17.055,11627,0
2015-07-22,17.129,17.297,17,17.018,7321,0
2015-07-23,17.102,17.138,16.479,16.489,17331,0
2015-07-24,16.423,16.701,16.284,16.33,20454,0
2015-07-27,16.396,16.543,16.256,16.33,16471,0
2015-07-28,16.441,16.441,16.274,16.274,12057,0
2015-07-29,16.404,16.413,16.256,16.274,6997,0
2015-07-30,16.256,16.265,15.977,16.071,20670,0
2015-07-31,16.061,16.246,16.061,16.144,21531,0
2015-08-03,16.236,16.236,16.071,16.144,12627,0
2015-08-04,16.182,16.368,16.163,16.303,7214,0
2015-08-05,16.377,16.562,16.377,16.499,8935,0
2015-08-06,16.377,16.529,16.313,16.339,16159,0
2015-08-07,16.246,16.396,16.21,16.229,8182,0
2015-08-10,16.32,16.32,16.21,16.236,19593,0
2015-08-11,16.229,16.229,16.115,16.153,16713,0
2015-08-12,16.051,16.72,15.94,15.94,14642,0
2015-08-13,16.032,16.246,15.903,16.015,17762,0
2015-08-14,16.025,16.173,15.923,16.126,14534,0
2015-08-17,16.006,16.552,15.903,16.489,17117,0
2015-08-18,16.432,16.432,16.061,16.126,12381,0
2015-08-19,16.071,16.359,16.025,16.144,13671,0
2015-08-20,16.097,16.097,15.967,15.967,16578,0
2015-08-21,15.81,16.051,15.792,15.866,15394,0
2015-08-24,15.579,15.856,15.337,15.337,37403,0
2015-08-25,15.773,15.773,15.226,15.271,19915,0
2015-08-26,15.53,15.689,15.337,15.616,14316,0
2015-08-27,15.66,15.763,15.429,15.513,13994,0
2015-08-28,15.481,15.996,15.481,15.931,9379,0
2015-08-31,15.836,16.025,15.836,15.996,20252,0
2015-09-01,15.771,15.996,15.771,15.948,25794,0
2015-09-02,16.006,16.006,15.883,15.987,11085,0
2015-09-03,16.006,16.006,15.883,15.883,10766,0
2015-09-04,15.716,15.958,15.716,15.836,7780,0
2015-09-08,15.977,16.128,15.977,16.081,12686,0
2015-09-09,16.128,16.174,15.987,15.987,12044,0
2015-09-10,16.043,16.226,15.716,16.098,13007,0
2015-09-11,15.987,16.333,15.987,16.315,13643,0
2015-09-14,16.343,16.587,16.052,16.522,7996,0
2015-09-15,16.644,17.075,16.607,16.952,34747,0
2015-09-16,17.001,17.038,16.899,16.961,14283,0
2015-09-17,16.934,17.14,16.231,16.925,16143,0
2015-09-18,16.68,16.899,16.522,16.83,32189,0
2015-09-21,16.879,17.251,16.879,17.188,7461,0
2015-09-22,17.038,17.347,16.474,17.103,14817,0
2015-09-23,17.169,17.234,16.794,17.112,15720,0
2015-09-24,17.01,17.271,16.381,17.251,16658,0
2015-09-25,17.338,17.517,16.794,16.934,45727,0
2015-09-28,16.869,17.169,16.859,17.001,15162,0
2015-09-29,17.047,17.112,16.747,16.952,12044,0
2015-09-30,17.112,17.281,16.907,17.047,21319,0
2015-10-01,17.14,17.14,16.728,16.83,15349,0
2015-10-02,16.738,16.889,16.436,16.869,14498,0
2015-10-05,17.047,17.356,16.981,17.047,21483,0
2015-10-06,17.103,17.261,16.709,16.991,21531,0
2015-10-07,17.122,17.347,17.075,17.234,17650,0
2015-10-08,17.271,17.591,17.188,17.281,25474,0
2015-10-09,17.403,17.591,17.234,17.526,17695,0
2015-10-12,17.581,17.601,17.562,17.601,15525,0
2015-10-13,17.459,17.601,17.459,17.507,19400,0
2015-10-14,17.413,17.553,17.261,17.32,18973,0
2015-10-15,17.431,17.591,17.301,17.591,29099,0
2015-10-16,17.591,17.591,17.497,17.581,27926,0
2015-10-19,17.517,17.591,17.479,17.553,10410,0
2015-10-20,17.591,17.591,17.469,17.543,47006,0
2015-10-21,17.553,17.553,16.738,16.869,50737,0
2015-10-22,16.944,17.572,16.944,17.403,15242,0
2015-10-23,17.423,17.591,17.413,17.591,21531,0
2015-10-26,17.591,17.591,17.469,17.553,14498,0
2015-10-27,17.517,17.591,17.149,17.217,17161,0
2015-10-28,17.226,17.591,17.226,17.591,39970,0
2015-10-29,17.526,17.591,17.526,17.581,15987,0
2015-10-30,17.526,17.591,17.32,17.431,13108,0
2015-11-02,17.526,17.591,17.366,17.572,17690,0
2015-11-03,17.591,17.591,17.431,17.507,19292,0
2015-11-04,17.271,17.591,17.056,17.591,22216,0
2015-11-05,17.581,17.591,17.497,17.591,13431,0
2015-11-06,17.572,17.591,17.572,17.591,31975,0
2015-11-09,17.591,17.591,17.535,17.543,22950,0
2015-11-10,17.562,17.591,17.328,17.591,20146,0
2015-11-11,17.591,17.591,17.517,17.553,19611,0
2015-11-12,17.497,17.553,17.347,17.413,11085,0
2015-11-13,17.311,17.507,17.291,17.403,16095,0
2015-11-16,17.45,17.591,17.403,17.581,17587,0
2015-11-17,17.581,17.591,17.469,17.517,21957,0
2015-11-18,17.543,17.591,17.479,17.591,19931,0
2015-11-19,17.591,17.591,17.479,17.581,7247,0
2015-11-20,17.656,17.656,17.459,17.581,24302,0
2015-11-23,17.591,17.591,17.497,17.591,21851,0
2015-11-24,17.581,17.591,17.517,17.591,15135,0
2015-11-25,17.591,17.591,17.543,17.591,14602,0
2015-11-27,17.625,17.747,17.625,17.747,11369,0
2015-11-30,17.747,17.747,17.625,17.69,22186,0
2015-12-01,17.709,17.747,17.709,17.747,14582,0
2015-12-02,17.747,17.747,17.643,17.643,63745,0
2015-12-03,17.635,17.7,17.293,17.322,25671,0
2015-12-04,17.313,17.69,17.313,17.625,13099,0
2015-12-07,17.586,17.69,17.359,17.511,24194,0
2015-12-08,17.377,17.377,16.96,17.028,30319,0
2015-12-09,17.01,17.01,16.603,16.659,46275,0
2015-12-10,16.706,16.706,16.422,16.431,36344,0
2015-12-11,16.271,16.394,15.874,16.063,46697,0
2015-12-14,16.129,16.29,16.015,16.033,49369,0
2015-12-15,16.224,16.489,16.224,16.384,54305,0
2015-12-16,16.517,16.744,16.318,16.686,39935,0
2015-12-17,16.773,16.867,16.659,16.676,15953,0
2015-12-18,16.64,17.019,16.186,16.631,85472,0
2015-12-21,16.792,17.056,16.593,17.056,23876,0
2015-12-22,17.103,17.435,16.838,17.038,22187,0
2015-12-23,17.113,17.35,17.028,17.246,25886,0
2015-12-24,17.218,17.359,17.038,17.208,6544,0
2015-12-28,17.218,17.435,16.792,17.056,18528,0
2015-12-29,17.18,17.368,17.132,17.246,16121,0
2015-12-30,17.253,17.263,17.171,17.199,4286,0
2015-12-31,17.199,17.317,17.038,17.065,16406,0
2016-01-04,16.877,17.028,16.204,16.327,20484,0
2016-01-05,16.431,16.744,16.384,16.64,12113,0
2016-01-06,16.44,16.98,16.44,16.943,17004,0
2016-01-07,16.686,16.81,16.243,16.686,20652,0
2016-01-08,16.725,16.906,16.499,16.526,16114,0
2016-01-11,16.667,16.857,16.479,16.754,12662,0
2016-01-12,16.906,16.906,16.563,16.725,17607,0
2016-01-13,16.801,16.801,16.138,16.167,18775,0
2016-01-14,16.309,16.479,16.043,16.099,25338,0
2016-01-15,15.749,15.987,15.626,15.882,24646,0
2016-01-19,16.053,16.196,15.854,15.996,19863,0
2016-01-20,15.948,16.44,15.948,16.224,19516,0
2016-01-21,16.3,16.412,15.864,16.063,21142,0
2016-01-22,16.186,16.45,15.996,16.251,16158,0
2016-01-25,16.402,16.422,15.854,15.874,14962,0
2016-01-26,16.006,16.375,15.921,16.224,9140,0
2016-01-27,16.224,16.479,15.996,16.073,17744,0
2016-01-28,16.29,16.887,16.29,16.612,14948,0
2016-01-29,16.706,17.236,16.417,17.218,23838,0
2016-02-01,17.18,17.501,16.725,16.773,20071,0
2016-02-02,16.696,16.754,16.327,16.384,12769,0
2016-02-03,16.553,16.81,16.271,16.366,22784,0
2016-02-04,16.3,16.64,16.3,16.46,12653,0
2016-02-05,16.402,16.573,16.224,16.241,32619,0
2016-02-08,16.186,17.094,16.109,16.943,15151,0
2016-02-09,16.818,16.906,16.44,16.686,12790,0
2016-02-10,16.801,17.038,16.479,16.631,23339,0
2016-02-11,16.422,16.612,16.119,16.45,11479,0
2016-02-12,16.725,16.773,16.45,16.612,4904,0
2016-02-16,16.735,17.038,16.735,16.801,13649,0
2016-02-17,16.818,16.867,16.621,16.667,15245,0
2016-02-18,16.64,16.81,16.167,16.261,17197,0
2016-02-19,16.29,16.801,16.224,16.336,17835,0
2016-02-22,16.327,16.801,16.327,16.489,15696,0
2016-02-23,16.544,16.792,16.336,16.375,13800,0
2016-02-24,16.356,16.706,16.327,16.573,9218,0
2016-02-25,16.593,16.801,16.44,16.792,11497,0
2016-02-26,16.843,16.997,16.778,16.843,6125,0
2016-02-29,16.863,17.092,16.813,16.939,18620,0
2016-03-01,17.139,17.436,17.044,17.407,41526,0
2016-03-02,17.283,17.427,17.13,17.235,22887,0
2016-03-03,17.198,17.322,17.007,17.198,14758,0
2016-03-04,17.198,17.322,17.054,17.149,11157,0
2016-03-07,17.159,17.198,16.948,17.188,10250,0
2016-03-08,17.149,17.245,16.893,17.063,21861,0
2016-03-09,17.188,17.436,16.911,17.207,23031,0
2016-03-10,17.322,17.378,16.893,17.217,20639,0
2016-03-11,17.198,17.56,17.198,17.283,24456,0
2016-03-14,17.226,17.341,17.188,17.198,12601,0
2016-03-15,17.273,17.446,17.102,17.159,35696,0
2016-03-16,17.045,17.217,17.007,17.025,9973,0
2016-03-17,17.017,17.263,16.759,17.179,16136,0
2016-03-18,17.188,17.303,16.893,17.083,61366,0
2016-03-21,17.102,17.27,16.833,17.169,25360,0
2016-03-22,17.121,17.217,16.873,17.111,13948,0
2016-03-23,17.102,17.253,16.911,16.948,19748,0
2016-03-24,16.977,16.997,16.768,16.893,18776,0
2016-03-28,16.911,17.025,16.759,16.853,9345,0
2016-03-29,16.833,16.902,16.7,16.823,23372,0
2016-03-30,16.911,17.092,16.805,17.007,10635,0
2016-03-31,17.007,17.111,16.796,16.805,14262,0
2016-04-01,16.813,16.92,16.519,16.606,19146,0
2016-04-04,16.624,16.624,16.432,16.442,9904,0
2016-04-05,16.403,16.71,16.3,16.327,16466,0
2016-04-06,16.376,16.519,16.29,16.403,20652,0
2016-04-07,16.367,16.576,16.337,16.395,12246,0
2016-04-08,16.528,16.749,16.413,16.471,17869,0
2016-04-11,16.491,17.092,16.491,16.813,11787,0
2016-04-12,16.813,17.102,16.759,17.035,9453,0
2016-04-13,17.102,17.589,17.092,17.485,25649,0
2016-04-14,17.436,17.513,17.13,17.253,23795,0
2016-04-15,17.159,17.427,17.045,17.092,10979,0
2016-04-18,17.226,17.427,17.102,17.198,11512,0
2016-04-19,17.455,17.455,17.035,17.111,3567,0
2016-04-20,17.149,17.235,17.063,17.073,5614,0
2016-04-21,17.017,17.102,17.017,17.083,5668,0
2016-04-22,17.13,17.245,17.13,17.217,15754,0
2016-04-25,17.198,17.198,17.111,17.179,29145,0
2016-04-26,17.198,17.198,17.13,17.198,22087,0
2016-04-27,17.198,17.198,17.13,17.169,8729,0
2016-04-28,17.169,17.198,16.883,16.957,279617,0
2016-04-29,16.957,17.121,16.957,17.102,7506,0
2016-05-02,17.054,17.331,17.054,17.235,14694,0
2016-05-03,17.149,17.149,16.759,16.823,8966,0
2016-05-04,16.768,17.025,16.749,16.805,15168,0
2016-05-05,16.902,17.092,16.566,16.624,9746,0
2016-05-06,16.634,17.102,16.56,16.902,33811,0
2016-05-09,16.883,17.139,16.883,17.054,9869,0
2016-05-10,17.149,17.198,17.063,17.102,10446,0
2016-05-11,17.017,17.178,16.957,17.073,12344,0
2016-05-12,17.083,17.092,16.813,16.873,17476,0
2016-05-13,16.883,17.035,16.813,16.873,15951,0
2016-05-16,16.883,17.13,16.805,16.997,10188,0
2016-05-17,16.911,17.073,16.528,16.586,18533,0
2016-05-18,16.501,16.948,16.501,16.92,5222,0
2016-05-19,16.893,16.906,16.576,16.739,13169,0
2016-05-20,16.833,17.035,16.833,17.017,14594,0
2016-05-23,17.13,17.139,16.911,16.948,13261,0
2016-05-24,17.102,17.198,17.063,17.083,35115,0
2016-05-25,17.102,17.177,16.843,16.977,101325,0
2016-05-26,16.977,17.017,16.967,16.967,7063,0
2016-05-27,17.041,17.176,17.041,17.176,9485,0
2016-05-31,17.08,17.251,17.069,17.224,18772,0
2016-06-01,17.002,17.214,16.982,17.186,20056,0
2016-06-02,17.204,17.377,17.079,17.301,9885,0
2016-06-03,17.107,17.204,17.098,17.136,11555,0
2016-06-06,17.136,17.359,17.136,17.291,22137,0
2016-06-07,17.211,17.261,17.117,17.166,12831,0
2016-06-08,17.021,17.243,17.012,17.176,12889,0
2016-06-09,17.224,17.359,16.972,17.33,17573,0
2016-06-10,17.33,17.359,16.934,17.156,23893,0
2016-06-13,16.957,17.243,16.957,17.156,13587,0
2016-06-14,17.069,17.176,17.021,17.059,39323,0
2016-06-15,17.166,17.166,17.041,17.069,38214,0
2016-06-16,17.069,17.069,16.925,17.051,17690,0
2016-06-17,17.069,17.098,16.799,16.857,45909,0
2016-06-20,16.992,17.117,16.992,17.031,43873,0
2016-06-21,17.069,17.069,16.837,17.031,11586,0
2016-06-22,17.069,17.088,16.992,17.051,22174,0
2016-06-23,17.166,17.571,17.156,17.485,27556,0
2016-06-24,16.953,17.33,16.672,17.069,33718,0
2016-06-27,16.897,16.897,16.462,16.607,18614,0
2016-06-28,16.702,16.799,16.529,16.672,11674,0
2016-06-29,17.638,17.638,16.897,16.982,11559,0
2016-06-30,17.051,17.166,16.867,17.166,11117,0
2016-07-01,16.934,17.117,16.732,16.906,19400,0
2016-07-05,16.761,17.233,16.742,16.944,11615,0
2016-07-06,16.712,17.243,16.712,17.127,18832,0
2016-07-07,17.021,17.243,16.877,16.982,16294,0
2016-07-08,17.041,17.263,16.925,17.156,18173,0
2016-07-11,17.127,17.629,17.127,17.34,24563,0
2016-07-12,17.359,18.11,17.186,17.744,28984,0
2016-07-13,17.715,18.188,17.485,18.091,14240,0
2016-07-14,18.227,18.227,18.091,18.208,15561,0
2016-07-15,18.227,18.227,18.119,18.227,10243,0
2016-07-18,17.966,18.218,17.744,18.188,11073,0
2016-07-19,18.188,18.188,17.831,18.11,14147,0
2016-07-20,18.11,18.227,18.064,18.159,8982,0
2016-07-21,18.024,18.139,17.839,17.974,13047,0
2016-07-22,17.929,18.129,17.793,17.966,12964,0
2016-07-25,17.859,17.984,17.648,17.812,23743,0
2016-07-26,17.427,17.974,17.427,17.956,14083,0
2016-07-27,17.984,18.024,17.822,17.879,9450,0
2016-07-28,17.744,17.869,17.744,17.812,6756,0
2016-07-29,17.638,17.919,17.629,17.764,11967,0
2016-08-01,17.686,17.933,17.571,17.889,16583,0
2016-08-02,17.889,17.938,17.541,17.561,28624,0
2016-08-03,17.677,17.889,17.614,17.879,7685,0
2016-08-04,17.909,17.909,17.754,17.754,4883,0
2016-08-05,17.909,18.227,17.734,18.179,8261,0
2016-08-08,18.227,18.227,18.082,18.1,4997,0
2016-08-09,18.227,18.227,18.208,18.218,6036,0
2016-08-10,18.004,18.227,18.004,18.119,3407,0
2016-08-11,18.091,18.323,18.082,18.294,54518,0
2016-08-12,18.264,18.323,18.179,18.227,2784,0
2016-08-15,18.256,18.323,18.179,18.227,5305,0
2016-08-16,18.323,18.632,18.201,18.497,15959,0
2016-08-17,18.473,19.086,18.438,18.738,8417,0
2016-08-18,18.834,19.046,18.333,18.901,12805,0
2016-08-19,18.805,19.046,18.788,18.959,20739,0
2016-08-22,18.959,19.104,18.863,18.988,8605,0
2016-08-23,19.171,19.277,19.056,19.104,7068,0
2016-08-24,19.023,19.191,18.853,19.026,6642,0
2016-08-25,18.911,19.286,18.911,19.277,6028,0
2016-08-26,19.286,19.286,18.998,19.267,3008,0
2016-08-29,19.142,19.586,19.117,19.296,11582,0
2016-08-30,19.38,19.497,19.244,19.361,5827,0
2016-08-31,19.643,19.681,19.185,19.593,12557,0
2016-09-01,19.583,19.613,19.01,19.593,13947,0
2016-09-02,19.526,19.982,19.457,19.982,6371,0
2016-09-06,19.875,20.152,19.709,20.07,15381,0
2016-09-07,19.836,20.508,19.836,20.362,17972,0
2016-09-08,20.303,20.604,20.226,20.332,14715,0
2016-09-09,20.128,21.101,19.709,19.779,12407,0
2016-09-12,19.749,19.749,19.376,19.583,19901,0
2016-09-13,19.447,19.484,18.971,19.185,11009,0
2016-09-14,19.117,19.371,19.059,19.136,2970,0
2016-09-15,19.253,20.371,19.253,19.925,19194,0
2016-09-16,20.011,20.25,19.623,19.855,50302,0
2016-09-19,19.799,20.172,19.799,19.991,6693,0
2016-09-20,20.051,20.196,19.829,19.963,8491,0
2016-09-21,19.915,20.177,19.759,20.177,7552,0
2016-09-22,19.944,20.429,19.944,20.429,10057,0
2016-09-23,20.147,20.468,20.061,20.293,5694,0
2016-09-26,19.671,20.216,19.671,19.953,3227,0
2016-09-27,19.827,20.332,19.827,20.177,10285,0
2016-09-28,20.177,20.352,19.643,20.352,18394,0
2016-09-29,20.283,20.683,20.099,20.196,3196,0
2016-09-30,20.031,20.703,20.031,20.566,9648,0
2016-10-03,20.439,20.439,19.613,19.739,11540,0
2016-10-04,19.817,20.167,19.699,19.789,7185,0
2016-10-05,19.86,20.167,19.815,20.001,5089,0
2016-10-06,19.939,20.245,19.739,20.051,8709,0
2016-10-07,20.167,20.537,19.905,19.915,8415,0
2016-10-10,20.001,20.141,19.895,19.915,26549,0
2016-10-11,19.925,20.041,19.563,19.633,27733,0
2016-10-12,19.497,19.817,19.296,19.497,42578,0
2016-10-13,19.331,19.447,19.291,19.351,2762,0
2016-10-14,19.442,19.477,18.708,18.815,14891,0
2016-10-17,18.679,18.884,17.513,18.806,16912,0
2016-10-18,18.806,19.185,18.738,19.039,5229,0
2016-10-19,19.117,19.351,18.981,19.225,6186,0
2016-10-20,19.234,19.351,19.069,19.263,6063,0
2016-10-21,19.079,19.447,19.039,19.215,6332,0
2016-10-24,19.371,19.544,19.341,19.427,4666,0
2016-10-25,19.479,19.699,19.457,19.653,6857,0
2016-10-26,19.708,19.749,19.526,19.593,7814,0
2016-10-27,19.613,19.759,19.117,19.146,10527,0
2016-10-28,19.107,19.418,19.059,19.205,49158,0
2016-10-31,19.185,19.306,19.01,19.01,20441,0
2016-11-01,19.019,19.225,18.99,19.146,23695,0
2016-11-02,19.225,19.779,19.146,19.603,41960,0
2016-11-03,19.729,19.865,19.399,19.799,6205,0
2016-11-04,19.749,19.915,19.544,19.573,8547,0
2016-11-07,19.719,19.719,19.361,19.507,20733,0
2016-11-08,19.351,19.361,19.263,19.331,35678,0
2016-11-09,19.39,19.807,19.39,19.749,51593,0
2016-11-10,19.895,20.128,19.623,20.021,56108,0
2016-11-11,20.011,23.103,19.709,23.084,98668,0
2016-11-14,23.309,23.531,22.404,22.657,64578,0
2016-11-15,22.433,22.938,20.887,22.89,25590,0
2016-11-16,22.909,23.133,22.773,23.123,25095,0
2016-11-17,23.259,23.337,22.9,23.337,30107,0
2016-11-18,23.337,23.435,22.967,23.279,30571,0
2016-11-21,23.337,23.852,23.337,23.726,16243,0
2016-11-22,23.872,24.757,23.531,23.852,53489,0
2016-11-23,23.745,23.745,21.986,23.279,45175,0
2016-11-25,22.586,24.65,22.586,24.008,5049,0
2016-11-28,24.241,24.824,23.522,23.813,24796,0
2016-11-29,23.965,24.876,22.918,23.065,34090,0
2016-11-30,23.31,23.917,22.722,22.771,25979,0
2016-12-01,22.839,23.387,22.724,23.339,37520,0
2016-12-02,23.211,24.116,22.986,23.28,17074,0
2016-12-05,23.24,23.813,22.829,23.623,27402,0
2016-12-06,23.574,24.024,23.495,23.975,21669,0
2016-12-07,23.867,24.024,23.789,23.975,15176,0
2016-12-08,23.907,24.425,23.74,23.975,68731,0
2016-12-09,24.083,24.475,23.603,24.368,35477,0
2016-12-12,24.475,24.983,24.102,24.699,31201,0
2016-12-13,24.915,26.128,24.709,25.64,44638,0
2016-12-14,25.395,26.376,25.159,25.904,23466,0
2016-12-15,26.128,27.51,25.346,26.872,52814,0
2016-12-16,27.069,27.069,26.001,26.33,67956,0
2016-12-19,25.745,26.955,25.745,26.735,26606,0
2016-12-20,26.952,27.832,26.952,27.773,31417,0
2016-12-21,27.588,27.822,26.266,27.607,26335,0
2016-12-22,27.51,27.637,27.166,27.216,22850,0
2016-12-23,27.147,27.401,27.061,27.264,8778,0
2016-12-27,27.166,27.313,27.166,27.206,13405,0
2016-12-28,27.206,27.264,26.942,27.029,18002,0
2016-12-29,27.019,27.264,26.305,26.872,29483,0
2016-12-30,26.755,26.805,26.099,26.178,36656,0
2017-01-03,26.237,26.335,25.613,26.178,20543,0
2017-01-04,26.188,26.432,25.506,26.119,27119,0
2017-01-05,25.934,26.275,25.797,26.021,17666,0
2017-01-06,25.981,26.237,25.707,26.148,13861,0
2017-01-09,25.943,25.943,25.356,25.815,15781,0
2017-01-10,25.924,25.943,24.814,25.757,12992,0
2017-01-11,25.757,25.844,25.385,25.767,12191,0
2017-01-12,25.65,25.65,24.973,25.13,19966,0
2017-01-13,25.326,25.825,24.368,25.503,12145,0
2017-01-17,25.346,25.346,24.622,24.622,19467,0
2017-01-18,24.622,24.856,24.523,24.749,15427,0
2017-01-19,24.768,24.768,24.338,24.532,23267,0
2017-01-20,24.532,24.94,24.385,24.602,20500,0
2017-01-23,24.485,24.816,24.211,24.328,20028,0
2017-01-24,24.358,24.963,23.789,24.856,15429,0
2017-01-25,24.963,24.963,24.749,24.945,17121,0
2017-01-26,24.954,24.963,24.896,24.915,9747,0
2017-01-27,24.925,25.483,24.465,25.296,66121,0
2017-01-30,25.042,25.042,23.613,23.613,52621,0
2017-01-31,23.329,23.989,22.477,22.966,25402,0
2017-02-01,23.25,23.691,22.879,23.211,205887,0
2017-02-02,23.32,23.681,22.889,23.183,23448,0
2017-02-03,23.103,23.73,23.006,23.584,585952,0
2017-02-06,23.73,23.742,23.466,23.574,38613,0
2017-02-07,23.818,23.965,23.662,23.818,45501,0
2017-02-08,23.633,23.975,23.476,23.593,35691,0
2017-02-09,23.76,23.984,23.486,23.857,20029,0
2017-02-10,23.965,24.328,23.78,24.288,111861,0
2017-02-13,24.445,25.169,24.338,25.169,84562,0
2017-02-14,25.082,25.443,24.536,25.376,34731,0
2017-02-15,25.336,25.503,24.602,25.414,30350,0
2017-02-16,25.551,25.727,25.156,25.523,27235,0
2017-02-17,25.61,25.63,25.257,25.493,65384,0
2017-02-21,25.503,25.63,24.562,24.759,24517,0
2017-02-22,24.505,24.836,23.76,24.083,35021,0
2017-02-23,24.074,24.278,23.593,24.191,40144,0
2017-02-24,24.278,24.385,24.034,24.151,14765,0
2017-02-27,24.196,24.807,23.998,24.698,36036,0
2017-02-28,24.442,25.181,23.565,23.683,52486,0
2017-03-01,23.831,24.53,23.831,24.344,56906,0
2017-03-02,24.236,24.826,23.792,24.314,97508,0
2017-03-03,24.244,24.56,24.176,24.244,28780,0
2017-03-06,24.196,24.53,23.797,24.452,39311,0
2017-03-07,24.392,24.481,23.555,24.364,71000,0
2017-03-08,24.6,24.748,23.575,23.594,71006,0
2017-03-09,23.703,24.364,23.594,23.732,34294,0
2017-03-10,23.95,24.236,23.072,23.22,34208,0
2017-03-13,23.358,23.447,23.131,23.309,13807,0
2017-03-14,23.053,23.181,22.521,23.092,33150,0
2017-03-15,23.338,23.506,23.072,23.368,38379,0
2017-03-16,23.545,23.967,23.329,23.713,50128,0
2017-03-17,23.624,24.402,23.387,24.136,104158,0
2017-03-20,24.116,24.116,23.693,23.802,21896,0
2017-03-21,23.673,23.683,22.225,22.353,35660,0
2017-03-22,22.521,22.751,22.392,22.668,101460,0
2017-03-23,22.865,23.86,22.707,23.703,63655,0
2017-03-24,23.88,24.354,23.249,23.93,113388,0
2017-03-27,23.476,24.038,22.973,23.851,46520,0
2017-03-28,23.654,24.156,23.146,23.94,45554,0
2017-03-29,23.762,24.156,23.555,24.038,80864,0
2017-03-30,24.146,25.014,24.078,24.925,87356,0
2017-03-31,25.309,25.403,23.525,23.545,121443,0
2017-04-03,23.634,23.841,23.249,23.673,36442,0
2017-04-04,23.516,24.236,23.427,23.92,95987,0
2017-04-05,24.176,24.63,23.156,23.358,110706,0
2017-04-06,23.289,23.762,23.003,23.693,34481,0
2017-04-07,23.516,24.171,23.466,23.811,31524,0
2017-04-10,23.752,24.048,22.737,22.855,78300,0
2017-04-11,22.797,23.59,22.677,23.496,32608,0
2017-04-12,23.457,23.457,22.677,22.855,23373,0
2017-04-13,22.687,22.959,22.175,22.303,35122,0
2017-04-17,22.511,23.136,21.779,23.053,67436,0
2017-04-18,23.21,24.221,22.797,23.811,56085,0
2017-04-19,23.9,24.294,23.348,23.447,41497,0
2017-04-20,23.545,24.058,23.387,24.028,29594,0
2017-04-21,23.959,24.482,23.86,24.364,35285,0
2017-04-24,24.718,25.546,24.131,25.112,42994,0
2017-04-25,25.487,25.693,24.659,24.797,41393,0
2017-04-26,24.708,25.132,24.649,24.708,61196,0
2017-04-27,24.738,24.925,24.028,24.136,19820,0
2017-04-28,24.344,24.344,23.486,23.545,23292,0
2017-05-01,23.476,23.841,23.378,23.664,18818,0
2017-05-02,23.979,24.068,23.476,23.969,41030,0
2017-05-03,23.792,24.777,23.506,24.116,27289,0
2017-05-04,24.284,24.402,24.048,24.254,22965,0
2017-05-05,24.146,24.146,23.476,23.713,25595,0
2017-05-08,23.654,24.024,23.654,23.86,14534,0
2017-05-09,24.008,24.008,23.259,23.447,18667,0
2017-05-10,23.358,23.614,23.121,23.309,17499,0
2017-05-11,23.161,23.249,22.687,22.925,20849,0
2017-05-12,22.707,22.944,22.254,22.659,18751,0
2017-05-15,23.053,23.053,22.629,22.777,30872,0
2017-05-16,22.53,22.895,22.451,22.895,17700,0
2017-05-17,22.421,22.569,21.524,21.594,34145,0
2017-05-18,21.624,22.343,21.308,21.771,34401,0
2017-05-19,21.781,21.919,21.505,21.534,28604,0
2017-05-22,21.642,21.801,21.436,21.682,10965,0
2017-05-23,21.85,22.165,21.358,22.018,15391,0
2017-05-24,22.116,22.363,21.82,22.131,4581,0
2017-05-25,22.185,22.697,21.648,21.81,17009,0
2017-05-26,21.909,21.949,21.436,21.564,24758,0
2017-05-30,21.44,21.52,21.271,21.291,109904,0
2017-05-31,21.321,21.321,20.76,20.824,42547,0
2017-06-01,21.033,21.346,20.919,21.241,44450,0
2017-06-02,21.142,21.698,21.112,21.579,55788,0
2017-06-05,22.714,22.714,21.132,21.222,31586,0
2017-06-06,20.993,21.232,20.983,21.092,17700,0
2017-06-07,21.006,21.659,20.984,21.589,20856,0
2017-06-08,21.688,22.82,21.688,22.314,29477,0
2017-06-09,22.562,23.575,22.562,23.565,45833,0
2017-06-12,23.724,24.141,23.079,23.466,32611,0
2017-06-13,23.476,23.749,23.287,23.466,24021,0
2017-06-14,23.337,23.506,22.93,23.506,30519,0
2017-06-15,23.476,23.913,23.327,23.665,42812,0
2017-06-16,23.337,23.655,22.969,23.237,133949,0
2017-06-19,23.277,23.793,22.85,23.079,25108,0
2017-06-20,23.237,23.237,22.542,22.612,15853,0
2017-06-21,22.731,22.731,22.304,22.542,37672,0
2017-06-22,22.344,22.751,22.344,22.602,15731,0
2017-06-23,22.582,23.595,22.383,22.91,101079,0
2017-06-26,22.751,23.029,22.632,22.771,21745,0
2017-06-27,22.9,23.257,22.642,22.969,19290,0
2017-06-28,23.108,23.635,23.108,23.525,21581,0
2017-06-29,23.804,23.982,23.585,23.873,31018,0
2017-06-30,23.883,23.982,23.674,23.804,26318,0
2017-07-03,23.923,24.747,23.883,24.598,21486,0
2017-07-05,24.459,24.459,23.843,24.35,18012,0
2017-07-06,24.34,24.528,24.131,24.3,25503,0
2017-07-07,24.399,24.677,24.101,24.648,9545,0
2017-07-10,24.35,24.658,24.33,24.419,13478,0
2017-07-11,24.489,24.548,24.082,24.211,21392,0
2017-07-12,24.33,24.687,24.082,24.419,15831,0
2017-07-13,24.409,24.568,24.221,24.528,13186,0
2017-07-14,24.33,24.578,24.221,24.231,12474,0
2017-07-17,24.072,24.34,23.903,24.3,10390,0
2017-07-18,24.131,24.757,23.93,24.568,24471,0
2017-07-19,24.558,24.618,24.31,24.31,13458,0
2017-07-20,24.32,25.68,24.32,25.422,26343,0
2017-07-21,25.978,25.978,25.204,25.204,39259,0
2017-07-24,25.055,25.949,25.055,25.899,20067,0
2017-07-25,26.246,26.564,25.968,26.068,21197,0
2017-07-26,25.951,26.356,25.432,25.621,20589,0
2017-07-27,25.452,25.978,25.154,25.234,13164,0
2017-07-28,25.224,25.313,25.005,25.293,15013,0
2017-07-31,25.512,26.346,25.204,26.177,34241,0
2017-08-01,26.227,26.505,26.008,26.505,23950,0
2017-08-02,26.505,26.505,26.018,26.117,13432,0
2017-08-03,25.869,26.147,25.531,25.651,20938,0
2017-08-04,25.661,25.849,25.462,25.512,6416,0
2017-08-07,25.293,25.661,25.243,25.253,12015,0
2017-08-08,25.055,25.859,25.055,25.343,12799,0
2017-08-09,25.104,25.204,24.757,24.816,19288,0
2017-08-10,24.469,24.767,24.36,24.37,18061,0
2017-08-11,24.598,24.598,23.734,23.784,16565,0
2017-08-14,24.062,24.578,24.062,24.578,12339,0
2017-08-15,24.836,24.836,24.31,24.519,14886,0
2017-08-16,24.667,24.667,23.933,24.479,4946,0
2017-08-17,24.24,24.24,23.466,23.615,24066,0
2017-08-18,23.337,24.151,23.337,23.913,50652,0
2017-08-21,23.744,23.992,23.744,23.863,9143,0
2017-08-22,24.052,24.211,23.982,24.211,8633,0
2017-08-23,23.903,24.519,23.903,24.221,10860,0
2017-08-24,24.221,24.409,24.022,24.3,7735,0
2017-08-25,24.479,24.568,24.161,24.489,9542,0
2017-08-28,24.429,24.697,24.231,24.32,9861,0
2017-08-29,24.101,24.568,24.101,24.31,6230,0
2017-08-30,24.28,24.7,24.17,24.35,7246,0
2017-08-31,24.63,24.63,23.94,24.16,23514,0
2017-09-01,24.44,24.7,24.44,24.7,9379,0
2017-09-05,24.46,24.58,24.25,24.33,15114,0
2017-09-06,24.13,24.8,24.13,24.7,9140,0
2017-09-07,24.83,24.83,23.82,24.19,12050,0
2017-09-08,23.88,24.45,23.88,24.32,9089,0
2017-09-11,24.77,25.15,24.57,24.67,48508,0
2017-09-12,24.48,24.95,24.45,24.54,15493,0
2017-09-13,24.69,24.8837,24.2,24.65,26643,0
2017-09-14,24.79,25.12,24.47,24.64,51467,0
2017-09-15,24.8,25.67,24.33,25.46,97289,0
2017-09-18,25.65,26.39,25.448,26.39,11776,0
2017-09-19,26.34,26.59,25.95,26.03,21215,0
2017-09-20,26.19,27,26.19,26.9,18421,0
2017-09-21,27,27,25.505,25.55,32136,0
2017-09-22,26.02,26.15,25.47,26.04,26644,0
2017-09-25,26.3,26.48,26.03,26.43,11527,0
2017-09-26,26.5,27.24,26.44,27.15,40784,0
2017-09-27,27.36,27.68,27.11,27.55,43573,0
2017-09-28,27.31,27.61,27.21,27.56,28375,0
2017-09-29,27.4,27.6,27.24,27.32,19437,0
2017-10-02,27.33,28.14,27.0201,28.14,25313,0
2017-10-03,28.2,28.45,28.14,28.27,25894,0
2017-10-04,28.36,28.36,27.88,27.91,17340,0
2017-10-05,28.05,28.26,27.82,27.94,16968,0
2017-10-06,28.07,28.08,27.83,27.92,15436,0
2017-10-09,27.9,28.05,27.73,27.96,9630,0
2017-10-10,28.2,28.48,27.9,28.48,31699,0
2017-10-11,28.37,28.48,28.37,28.45,14488,0
2017-10-12,28.57,28.57,28.19,28.31,22522,0
2017-10-13,28.15,28.41,27.81,28.29,11097,0
2017-10-16,28.3,28.45,28.17,28.26,15489,0
2017-10-17,28.2,28.2,28.04,28.04,4019,0
2017-10-18,28,28.24,27.75,27.81,17164,0
2017-10-19,27.71,28.04,27.31,27.82,25308,0
2017-10-20,27.7,28.11,27.34,28.11,40672,0
2017-10-23,28.11,29.49,27.8601,27.97,66818,0
2017-10-24,28.26,28.97,27.945,28.46,54920,0
2017-10-25,28.63,28.63,28.2,28.46,27559,0
2017-10-26,28.65,28.71,28.32,28.47,29959,0
2017-10-27,28.5,29.1,28.4495,29.04,45802,0
2017-10-30,29.76,29.76,28.12,28.27,34387,0
2017-10-31,28.46,29.03,28.34,28.75,28784,0
2017-11-01,29.09,29.32,28.14,28.5,21725,0
2017-11-02,28.5,29,28.21,28.92,21515,0
2017-11-03,28.96,28.96,28.42,28.55,31020,0
2017-11-06,28.66,29.4,28.24,28.34,11885,0
2017-11-07,28.3,28.3,27.15,27.2,32222,0
2017-11-08,27.2,27.47,26.9023,27.35,25169,0
2017-11-09,27.1,27.2,26.33,26.88,22470,0
2017-11-10,27.28,29.43,26.42,26.89,17317,0
