Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.191,32.038,31.138,31.61,37337,0
2005-02-28,32.047,32.125,30.937,31.444,60893,0
2005-03-01,32.013,32.074,31.645,31.969,180602,0
2005-03-02,32.013,32.1,31.418,31.479,92249,0
2005-03-03,30.981,31.768,30.928,31.514,41770,0
2005-03-04,31.899,31.899,31.541,31.715,23758,0
2005-03-07,31.96,32.1,31.523,31.55,65445,0
2005-03-08,31.514,31.96,31.47,31.662,76811,0
2005-03-09,32.16,32.187,30.902,30.902,59309,0
2005-03-10,31.235,31.514,30.595,31.339,114406,0
2005-03-11,31.059,31.688,30.954,31.688,32521,0
2005-03-14,31.321,31.907,31.321,31.662,62951,0
2005-03-15,31.863,32.73,31.863,32.641,107100,0
2005-03-16,33.106,33.106,32.616,32.616,83277,0
2005-03-17,32.93,32.93,32.414,32.59,46913,0
2005-03-18,32.965,32.965,32.056,32.056,66393,0
2005-03-21,32.03,32.458,31.916,32.196,44625,0
2005-03-22,32.065,32.213,31.085,31.217,53018,0
2005-03-23,31.462,31.462,30.701,30.937,42513,0
2005-03-24,31.138,31.715,31.112,31.426,39480,0
2005-03-28,31.82,31.82,31.296,31.339,43909,0
2005-03-29,31.593,31.803,29.826,30.168,40552,0
2005-03-30,29.826,30.501,29.826,30.133,40556,0
2005-03-31,29.809,29.809,28.612,29.267,56279,0
2005-04-01,28.961,30.16,28.551,29.573,43201,0
2005-04-04,29.714,29.809,29.285,29.757,28331,0
2005-04-05,29.11,30.543,29.11,30.543,29160,0
2005-04-06,30.595,31.2,30.569,31.034,20705,0
2005-04-07,31.244,32.074,31.034,31.82,57066,0
2005-04-08,32.091,32.116,31.47,31.951,50316,0
2005-04-11,31.715,32.108,30.832,31.304,52738,0
2005-04-12,31.068,31.899,30.736,31.768,71793,0
2005-04-13,31.532,31.829,30.885,31.383,33685,0
2005-04-14,31.418,31.89,30.675,30.832,52775,0
2005-04-15,30.815,30.902,30.142,30.404,35918,0
2005-04-18,30.595,30.928,30.595,30.754,40296,0
2005-04-19,31.042,31.688,31.042,31.637,65487,0
2005-04-20,31.794,31.916,30.745,31.094,43399,0
2005-04-21,31.637,31.637,30.36,30.51,62725,0
2005-04-22,31.112,31.112,29.258,29.591,43367,0
2005-04-25,30.151,30.151,29.223,29.844,58888,0
2005-04-26,30.264,30.264,29.32,29.399,43303,0
2005-04-27,29.285,29.285,28.865,28.945,27503,0
2005-04-28,28.603,29.005,28.542,28.647,23682,0
2005-04-29,28.918,28.918,28.289,28.463,52814,0
2005-05-02,28.175,28.945,28.175,28.909,29572,0
2005-05-03,28.988,30.342,28.883,30.247,50291,0
2005-05-04,30.36,30.483,30.036,30.334,46919,0
2005-05-05,30.675,30.902,30.29,30.51,31290,0
2005-05-06,30.378,30.569,30.133,30.298,34812,0
2005-05-09,30.832,32.108,30.595,30.701,81875,0
2005-05-10,31.025,31.112,30.386,30.587,73151,0
2005-05-11,30.342,30.51,29.723,30.202,24653,0
2005-05-12,30.527,30.657,30.107,30.125,33939,0
2005-05-13,30.16,30.395,29.005,29.494,38990,0
2005-05-16,29.723,31.488,29.714,31.173,74977,0
2005-05-17,31.2,31.514,30.666,31.409,36091,0
2005-05-18,31.47,31.514,31.261,31.261,58220,0
2005-05-19,31.479,31.514,30.316,30.552,31522,0
2005-05-20,30.701,30.885,30.028,30.264,23963,0
2005-05-23,30.595,31.479,30.552,31.191,20966,0
2005-05-24,31.426,31.855,30.85,31.191,30575,0
2005-05-25,31.47,31.47,30.595,30.85,26278,0
2005-05-26,30.763,31.226,30.247,30.946,35965,0
2005-05-27,30.483,30.998,30.483,30.963,12571,0
2005-05-31,31.435,31.47,30.736,30.876,30743,0
2005-06-01,30.569,31.418,30.569,31.235,25066,0
2005-06-02,31.47,31.47,30.859,31.347,110587,0
2005-06-03,31.27,31.435,30.413,31.435,26184,0
2005-06-06,31.435,31.479,31.129,31.47,15131,0
2005-06-07,31.435,31.47,30.16,30.281,54687,0
2005-06-08,30.64,30.701,29.285,29.564,56486,0
2005-06-09,29.723,29.809,29.329,29.774,99183,0
2005-06-10,29.346,30.019,29.346,29.757,51529,0
2005-06-13,30.125,30.125,28.524,28.795,151858,0
2005-06-14,28.674,30.36,28.674,29.705,123709,0
2005-06-15,29.417,30.16,29.373,29.757,153585,0
2005-06-16,30.08,30.16,29.723,29.844,114384,0
2005-06-17,30.089,30.089,29.382,29.635,52378,0
2005-06-20,30.194,30.378,29.714,30.116,84476,0
2005-06-21,30.142,30.334,29.644,29.67,42154,0
2005-06-22,29.67,29.705,29.11,29.399,43493,0
2005-06-23,29.723,29.723,27.597,28.979,77145,0
2005-06-24,29.258,29.258,28.28,28.323,130457,0
2005-06-27,28.839,29.382,28.026,29.276,44915,0
2005-06-28,29.276,30.255,29.066,30.16,35995,0
2005-06-29,29.941,30.587,29.941,30.569,68439,0
2005-06-30,30.202,30.501,29.941,30.264,18283,0
2005-07-01,30.264,30.806,30.176,30.527,65207,0
2005-07-05,30.527,31.034,30.378,31.034,38687,0
2005-07-06,31.034,31.034,30.518,30.631,31203,0
2005-07-07,30.763,31.034,30.264,31.025,32622,0
2005-07-08,31.034,31.47,30.911,31.47,32623,0
2005-07-11,31.653,31.768,31.076,31.191,38531,0
2005-07-12,31.034,31.899,31.034,31.584,56204,0
2005-07-13,31.899,31.899,31.034,31.235,36856,0
2005-07-14,31.619,31.619,30.954,30.954,26238,0
2005-07-15,30.727,31.462,30.701,31.462,24054,0
2005-07-18,31.47,31.47,31.042,31.226,19261,0
2005-07-19,31.541,31.567,31.025,31.391,22127,0
2005-07-20,31.4,31.453,31.034,31.27,20127,0
2005-07-21,31.025,31.559,30.972,31.068,16459,0
2005-07-22,31.261,32.074,31.217,31.47,54213,0
2005-07-25,31.085,31.559,31.059,31.182,57585,0
2005-07-26,31.33,31.82,30.569,30.832,62919,0
2005-07-27,30.648,31.025,30.22,30.272,52771,0
2005-07-28,30.378,31.226,30.272,31.12,35405,0
2005-07-29,31.356,31.47,31.016,31.2,64905,0
2005-08-01,31.47,31.47,30.859,31.112,24801,0
2005-08-02,31.191,31.217,30.876,31.208,21515,0
2005-08-03,31.208,31.462,30.648,31.261,34021,0
2005-08-04,31.47,31.47,30.595,30.789,27895,0
2005-08-05,30.675,30.859,29.941,30.176,15365,0
2005-08-08,30.176,30.176,29.774,29.774,16948,0
2005-08-09,30.133,30.448,29.723,30.351,20899,0
2005-08-10,30.552,30.552,29.844,30.16,38713,0
2005-08-11,29.766,30.342,29.766,30.342,15716,0
2005-08-12,30.194,30.22,29.801,30.08,28439,0
2005-08-15,29.809,30.176,29.731,30.168,34098,0
2005-08-16,30.351,30.483,30.01,30.01,17935,0
2005-08-17,30.298,31.042,30.168,30.604,93130,0
2005-08-18,30.894,30.894,30.64,30.692,20342,0
2005-08-19,30.666,31.051,30.657,31.051,38923,0
2005-08-22,31.365,31.365,30.745,31.034,50330,0
2005-08-23,31.418,31.418,30.937,31.129,39850,0
2005-08-24,31.034,31.339,30.552,30.885,33006,0
2005-08-25,31.042,31.279,30.894,31.034,17920,0
2005-08-26,31.2,31.2,30.684,30.815,17505,0
2005-08-29,31.034,31.347,30.841,30.902,45286,0
2005-08-30,30.772,30.902,28.892,29.258,70941,0
2005-08-31,29.023,29.145,28.901,29.145,72257,0
2005-09-01,28.936,29.058,28.586,28.777,105421,0
2005-09-02,29.049,29.049,27.606,28.105,84946,0
2005-09-06,27.79,29.46,27.79,29.355,33855,0
2005-09-07,29.355,29.923,28.988,29.294,27437,0
2005-09-08,29.433,29.687,28.691,29.408,13123,0
2005-09-09,29.426,29.426,29.058,29.285,14659,0
2005-09-12,29.451,29.555,29.285,29.485,20688,0
2005-09-13,29.591,29.723,29.346,29.582,18904,0
2005-09-14,29.687,30.16,29.644,29.844,24687,0
2005-09-15,29.652,30.036,29.119,29.329,17982,0
2005-09-16,29.617,29.853,29.382,29.608,45730,0
2005-09-19,29.538,29.538,28.586,28.595,26670,0
2005-09-20,28.595,28.901,28.149,28.262,38561,0
2005-09-21,28.149,28.804,28.122,28.122,65179,0
2005-09-22,28.087,28.691,28.07,28.516,25259,0
2005-09-23,28.402,29.023,28.402,28.839,19741,0
2005-09-26,28.848,29.338,28.848,29.18,20860,0
2005-09-27,29.171,29.949,29.066,29.844,40790,0
2005-09-28,30.054,30.16,29.723,29.87,17607,0
2005-09-29,30.019,30.51,29.774,30.51,33408,0
2005-09-30,30.378,30.595,30.325,30.578,37226,0
2005-10-03,30.342,30.342,29.985,30.107,24310,0
2005-10-04,29.941,29.941,29.058,29.136,27125,0
2005-10-05,29.014,29.503,28.936,28.936,23124,0
2005-10-06,28.936,29.547,28.647,28.848,13503,0
2005-10-07,29.171,29.469,29.005,29.023,26741,0
2005-10-10,29.276,29.276,28.551,28.621,15477,0
2005-10-11,28.699,29.005,28.218,28.332,22299,0
2005-10-12,28.149,28.883,28.052,28.707,29052,0
2005-10-13,28.699,28.883,28.236,28.454,15143,0
2005-10-14,28.813,28.813,28.236,28.402,15112,0
2005-10-17,28.542,28.577,28.245,28.384,34295,0
2005-10-18,28.751,29.119,28.507,28.733,41415,0
2005-10-19,28.577,29.364,28.341,29.364,26777,0
2005-10-20,29.564,29.591,28.804,28.927,14870,0
2005-10-21,28.804,29.206,28.707,28.795,25984,0
2005-10-24,28.674,29.215,28.42,29.145,22712,0
2005-10-25,29.215,29.215,28.48,28.725,22553,0
2005-10-26,28.577,28.63,28.289,28.332,15621,0
2005-10-27,28.183,28.402,28.114,28.402,35301,0
2005-10-28,28.612,29.364,28.384,29.258,22101,0
2005-10-31,29.119,30.247,29.119,30.098,25744,0
2005-11-01,29.774,30.386,29.644,30.342,29428,0
2005-11-02,30.595,31.208,30.395,31.208,38773,0
2005-11-03,31.339,31.987,31.12,31.628,75279,0
2005-11-04,31.383,31.453,30.99,31.356,28337,0
2005-11-07,31.776,31.776,30.841,31.33,26126,0
2005-11-08,31.4,31.462,29.731,30.151,37539,0
2005-11-09,30.176,30.727,29.529,30.307,28652,0
2005-11-10,30.527,31.697,29.976,31.453,22474,0
2005-11-11,31.12,31.838,31.12,31.339,12442,0
2005-11-14,31.593,31.593,30.378,30.876,14770,0
2005-11-15,31.034,31.034,29.573,29.967,30128,0
2005-11-16,30.307,30.307,29.748,30.019,15891,0
2005-11-17,29.809,30.448,29.809,30.298,15532,0
2005-11-18,30.657,31.034,30.378,30.535,30666,0
2005-11-21,30.595,30.595,30.342,30.439,15133,0
2005-11-22,30.334,31.025,30.22,30.264,44451,0
2005-11-23,30.43,31.164,30.43,30.492,51393,0
2005-11-25,30.684,30.928,30.684,30.823,5182,0
2005-11-28,30.972,31.313,30.466,30.71,33772,0
2005-11-29,30.745,30.745,30.098,30.272,28283,0
2005-11-30,30.16,30.369,30.08,30.202,27793,0
2005-12-01,30.466,31.025,30.457,30.806,80576,0
2005-12-02,30.972,31.89,30.841,31.881,35444,0
2005-12-05,31.881,32.607,31.697,32.458,85633,0
2005-12-06,32.712,32.712,30.99,31.47,53900,0
2005-12-07,31.697,31.697,30.334,30.727,48291,0
2005-12-08,30.595,31.426,30.595,31.279,52947,0
2005-12-09,31.339,31.339,30.238,30.316,36614,0
2005-12-12,30.238,31.147,30.194,31.042,31423,0
2005-12-13,31.164,31.164,30.587,30.684,32381,0
2005-12-14,30.789,31.025,30.648,30.859,32371,0
2005-12-15,30.772,31.025,30.595,30.727,23258,0
2005-12-16,30.954,30.99,30.657,30.963,69125,0
2005-12-19,31.2,31.4,30.622,30.902,48876,0
2005-12-20,30.902,31.426,30.754,30.99,43976,0
2005-12-21,31.147,31.391,30.754,31.042,35422,0
2005-12-22,30.894,31.33,30.894,31.138,12985,0
2005-12-23,31.051,31.418,31.051,31.235,21403,0
2005-12-27,31.182,31.4,30.946,31.304,13902,0
2005-12-28,31.47,31.47,30.727,31.085,17630,0
2005-12-29,31.034,31.034,30.648,30.657,15881,0
2005-12-30,30.595,30.595,30.019,30.063,38725,0
2006-01-03,30.51,30.675,29.731,30.028,79182,0
2006-01-04,30.272,30.272,29.817,29.985,45931,0
2006-01-05,29.985,30.063,29.809,30.036,103094,0
2006-01-06,29.932,30.885,29.932,30.552,153773,0
2006-01-09,30.815,31.688,30.719,31.488,65607,0
2006-01-10,31.671,31.68,30.622,31.637,55122,0
2006-01-11,31.688,31.688,30.569,31.33,39753,0
2006-01-12,31.47,31.47,30.543,30.595,43770,0
2006-01-13,30.867,32.125,30.648,31.838,78269,0
2006-01-17,31.732,31.881,31.279,31.829,25972,0
2006-01-18,31.559,31.688,31.12,31.444,31498,0
2006-01-19,31.645,32.336,31.645,32.336,21607,0
2006-01-20,32.363,32.405,31.82,32.363,38647,0
2006-01-23,32.694,33.157,32.554,33,28149,0
2006-01-24,33.097,33.359,32.59,33.262,72216,0
2006-01-25,33.044,33.778,32.816,33.533,60630,0
2006-01-26,33.778,34.242,33.227,34.128,53733,0
2006-01-27,34.19,34.583,34.005,34.521,93178,0
2006-01-30,34.714,34.898,34.521,34.898,39299,0
2006-01-31,34.984,34.984,34.399,34.818,78339,0
2006-02-01,34.355,34.836,34.337,34.574,100906,0
2006-02-02,34.355,34.574,33.752,34.53,71957,0
2006-02-03,34.443,34.512,34.084,34.084,63772,0
2006-02-06,34.32,34.329,33.717,34.19,122508,0
2006-02-07,34.093,34.311,34.075,34.164,44203,0
2006-02-08,34.258,34.434,33.787,34.031,27110,0
2006-02-09,34.058,34.199,33.656,33.656,28856,0
2006-02-10,33.656,34.12,33.377,34.005,41398,0
2006-02-13,34.084,34.199,33.306,33.507,52326,0
2006-02-14,33.814,34.915,33.63,34.687,48129,0
2006-02-15,34.652,35.57,34.346,35.526,38375,0
2006-02-16,35.517,35.517,34.635,34.906,30665,0
2006-02-17,35.177,35.177,34.539,34.635,13492,0
2006-02-21,34.53,34.609,33.909,33.927,32882,0
2006-02-22,33.874,33.936,33.053,33.288,105941,0
2006-02-23,33.088,34.224,33.088,33.656,65323,0
2006-02-24,33.665,34.739,33.551,34.224,187584,0
2006-02-27,34.276,34.276,33.394,34.128,70634,0
2006-02-28,34.329,34.329,33.69,33.69,36591,0
2006-03-01,34.04,34.355,33.849,34.337,26344,0
2006-03-02,34.355,34.416,33.28,33.726,69515,0
2006-03-03,33.568,34.548,33.568,33.883,40189,0
2006-03-06,34.093,34.199,33.612,34.093,135702,0
2006-03-07,33.901,34.102,33.324,33.743,50744,0
2006-03-08,33.717,34.093,33.42,33.943,33345,0
2006-03-09,34.058,34.093,33.849,33.979,19962,0
2006-03-10,34.049,34.172,33.533,34.093,40269,0
2006-03-13,34.146,34.146,33.586,33.734,35242,0
2006-03-14,33.796,34.468,33.638,34.084,99618,0
2006-03-15,34.19,34.714,34.093,34.355,60548,0
2006-03-16,34.53,34.774,34.023,34.058,43594,0
2006-03-17,34.19,34.19,33.822,33.927,83732,0
2006-03-20,34.014,34.242,33.761,33.97,29249,0
2006-03-21,33.857,34.39,33.734,34.093,67993,0
2006-03-22,33.943,34.364,33.726,34.364,19002,0
2006-03-23,34.355,34.696,34.04,34.425,47136,0
2006-03-24,34.346,34.88,34.049,34.609,55603,0
2006-03-27,34.696,34.696,33.665,33.952,54972,0
2006-03-28,34.137,34.486,33.84,34.39,37826,0
2006-03-29,34.539,34.95,34.199,34.6,41645,0
2006-03-30,34.696,34.818,34.199,34.267,20609,0
2006-03-31,34.443,35.273,34.093,35.203,42853,0
2006-04-03,35.203,35.203,34.146,34.293,46719,0
2006-04-04,34.199,34.915,34.12,34.854,47756,0
2006-04-05,34.583,34.88,34.137,34.739,48795,0
2006-04-06,34.801,34.854,34.443,34.617,32735,0
2006-04-07,34.486,34.915,34.199,34.32,55100,0
2006-04-10,34.329,34.723,34.242,34.512,41346,0
2006-04-11,34.311,34.714,34.111,34.146,46309,0
2006-04-12,34.783,34.88,34.111,34.705,41610,0
2006-04-13,34.146,35.23,34.146,34.992,20748,0
2006-04-17,35.098,35.239,34.539,35.019,36008,0
2006-04-18,35.273,35.404,34.81,35.299,53363,0
2006-04-19,35.457,36.12,35.282,36.12,37141,0
2006-04-20,36.156,36.716,35.72,36.716,21988,0
2006-04-21,36.846,36.846,35.946,36.191,31636,0
2006-04-24,36.086,36.497,35.858,35.858,23955,0
2006-04-25,35.676,36.068,35.264,36.051,22895,0
2006-04-26,35.99,36.235,35.255,35.736,33382,0
2006-04-27,35.517,37.791,35.352,37.057,35574,0
2006-04-28,36.733,37.074,35.553,35.858,55777,0
2006-05-01,36.068,36.235,35.282,35.282,38511,0
2006-05-02,35.413,35.614,35.177,35.36,44392,0
2006-05-03,35.255,35.448,35.01,35.317,64368,0
2006-05-04,35.395,35.457,35.08,35.43,39179,0
2006-05-05,35.36,35.727,35.142,35.57,30905,0
2006-05-08,35.623,36.401,35.5,36.182,14987,0
2006-05-09,36.235,36.252,35.876,35.964,12391,0
2006-05-10,35.649,35.938,35.255,35.299,21412,0
2006-05-11,35.255,35.457,33.918,33.943,51432,0
2006-05-12,33.883,33.952,32.484,32.781,113949,0
2006-05-15,32.694,33.009,31.812,32.204,60513,0
2006-05-16,32.16,34.155,32.16,34.084,29885,0
2006-05-17,33.831,34.609,33.656,34.565,33603,0
2006-05-18,34.748,34.748,34.242,34.311,15717,0
2006-05-19,34.311,34.6,33.481,34.477,30261,0
2006-05-22,34.172,34.172,33.35,33.787,27252,0
2006-05-23,34.031,34.416,33.481,33.481,26731,0
2006-05-24,33.481,33.752,32.887,33.437,55740,0
2006-05-25,33.883,35.239,33.743,35.23,56423,0
2006-05-26,35.492,35.57,34.53,34.836,22162,0
2006-05-30,34.285,34.285,33.009,33.165,35167,0
2006-05-31,33.009,33.218,32.292,33.035,54670,0
2006-06-01,33.174,34.102,33.035,33.996,25077,0
2006-06-02,34.164,34.181,33.542,34.04,9545,0
2006-06-05,33.533,33.814,32.703,32.703,48096,0
2006-06-06,33.681,33.681,32.703,33.377,34753,0
2006-06-07,33.236,34.049,32.563,33.403,20258,0
2006-06-08,32.79,33.053,32.581,32.991,32921,0
2006-06-09,33.621,34.067,32.703,32.703,24219,0
2006-06-12,32.939,33.209,32.31,32.31,32946,0
2006-06-13,32.301,33.027,30.937,31.559,57866,0
2006-06-14,31.261,32.047,31.261,31.759,29701,0
2006-06-15,31.776,33.874,31.776,33.849,35900,0
2006-06-16,33.796,33.831,33.341,33.507,115724,0
2006-06-19,33.315,33.42,32.607,32.781,27375,0
2006-06-20,32.546,32.668,31.732,31.732,28279,0
2006-06-21,31.732,33.333,31.732,33,22564,0
2006-06-22,32.703,33.874,32.659,33.106,39152,0
2006-06-23,32.799,33.018,32.431,32.694,35570,0
2006-06-26,32.633,34.093,32.633,34.058,21885,0
2006-06-27,34.023,34.093,33.77,33.77,43539,0
2006-06-28,33.656,34.233,33.577,34.058,32702,0
2006-06-29,34.276,36.27,34.258,36.27,107466,0
2006-06-30,36.27,36.663,35.727,36.156,164218,0
2006-07-03,35.693,36.017,35.465,35.57,12660,0
2006-07-05,35.142,36.628,34.924,36.558,45194,0
2006-07-06,36.103,36.541,36.086,36.383,22492,0
2006-07-07,36.541,36.541,35.544,35.553,21400,0
2006-07-10,35.526,36.47,35.526,35.72,41514,0
2006-07-11,35.483,35.605,34.968,35.43,28756,0
2006-07-12,35.116,35.124,33.805,33.805,52655,0
2006-07-13,33.49,33.857,32.414,33.446,59282,0
2006-07-14,33.209,33.69,32.641,33.612,12482,0
2006-07-17,33.368,33.936,33.115,33.533,18791,0
2006-07-18,33.849,34.32,33.262,33.726,32312,0
2006-07-19,33.883,35.814,33.883,35.071,31286,0
2006-07-20,35.308,35.308,34.801,34.959,40278,0
2006-07-21,34.696,34.792,34.329,34.504,26251,0
2006-07-24,34.889,35.23,34.539,34.959,29447,0
2006-07-25,34.845,35.483,34.583,34.941,22797,0
2006-07-26,34.898,34.95,34.443,34.565,8310,0
2006-07-27,34.748,34.818,33.656,33.778,30370,0
2006-07-28,34.12,34.792,34.12,34.39,24376,0
2006-07-31,34.014,34.504,33.656,34.504,14351,0
2006-08-01,34.425,34.425,32.808,33.209,54529,0
2006-08-02,33.218,33.315,33.132,33.244,23677,0
2006-08-03,33.192,33.209,32.781,33.071,41647,0
2006-08-04,33.377,33.524,32.781,32.991,43815,0
2006-08-07,33.42,33.42,32.703,33.009,29375,0
2006-08-08,32.956,33.297,32.345,32.354,34142,0
2006-08-09,32.747,32.895,32.431,32.458,41764,0
2006-08-10,32.345,32.781,32.24,32.694,40327,0
2006-08-11,32.554,32.694,32.249,32.405,28389,0
2006-08-14,32.808,33.062,32.405,32.449,9194,0
2006-08-15,32.563,33.35,32.405,33.174,29251,0
2006-08-16,33.218,33.656,33.062,33.63,8272,0
2006-08-17,33.333,33.595,32.694,33.201,25361,0
2006-08-18,33.218,33.333,33.009,33.244,14856,0
2006-08-21,33,33.14,32.616,32.852,14784,0
2006-08-22,32.581,32.843,32.475,32.625,12320,0
2006-08-23,32.625,32.738,32.519,32.581,11474,0
2006-08-24,32.887,32.895,31.723,32.125,43997,0
2006-08-25,32.125,32.125,31.514,31.55,26697,0
2006-08-28,31.688,32.328,31.688,32.249,20720,0
2006-08-29,32.345,32.414,31.951,32.204,37482,0
2006-08-30,31.855,32.169,31.628,32.082,29153,0
2006-08-31,32.056,32.345,31.995,32.187,33245,0
2006-09-01,31.899,32.152,31.514,32.134,22835,0
2006-09-05,32.125,32.143,31.697,31.697,21762,0
2006-09-06,31.47,31.662,31.094,31.261,68034,0
2006-09-07,30.946,31.47,30.692,30.701,50387,0
2006-09-08,30.745,31.025,30.202,30.474,73525,0
2006-09-11,30.16,30.16,29.417,29.494,128605,0
2006-09-12,29.74,30.369,29.538,30.342,66141,0
2006-09-13,30.657,31.637,30.587,31.506,43577,0
2006-09-14,31.226,31.645,30.876,30.894,34838,0
2006-09-15,31.129,31.584,31.129,31.576,79415,0
2006-09-18,31.016,31.55,30.719,31.506,30333,0
2006-09-19,31.47,31.75,30.99,31.479,24138,0
2006-09-20,31.435,32.528,31.409,32.493,56013,0
2006-09-21,32.405,32.519,31.391,31.732,77577,0
2006-09-22,31.776,31.812,31.261,31.444,30307,0
2006-09-25,31.497,32.152,31.33,31.715,30414,0
2006-09-26,31.4,31.863,31.4,31.715,32722,0
2006-09-27,31.645,32.781,31.347,32.686,43246,0
2006-09-28,32.563,32.721,31.96,32.1,54763,0
2006-09-29,32.336,32.449,31.741,32.004,47115,0
2006-10-02,32.204,32.204,31.688,31.688,22165,0
2006-10-03,31.723,31.995,31.637,31.82,22438,0
2006-10-04,31.637,32.747,31.637,32.747,44294,0
2006-10-05,32.528,33.209,32.354,33.209,27219,0
2006-10-06,32.965,33.165,32.65,32.834,17338,0
2006-10-09,33.018,33.018,32.354,32.763,23026,0
2006-10-10,32.939,32.939,32.143,32.345,65460,0
2006-10-11,32.091,32.169,31.969,32.022,37247,0
2006-10-12,32.082,32.257,31.951,32.257,52333,0
2006-10-13,32.449,32.956,32.431,32.903,28587,0
2006-10-16,32.65,33.14,32.125,32.878,35005,0
2006-10-17,32.546,32.834,32.222,32.799,27258,0
2006-10-18,33.071,33.071,32.301,32.328,33859,0
2006-10-19,32.345,32.895,32.284,32.895,17501,0
2006-10-20,33.088,33.115,32.677,32.772,19014,0
2006-10-23,32.493,32.747,32.405,32.641,14534,0
2006-10-24,32.502,32.703,32.493,32.703,10099,0
2006-10-25,32.502,32.772,32.493,32.772,11472,0
2006-10-26,32.79,33.542,32.659,33.515,31576,0
2006-10-27,33.681,34.111,33.577,33.743,36284,0
2006-10-30,33.603,34.267,33.603,34.128,48121,0
2006-10-31,34.443,34.977,34.443,34.977,78679,0
2006-11-01,35.036,35.823,34.88,35.317,73017,0
2006-11-02,35.221,35.317,34.915,34.915,39112,0
2006-11-03,35.23,35.36,34.53,34.652,50235,0
2006-11-06,34.696,35.929,34.696,35.814,62186,0
2006-11-07,35.754,37.083,35.754,36.348,79781,0
2006-11-08,36.514,36.943,35.92,36.454,53010,0
2006-11-09,36.541,36.61,35.5,36.042,20556,0
2006-11-10,36.191,37.59,36.191,37.59,47512,0
2006-11-13,37.676,38.359,37.423,37.826,65403,0
2006-11-14,38.026,38.463,37.676,38.446,57879,0
2006-11-15,38.446,39.443,37.581,37.861,51279,0
2006-11-16,37.904,37.904,37.432,37.494,53332,0
2006-11-17,37.581,38.07,37.529,37.931,40283,0
2006-11-20,37.153,38.026,37.144,38.026,18340,0
2006-11-21,37.852,38.368,37.852,38.166,20677,0
2006-11-22,38.026,38.307,37.974,38.149,20015,0
2006-11-24,37.956,38.123,37.904,37.982,10128,0
2006-11-27,37.861,37.982,36.742,36.812,45654,0
2006-11-28,36.795,36.837,36.279,36.575,31554,0
2006-11-29,36.514,37.1,35.745,36.977,36659,0
2006-11-30,37.074,37.336,36.261,37.022,44607,0
2006-12-01,36.969,37.17,35.911,36.147,42259,0
2006-12-04,35.858,37.8,35.858,37.624,59111,0
2006-12-05,37.913,38.219,37.188,37.694,68921,0
2006-12-06,37.703,38.298,37.153,37.808,37319,0
2006-12-07,38.026,38.298,37.319,37.319,44312,0
2006-12-08,37.45,37.8,35.973,37.153,38074,0
2006-12-11,37.257,37.406,36.804,36.986,35574,0
2006-12-12,37.109,37.494,36.907,37.135,44731,0
2006-12-13,37.222,37.922,37.117,37.52,41775,0
2006-12-14,37.765,38.026,37.275,37.441,39450,0
2006-12-15,37.538,37.773,36.724,36.768,48488,0
2006-12-18,37.117,38.376,36.821,37.703,47173,0
2006-12-19,37.668,37.965,36.436,36.907,46207,0
2006-12-20,37.135,38.201,37.135,37.668,46314,0
2006-12-21,37.756,38.254,37.503,37.773,34089,0
2006-12-22,37.878,38.201,37.641,38.175,12894,0
2006-12-26,38.201,38.201,37.694,38.201,16851,0
2006-12-27,38.193,38.263,37.861,38.201,28059,0
2006-12-28,38.201,38.411,37.982,37.982,32968,0
2006-12-29,38.044,38.289,37.371,37.511,37502,0
2007-01-03,37.397,37.817,37.039,37.179,60790,0
2007-01-04,37.188,38.411,37.188,38.411,42438,0
2007-01-05,38.411,38.454,37.257,37.432,48246,0
2007-01-08,37.432,37.694,37.179,37.468,40869,0
2007-01-09,37.328,37.721,37.153,37.547,41743,0
2007-01-10,37.503,38.368,37.503,37.878,29575,0
2007-01-11,38.097,39.338,37.878,39.233,54071,0
2007-01-12,39.041,40.413,39.041,40.212,49162,0
2007-01-16,40.203,40.212,39.312,39.503,163493,0
2007-01-17,39.417,39.46,38.752,38.752,44236,0
2007-01-18,38.569,38.716,38.14,38.228,27726,0
2007-01-19,38.115,38.115,37.441,37.835,41566,0
2007-01-22,38.026,39.4,38.026,39.163,79020,0
2007-01-23,39.268,39.268,38.219,38.368,30466,0
2007-01-24,38.463,38.901,38.263,38.822,22502,0
2007-01-25,38.587,38.831,37.573,38.115,32478,0
2007-01-26,38.394,38.394,37.485,37.659,32352,0
2007-01-29,37.598,38.316,37.598,38.106,19228,0
2007-01-30,38.254,38.254,37.694,37.738,36217,0
2007-01-31,37.808,38.07,37.765,37.773,41273,0
2007-02-01,37.729,37.956,37.668,37.712,20507,0
2007-02-02,37.729,38.682,37.729,38.613,36782,0
2007-02-05,38.725,38.725,38.132,38.132,48572,0
2007-02-06,38.166,38.481,37.94,38.149,38648,0
2007-02-07,38.157,38.595,38.157,38.281,18881,0
2007-02-08,38.368,38.63,38.157,38.454,35081,0
2007-02-09,38.665,38.725,37.808,38.026,20707,0
2007-02-12,38.237,38.472,38.018,38.454,38749,0
2007-02-13,38.507,39.05,38.463,38.892,31215,0
2007-02-14,39.154,39.154,38.184,38.639,34952,0
2007-02-15,38.849,39.25,38.507,38.569,18145,0
2007-02-16,38.665,38.805,38.062,38.454,27551,0
2007-02-20,38.184,39.68,38.123,39.653,45542,0
2007-02-21,39.294,39.653,38.935,39.285,32646,0
2007-02-22,39.102,39.993,38.98,39.976,40312,0
2007-02-23,39.836,39.993,39.503,39.897,38658,0
2007-02-26,39.775,41.262,39.775,40.955,102727,0
2007-02-27,39.197,40.431,38.472,38.49,115085,0
2007-02-28,38.376,39.53,37.59,38.289,90622,0
2007-03-01,37.703,38.822,37.703,38,56367,0
2007-03-02,37.773,38.769,37.1,37.1,58207,0
2007-03-05,37.231,37.406,35.964,36.017,67156,0
2007-03-06,36.47,36.812,35.186,36.47,60708,0
2007-03-07,36.601,36.654,36.164,36.488,36441,0
2007-03-08,36.872,37.547,36.593,36.916,41247,0
2007-03-09,36.742,37.013,36.601,37.013,20720,0
2007-03-12,37.091,37.476,36.366,37.17,28851,0
2007-03-13,37.17,37.179,35.902,36.164,52214,0
2007-03-14,36.226,36.846,35.929,36.804,43936,0
2007-03-15,36.558,36.977,36.558,36.925,15877,0
2007-03-16,36.916,37.336,36.566,36.995,85810,0
2007-03-19,37.415,37.861,36.986,37.231,43099,0
2007-03-20,37.231,38.115,37.231,38.115,15025,0
2007-03-21,38.298,39.146,37.641,39.146,46498,0
2007-03-22,39.259,39.547,38.935,39.417,46898,0
2007-03-23,39.592,39.74,39.215,39.4,24484,0
2007-03-26,39.486,39.503,39.032,39.321,28808,0
2007-03-27,39.181,39.181,38.454,38.454,16282,0
2007-03-28,38.752,38.857,38.157,38.157,26149,0
2007-03-29,38.298,38.454,37.738,37.956,22061,0
2007-03-30,38.14,38.272,37.179,37.641,49897,0
2007-04-02,37.721,38.088,37.266,37.852,39419,0
2007-04-03,37.808,39.25,37.808,39.206,26154,0
2007-04-04,39.119,39.119,37.485,37.756,31196,0
2007-04-05,37.826,38.463,37.826,38.263,35204,0
2007-04-09,38.175,38.175,37.773,37.8,26347,0
2007-04-10,37.8,38.237,37.8,37.922,44613,0
2007-04-11,38.132,38.901,38.026,38.622,80901,0
2007-04-12,38.481,38.971,38.254,38.971,34580,0
2007-04-13,38.805,38.892,38.454,38.708,32700,0
2007-04-16,39.722,39.775,38.901,39.714,53999,0
2007-04-17,39.434,39.574,39.032,39.303,48815,0
2007-04-18,39.46,40.737,38.778,40.658,86673,0
2007-04-19,40.396,40.955,39.671,39.793,66392,0
2007-04-20,40.422,40.552,39.853,40.378,65746,0
2007-04-23,40.343,40.631,39.933,40.536,60167,0
2007-04-24,40.649,40.693,40.334,40.543,49203,0
2007-04-25,40.92,40.92,40.57,40.693,45135,0
2007-04-26,40.509,40.92,40.212,40.903,26408,0
2007-04-27,41.069,41.069,40.675,40.911,39611,0
2007-04-30,41.192,41.192,39.862,40.143,77190,0
2007-05-01,40.09,40.116,38.578,39.451,67134,0
2007-05-02,39.671,40.999,39.636,40.842,39247,0
2007-05-03,40.911,40.911,38.997,40.44,43453,0
2007-05-04,40.449,41.086,39.993,41.042,42966,0
2007-05-07,41.086,41.086,39.968,40.387,98089,0
2007-05-08,40.405,40.405,39.503,40.116,109180,0
2007-05-09,40.203,40.78,39.793,40.605,88926,0
2007-05-10,40.212,40.946,39.206,39.277,150792,0
2007-05-11,39.862,40.143,39.172,39.512,71326,0
2007-05-14,39.6,40.334,39.356,39.592,82081,0
2007-05-15,39.784,40.29,39.197,39.197,58767,0
2007-05-16,39.206,39.968,38.988,39.172,50049,0
2007-05-17,38.997,40.063,38.997,39.714,66057,0
2007-05-18,39.968,39.968,39.312,39.409,42960,0
2007-05-21,39.793,40.238,39.46,39.784,65737,0
2007-05-22,40.019,40.125,39.793,40.019,122796,0
2007-05-23,40.246,40.458,39.775,39.845,63709,0
2007-05-24,39.871,40.212,39.801,40.028,31828,0
2007-05-25,40.072,40.29,39.88,40.125,43179,0
2007-05-29,40.466,40.973,40.221,40.405,54266,0
2007-05-30,40.23,41.304,39.74,41.218,44862,0
2007-05-31,41.304,41.304,40.746,40.92,78200,0
2007-06-01,41.383,42.241,40.964,42.205,35369,0
2007-06-04,42.179,42.345,40.44,41.33,55197,0
2007-06-05,41.357,41.515,40.282,40.868,39726,0
2007-06-06,40.903,40.903,40.317,40.387,27781,0
2007-06-07,40.299,41.051,40.299,40.605,59715,0
2007-06-08,40.527,42.625,40.527,42.397,80035,0
2007-06-11,41.304,41.611,40.29,41.286,236630,0
2007-06-12,41.086,41.147,40.543,40.815,120153,0
2007-06-13,40.702,41.629,40.405,41.383,78506,0
2007-06-14,41.76,42.258,39.041,39.294,228952,0
2007-06-15,40.203,40.561,37.292,37.685,275871,0
2007-06-18,37.861,38.298,37.511,37.931,131263,0
2007-06-19,37.896,38.341,37.598,37.782,133706,0
2007-06-20,37.852,37.852,35.01,35.08,299615,0
2007-06-21,35.019,35.054,32.625,32.79,476009,0
2007-06-22,33.183,34.014,32.887,32.887,457721,0
2007-06-25,33.209,33.515,31.768,31.907,296284,0
2007-06-26,32.013,32.354,31.453,31.55,263012,0
2007-06-27,31.55,32.065,31.112,31.559,282152,0
2007-06-28,31.741,32.16,31.541,31.628,199450,0
2007-06-29,31.838,32.363,31.523,31.942,180966,0
2007-07-02,32.257,32.292,31.253,31.497,239535,0
2007-07-03,31.794,32.249,31.732,31.995,105882,0
2007-07-05,32.257,32.659,32.004,32.405,213840,0
2007-07-06,32.686,33.088,32.388,32.747,140783,0
2007-07-09,33.132,33.377,32.554,32.974,197171,0
2007-07-10,33.106,33.123,31.339,31.846,282704,0
2007-07-11,31.951,32.475,31.75,32.38,165155,0
2007-07-12,32.738,34.075,32.528,33.796,285593,0
2007-07-13,33.849,34.04,33.324,33.909,166145,0
2007-07-16,33.961,34.276,33.324,33.49,125111,0
2007-07-17,33.297,33.42,32.249,32.641,184248,0
2007-07-18,32.502,33.577,32.152,32.747,93776,0
2007-07-19,33.271,33.472,32.939,33.218,106797,0
2007-07-20,33.149,33.201,32.354,32.414,121081,0
2007-07-23,32.607,32.869,32.292,32.319,88207,0
2007-07-24,32.388,32.528,31.653,31.82,109177,0
2007-07-25,32.108,32.178,31.321,31.488,110624,0
2007-07-26,31.426,31.453,29.941,30.64,163988,0
2007-07-27,30.772,31.55,30.247,30.298,90946,0
2007-07-30,30.859,31.217,30.247,30.946,92301,0
2007-07-31,31.628,32.013,30.815,30.832,125886,0
2007-08-01,30.64,31.715,30.595,31.182,133436,0
2007-08-02,31.253,31.47,30.736,31.235,96426,0
2007-08-03,31.253,31.497,30.16,30.185,124723,0
2007-08-06,30.457,31.75,30.22,31.723,146303,0
2007-08-07,31.479,33.857,31.426,33.559,257681,0
2007-08-08,33.874,36.252,33.612,35.885,341438,0
2007-08-09,35.195,37.8,34.128,35.5,255723,0
2007-08-10,34.915,35.36,32.502,32.912,208587,0
2007-08-13,33.656,34.924,31.61,32.196,101185,0
2007-08-14,32.213,32.887,31.514,31.653,43104,0
2007-08-15,31.671,32.799,31.671,32.091,100975,0
2007-08-16,31.846,33.324,31.803,33.324,100853,0
2007-08-17,34.477,34.565,33.236,34.164,122377,0
2007-08-20,33.656,34.792,33.656,34.233,53268,0
2007-08-21,34.093,34.521,32.956,33.132,81127,0
2007-08-22,32.143,33.341,32.082,32.554,142600,0
2007-08-23,32.694,33.306,32.125,32.143,56572,0
2007-08-24,32.345,32.572,32.116,32.554,57390,0
2007-08-27,32.581,32.781,32.222,32.345,47754,0
2007-08-28,32.449,33.132,32.388,32.572,112005,0
2007-08-29,32.345,33.63,32.178,33.428,116424,0
2007-08-30,33.062,33.647,33,33.446,53075,0
2007-08-31,33.918,34.075,33.183,33.218,61958,0
2007-09-04,33.568,33.77,32.947,33.333,74819,0
2007-09-05,33.499,33.507,32.677,32.834,85792,0
2007-09-06,32.808,33.079,32.31,32.799,118707,0
2007-09-07,32.73,32.772,32.1,32.204,58004,0
2007-09-10,32.345,32.763,31.55,32.458,34581,0
2007-09-11,32.686,33.385,31.942,33.333,51374,0
2007-09-12,33.394,34.04,32.869,33.14,73858,0
2007-09-13,32.939,33.665,32.694,32.878,95730,0
2007-09-14,32.756,33.324,32.396,33.227,34734,0
2007-09-17,33.297,33.533,32.974,33.359,60347,0
2007-09-18,33.472,34.434,32.843,34.267,93202,0
2007-09-19,34.452,34.968,33.874,34.049,111182,0
2007-09-20,34.084,34.461,32.363,32.65,208508,0
2007-09-21,32.903,33.551,32.528,33.079,130149,0
2007-09-24,33.044,34.093,32.763,33.297,69175,0
2007-09-25,33.183,33.69,33.018,33.28,38614,0
2007-09-26,33.333,33.918,32.912,33.174,34723,0
2007-09-27,33.35,34.014,32.947,33.952,72630,0
2007-09-28,33.952,34.267,33.463,33.533,58472,0
2007-10-01,33.533,34.233,32.869,34.233,89356,0
2007-10-02,34.302,34.425,33.909,34.224,52510,0
2007-10-03,34.12,34.293,33.244,33.368,53731,0
2007-10-04,33.647,33.656,32.825,33.472,108744,0
2007-10-05,33.656,34.32,33.507,33.961,40793,0
2007-10-08,34.014,34.548,33.262,33.918,54644,0
2007-10-09,33.943,34.408,33.507,34.075,46354,0
2007-10-10,34.12,34.337,33.814,34.337,50691,0
2007-10-11,34.416,34.425,33,33.253,48169,0
2007-10-12,33.412,33.656,33.132,33.262,42144,0
2007-10-15,33.218,33.428,32.44,32.519,81249,0
2007-10-16,32.363,32.947,32.178,32.458,48459,0
2007-10-17,32.843,32.843,31.96,32.336,66229,0
2007-10-18,32.275,32.659,31.182,32.65,95691,0
2007-10-19,32.475,32.703,31.426,31.559,76354,0
2007-10-22,31.226,32.747,31.217,32.467,47225,0
2007-10-23,32.738,32.738,31.356,32.013,56624,0
2007-10-24,31.601,32.204,31.253,32.169,47352,0
2007-10-25,32.178,32.79,32.178,32.546,57889,0
2007-10-26,32.878,33.481,32.616,33.481,62896,0
2007-10-29,33.507,33.708,33.174,33.271,34969,0
2007-10-30,33.062,33.28,32.581,32.686,57995,0
2007-10-31,32.747,33.524,32.747,33.306,74638,0
2007-11-01,32.808,33.165,31.907,32.152,61873,0
2007-11-02,32.414,33.062,31.365,31.759,98133,0
2007-11-05,31.426,31.506,30.168,30.543,179136,0
2007-11-06,30.763,30.946,29.723,29.914,481127,0
2007-11-07,29.6,30.307,29.547,29.547,94579,0
2007-11-08,29.731,29.731,28.034,29.294,187198,0
2007-11-09,29.198,29.198,28.507,28.821,114994,0
2007-11-12,28.76,29.04,28.489,28.639,172290,0
2007-11-13,28.848,30.719,28.716,30.701,174295,0
2007-11-14,31.025,31.025,29.958,30.133,170212,0
2007-11-15,30.107,30.107,28.533,28.725,107970,0
2007-11-16,28.786,29.032,28.07,28.857,123001,0
2007-11-19,28.559,28.559,27.336,27.362,100671,0
2007-11-20,27.537,28.674,27.537,28.63,112305,0
2007-11-21,28.524,29.311,28.227,28.306,48211,0
2007-11-23,28.656,29.373,28.551,29.311,17982,0
2007-11-26,29.276,29.285,27.861,28.087,84907,0
2007-11-27,28.315,29.373,27.878,28.437,85701,0
2007-11-28,28.175,28.341,27.178,27.939,114712,0
2007-11-29,27.939,28.341,27.764,27.964,72504,0
2007-11-30,28.254,28.699,27.283,27.546,72572,0
2007-12-03,27.449,27.589,26.444,26.54,98436,0
2007-12-04,26.347,27.257,25.788,26.889,102824,0
2007-12-05,27.239,27.379,26.662,26.794,50438,0
2007-12-06,26.794,27.869,26.609,27.852,79562,0
2007-12-07,27.973,27.973,26.662,27.292,84596,0
2007-12-10,27.3,28.936,27.3,28.777,140669,0
2007-12-11,28.961,30.151,28.149,28.236,141476,0
2007-12-12,29.11,29.189,28.323,28.733,63385,0
2007-12-13,28.542,28.996,27.982,28.367,163620,0
2007-12-14,28.105,28.97,28.105,28.201,75110,0
2007-12-17,28.078,29.355,28.078,28.341,65116,0
2007-12-18,29.294,30.247,28.865,30.176,136060,0
2007-12-19,30.238,30.815,30.045,30.474,92032,0
2007-12-20,30.727,31.156,30.08,31.156,69638,0
2007-12-21,31.497,32.152,31.068,31.244,173261,0
2007-12-24,31.391,31.723,31.173,31.226,27439,0
2007-12-26,30.972,31.059,29.591,29.853,106669,0
2007-12-27,29.696,29.696,28.087,28.254,95712,0
2007-12-28,28.621,29.049,28.349,28.586,59126,0
2007-12-31,28.777,30.518,27.597,28.21,198381,0
2008-01-02,28.786,28.839,27.79,28.384,76727,0
2008-01-03,28.857,28.857,27.336,27.484,70010,0
2008-01-04,27.221,27.999,26.391,26.715,192329,0
2008-01-07,26.75,27.772,26.278,27.729,186920,0
2008-01-08,27.746,28.533,27.212,27.379,111719,0
2008-01-09,27.702,27.973,27.074,27.808,96713,0
2008-01-10,27.431,29.469,27.431,29.25,107139,0
2008-01-11,29.075,29.503,27.808,27.843,113523,0
2008-01-14,28.017,28.289,27.091,27.388,109313,0
2008-01-15,27.388,28.14,26.968,27.808,84748,0
2008-01-16,27.79,29.687,27.702,28.795,88827,0
2008-01-17,28.839,28.953,27.362,27.371,64741,0
2008-01-18,27.379,28.043,26.128,26.505,157935,0
2008-01-22,25.788,26.487,24.381,26.181,142068,0
2008-01-23,26.078,29.417,25.788,28.358,139955,0
2008-01-24,28.603,29.329,28.42,28.936,125241,0
2008-01-25,29.083,29.276,28.384,28.428,48196,0
2008-01-28,28.445,29.897,28.183,29.232,72590,0
2008-01-29,29.355,29.442,28.411,28.804,67561,0
2008-01-30,28.683,29.399,28.471,28.568,47746,0
2008-01-31,28.218,29.826,28.122,29.538,60281,0
2008-02-01,29.6,29.6,28.411,29.101,90864,0
2008-02-04,29.136,29.276,28.542,28.595,61453,0
2008-02-05,28.953,29.18,28.63,28.683,90044,0
2008-02-06,29.11,29.223,28.63,28.733,61853,0
2008-02-07,28.76,30.01,28.76,29.591,79986,0
2008-02-08,29.6,30.211,29.338,29.976,47941,0
2008-02-11,29.923,29.958,28.848,29.154,55695,0
2008-02-12,29.364,30.16,29.364,30.08,49641,0
2008-02-13,30.334,30.727,29.809,30.518,57577,0
2008-02-14,30.71,30.885,29.18,29.18,58514,0
2008-02-15,29.066,29.503,28.639,29.058,56754,0
2008-02-19,29.485,29.591,28.83,29.023,79803,0
2008-02-20,28.874,29.503,28.813,29.267,52819,0
2008-02-21,29.417,29.52,29.066,29.127,72071,0
2008-02-22,29.075,29.529,28.979,29.52,170231,0
2008-02-25,29.591,29.723,29.285,29.714,57870,0
2008-02-26,29.573,30.587,29.311,29.862,123331,0
2008-02-27,29.355,30.238,29.032,30.125,79753,0
2008-02-28,29.941,30.098,29.338,29.817,204313,0
2008-02-29,29.679,30.028,29.294,29.591,426465,0
2008-03-03,29.477,30.16,29.311,30.16,226092,0
2008-03-04,29.905,30.036,29.564,29.766,143834,0
2008-03-05,29.853,29.958,29.591,29.792,227393,0
2008-03-06,29.511,29.862,29.154,29.426,251682,0
2008-03-07,29.092,29.494,28.725,29.311,135813,0
2008-03-10,29.329,29.853,28.961,29.547,191868,0
2008-03-11,30.351,30.772,29.511,30.684,102426,0
2008-03-12,30.56,31.356,30.298,30.595,171678,0
2008-03-13,30.307,32.31,30.16,32.204,106405,0
2008-03-14,32.319,32.319,30.028,30.413,95054,0
2008-03-17,29.862,31.12,29.32,29.32,156965,0
2008-03-18,30.08,30.684,29.417,30.194,105682,0
2008-03-19,30.238,31.112,29.32,30.325,73347,0
2008-03-20,31.217,31.68,30.719,31.497,199180,0
2008-03-24,31.776,31.776,31.034,31.173,73949,0
2008-03-25,31.226,32.056,30.815,31.942,85321,0
2008-03-26,31.723,31.723,31.025,31.156,38988,0
2008-03-27,31.253,31.593,31.085,31.112,74936,0
2008-03-28,31.217,31.217,30.16,30.185,29339,0
2008-03-31,30.595,30.657,29.285,29.433,92926,0
2008-04-01,29.976,30.595,29.617,30.002,55844,0
2008-04-02,29.932,30.002,29.564,29.705,56467,0
2008-04-03,29.547,29.905,28.97,29.11,60752,0
2008-04-04,29.198,29.941,28.848,29.058,66562,0
2008-04-07,29.32,29.923,28.542,28.603,80565,0
2008-04-08,28.428,29.373,28.411,28.804,63565,0
2008-04-09,28.901,29.591,28.289,28.349,46510,0
2008-04-10,28.533,28.751,28.105,28.201,45130,0
2008-04-11,28.131,28.83,26.846,26.889,88225,0
2008-04-14,26.838,27.344,26.514,26.821,121501,0
2008-04-15,26.68,27.597,26.487,26.777,61744,0
2008-04-16,26.514,26.871,25.256,26.34,275996,0
2008-04-17,26.06,26.225,25.185,25.22,138500,0
2008-04-18,25.64,26.155,24.958,25.307,145746,0
2008-04-21,25.167,25.247,24.564,24.704,104383,0
2008-04-22,24.538,24.739,23.831,24.154,136723,0
2008-04-23,24.275,24.275,23.55,23.717,77159,0
2008-04-24,23.795,25.071,23.717,24.958,81471,0
2008-04-25,25.01,25.649,24.835,25.132,154001,0
2008-04-28,25.132,25.385,24.748,24.976,97221,0
2008-04-29,24.906,25.788,24.906,25.325,78721,0
2008-04-30,25.569,25.963,25.035,25.351,131464,0
2008-05-01,25.421,25.744,25.291,25.438,96674,0
2008-05-02,25.822,25.91,25.264,25.351,112300,0
2008-05-05,25.359,25.569,25.132,25.229,71559,0
2008-05-06,25.176,25.517,24.914,25.351,86789,0
2008-05-07,25.351,25.744,24.757,25.062,83715,0
2008-05-08,25.106,25.307,24.722,24.95,51238,0
2008-05-09,24.844,25.15,24.782,25.002,42826,0
2008-05-12,25.071,25.351,24.914,25.325,40250,0
2008-05-13,25.325,25.735,25.176,25.509,45966,0
2008-05-14,25.613,26.025,25.377,25.394,26359,0
2008-05-15,25.447,26.111,25.447,25.822,41954,0
2008-05-16,26.102,26.102,25.553,25.719,63531,0
2008-05-19,25.657,26.085,25.657,25.797,58280,0
2008-05-20,25.744,26.12,25.5,25.884,106033,0
2008-05-21,26.025,26.208,25.141,25.211,166254,0
2008-05-22,25.334,25.569,25.028,25.132,59504,0
2008-05-23,25.097,25.132,24.695,24.791,63272,0
2008-05-27,24.862,25.141,24.826,25.141,120124,0
2008-05-28,24.985,25.097,24.416,24.888,91145,0
2008-05-29,24.897,25.509,24.791,25.334,69246,0
2008-05-30,25.316,25.316,23.769,23.804,90903,0
2008-06-02,23.821,24.031,22.947,23.261,90540,0
2008-06-03,23.07,23.192,22.169,22.851,140921,0
2008-06-04,22.729,24.039,22.292,22.501,95794,0
2008-06-05,22.388,23.035,22.318,23.035,88448,0
2008-06-06,22.869,22.869,22.483,22.738,116472,0
2008-06-09,22.642,22.729,22.466,22.651,161760,0
2008-06-10,22.492,22.685,22.466,22.685,98294,0
2008-06-11,22.642,22.642,21.208,21.811,197213,0
2008-06-12,22.082,22.816,22.082,22.388,145211,0
2008-06-13,22.483,22.772,22.23,22.431,93996,0
2008-06-16,22.388,22.397,21.855,22.073,56704,0
2008-06-17,21.995,22.23,21.811,21.828,127737,0
2008-06-18,21.82,21.986,21.802,21.811,142664,0
2008-06-19,21.811,22.143,21.696,21.968,96290,0
2008-06-20,21.864,21.864,20.918,21.155,101853,0
2008-06-23,21.19,21.269,20.683,20.692,49759,0
2008-06-24,20.586,21.339,20.544,20.586,51116,0
2008-06-25,20.727,21.068,20.621,20.893,79360,0
2008-06-26,20.709,20.84,20.228,20.255,58405,0
2008-06-27,20.15,20.193,19.232,19.284,358165,0
2008-06-30,19.179,19.441,17.597,17.615,183923,0
2008-07-01,17.658,18.882,17.658,18.777,136923,0
2008-07-02,18.682,18.682,17.921,18.043,70652,0
2008-07-03,18.06,18.305,17.676,18.192,30018,0
2008-07-07,18.235,18.305,17.483,17.886,106188,0
2008-07-08,17.877,19.126,17.869,19.1,79191,0
2008-07-09,19.065,19.065,17.816,17.816,49258,0
2008-07-10,17.825,18.935,17.658,17.948,63950,0
2008-07-11,17.728,18.909,17.597,18.253,51941,0
2008-07-14,18.366,18.488,17.86,17.93,62892,0
2008-07-15,17.676,18.016,17.247,17.264,99499,0
2008-07-16,17.37,18.953,17.213,18.9,65592,0
2008-07-17,18.944,19.188,18.629,19.188,44121,0
2008-07-18,19.171,19.206,18.472,18.559,50949,0
2008-07-21,18.594,19.197,18.428,18.497,31427,0
2008-07-22,18.357,19.45,18.357,19.416,104082,0
2008-07-23,19.363,19.669,19.126,19.521,64038,0
2008-07-24,19.652,19.993,19.215,19.301,46241,0
2008-07-25,19.45,20.315,19.45,20.071,53696,0
2008-07-28,20.053,20.053,18.357,18.41,51571,0
2008-07-29,18.785,19.731,18.785,19.521,52807,0
2008-07-30,17.86,18.734,17.554,18.673,150250,0
2008-07-31,18.183,18.768,18.157,18.192,78645,0
2008-08-01,18.279,19.425,18.157,19.354,55429,0
2008-08-04,19.381,19.381,18.218,18.314,67878,0
2008-08-05,18.541,18.856,18.226,18.314,124322,0
2008-08-06,18.218,19.293,17.93,18.375,42835,0
2008-08-07,18.087,19.144,18.087,18.21,45232,0
2008-08-08,18.148,18.803,18.095,18.691,49267,0
2008-08-11,18.759,20.526,18.401,20.509,159264,0
2008-08-12,20.474,20.535,19.546,19.678,51346,0
2008-08-13,19.66,20.237,19.354,19.957,44705,0
2008-08-14,20.491,20.491,19.87,20.124,30073,0
2008-08-15,20.394,20.971,20.071,20.63,54678,0
2008-08-18,20.552,20.945,20.324,20.535,36139,0
2008-08-19,20.324,20.569,19.949,20.202,48929,0
2008-08-20,20.264,20.577,19.739,19.922,24917,0
2008-08-21,19.766,20.062,19.643,19.843,22662,0
2008-08-22,20.01,20.744,19.634,20.001,25577,0
2008-08-25,19.94,19.94,19.241,19.259,50811,0
2008-08-26,19.381,20.053,19.319,19.494,31222,0
2008-08-27,19.616,20.465,19.476,19.949,49075,0
2008-08-28,19.616,20.001,19.144,19.652,44573,0
2008-08-29,19.572,20.359,19.144,19.259,42238,0
2008-09-02,19.791,20.63,19.669,20.097,53252,0
2008-09-03,19.599,20.184,19.241,20.15,48346,0
2008-09-04,19.45,19.45,18.682,19.126,114353,0
2008-09-05,18.944,20.517,18.794,19.861,50059,0
2008-09-08,19.896,20.421,18.891,20.412,43465,0
2008-09-09,20.465,20.517,19.687,20.089,70613,0
2008-09-10,20.342,20.35,19.687,19.861,47562,0
2008-09-11,16.994,20.43,16.994,20.141,60103,0
2008-09-12,19.949,20.5,19.372,20.5,34235,0
2008-09-15,19.608,21.679,19.608,20.526,89285,0
2008-09-16,20.01,21.505,20.01,21.496,76599,0
2008-09-17,20.962,21.749,20.832,21.514,146255,0
2008-09-18,21.364,22.117,21.015,22.003,157834,0
2008-09-19,22.895,22.947,21.434,22.125,201861,0
2008-09-22,21.74,22.221,20.561,21.33,32515,0
2008-09-23,21.303,21.696,20.718,20.936,28484,0
2008-09-24,20.936,21.373,20.421,20.465,27410,0
2008-09-25,20.727,20.98,20.264,20.612,35250,0
2008-09-26,20.621,21.356,20.028,20.893,38691,0
2008-09-29,20.604,21.155,17.483,19.328,57377,0
2008-09-30,19.643,19.775,19.144,19.215,55685,0
2008-10-01,19.126,19.625,18.515,19.048,47379,0
2008-10-02,18.909,19.004,18.349,18.436,59003,0
2008-10-03,18.384,19.188,16.486,16.793,96554,0
2008-10-06,16.356,16.802,14.861,16.33,100048,0
2008-10-07,16.539,17.466,15.482,15.499,56436,0
2008-10-08,14.546,15.429,14.153,14.433,116603,0
2008-10-09,14.53,14.949,13.278,13.489,71846,0
2008-10-10,13.226,13.865,12.063,13.366,129197,0
2008-10-13,13.856,15.429,13.768,15.264,81046,0
2008-10-14,15.543,16.181,13.987,15.272,108484,0
2008-10-15,14.984,15.114,14.022,14.091,59723,0
2008-10-16,14.232,15.176,13.401,15.009,50216,0
2008-10-17,14.45,15.998,14.433,14.53,58494,0
2008-10-20,14.756,15.849,13.987,15.149,41653,0
2008-10-21,14.975,15.857,14.468,14.468,53894,0
2008-10-22,14.109,14.931,14.109,14.284,32550,0
2008-10-23,14.345,14.931,14.118,14.792,41816,0
2008-10-24,13.699,14.73,13.558,14.091,44696,0
2008-10-27,13.987,14.808,13.987,14.083,36641,0
2008-10-28,14.318,16.295,14.039,16.233,83930,0
2008-10-29,16.233,16.61,15.595,15.945,33389,0
2008-10-30,16.374,17.361,16.303,17.134,28922,0
2008-10-31,17.029,18.226,16.408,18.051,67429,0
2008-11-03,18.069,18.34,17.264,17.483,41178,0
2008-11-04,17.877,17.93,17.326,17.588,52858,0
2008-11-05,17.353,17.921,16.636,16.644,36695,0
2008-11-06,16.539,17.055,16.103,16.618,15603,0
2008-11-07,16.793,17.483,16.225,16.705,24938,0
2008-11-10,17.064,17.439,15.849,16.042,40854,0
2008-11-11,15.735,16.339,15.394,16.042,40860,0
2008-11-12,15.77,15.77,13.987,14.18,38744,0
2008-11-13,14.074,15.079,12.5,14.914,62382,0
2008-11-14,14.642,14.896,13.481,13.567,24012,0
2008-11-17,13.428,13.672,13.401,13.506,67575,0
2008-11-18,13.506,13.987,13.087,13.437,54331,0
2008-11-19,13.445,13.445,12.413,12.413,46683,0
2008-11-20,12.212,12.212,10.245,10.245,73258,0
2008-11-21,10.42,12.456,10.097,12.125,61292,0
2008-11-24,12.238,12.676,12.142,12.579,92552,0
2008-11-25,12.456,12.456,11.705,12.221,40291,0
2008-11-26,12.02,14.162,12.02,14.1,74088,0
2008-11-28,13.812,14.232,13.122,14.065,21225,0
2008-12-01,13.619,14.188,10.595,10.805,60538,0
2008-12-02,10.997,12.037,10.708,11.837,43328,0
2008-12-03,11.522,12.544,11.522,12.37,42986,0
2008-12-04,12.16,12.797,11.863,12.063,36309,0
2008-12-05,11.654,13.463,11.539,13.34,29485,0
2008-12-08,13.743,13.89,12.841,13.699,74798,0
2008-12-09,13.419,13.419,12.186,12.238,45095,0
2008-12-10,12.221,13.498,12.186,12.938,40251,0
2008-12-11,12.562,13.54,12.344,13.156,42995,0
2008-12-12,13.445,14.371,12.527,14.336,90979,0
2008-12-15,14.441,14.45,12.702,12.833,72283,0
2008-12-16,13.147,14.441,13.113,14.18,43451,0
2008-12-17,13.987,14.642,13.2,14.538,61963,0
2008-12-18,14.73,14.73,13.567,13.856,86962,0
2008-12-19,14.59,14.59,13.384,14.292,128173,0
2008-12-22,14.292,14.53,13.786,14.441,38223,0
2008-12-23,14.206,14.53,13.987,14.354,84894,0
2008-12-24,14.241,14.494,13.987,14.284,13557,0
2008-12-26,14.362,14.633,13.375,14.441,20796,0
2008-12-29,14.441,14.441,13.593,13.952,19516,0
2008-12-30,14.091,14.45,13.506,14.327,36915,0
2008-12-31,14.336,15.237,13.978,15.167,43874,0
2009-01-02,15.184,15.438,14.109,15.255,46383,0
2009-01-05,15.385,17.361,14.424,16.976,44155,0
2009-01-06,17.204,17.204,16.189,16.242,43519,0
2009-01-07,16.181,16.365,15.455,15.648,18112,0
2009-01-08,15.621,16.259,15.308,16.216,26406,0
2009-01-09,15.927,16.216,15.114,15.193,32344,0
2009-01-12,15.114,15.473,13.593,13.821,60918,0
2009-01-13,13.812,14.45,13.663,13.925,39304,0
2009-01-14,13.663,13.978,13.419,13.637,80482,0
2009-01-15,13.593,14.118,12.676,14.03,43274,0
2009-01-16,14.03,14.232,13.156,13.734,23086,0
2009-01-20,13.707,13.961,12.518,12.623,37571,0
2009-01-21,12.868,13.34,12.456,13.261,75678,0
2009-01-22,12.885,13.707,12.667,13.087,23578,0
2009-01-23,12.711,13.313,12.641,13.226,36487,0
2009-01-26,13.209,14.144,12.815,14.091,21403,0
2009-01-27,13.838,14.206,13.725,14.135,41695,0
2009-01-28,14.206,14.94,14.091,14.931,38566,0
2009-01-29,14.765,14.808,14.301,14.327,20913,0
2009-01-30,14.563,14.563,13.313,13.358,42000,0
2009-02-02,13.235,14.301,13.156,14.18,42621,0
2009-02-03,14.292,15.446,14.188,15.351,30124,0
2009-02-04,15.299,15.42,14.362,14.494,39515,0
2009-02-05,14.424,14.905,13.987,14.879,21033,0
2009-02-06,14.879,16.574,14.834,16.024,40884,0
2009-02-09,14.879,16.006,14.879,15.333,43092,0
2009-02-10,15.508,16.295,15.018,15.079,53986,0
2009-02-11,15.132,15.308,14.861,14.949,16821,0
2009-02-12,15.027,15.176,14.362,14.808,48664,0
2009-02-13,14.783,16.312,14.441,16.059,37064,0
2009-02-17,15.814,15.874,15.123,15.526,150929,0
2009-02-18,15.761,15.998,15.096,15.63,30263,0
2009-02-19,15.683,15.701,14.686,14.817,36209,0
2009-02-20,14.563,14.826,14.424,14.424,30865,0
2009-02-23,14.555,14.633,13.681,13.803,50701,0
2009-02-24,13.969,14.896,13.751,14.887,41123,0
2009-02-25,14.905,14.905,14.266,14.774,50044,0
2009-02-26,14.18,14.389,12.737,12.877,98070,0
2009-02-27,12.667,13.209,12.098,12.186,56707,0
2009-03-02,11.925,11.959,11.129,11.251,53701,0
2009-03-03,11.269,11.705,10.236,10.42,80553,0
2009-03-04,10.613,11.801,10.551,11.713,84932,0
2009-03-05,11.407,11.793,11.189,11.539,96613,0
2009-03-06,11.434,11.74,11.269,11.601,70259,0
2009-03-09,11.583,11.618,9.869,10.997,50608,0
2009-03-10,11.294,12.527,11.145,12.491,37134,0
2009-03-11,12.632,13.243,12.553,12.562,27624,0
2009-03-12,12.448,13.952,12.02,13.899,39343,0
2009-03-13,13.987,13.987,13.463,13.794,47206,0
2009-03-16,13.987,14.03,13.165,13.287,85804,0
2009-03-17,13.122,14.153,13.122,14.153,86419,0
2009-03-18,14.18,15.009,14.091,14.783,46584,0
2009-03-19,15.009,15.079,14.608,14.765,28822,0
2009-03-20,14.922,14.922,13.716,13.751,33631,0
2009-03-23,13.925,14.826,13.646,14.362,72438,0
2009-03-24,11.907,13.445,11.627,12.903,176717,0
2009-03-25,12.973,14.206,12.973,13.69,44813,0
2009-03-26,13.899,14.171,13.663,14.022,42257,0
2009-03-27,14.03,14.03,13.375,13.437,29492,0
2009-03-30,13.016,13.619,12.623,13.139,27535,0
2009-03-31,13.384,14.118,12.745,13.637,59236,0
2009-04-01,13.375,14.1,13.113,13.925,24590,0
2009-04-02,13.987,15.036,13.987,14.739,67282,0
2009-04-03,14.861,15.29,14.765,15.079,30294,0
2009-04-06,14.879,14.993,14.563,14.826,21501,0
2009-04-07,14.53,15.018,14.074,14.345,24227,0
2009-04-08,14.406,14.695,13.934,14.616,35534,0
2009-04-09,14.774,15.342,14.45,15.333,40278,0
2009-04-13,15.149,15.464,14.677,15.351,34218,0
2009-04-14,15.009,15.281,13.794,13.847,44486,0
2009-04-15,13.987,14.25,13.681,13.856,42409,0
2009-04-16,14.065,14.336,13.637,14.327,32773,0
2009-04-17,14.38,15.255,14.38,14.861,46811,0
2009-04-20,14.668,14.668,13.987,14.022,24159,0
2009-04-21,13.996,15.446,13.987,15.438,35423,0
2009-04-22,15.096,16.636,15.088,15.446,58639,0
2009-04-23,15.316,15.526,14.747,15.281,22465,0
2009-04-24,15.526,16.251,15.455,15.831,39239,0
2009-04-27,15.517,15.945,14.87,15.692,20548,0
2009-04-28,15.648,16.391,15.648,16.286,18518,0
2009-04-29,16.504,16.61,16.268,16.435,31672,0
2009-04-30,16.47,17.003,15.823,15.971,67290,0
2009-05-01,15.936,16.478,15.709,15.998,41581,0
2009-05-04,16.103,16.871,15.718,16.829,56347,0
2009-05-05,16.793,16.923,16.286,16.557,78945,0
2009-05-06,16.802,16.811,16.172,16.356,32755,0
2009-05-07,16.61,16.82,16.374,16.574,37107,0
2009-05-08,16.829,17.029,15.892,16.592,43130,0
2009-05-11,16.225,16.644,15.945,16.548,38669,0
2009-05-12,16.653,16.829,15.752,16.286,37411,0
2009-05-13,16.015,16.259,15.49,15.499,24301,0
2009-05-14,15.482,16.103,15.333,15.98,38266,0
2009-05-15,16.128,16.365,15.42,15.701,32128,0
2009-05-18,15.998,16.644,15.648,16.53,22537,0
2009-05-19,16.435,16.829,15.814,16.688,34935,0
2009-05-20,16.829,17.038,16.233,16.286,34020,0
2009-05-21,16.086,16.705,16.086,16.504,32870,0
2009-05-22,16.042,16.574,15.989,16.05,29386,0
2009-05-26,16.233,17.877,16.233,17.676,76303,0
2009-05-27,17.676,18.314,17.344,18.051,42551,0
2009-05-28,18.323,18.785,18.051,18.785,55946,0
2009-05-29,18.785,18.785,18.007,18.148,66839,0
2009-06-01,18.078,18.725,17.93,18.192,77554,0
2009-06-02,18.034,18.131,17.772,17.99,50586,0
2009-06-03,17.86,18.095,17.247,17.588,36272,0
2009-06-04,17.58,17.948,17.247,17.728,20532,0
2009-06-05,17.963,17.99,17.519,17.904,27201,0
2009-06-08,17.816,17.913,17.282,17.414,28197,0
2009-06-09,17.475,17.676,17.273,17.379,27751,0
2009-06-10,17.483,17.571,16.95,17.134,25811,0
2009-06-11,17.238,17.693,17.134,17.397,18308,0
2009-06-12,17.178,17.955,17.178,17.545,20613,0
2009-06-15,17.361,17.483,16.172,16.443,37042,0
2009-06-16,16.495,16.829,16.136,16.136,16808,0
2009-06-17,16.136,16.136,15.552,15.901,25329,0
2009-06-18,15.91,16.145,15.901,15.945,23427,0
2009-06-19,16.154,17.143,16.154,16.268,48445,0
2009-06-22,16.172,16.172,15.027,15.202,50943,0
2009-06-23,15.22,17.126,15.22,16.417,59119,0
2009-06-24,16.601,17.195,15.954,16.61,41121,0
2009-06-25,16.295,17.22,16.295,17.22,55641,0
2009-06-26,17.22,19.188,16.042,19.057,383969,0
2009-06-29,18.785,18.785,17.397,17.51,35654,0
2009-06-30,17.58,17.719,17.082,17.326,31877,0
2009-07-01,17.545,18.06,17.335,17.65,22485,0
2009-07-02,17.379,17.877,17.126,17.169,34004,0
2009-07-06,17.169,17.169,16.391,16.435,35149,0
2009-07-07,16.391,17.353,16.172,16.198,28924,0
2009-07-08,16.339,17.047,16.172,16.417,19578,0
2009-07-09,16.785,16.785,16.111,16.111,22591,0
2009-07-10,16.452,16.539,15.849,16.539,9481,0
2009-07-13,16.574,16.941,16.154,16.941,23207,0
2009-07-14,16.88,17.256,16.486,17.134,11172,0
2009-07-15,17.282,17.789,17.282,17.701,50162,0
2009-07-16,17.545,17.789,17.264,17.397,43821,0
2009-07-17,17.439,17.921,17.178,17.737,20967,0
2009-07-20,17.563,17.571,17.256,17.475,33029,0
2009-07-21,17.466,17.483,17.238,17.37,18664,0
2009-07-22,17.213,17.623,17.195,17.3,48736,0
2009-07-23,17.22,17.483,17.22,17.353,48660,0
2009-07-24,17.213,17.483,16.906,17.02,32605,0
2009-07-27,16.829,17.108,16.829,17.082,21418,0
2009-07-28,16.889,17.055,16.889,17.047,19043,0
2009-07-29,16.845,17.563,16.845,17.37,14582,0
2009-07-30,17.693,17.972,17.475,17.623,41290,0
2009-07-31,17.483,17.895,17.483,17.745,28424,0
2009-08-03,18.148,18.297,17.658,18.192,36477,0
2009-08-04,18.305,18.479,17.913,18.479,36621,0
2009-08-05,18.157,18.323,17.606,17.833,27750,0
2009-08-06,17.754,17.833,17.22,17.22,35250,0
2009-08-07,17.597,18.078,17.519,17.895,42065,0
2009-08-10,17.701,18.349,17.701,17.86,24519,0
2009-08-11,17.816,17.869,17.527,17.527,22167,0
2009-08-12,17.597,18.891,17.597,18.393,43794,0
2009-08-13,18.594,18.594,18.201,18.288,57220,0
2009-08-14,18.201,18.821,17.701,17.948,28872,0
2009-08-17,17.658,18.166,17.536,17.701,30125,0
2009-08-18,17.913,18.201,17.606,17.877,29674,0
2009-08-19,17.745,18.007,17.745,17.842,20501,0
2009-08-20,17.745,18.034,17.745,17.93,17719,0
2009-08-21,18.192,18.603,17.939,18.34,51175,0
2009-08-24,18.603,18.603,18.357,18.488,58189,0
2009-08-25,18.647,19.1,18.55,18.759,68616,0
2009-08-26,18.794,19.057,18.366,18.524,82970,0
2009-08-27,18.576,19.381,18.401,19.319,83567,0
2009-08-28,19.66,20.062,19.319,19.791,117724,0
2009-08-31,18.585,18.585,17.658,17.972,113684,0
2009-09-01,17.833,18.27,16.95,17.082,90828,0
2009-09-02,17.073,17.798,17.003,17.632,34740,0
2009-09-03,17.701,17.71,17.282,17.571,46904,0
2009-09-04,17.701,17.921,17.527,17.789,50020,0
2009-09-08,18.27,18.479,18.051,18.305,84324,0
2009-09-09,18.472,18.785,18.034,18.741,51249,0
2009-09-10,18.777,19.232,18.647,19.223,49546,0
2009-09-11,19.232,19.363,19.022,19.197,39068,0
2009-09-14,19.328,19.931,19.232,19.896,60899,0
2009-09-15,19.791,20.447,19.784,19.834,50628,0
2009-09-16,19.852,20.438,19.59,20.403,59193,0
2009-09-17,20.438,20.438,20.106,20.315,40835,0
2009-09-18,20.386,20.788,20.115,20.474,62929,0
2009-09-21,20.342,20.552,20.106,20.307,22889,0
2009-09-22,20.456,20.456,19.528,20.115,51385,0
2009-09-23,20.202,20.447,19.328,19.975,53226,0
2009-09-24,19.94,19.94,19.328,19.572,39725,0
2009-09-25,19.441,19.826,19.241,19.555,27509,0
2009-09-28,19.784,20.815,19.555,20.7,69463,0
2009-09-29,20.621,21.19,20.621,21.006,40844,0
2009-09-30,21.252,21.356,20.544,20.954,62326,0
2009-10-01,20.858,20.858,19.678,19.739,66163,0
2009-10-02,19.625,19.757,19.013,19.04,77398,0
2009-10-05,19.057,19.599,19.013,19.223,53466,0
2009-10-06,19.468,19.59,19.048,19.434,49942,0
2009-10-07,19.398,19.398,19.065,19.223,28324,0
2009-10-08,19.45,20.193,19.25,19.521,40434,0
2009-10-09,19.232,19.878,19.232,19.843,18770,0
2009-10-12,20.01,20.333,19.669,19.678,18519,0
2009-10-13,19.808,19.852,19.25,19.476,24878,0
2009-10-14,19.713,19.975,19.564,19.625,28254,0
2009-10-15,19.434,19.975,19.241,19.372,23487,0
2009-10-16,19.241,19.485,18.707,19.301,62569,0
2009-10-19,19.301,19.468,19.1,19.346,45416,0
2009-10-20,19.59,19.59,19.144,19.232,28086,0
2009-10-21,19.223,19.434,18.401,18.463,55994,0
2009-10-22,18.401,19.031,18.226,18.401,92658,0
2009-10-23,18.463,18.734,18.192,18.218,35986,0
2009-10-26,18.297,18.305,17.282,17.667,78420,0
2009-10-27,17.737,18.113,16.67,16.732,141042,0
2009-10-28,16.74,17.143,16.661,16.661,68488,0
2009-10-29,16.854,17.117,16.723,16.82,53989,0
2009-10-30,16.793,16.871,16.382,16.548,83770,0
2009-11-02,16.898,16.898,16.452,16.557,58423,0
2009-11-03,16.478,16.811,16.435,16.592,42992,0
2009-11-04,16.688,16.976,16.198,16.242,51036,0
2009-11-05,16.47,16.513,16.259,16.417,60529,0
2009-11-06,16.259,16.601,16.207,16.33,40702,0
2009-11-09,16.461,16.653,16.461,16.574,37001,0
2009-11-10,16.697,16.749,16.348,16.478,56908,0
2009-11-11,16.653,16.697,16.478,16.522,48862,0
2009-11-12,16.53,16.985,16.478,16.653,76031,0
2009-11-13,16.829,16.994,16.653,16.829,68175,0
2009-11-16,17.134,17.388,17.047,17.273,95318,0
2009-11-17,17.317,17.397,17.047,17.143,70054,0
2009-11-18,17.273,17.3,16.863,17.126,58684,0
2009-11-19,17.047,17.256,16.793,16.793,79517,0
2009-11-20,16.829,17.038,16.636,16.723,81413,0
2009-11-23,16.923,17.029,16.767,16.829,69184,0
2009-11-24,17.003,17.055,16.811,17.011,103316,0
2009-11-25,17.073,17.264,17.011,17.047,149252,0
2009-11-27,16.391,16.61,16.198,16.242,79794,0
2009-11-30,16.259,16.426,15.639,15.866,103064,0
2009-12-01,15.857,16.103,15.779,15.936,52191,0
2009-12-02,15.989,16.303,15.779,15.927,48326,0
2009-12-03,15.971,16.015,15.342,15.385,99903,0
2009-12-04,15.805,15.831,15.316,15.639,78921,0
2009-12-07,15.639,15.656,15.308,15.342,85813,0
2009-12-08,15.499,15.534,14.624,14.774,95248,0
2009-12-09,14.834,15.237,14.642,14.861,122264,0
2009-12-10,14.984,15.193,14.459,14.599,83219,0
2009-12-11,14.808,15.036,14.512,14.765,92528,0
2009-12-14,14.834,14.94,14.538,14.931,52450,0
2009-12-15,14.914,14.914,14.599,14.599,44789,0
2009-12-16,14.817,14.843,14.599,14.747,106116,0
2009-12-17,14.73,14.756,14.241,14.371,104804,0
2009-12-18,14.521,14.563,13.943,14.091,159123,0
2009-12-21,14.362,14.521,14.056,14.266,82784,0
2009-12-22,14.336,14.354,14.03,14.223,57283,0
2009-12-23,14.266,14.266,13.987,14.144,67531,0
2009-12-24,14.162,14.599,14.162,14.485,39022,0
2009-12-28,14.477,14.703,14.424,14.53,66048,0
2009-12-29,14.608,14.826,14.441,14.756,64567,0
2009-12-30,14.73,15.299,14.73,15.202,168506,0
2009-12-31,15.342,15.91,15.202,15.578,191350,0
2010-01-04,15.814,16.05,15.674,15.866,136431,0
2010-01-05,15.989,16.189,15.91,16.094,142226,0
2010-01-06,16.154,16.207,15.954,16.103,97825,0
2010-01-07,16.006,16.042,15.735,15.866,87517,0
2010-01-08,15.883,16.094,15.648,15.849,63357,0
2010-01-11,15.989,15.989,15.648,15.656,46008,0
2010-01-12,15.578,15.692,15.473,15.526,57457,0
2010-01-13,15.639,15.639,14.958,15.578,85028,0
2010-01-14,15.534,15.683,15.385,15.411,46670,0
2010-01-15,15.49,15.595,15.036,15.088,59086,0
2010-01-19,15.088,15.105,14.87,15.036,77091,0
2010-01-20,15.036,15.036,14.861,14.958,73755,0
2010-01-21,15.053,15.105,14.651,14.659,81928,0
2010-01-22,14.659,14.896,14.345,14.538,104050,0
2010-01-25,14.651,14.774,14.459,14.538,62929,0
2010-01-26,14.477,14.783,14.424,14.624,84133,0
2010-01-27,14.581,14.581,14.284,14.503,86711,0
2010-01-28,14.503,14.624,13.987,14.162,102415,0
2010-01-29,14.188,14.25,13.987,14.03,85930,0
2010-02-01,14.109,14.109,13.987,14.056,45480,0
2010-02-02,14.022,14.206,13.996,14.118,102744,0
2010-02-03,14.1,14.354,13.996,14.232,83718,0
2010-02-04,14.153,14.389,13.996,13.996,75404,0
2010-02-05,13.996,14.144,13.987,14.109,91281,0
2010-02-08,14.065,14.241,14.065,14.153,64368,0
2010-02-09,14.318,14.318,14.065,14.162,55279,0
2010-02-10,14.188,14.284,14.162,14.206,38452,0
2010-02-11,14.232,14.232,13.707,14.197,114422,0
2010-02-12,14.135,14.25,13.987,14.223,29203,0
2010-02-16,14.441,14.668,14.241,14.573,65037,0
2010-02-17,14.668,14.774,14.599,14.703,54184,0
2010-02-18,14.73,15.036,14.703,15.027,49421,0
2010-02-19,15.027,15.429,15.027,15.367,115493,0
2010-02-22,15.508,15.954,15.385,15.656,139162,0
2010-02-23,15.674,16.086,15.543,15.621,166565,0
2010-02-24,15.752,15.91,15.612,15.665,88010,0
2010-02-25,14.922,15.438,14.879,15.299,108697,0
2010-02-26,15.211,15.385,14.834,14.949,97169,0
2010-03-01,15.096,15.299,14.905,15.158,60886,0
2010-03-02,15.211,15.211,14.87,15.027,47494,0
2010-03-03,15.096,15.096,14.87,15.053,51027,0
2010-03-04,15.123,15.123,15.009,15.096,35015,0
2010-03-05,15.123,15.342,14.975,15.333,49977,0
2010-03-08,15.376,15.587,15.359,15.552,42236,0
2010-03-09,15.543,15.604,15.429,15.517,36700,0
2010-03-10,15.473,15.718,15.394,15.534,37827,0
2010-03-11,15.508,15.63,15.385,15.604,32065,0
2010-03-12,15.648,15.683,15.455,15.473,42657,0
2010-03-15,15.526,15.648,15.402,15.49,25721,0
2010-03-16,15.508,15.604,15.411,15.499,22681,0
2010-03-17,15.621,15.648,15.473,15.526,31671,0
2010-03-18,15.517,15.639,15.473,15.49,36893,0
2010-03-19,15.499,15.692,15.211,15.648,91295,0
2010-03-22,15.648,15.927,15.455,15.709,69505,0
2010-03-23,15.709,15.901,15.656,15.874,43378,0
2010-03-24,15.874,15.919,15.823,15.874,49605,0
2010-03-25,15.927,15.945,15.814,15.874,45729,0
2010-03-26,15.91,15.954,15.735,15.787,48803,0
2010-03-29,15.901,15.927,15.77,15.901,28072,0
2010-03-30,15.954,15.954,15.595,15.718,37064,0
2010-03-31,15.787,15.927,15.665,15.735,85447,0
2010-04-01,15.796,15.892,15.543,15.701,36307,0
2010-04-05,15.831,16.321,15.831,16.207,88410,0
2010-04-06,16.207,16.435,16.145,16.303,39644,0
2010-04-07,16.382,16.583,16.303,16.566,45915,0
2010-04-08,16.557,17.126,16.478,16.95,86673,0
2010-04-09,16.889,16.967,16.67,16.829,31148,0
2010-04-12,16.915,16.959,16.705,16.714,25183,0
2010-04-13,16.732,16.959,16.705,16.915,26945,0
2010-04-14,16.95,17.178,16.871,17.178,37871,0
2010-04-15,17.178,17.658,16.391,16.994,169947,0
2010-04-16,16.994,17.3,16.845,17.029,64587,0
2010-04-19,16.976,17.047,16.749,16.906,21245,0
2010-04-20,16.932,17.256,16.837,17.256,29080,0
2010-04-21,17.22,17.527,17.195,17.414,44460,0
2010-04-22,17.448,17.606,17.414,17.545,53493,0
2010-04-23,17.483,17.869,17.483,17.825,38414,0
2010-04-26,17.754,18.131,17.701,18.025,44606,0
2010-04-27,16.802,18.541,16.802,17.904,74460,0
2010-04-28,17.895,18.06,17.728,17.904,17895,0
2010-04-29,18.192,18.698,18.192,18.655,59320,0
2010-04-30,18.682,18.794,17.869,17.869,43568,0
2010-05-03,18.034,18.725,18.034,18.664,46275,0
2010-05-04,18.506,18.62,17.999,18.175,40101,0
2010-05-05,17.939,17.999,16.959,17.238,106139,0
2010-05-06,17.099,17.099,15.735,15.954,152443,0
2010-05-07,16.513,17.064,15.831,16.461,99879,0
2010-05-10,17.405,17.483,17.029,17.344,74308,0
2010-05-11,17.047,17.816,16.932,17.623,46941,0
2010-05-12,17.754,18.314,17.71,18.279,51626,0
2010-05-13,18.357,18.707,18.288,18.393,60284,0
2010-05-14,18.27,18.27,17.833,18.095,36627,0
2010-05-17,18.218,18.314,17.554,18.27,31484,0
2010-05-18,18.366,18.393,17.921,17.939,46534,0
2010-05-19,17.833,18.087,17.685,17.886,73216,0
2010-05-20,17.326,17.326,16.348,16.82,119160,0
2010-05-21,16.557,17.632,16.356,17.229,81917,0
2010-05-24,17.3,17.913,17.273,17.492,69727,0
2010-05-25,17.117,17.641,16.932,17.554,107699,0
2010-05-26,17.701,18.357,17.519,18.157,106485,0
2010-05-27,18.078,18.297,17.588,18.297,97118,0
2010-05-28,18.157,18.401,17.571,17.913,101913,0
2010-06-01,17.719,18.183,17.09,17.09,60924,0
2010-06-02,17.169,17.204,16.714,17.047,89230,0
2010-06-03,17.047,17.264,16.829,17.09,48157,0
2010-06-04,16.714,16.932,16.068,16.163,78095,0
2010-06-07,16.286,16.583,15.735,15.989,54933,0
2010-06-08,16.268,16.522,15.517,15.779,76411,0
2010-06-09,15.963,16.268,15.692,15.77,71569,0
2010-06-10,15.787,16.233,15.692,16.006,94523,0
2010-06-11,15.927,16.154,15.779,16.103,94538,0
2010-06-14,16.163,16.426,15.796,15.84,59161,0
2010-06-15,15.866,16.242,15.866,16.077,95081,0
2010-06-16,16.042,16.233,15.77,15.787,44682,0
2010-06-17,15.743,16.042,15.648,15.787,53547,0
2010-06-18,15.901,15.998,15.701,15.831,64605,0
2010-06-21,16.042,16.042,15.429,15.49,79877,0
2010-06-22,15.587,15.805,15.123,15.211,64727,0
2010-06-23,15.184,15.402,15.149,15.149,34453,0
2010-06-24,15.096,15.211,14.73,14.861,82765,0
2010-06-25,14.949,15.045,14.677,14.686,233770,0
2010-06-28,14.686,15.211,14.686,15.045,52611,0
2010-06-29,14.861,15.009,14.555,14.581,70888,0
2010-06-30,14.563,15.199,14.563,14.952,71016,0
2010-07-01,14.879,15.096,14.624,15.036,55173,0
2010-07-02,15.088,15.088,14.73,14.792,26885,0
2010-07-06,15.036,15.036,14.144,14.206,69451,0
2010-07-07,14.301,14.686,14.292,14.651,63751,0
2010-07-08,14.747,15.342,14.747,15.07,68801,0
2010-07-09,15.088,15.656,15.088,15.656,46609,0
2010-07-12,15.621,15.743,15.193,15.499,45008,0
2010-07-13,15.752,16.303,15.587,16.277,135838,0
2010-07-14,16.207,16.426,15.989,16.426,94455,0
2010-07-15,16.435,16.618,16.181,16.417,97111,0
2010-07-16,16.251,16.382,15.674,15.735,72469,0
2010-07-19,15.735,15.91,15.508,15.849,25979,0
2010-07-20,15.63,16.286,15.63,16.277,45644,0
2010-07-21,16.374,16.513,15.936,16.042,39082,0
2010-07-22,16.374,16.574,16.251,16.408,95334,0
2010-07-23,16.303,16.776,16.024,16.74,37449,0
2010-07-26,16.776,17.423,16.435,17.264,116026,0
2010-07-27,17.308,17.475,16.732,17.353,62481,0
2010-07-28,17.264,17.475,17.082,17.344,42153,0
2010-07-29,17.483,17.667,17.169,17.361,45378,0
2010-07-30,17.073,17.475,16.959,17.161,50854,0
2010-08-02,17.397,17.397,17.003,17.161,39124,0
2010-08-03,17.02,17.134,16.636,16.82,57343,0
2010-08-04,16.845,17.047,16.636,16.871,34669,0
2010-08-05,16.478,16.88,16.478,16.513,56005,0
2010-08-06,16.356,16.391,15.892,16.172,57559,0
2010-08-09,16.172,16.408,16.042,16.365,41159,0
2010-08-10,16.259,16.312,15.989,15.989,68055,0
2010-08-11,15.77,15.779,15.517,15.604,73207,0
2010-08-12,15.517,15.727,15.49,15.543,87316,0
2010-08-13,15.534,15.727,15.299,15.308,45670,0
2010-08-16,15.308,15.552,15.246,15.376,62158,0
2010-08-17,15.578,15.727,15.316,15.394,74223,0
2010-08-18,15.394,15.735,15.255,15.508,76152,0
2010-08-19,15.508,15.561,15.184,15.255,71524,0
2010-08-20,15.149,15.394,15.096,15.246,67914,0
2010-08-23,15.22,15.727,15.14,15.376,56558,0
2010-08-24,15.22,15.883,15.22,15.595,56296,0
2010-08-25,15.552,15.936,15.438,15.91,56605,0
2010-08-26,16.015,16.015,15.779,15.814,50976,0
2010-08-27,15.98,15.98,15.665,15.892,60397,0
2010-08-30,15.595,15.595,14.512,14.521,209619,0
2010-08-31,14.484,15.27,14.484,15.058,79776,0
2010-09-01,15.202,15.308,15.018,15.29,87804,0
2010-09-02,15.299,15.446,15.045,15.316,58188,0
2010-09-03,15.499,15.727,15.385,15.683,75173,0
2010-09-07,15.63,15.63,15.001,15.237,54985,0
2010-09-08,15.228,15.411,15.062,15.264,68800,0
2010-09-09,15.394,15.411,15.228,15.359,53977,0
2010-09-10,15.333,15.473,15.123,15.376,43499,0
2010-09-13,15.446,15.639,15.376,15.578,57344,0
2010-09-14,15.587,15.892,15.517,15.814,46972,0
2010-09-15,15.796,16.033,15.796,15.945,71883,0
2010-09-16,15.98,16.154,15.901,16.015,54704,0
2010-09-17,16.198,16.242,15.971,16.068,54034,0
2010-09-20,16.059,16.348,16.015,16.189,81112,0
2010-09-21,16.145,16.225,15.98,16.086,37858,0
2010-09-22,15.971,16.172,15.857,16.042,31786,0
2010-09-23,15.945,16.251,15.595,15.814,41990,0
2010-09-24,16.024,16.181,15.919,16.154,25796,0
2010-09-27,16.094,16.312,15.971,16.198,35432,0
2010-09-28,16.154,16.259,15.77,15.98,87968,0
2010-09-29,15.98,15.98,15.569,15.787,91214,0
2010-09-30,15.892,16.059,15.385,15.761,201871,0
2010-10-01,15.883,15.892,15.508,15.639,128211,0
2010-10-04,15.578,15.823,15.264,15.595,95362,0
2010-10-05,15.639,15.874,15.438,15.552,173739,0
2010-10-06,15.552,15.718,15.299,15.376,267209,0
2010-10-07,15.561,15.621,15.29,15.359,216657,0
2010-10-08,15.367,16.024,15.29,15.98,105891,0
2010-10-11,15.892,16.225,15.552,15.963,59651,0
2010-10-12,15.866,16.015,15.561,15.963,80077,0
2010-10-13,15.98,16.259,15.849,16.136,58877,0
2010-10-14,16.068,16.417,16.068,16.391,56733,0
2010-10-15,16.408,16.504,16.068,16.181,144520,0
2010-10-18,16.277,16.478,16.111,16.461,60830,0
2010-10-19,16.242,16.251,15.892,16.006,68673,0
2010-10-20,16.163,16.321,15.954,16.189,79509,0
2010-10-21,16.339,16.365,15.814,16.015,35196,0
2010-10-22,16.077,16.198,15.857,16.086,73821,0
2010-10-25,16.136,16.557,16.086,16.452,121199,0
2010-10-26,16.408,16.495,15.98,16.312,95382,0
2010-10-27,16.216,16.417,15.892,16.103,95784,0
2010-10-28,16.233,16.259,15.963,16.128,33848,0
2010-10-29,16.057,16.236,15.94,15.958,19304,0
2010-11-01,16.086,16.189,15.866,16.006,31789,0
2010-11-02,16.181,16.312,16.015,16.286,33825,0
2010-11-03,16.33,16.557,16.216,16.486,56895,0
2010-11-04,16.61,16.82,16.504,16.793,62460,0
2010-11-05,16.793,17.308,16.661,17.195,74037,0
2010-11-08,17.195,17.483,17.073,17.475,83266,0
2010-11-09,17.492,17.492,16.915,16.976,64972,0
2010-11-10,17.082,17.388,16.967,17.099,40103,0
2010-11-11,17.038,17.22,16.985,16.985,31440,0
2010-11-12,16.932,16.95,16.53,16.601,33304,0
2010-11-15,16.636,17.029,16.636,16.74,29696,0
2010-11-16,16.688,16.793,16.321,16.636,61799,0
2010-11-17,16.688,16.82,16.557,16.661,34731,0
2010-11-18,16.82,17.273,16.749,17.204,114311,0
2010-11-19,17.247,17.282,16.994,17.238,42737,0
2010-11-22,17.282,17.641,17.186,17.641,52787,0
2010-11-23,17.423,17.597,17.282,17.423,31423,0
2010-11-24,17.632,17.904,17.282,17.877,73397,0
2010-11-26,17.869,17.877,17.781,17.833,27026,0
2010-11-29,17.361,17.483,16.811,17.361,144826,0
2010-11-30,17.187,17.275,16.93,17.019,62712,0
2010-12-01,17.308,17.545,17.108,17.22,39077,0
2010-12-02,17.204,17.282,17.003,17.117,64495,0
2010-12-03,16.976,16.985,16.67,16.793,52528,0
2010-12-06,16.705,17.011,16.61,16.906,50841,0
2010-12-07,17.055,17.317,16.871,17.169,69346,0
2010-12-08,17.195,17.326,17.064,17.178,99210,0
2010-12-09,17.152,17.353,16.679,16.74,94244,0
2010-12-10,16.758,16.845,16.53,16.74,79096,0
2010-12-13,16.767,16.767,16.557,16.601,50960,0
2010-12-14,16.688,16.732,16.495,16.61,64015,0
2010-12-15,16.461,16.705,16.103,16.557,129152,0
2010-12-16,16.53,16.811,16.53,16.749,69429,0
2010-12-17,16.811,16.811,16.478,16.723,64280,0
2010-12-20,16.723,17.055,16.653,16.915,44849,0
2010-12-21,16.941,17.055,16.923,16.994,27919,0
2010-12-22,17.064,17.064,16.785,16.829,29345,0
2010-12-23,16.802,16.898,16.644,16.644,29195,0
2010-12-27,16.67,16.758,16.495,16.522,30734,0
2010-12-28,16.53,16.574,16.198,16.225,63678,0
2010-12-29,16.322,16.665,16.242,16.622,60157,0
2010-12-30,16.551,16.64,16.313,16.313,28012,0
2010-12-31,16.227,16.5,16.162,16.254,92831,0
2011-01-03,16.478,16.661,16.216,16.583,121807,0
2011-01-04,16.627,16.627,16.181,16.207,80759,0
2011-01-05,16.181,16.504,16.181,16.486,23460,0
2011-01-06,16.53,16.53,15.892,15.998,69686,0
2011-01-07,16.015,16.136,15.561,15.752,122302,0
2011-01-10,15.665,15.892,15.604,15.796,58405,0
2011-01-11,15.823,15.98,15.639,15.743,45632,0
2011-01-12,15.874,15.892,15.63,15.674,78579,0
2011-01-13,15.77,15.963,15.656,15.927,43876,0
2011-01-14,15.963,16.233,15.866,16.198,42413,0
2011-01-18,16.189,16.61,16.042,16.426,124697,0
2011-01-19,16.486,16.61,16.068,16.068,83904,0
2011-01-20,15.98,16.172,15.683,15.709,46131,0
2011-01-21,15.814,15.892,15.639,15.674,38226,0
2011-01-24,15.639,15.857,15.639,15.823,45797,0
2011-01-25,15.692,16.024,15.692,15.919,34743,0
2011-01-26,15.98,16.068,15.692,15.98,65574,0
2011-01-27,15.98,16.05,15.866,15.892,27030,0
2011-01-28,15.874,15.892,15.543,15.683,91986,0
2011-01-31,15.553,15.553,13.777,13.85,417019,0
2011-02-01,13.812,13.934,13.602,13.76,233794,0
2011-02-02,13.743,14.284,13.584,14.215,89526,0
2011-02-03,14.258,14.494,14.258,14.275,74386,0
2011-02-04,14.301,14.406,14.171,14.362,85735,0
2011-02-07,14.424,14.73,14.18,14.651,63178,0
2011-02-08,14.677,14.765,14.468,14.747,67001,0
2011-02-09,14.642,15.105,14.512,14.817,92050,0
2011-02-10,14.774,14.94,14.563,14.879,78334,0
2011-02-11,14.774,14.94,14.555,14.879,54904,0
2011-02-14,14.651,15.027,14.651,14.896,78990,0
2011-02-15,14.861,14.922,14.406,14.721,114490,0
2011-02-16,14.695,14.922,14.633,14.843,50009,0
2011-02-18,14.616,15.228,14.616,15.114,69039,0
2011-02-22,14.975,15.264,14.817,14.826,71405,0
2011-02-23,14.87,15.027,14.642,14.834,60275,0
2011-02-24,14.739,14.861,14.668,14.783,52043,0
2011-02-25,14.703,14.966,14.608,14.861,52583,0
2011-02-28,14.943,14.952,14.81,14.845,55631,0
2011-03-01,14.861,14.896,14.608,14.73,64607,0
2011-03-02,14.73,14.8,14.503,14.546,36977,0
2011-03-03,14.659,15.009,14.53,14.896,46426,0
2011-03-04,14.843,14.887,14.783,14.808,33359,0
2011-03-07,14.905,14.905,14.538,14.573,39523,0
2011-03-08,14.599,14.993,14.555,14.834,47873,0
2011-03-09,14.792,14.905,14.608,14.774,43475,0
2011-03-10,14.659,14.887,14.563,14.765,66551,0
2011-03-11,14.739,15.079,14.563,15.001,66474,0
2011-03-14,14.905,15.001,14.73,14.826,30718,0
2011-03-15,14.642,14.879,14.433,14.834,31576,0
2011-03-16,14.852,14.975,14.686,14.783,53769,0
2011-03-17,14.979,14.979,14.748,14.81,33950,0
2011-03-18,14.852,14.949,14.774,14.931,48788,0
2011-03-21,14.966,15.149,14.905,15.123,39498,0
2011-03-22,15.132,15.281,15.036,15.22,33942,0
2011-03-23,15.132,15.158,14.993,15.045,27135,0
2011-03-24,14.966,15.132,14.949,14.984,21473,0
2011-03-25,14.993,15.299,14.975,15.018,34578,0
2011-03-28,14.879,15.184,14.879,14.94,33205,0
2011-03-29,14.887,14.984,14.808,14.887,30487,0
2011-03-30,14.922,15.184,14.922,15.096,56983,0
2011-03-31,15.034,15.125,14.925,15.088,42226,0
2011-04-01,14.975,15.385,14.87,15.367,80730,0
2011-04-04,15.376,15.727,15.333,15.709,102772,0
2011-04-05,15.727,15.831,15.49,15.805,108406,0
2011-04-06,15.805,15.927,15.674,15.919,37872,0
2011-04-07,15.91,15.971,15.621,15.674,52657,0
2011-04-08,15.735,15.735,15.22,15.316,62175,0
2011-04-11,15.237,15.683,15.237,15.648,50864,0
2011-04-12,15.605,15.986,15.605,15.738,75406,0
2011-04-13,15.683,15.98,15.587,15.945,93745,0
2011-04-14,15.727,16.33,15.727,16.277,135611,0
2011-04-15,15.22,16.128,15.158,16.094,108987,0
2011-04-18,15.874,16.259,15.735,16.233,70163,0
2011-04-19,16.312,16.452,16.111,16.435,59028,0
2011-04-20,16.513,16.636,16.33,16.636,100388,0
2011-04-21,16.574,16.732,16.557,16.644,37590,0
2011-04-25,16.618,16.67,16.478,16.61,24277,0
2011-04-26,16.592,16.705,16.47,16.636,54064,0
2011-04-27,16.592,16.697,16.486,16.688,53696,0
2011-04-28,16.61,16.785,16.53,16.785,30323,0
2011-04-29,16.737,17.047,16.719,16.955,77859,0
2011-05-02,16.959,16.985,16.811,16.811,35564,0
2011-05-03,16.683,17.037,16.648,16.826,82324,0
2011-05-04,16.845,17.126,16.539,16.871,127296,0
2011-05-05,16.817,17.019,16.657,16.939,48185,0
2011-05-06,16.86,17.117,16.843,16.896,30339,0
2011-05-09,16.854,17.038,16.785,16.898,59589,0
2011-05-10,17.011,17.264,16.976,17.256,46652,0
2011-05-11,17.144,17.275,17.073,17.09,33723,0
2011-05-12,17.029,17.152,16.889,17.152,37787,0
2011-05-13,17.144,17.205,16.542,16.569,73843,0
2011-05-16,16.548,16.889,16.539,16.653,51203,0
2011-05-17,16.472,17.222,16.472,17.09,81972,0
2011-05-18,17.144,17.144,16.745,16.984,31148,0
2011-05-19,16.843,17.196,16.754,17.169,64968,0
2011-05-20,17.099,17.099,16.984,16.993,39448,0
2011-05-23,16.834,16.948,16.808,16.808,17758,0
2011-05-24,16.745,16.817,16.418,16.418,69967,0
2011-05-25,16.339,16.436,16.179,16.277,29568,0
2011-05-26,16.304,16.357,16.066,16.286,52009,0
2011-05-27,16.268,16.922,16.144,16.843,86215,0
2011-05-31,16.837,16.907,16.173,16.899,78827,0
2011-06-01,16.869,17.001,16.206,16.25,142495,0
2011-06-02,15.977,16.41,15.914,16.233,54500,0
2011-06-03,16.118,16.463,15.95,16.179,39857,0
2011-06-06,16.179,16.339,16.093,16.215,30244,0
2011-06-07,16.224,16.313,16.118,16.118,30788,0
2011-06-08,16.101,16.215,16.057,16.118,25122,0
2011-06-09,16.118,16.515,16.003,16.304,20854,0
2011-06-10,16.153,16.153,15.137,15.208,132728,0
2011-06-13,15.235,15.464,14.854,14.872,72456,0
2011-06-14,15.049,15.049,14.863,14.943,50922,0
2011-06-15,14.863,15.022,14.713,14.863,47183,0
2011-06-16,14.865,15.42,14.865,15.34,80186,0
2011-06-17,15.393,15.402,14.89,15.128,86401,0
2011-06-20,15.128,15.393,14.793,15.163,47177,0
2011-06-21,15.19,15.279,15.083,15.19,25495,0
2011-06-22,15.19,15.384,14.89,14.907,72438,0
2011-06-23,14.802,14.952,14.713,14.916,35919,0
2011-06-24,14.854,14.996,14.81,14.925,171297,0
2011-06-27,14.802,15.004,14.775,14.97,27399,0
2011-06-28,14.766,15.208,14.766,15.163,59391,0
2011-06-29,15.083,15.217,14.979,15.083,16515,0
2011-06-30,15.079,15.308,14.897,15.161,34297,0
2011-07-01,15.208,15.252,14.899,14.97,52861,0
2011-07-05,14.925,15.172,14.907,15.022,27023,0
2011-07-06,14.982,15.17,14.955,15.053,12742,0
2011-07-07,15.083,15.244,15.022,15.11,30984,0
2011-07-08,14.961,15.101,14.961,15.04,10913,0
2011-07-11,14.943,15.058,14.819,14.872,21034,0
2011-07-12,14.775,14.979,14.766,14.784,30824,0
2011-07-13,14.934,14.979,14.793,14.952,15857,0
2011-07-14,14.925,15.058,14.836,14.907,105462,0
2011-07-15,14.907,14.996,14.836,14.907,24003,0
2011-07-18,14.863,14.907,14.589,14.713,49635,0
2011-07-19,14.838,14.838,14.695,14.758,50477,0
2011-07-20,14.863,14.97,14.616,14.828,16575,0
2011-07-21,14.907,15.058,14.793,15.013,26850,0
2011-07-22,14.943,15.022,14.766,14.872,36465,0
2011-07-25,14.598,14.802,14.271,14.395,61758,0
2011-07-26,14.354,14.498,14.23,14.248,34894,0
2011-07-27,14.262,14.386,14.166,14.192,55900,0
2011-07-28,14.14,14.435,14.049,14.067,41554,0
2011-07-29,13.978,14.269,13.959,14.014,40547,0
2011-08-01,14.183,14.228,13.812,13.917,49964,0
2011-08-02,13.799,13.835,13.235,13.235,68580,0
2011-08-03,13.308,13.388,13.149,13.352,40440,0
2011-08-04,13.288,13.512,13.064,13.127,56657,0
2011-08-05,13.199,13.88,13.082,13.512,51852,0
2011-08-08,13.236,13.697,12.813,12.83,83715,0
2011-08-09,12.955,13.528,12.372,13.414,70247,0
2011-08-10,13.141,13.37,12.663,12.742,50403,0
2011-08-11,12.839,13.334,12.583,13.184,40358,0
2011-08-12,13.342,13.342,12.921,13.046,29520,0
2011-08-15,13.37,13.37,12.946,13.175,26882,0
2011-08-16,13.069,13.166,12.637,12.663,41394,0
2011-08-17,12.894,13.028,12.446,12.454,26972,0
2011-08-18,12.312,12.454,12.033,12.276,59559,0
2011-08-19,12.348,12.795,12.15,12.375,31756,0
2011-08-22,12.652,12.652,11.944,11.998,30565,0
2011-08-23,11.98,12.598,11.98,12.571,38433,0
2011-08-24,12.508,12.714,12.481,12.706,24512,0
2011-08-25,12.751,12.84,12.544,12.688,26340,0
2011-08-26,12.688,12.849,12.481,12.679,20651,0
2011-08-29,12.732,12.867,12.634,12.804,35963,0
2011-08-30,12.751,13.037,12.562,12.769,21743,0
2011-08-31,12.758,12.83,12.394,12.411,47136,0
2011-09-01,12.58,12.598,11.783,11.783,28153,0
2011-09-02,11.682,11.875,11.629,11.638,36911,0
2011-09-06,11.532,11.532,10.376,10.421,135578,0
2011-09-07,10.547,11.084,10.547,10.931,56886,0
2011-09-08,10.922,11.111,10.788,10.914,67014,0
2011-09-09,10.94,11.057,10.653,10.949,54994,0
2011-09-12,10.931,11.111,10.816,11.003,54146,0
2011-09-13,11.012,11.622,11.012,11.46,60836,0
2011-09-14,11.55,11.909,11.442,11.792,36956,0
2011-09-15,11.828,11.962,11.631,11.953,38571,0
2011-09-16,12.016,12.051,11.882,11.909,41984,0
2011-09-19,11.801,11.801,11.282,11.451,20730,0
2011-09-20,11.891,11.891,11.138,11.2,27280,0
2011-09-21,11.263,11.389,10.644,10.743,23999,0
2011-09-22,10.52,10.834,10.205,10.341,49213,0
2011-09-23,10.457,11.146,10.35,11.084,42842,0
2011-09-26,11.093,11.649,10.994,11.604,26376,0
2011-09-27,11.683,11.918,11.586,11.746,41694,0
2011-09-28,11.873,11.873,11.353,11.38,38446,0
2011-09-29,11.64,11.819,11.433,11.774,24920,0
2011-09-30,11.622,11.881,11.454,11.51,46401,0
2011-10-03,11.764,12.078,11.649,11.658,63701,0
2011-10-04,11.665,12.813,11.665,12.679,94997,0
2011-10-05,12.454,12.769,11.891,12.105,29802,0
2011-10-06,11.586,12.105,11.586,12.087,27552,0
2011-10-07,11.846,11.998,11.415,11.595,39652,0
2011-10-10,11.692,12.222,11.692,12.222,32901,0
2011-10-11,12.257,12.366,12.096,12.321,31922,0
2011-10-12,12.446,12.643,12.186,12.643,24340,0
2011-10-13,12.562,12.562,12.051,12.384,34961,0
2011-10-14,12.419,12.84,12.33,12.84,17317,0
2011-10-17,12.777,12.777,12.384,12.437,31957,0
2011-10-18,12.472,12.885,12.294,12.849,21692,0
2011-10-19,12.894,12.894,12.499,12.517,11289,0
2011-10-20,12.732,12.732,12.303,12.428,17907,0
2011-10-21,12.714,12.804,12.393,12.804,35217,0
2011-10-24,12.769,12.769,12.33,12.625,26928,0
2011-10-25,12.439,12.593,12.002,12.166,51308,0
2011-10-26,12.249,12.249,11.683,11.737,64681,0
2011-10-27,12.033,12.84,11.541,12.321,92448,0
2011-10-28,12.33,12.393,11.756,11.792,100990,0
2011-10-31,11.66,12.03,11.622,11.77,43940,0
2011-11-01,11.602,12.175,11.602,11.7,47900,0
2011-11-02,11.801,12.069,11.604,11.774,46468,0
2011-11-03,11.974,11.974,11.574,11.875,39431,0
2011-11-04,11.719,11.984,11.657,11.719,10742,0
2011-11-07,11.674,11.729,11.568,11.631,12626,0
2011-11-08,11.649,11.909,11.541,11.774,55508,0
2011-11-09,11.519,11.884,11.346,11.364,78197,0
2011-11-10,11.482,11.737,11.291,11.629,41314,0
2011-11-11,11.629,11.856,11.629,11.82,39129,0
2011-11-14,11.737,11.873,11.737,11.873,39059,0
2011-11-15,11.764,12.06,11.764,12.033,31850,0
2011-11-16,11.9,12.114,11.764,11.774,27221,0
2011-11-17,11.649,11.855,11.622,11.764,45895,0
2011-11-18,11.746,11.884,11.547,11.611,57604,0
2011-11-21,11.501,11.556,11.182,11.182,47777,0
2011-11-22,11.182,11.246,10.909,10.918,44704,0
2011-11-23,10.909,10.909,10.445,10.463,58570,0
2011-11-25,10.481,11.3,10.399,10.8,34878,0
2011-11-28,11.082,11.383,10.891,11.2,44740,0
2011-11-29,11.128,11.283,11,11.173,32116,0
2011-11-30,11.372,11.73,11.353,11.73,73043,0
2011-12-01,11.7,11.7,11.328,11.364,59782,0
2011-12-02,11.492,11.62,11.255,11.364,34443,0
2011-12-05,11.401,11.565,11.036,11.337,114302,0
2011-12-06,11.437,11.547,11.2,11.409,58116,0
2011-12-07,11.373,11.657,11.219,11.657,38703,0
2011-12-08,11.145,11.574,10.864,10.918,146199,0
2011-12-09,10.926,11.145,10.9,10.963,38460,0
2011-12-12,10.855,10.855,10.408,10.626,118592,0
2011-12-13,10.644,11.055,10.554,10.754,103455,0
2011-12-14,10.837,11.182,10.837,11.055,77547,0
2011-12-15,11.064,11.064,10.882,10.991,53666,0
2011-12-16,10.963,11.082,10.873,11.045,105838,0
2011-12-19,11.036,11.237,10.837,10.936,25283,0
2011-12-20,11.082,11.173,10.963,11.091,142117,0
2011-12-21,11.091,11.473,10.981,11.418,55875,0
2011-12-22,11.418,11.657,11.2,11.556,35685,0
2011-12-23,11.383,11.657,11.383,11.492,25594,0
2011-12-27,11.383,11.383,11.145,11.2,25783,0
2011-12-28,10.963,11.246,10.926,10.936,28806,0
2011-12-29,10.936,11.082,10.828,10.846,33216,0
2011-12-30,10.835,10.845,10.589,10.626,52585,0
2012-01-03,10.745,11.128,10.681,11.073,54179,0
2012-01-04,10.926,10.991,10.708,10.8,23635,0
2012-01-05,10.791,10.791,10.518,10.672,39083,0
2012-01-06,10.672,10.818,10.554,10.581,30268,0
2012-01-09,10.545,10.617,10.38,10.39,73436,0
2012-01-10,10.572,10.653,10.271,10.29,49460,0
2012-01-11,10.217,10.244,10.026,10.117,59198,0
2012-01-12,10.108,10.144,9.689,9.744,67126,0
2012-01-13,9.634,9.816,9.634,9.744,53785,0
2012-01-17,9.869,9.925,9.694,9.713,53193,0
2012-01-18,9.735,9.79,9.68,9.753,68401,0
2012-01-19,9.753,9.771,9.562,9.652,56072,0
2012-01-20,9.606,9.643,9.4246,9.534,42826,0
2012-01-23,9.552,9.579,9.534,9.552,34467,0
2012-01-24,9.525,9.57,9.2881,9.4884,163858,0
2012-01-25,9.4884,9.753,9.4703,9.4973,84811,0
2012-01-26,9.57,9.597,9.2424,9.3429,123792,0
2012-01-27,9.4246,9.4246,9.3244,9.361,41976,0
2012-01-30,9.3429,9.753,9.2972,9.753,321424,0
2012-01-31,9.814,9.888,9.629,9.806,67907,0
2012-02-01,9.834,10.017,9.744,9.834,108715,0
2012-02-02,9.834,9.953,9.753,9.898,59087,0
2012-02-03,10.035,10.38,9.989,10.38,66355,0
2012-02-06,10.18,10.454,10.18,10.417,52933,0
2012-02-07,10.389,10.389,10,10.167,52847,0
2012-02-08,10.194,10.361,10.167,10.361,21266,0
2012-02-09,10.334,10.426,10.092,10.194,79765,0
2012-02-10,10.13,10.231,10.13,10.176,26983,0
2012-02-13,10.281,10.299,10.117,10.198,35248,0
2012-02-14,10.135,10.18,10.035,10.081,19819,0
2012-02-15,10.063,10.108,10.017,10.098,63150,0
2012-02-16,10.235,10.545,10.126,10.463,32584,0
2012-02-17,10.491,10.629,10.352,10.417,45054,0
2012-02-21,10.408,10.408,10.244,10.244,30312,0
2012-02-22,10.203,10.259,10.184,10.213,29642,0
2012-02-23,10.235,10.472,10.198,10.327,26511,0
2012-02-24,10.259,10.519,10.259,10.435,34103,0
2012-02-27,10.454,10.741,10.407,10.445,37963,0
2012-02-28,10.612,10.788,10.556,10.685,39520,0
2012-02-29,10.674,10.702,10.401,10.448,51263,0
2012-03-01,10.501,10.529,10.287,10.37,45339,0
2012-03-02,10.389,10.426,10.167,10.231,39416,0
2012-03-05,10.231,10.268,10.111,10.268,29270,0
2012-03-06,10.148,10.278,10.028,10.028,22366,0
2012-03-07,10.111,10.259,10.047,10.25,43631,0
2012-03-08,10.287,10.287,10.084,10.111,39179,0
2012-03-09,10.074,10.352,10.074,10.222,52158,0
2012-03-12,10.296,10.334,10.092,10.176,20564,0
2012-03-13,10.203,10.445,10.102,10.445,25421,0
2012-03-14,10.435,10.62,10.222,10.37,23226,0
2012-03-15,10.324,10.435,10.268,10.435,21067,0
2012-03-16,10.454,10.454,10.157,10.222,65717,0
2012-03-19,10.194,10.426,10.009,10.25,22793,0
2012-03-20,10.157,10.417,10.157,10.268,34378,0
2012-03-21,10.334,10.352,10.102,10.12,31226,0
2012-03-22,10.111,10.157,10.009,10.12,22121,0
2012-03-23,10.167,10.547,10.009,10.12,49179,0
2012-03-26,10.056,10.844,10.019,10.825,49163,0
2012-03-27,10.872,10.972,10.51,10.51,56107,0
2012-03-28,10.574,10.944,10.407,10.529,91326,0
2012-03-29,10.519,10.648,10.37,10.529,30996,0
2012-03-30,10.636,10.835,10.505,10.551,19305,0
2012-04-02,10.657,10.657,10.231,10.398,31079,0
2012-04-03,10.473,11.993,10.473,11.742,93975,0
2012-04-04,11.704,11.704,11.27,11.492,40029,0
2012-04-05,11.39,11.676,11.39,11.585,21401,0
2012-04-09,11.51,11.622,11.492,11.585,26729,0
2012-04-10,11.585,11.704,11.538,11.676,75364,0
2012-04-11,11.732,12.002,11.538,11.881,77149,0
2012-04-12,11.909,12.437,11.835,12.141,59988,0
2012-04-13,12.141,12.576,11.751,12.159,35506,0
2012-04-16,12.159,12.392,11.964,12.187,36413,0
2012-04-17,12.211,12.456,12.211,12.249,40183,0
2012-04-18,12.242,12.242,12.038,12.094,57487,0
2012-04-19,12.057,12.214,11.732,11.742,39598,0
2012-04-20,11.964,11.964,11.695,11.742,25858,0
2012-04-23,11.613,11.641,11.205,11.343,44353,0
2012-04-24,11.343,11.798,11.26,11.538,58179,0
2012-04-25,11.604,11.927,11.52,11.826,44131,0
2012-04-26,11.844,12.038,11.807,12.03,35500,0
2012-04-27,12.047,12.576,11.881,12.373,50317,0
2012-04-30,12.401,12.401,12.023,12.032,57139,0
2012-05-01,12.089,12.465,11.947,12.032,57029,0
2012-05-02,11.927,12.094,11.686,11.732,48692,0
2012-05-03,11.701,11.777,11.428,11.609,58878,0
2012-05-04,11.632,11.66,11.39,11.585,36693,0
2012-05-07,11.576,11.576,11.279,11.492,34227,0
2012-05-08,11.399,11.408,11.122,11.353,33544,0
2012-05-09,11.24,11.409,11.118,11.363,28582,0
2012-05-10,11.72,11.72,11.164,11.315,16819,0
2012-05-11,11.193,11.382,11.061,11.137,31148,0
2012-05-14,11.075,11.103,10.889,10.935,38642,0
2012-05-15,10.944,11.334,10.853,11.047,97123,0
2012-05-16,11.047,11.139,10.657,10.657,64068,0
2012-05-17,10.713,10.713,10.407,10.519,35244,0
2012-05-18,10.476,10.476,10.202,10.25,28235,0
2012-05-21,10.25,10.825,10.222,10.76,43028,0
2012-05-22,10.75,10.864,10.476,10.543,31812,0
2012-05-23,10.486,10.505,10.297,10.476,13216,0
2012-05-24,10.429,10.683,10.307,10.655,16289,0
2012-05-25,10.674,10.938,10.636,10.845,24901,0
2012-05-29,10.826,10.901,10.636,10.788,17923,0
2012-05-30,10.75,11.089,10.664,10.976,34781,0
2012-05-31,10.957,11.514,10.957,11.401,70433,0
2012-06-01,11.174,11.174,10.901,11.127,37658,0
2012-06-04,11.137,11.296,10.928,11.212,59856,0
2012-06-05,11.089,11.315,10.957,11.269,71835,0
2012-06-06,11.344,11.514,11.183,11.466,23450,0
2012-06-07,11.618,11.618,11.269,11.306,33140,0
2012-06-08,11.533,11.656,11.325,11.514,24541,0
2012-06-11,11.656,11.796,11.344,11.344,24841,0
2012-06-12,11.457,11.646,11.353,11.561,22186,0
2012-06-13,11.495,11.561,11.08,11.278,42364,0
2012-06-14,11.259,12.258,11.24,12.192,135921,0
2012-06-15,12.107,12.881,11.834,12.786,96474,0
2012-06-18,12.749,12.749,12.079,12.315,42538,0
2012-06-19,12.363,12.655,12.353,12.503,34436,0
2012-06-20,12.428,12.494,12.277,12.438,27159,0
2012-06-21,12.401,12.664,12.296,12.617,41312,0
2012-06-22,12.617,12.984,12.617,12.966,110488,0
2012-06-25,12.768,12.786,12.494,12.589,25493,0
2012-06-26,12.664,12.768,12.551,12.589,18728,0
2012-06-27,12.579,12.72,12.409,12.627,28761,0
2012-06-28,12.494,12.966,12.494,12.966,25988,0
2012-06-29,13.163,13.521,12.928,13.136,69371,0
2012-07-02,13.117,13.419,12.966,13.257,49588,0
2012-07-03,13.305,13.438,13.127,13.428,13394,0
2012-07-05,13.438,13.843,13.39,13.645,66562,0
2012-07-06,13.503,13.503,13.032,13.324,39380,0
2012-07-09,13.419,13.419,12.862,13.013,13711,0
2012-07-10,13.013,13.173,13.013,13.06,9098,0
2012-07-11,13.136,13.409,12.938,13.314,49727,0
2012-07-12,12.975,13.201,12.73,13.117,19274,0
2012-07-13,13.183,13.4,13.183,13.371,17304,0
2012-07-16,13.276,13.409,13.145,13.23,11982,0
2012-07-17,13.286,13.381,12.795,13.117,66453,0
2012-07-18,13.041,13.286,12.749,12.947,24508,0
2012-07-19,13.06,13.108,12.919,13.06,6538,0
2012-07-20,12.928,13.438,12.928,13.314,18032,0
2012-07-23,13.06,13.578,13.06,13.409,15248,0
2012-07-24,13.664,13.664,13.238,13.295,15677,0
2012-07-25,13.438,13.438,13.173,13.192,7713,0
2012-07-26,13.352,13.578,13.23,13.495,30637,0
2012-07-27,13.521,13.673,13.089,13.457,42625,0
2012-07-30,13.428,13.466,13.127,13.136,9345,0
2012-07-31,13.07,13.126,12.503,12.636,43757,0
2012-08-01,12.674,13.041,12.607,12.805,42938,0
2012-08-02,12.674,12.928,12.503,12.871,14723,0
2012-08-03,12.938,13.257,12.805,13.136,26324,0
2012-08-06,13.192,13.438,13.183,13.305,11549,0
2012-08-07,13.305,13.485,13.003,13.4,16048,0
2012-08-08,13.248,13.39,13.013,13.163,17030,0
2012-08-09,12.984,13.163,12.975,13.127,9582,0
2012-08-10,13.122,13.122,12.833,12.957,10885,0
2012-08-13,12.947,13.013,12.739,12.881,15819,0
2012-08-14,12.938,13.013,12.712,12.814,13017,0
2012-08-15,12.739,12.994,12.702,12.928,32216,0
2012-08-16,12.881,13.108,12.843,13.022,10575,0
2012-08-17,13.041,13.192,12.938,13.192,34615,0
2012-08-20,13.183,13.211,13.013,13.013,9753,0
2012-08-21,13.183,13.183,12.824,12.919,10376,0
2012-08-22,12.947,13.154,12.909,12.928,7420,0
2012-08-23,13.003,13.003,12.325,12.438,44024,0
2012-08-24,12.484,12.598,12.447,12.56,20966,0
2012-08-27,12.617,12.786,12.447,12.494,18782,0
2012-08-28,12.428,12.513,12.363,12.438,43331,0
2012-08-29,12.495,12.495,12.352,12.418,13842,0
2012-08-30,12.323,12.678,12.323,12.552,40849,0
2012-08-31,12.552,12.649,12.409,12.591,18050,0
2012-09-04,12.649,12.754,12.47,12.678,15124,0
2012-09-05,12.744,12.859,12.612,12.697,27591,0
2012-09-06,12.81,12.81,11.777,12.514,69615,0
2012-09-07,12.456,13.089,11.777,12.983,69621,0
2012-09-10,12.868,13.328,12.112,13.165,87403,0
2012-09-11,13.108,13.338,12.899,13.27,50875,0
2012-09-12,13.241,13.625,13.218,13.625,72416,0
2012-09-13,13.405,13.999,13.333,13.941,46175,0
2012-09-14,13.989,14.123,13.548,13.999,59679,0
2012-09-17,14.026,14.065,13.683,14.008,33213,0
2012-09-18,13.95,14.073,13.788,14.008,23341,0
2012-09-19,13.999,14.075,13.683,14.046,25014,0
2012-09-20,14.018,14.018,13.5,13.855,30884,0
2012-09-21,13.999,14.266,13.788,13.865,103864,0
2012-09-24,13.826,14.142,13.636,14.084,28308,0
2012-09-25,14.229,14.229,13.893,13.941,32584,0
2012-09-26,13.941,14.132,13.5,13.855,54235,0
2012-09-27,13.883,14.132,13.644,14.026,18192,0
2012-09-28,13.922,14.104,13.874,13.941,8066,0
2012-10-01,13.922,13.922,13.778,13.902,15761,0
2012-10-02,13.912,13.979,13.85,13.97,19665,0
2012-10-03,14.026,14.21,13.721,13.97,18838,0
2012-10-04,13.979,14.161,13.76,14.123,9292,0
2012-10-05,14.132,14.314,14.008,14.008,17732,0
2012-10-08,13.912,14.19,13.874,14.046,8590,0
2012-10-09,14.104,14.113,13.807,13.865,68937,0
2012-10-10,13.922,14.243,13.922,14.161,20395,0
2012-10-11,14.21,14.362,14.095,14.19,14178,0
2012-10-12,14.152,14.63,14.036,14.257,27306,0
2012-10-15,14.343,14.516,14.248,14.516,11569,0
2012-10-16,14.582,14.639,14.133,14.219,23775,0
2012-10-17,14.257,14.352,13.807,14.055,16306,0
2012-10-18,14.065,14.161,13.625,13.634,27711,0
2012-10-19,13.586,13.883,13.472,13.845,73222,0
2012-10-22,13.778,14.094,13.758,13.922,15732,0
2012-10-23,13.836,14.132,13.692,13.902,10650,0
2012-10-24,13.883,14.229,13.76,14.094,75355,0
2012-10-25,14.152,14.229,13.817,14.19,19765,0
2012-10-26,14.104,14.19,13.76,14.113,24054,0
2012-10-31,14.113,14.123,13.721,13.797,38504,0
2012-11-01,13.836,14.142,13.586,14.123,40547,0
2012-11-02,13.902,14.362,13.902,14.132,79651,0
2012-11-05,13.966,14.33,13.931,14.229,10060,0
2012-11-06,14.238,14.362,14.113,14.219,27341,0
2012-11-07,13.979,14.2,13.299,13.376,111614,0
2012-11-08,13.434,13.51,13.357,13.444,32945,0
2012-11-09,13.367,13.97,13.241,13.883,19885,0
2012-11-12,13.883,14.104,13.641,13.96,55339,0
2012-11-13,13.855,14.195,13.855,14.152,15251,0
2012-11-14,14.046,14.181,13.74,13.931,54541,0
2012-11-15,13.95,13.95,13.184,13.596,32060,0
2012-11-16,14.2,14.2,13.156,13.625,37285,0
2012-11-19,13.634,14.142,13.519,13.663,16094,0
2012-11-20,13.567,13.596,13.367,13.519,22534,0
2012-11-21,13.538,13.731,13.453,13.528,3482,0
2012-11-23,13.548,13.548,13.386,13.5,3504,0
2012-11-26,13.634,13.634,13.281,13.453,26766,0
2012-11-27,13.482,13.625,13.35,13.577,25391,0
2012-11-28,13.472,14.03,13.472,14.03,19625,0
2012-11-29,14.021,14.166,13.741,13.934,32133,0
2012-11-30,13.914,14.107,13.816,13.818,13703,0
2012-12-03,13.943,13.943,13.482,13.703,45781,0
2012-12-04,13.741,14.03,13.346,13.953,59171,0
2012-12-05,13.982,14.117,13.452,13.586,55979,0
2012-12-06,13.644,13.818,13.317,13.577,50000,0
2012-12-07,13.963,13.982,13.336,13.443,44497,0
2012-12-10,13.394,13.722,13.307,13.577,55061,0
2012-12-11,13.297,13.762,13.297,13.491,20402,0
2012-12-12,13.557,13.644,13.182,13.528,13886,0
2012-12-13,13.5,13.596,13.482,13.538,23153,0
2012-12-14,13.538,13.828,13.538,13.808,39704,0
2012-12-17,13.818,14.358,13.751,14.29,84689,0
2012-12-18,14.224,14.676,14.224,14.532,57319,0
2012-12-19,14.676,14.676,13.953,14.039,27673,0
2012-12-20,13.722,13.963,13.538,13.741,20031,0
2012-12-21,13.703,13.703,13.416,13.491,110548,0
2012-12-24,13.462,13.462,13.037,13.037,8321,0
2012-12-26,13.086,13.191,12.632,12.758,24670,0
2012-12-27,12.883,12.931,12.728,12.748,9892,0
2012-12-28,12.632,13.115,12.632,13.047,54729,0
2012-12-31,12.951,13.346,12.728,13.22,23982,0
2013-01-02,13.384,13.384,12.883,13.317,54891,0
2013-01-03,12.988,14.03,12.988,13.606,14971,0
2013-01-04,13.644,13.683,13.423,13.674,10270,0
2013-01-07,13.355,13.414,12.884,13.047,17037,0
2013-01-08,13.162,13.287,12.988,13.249,12871,0
2013-01-09,13.239,13.239,12.926,13.172,10843,0
2013-01-10,13.172,13.249,12.912,13.23,8080,0
2013-01-11,13.008,13.443,12.979,13.365,16677,0
2013-01-14,13.124,13.346,12.993,13.056,18331,0
2013-01-15,13.086,13.355,13.018,13.211,13371,0
2013-01-16,13.182,13.201,12.931,13.008,10315,0
2013-01-17,12.941,13.482,12.941,13.404,10664,0
2013-01-18,13.365,13.375,13.162,13.211,13568,0
2013-01-22,13.172,13.5,12.902,13.433,23935,0
2013-01-23,13.384,13.693,13.047,13.538,16246,0
2013-01-24,13.557,13.654,13.268,13.596,13006,0
2013-01-25,13.518,13.732,13.462,13.606,13302,0
2013-01-28,13.596,13.596,13.482,13.528,45294,0
2013-01-29,13.5,13.586,13.384,13.5,10220,0
2013-01-30,13.414,13.654,13.268,13.287,17390,0
2013-01-31,13.027,13.732,13.027,13.625,21092,0
2013-02-01,13.452,13.547,13.182,13.452,11766,0
2013-02-04,13.375,13.518,13.375,13.404,14083,0
2013-02-05,13.433,13.635,13.365,13.625,28274,0
2013-02-06,13.307,13.606,13.307,13.577,10578,0
2013-02-07,13.528,13.722,13.365,13.443,11985,0
2013-02-08,13.384,13.609,13.384,13.462,14510,0
2013-02-11,13.491,13.857,13.472,13.789,20896,0
2013-02-12,13.77,13.939,13.751,13.867,9040,0
2013-02-13,13.838,13.982,13.828,13.934,12878,0
2013-02-14,13.751,14.069,13.751,14.069,19626,0
2013-02-15,14.166,14.166,13.943,14.069,28525,0
2013-02-19,13.895,13.982,13.857,13.953,31295,0
2013-02-20,13.934,13.965,13.635,13.683,17488,0
2013-02-21,13.712,13.712,13.452,13.5,16040,0
2013-02-22,13.51,13.604,13.463,13.5,19778,0
2013-02-25,13.5,13.557,13.375,13.433,19448,0
2013-02-26,13.538,13.586,13.433,13.491,26426,0
2013-02-27,13.462,13.695,13.462,13.626,14633,0
2013-02-28,13.587,13.694,13.467,13.567,29224,0
2013-03-01,13.51,14.305,13.477,14.267,23115,0
2013-03-04,14.083,14.219,13.888,13.986,13342,0
2013-03-05,13.908,14.141,13.908,14.083,12007,0
2013-03-06,14.083,14.083,13.626,13.655,14576,0
2013-03-07,13.655,13.762,13.549,13.724,8855,0
2013-03-08,13.947,14.02,13.491,13.704,20433,0
2013-03-11,13.646,13.743,13.374,13.481,11586,0
2013-03-12,13.587,13.762,13.423,13.597,9199,0
2013-03-13,13.646,13.753,13.481,13.626,13075,0
2013-03-14,13.606,14.053,13.538,14.043,8117,0
2013-03-15,14.073,14.073,13.753,13.898,48389,0
2013-03-18,13.491,14.073,13.491,13.917,7005,0
2013-03-19,13.898,13.986,13.548,13.606,7902,0
2013-03-20,13.616,13.791,13.543,13.724,12191,0
2013-03-21,13.481,13.655,13.481,13.538,33419,0
2013-03-22,13.597,13.917,13.597,13.675,59161,0
2013-03-25,13.665,13.675,13.519,13.626,11351,0
2013-03-26,13.626,13.626,13.364,13.472,11891,0
2013-03-27,13.384,13.548,13.228,13.228,18703,0
2013-03-28,13.315,13.558,13.257,13.305,20276,0
2013-04-01,13.587,13.626,12.8,12.957,18370,0
2013-04-02,12.81,13.004,12.626,12.675,52805,0
2013-04-03,12.656,12.695,12.286,12.364,23843,0
2013-04-04,12.335,12.335,12.065,12.247,30808,0
2013-04-05,12.354,12.354,12.14,12.267,19424,0
2013-04-08,12.218,12.48,12.188,12.48,46719,0
2013-04-09,12.499,12.577,12.384,12.394,11132,0
2013-04-10,13.053,13.092,12.394,12.859,10762,0
2013-04-11,12.8,13.122,12.8,13.073,10820,0
2013-04-12,13.004,13.102,12.966,12.995,10947,0
2013-04-15,12.878,12.878,12.419,12.548,37435,0
2013-04-16,12.685,12.947,12.63,12.79,10101,0
2013-04-17,12.665,12.839,12.407,12.48,27368,0
2013-04-18,12.519,12.917,12.519,12.626,151140,0
2013-04-19,12.616,12.869,12.286,12.432,57013,0
2013-04-22,12.695,12.695,12.335,12.548,34282,0
2013-04-23,12.656,12.781,12.489,12.704,40082,0
2013-04-24,12.616,12.937,12.616,12.829,49497,0
2013-04-25,12.713,13.044,12.626,12.675,67801,0
2013-04-26,12.752,12.8,12.626,12.636,16886,0
2013-04-29,12.704,12.742,12.626,12.704,15361,0
2013-04-30,12.82,12.82,12.656,12.656,31574,0
2013-05-01,12.616,12.772,12.286,12.489,130762,0
2013-05-02,12.528,12.81,12.528,12.8,112387,0
2013-05-03,12.927,13.004,12.82,12.888,31664,0
2013-05-06,12.849,12.917,12.772,12.917,12531,0
2013-05-07,12.869,12.898,12.762,12.869,26789,0
2013-05-08,12.79,12.966,12.79,12.966,16051,0
2013-05-09,12.917,12.995,12.752,12.762,7947,0
2013-05-10,12.839,13.053,12.839,12.937,19201,0
2013-05-13,12.995,13.063,12.81,12.966,37524,0
2013-05-14,12.957,13.029,12.937,12.966,19365,0
2013-05-15,12.966,12.985,12.733,12.975,43878,0
2013-05-16,12.908,13.034,12.733,12.917,20831,0
2013-05-17,12.927,12.995,12.752,12.937,20442,0
2013-05-20,12.917,12.995,12.742,12.995,108280,0
2013-05-21,12.957,13.186,12.742,13.112,26242,0
2013-05-22,13.112,13.325,12.995,13.092,101788,0
2013-05-23,13.073,13.257,12.995,13.179,10315,0
2013-05-24,13.16,13.323,13.044,13.228,12430,0
2013-05-28,13.325,13.558,13.199,13.462,20358,0
2013-05-29,13.403,13.403,13.139,13.285,6612,0
2013-05-30,13.197,13.304,13.158,13.227,12946,0
2013-05-31,13.141,13.407,13.032,13.229,33010,0
2013-06-03,13.158,13.667,12.953,13.578,45518,0
2013-06-04,13.539,13.627,13.227,13.482,27700,0
2013-06-05,13.482,13.482,13.023,13.09,18772,0
2013-06-06,12.894,13.09,12.825,13.04,26174,0
2013-06-07,13.139,13.219,13.04,13.197,19642,0
2013-06-10,13.129,13.217,13.04,13.217,12385,0
2013-06-11,13.07,13.07,12.854,12.913,10037,0
2013-06-12,12.953,13.167,12.773,13.031,29839,0
2013-06-13,13.1,13.255,12.737,13.245,40328,0
2013-06-14,13.119,13.177,12.669,13.06,46397,0
2013-06-17,13.187,13.187,12.825,12.913,30667,0
2013-06-18,12.973,13.089,12.845,12.953,43656,0
2013-06-19,12.913,13.035,12.785,12.795,24019,0
2013-06-20,12.699,12.923,12.531,12.679,67226,0
2013-06-21,12.689,12.953,12.63,12.689,43491,0
2013-06-24,12.63,12.884,12.482,12.492,41829,0
2013-06-25,12.581,12.581,12.277,12.492,43133,0
2013-06-26,12.541,12.718,12.366,12.591,36394,0
2013-06-27,12.571,12.737,12.327,12.376,59951,0
2013-06-28,12.337,12.772,12.337,12.502,1314121,0
2013-07-01,12.522,12.747,12.453,12.718,39303,0
2013-07-02,12.669,12.757,12.541,12.6,32160,0
2013-07-03,12.492,12.776,12.492,12.679,17339,0
2013-07-05,12.65,12.864,12.65,12.815,10147,0
2013-07-08,12.805,12.854,12.61,12.709,19602,0
2013-07-09,12.6,12.65,12.297,12.327,41504,0
2013-07-10,12.337,12.463,12.258,12.327,60899,0
2013-07-11,12.404,12.531,12.297,12.327,19652,0
2013-07-12,12.376,12.472,12.277,12.424,17401,0
2013-07-15,12.337,12.522,12.309,12.492,13329,0
2013-07-16,12.434,12.522,12.327,12.463,8316,0
2013-07-17,12.512,12.581,12.351,12.531,42051,0
2013-07-18,12.463,12.6,12.463,12.512,11424,0
2013-07-19,12.482,12.776,12.482,12.669,24023,0
2013-07-22,12.669,12.718,12.472,12.502,22793,0
2013-07-23,12.522,12.561,12.472,12.522,21369,0
2013-07-24,12.63,12.715,12.472,12.571,24820,0
2013-07-25,12.492,12.659,12.482,12.581,32735,0
2013-07-26,12.541,12.737,12.472,12.522,61206,0
2013-07-29,12.472,12.61,12.376,12.541,73878,0
2013-07-30,12.541,12.659,12.424,12.581,11726,0
2013-07-31,12.65,12.785,12.482,12.689,50611,0
2013-08-01,12.815,12.884,12.659,12.785,6186,0
2013-08-02,12.737,13.05,12.669,12.923,10760,0
2013-08-05,12.963,13.021,12.561,12.61,15842,0
2013-08-06,12.63,12.718,12.522,12.669,21358,0
2013-08-07,12.669,12.669,12.424,12.424,6679,0
2013-08-08,12.376,12.424,12.141,12.141,14081,0
2013-08-09,12.327,12.376,12.189,12.218,13902,0
2013-08-12,12.042,12.434,11.916,12.062,15055,0
2013-08-13,12.091,12.091,11.916,12.023,6311,0
2013-08-14,12.032,12.042,11.935,11.984,8740,0
2013-08-15,11.827,11.974,11.788,11.896,30099,0
2013-08-16,12.042,12.042,11.759,11.798,5937,0
2013-08-19,11.798,12.032,11.739,11.759,6795,0
2013-08-20,11.768,11.823,11.739,11.788,4612,0
2013-08-21,11.739,11.847,11.739,11.759,7226,0
2013-08-22,11.759,11.925,11.739,11.808,3387,0
2013-08-23,11.788,11.945,11.788,11.857,4803,0
2013-08-26,11.749,11.847,11.739,11.759,8123,0
2013-08-27,11.719,11.916,11.719,11.749,15254,0
2013-08-28,11.868,11.888,11.798,11.868,11820,0
2013-08-29,11.848,11.966,11.661,11.848,9465,0
2013-08-30,11.808,11.808,11.719,11.739,13615,0
2013-09-03,11.769,11.848,11.689,11.749,16096,0
2013-09-04,11.769,11.996,11.699,11.888,8796,0
2013-09-05,11.788,11.888,11.739,11.769,5700,0
2013-09-06,11.798,11.996,11.612,11.926,18996,0
2013-09-09,11.918,11.965,11.592,11.838,21447,0
2013-09-10,11.838,11.986,11.759,11.898,22181,0
2013-09-11,11.749,11.878,11.669,11.823,44598,0
2013-09-12,11.838,11.868,11.669,11.709,16623,0
2013-09-13,11.828,12.222,11.828,12.084,25407,0
2013-09-16,12.222,12.568,12.104,12.381,15383,0
2013-09-17,12.43,12.528,12.252,12.488,28057,0
2013-09-18,12.508,12.736,12.332,12.736,29181,0
2013-09-19,12.774,12.982,12.726,12.884,39405,0
2013-09-20,12.774,12.913,12.726,12.834,24958,0
2013-09-23,12.814,12.913,12.351,12.774,33915,0
2013-09-24,12.617,12.903,12.617,12.804,29296,0
2013-09-25,12.824,12.943,12.784,12.834,17674,0
2013-09-26,12.913,12.913,12.647,12.824,12875,0
2013-09-27,12.824,12.903,12.498,12.736,23218,0
2013-09-30,12.687,13.071,12.687,12.834,39504,0
2013-10-01,12.824,12.844,12.667,12.824,22707,0
2013-10-02,12.774,12.884,12.697,12.874,19969,0
2013-10-03,12.963,13.022,12.864,12.913,31932,0
2013-10-04,12.884,12.884,12.824,12.824,6183,0
2013-10-07,12.774,12.814,12.578,12.677,23417,0
2013-10-08,12.774,13.15,12.736,12.804,31526,0
2013-10-09,12.834,12.913,12.765,12.844,25043,0
2013-10-10,12.973,13.012,12.824,12.903,6208,0
2013-10-11,12.814,12.973,12.774,12.814,8828,0
2013-10-14,12.874,13.071,12.814,12.982,15775,0
2013-10-15,12.854,13.071,12.854,13.032,13779,0
2013-10-16,13.032,13.061,12.884,13.051,22807,0
2013-10-17,13.012,13.278,12.992,13.131,14800,0
2013-10-18,13.219,13.288,13.012,13.199,11860,0
2013-10-21,13.229,13.317,13.071,13.298,10947,0
2013-10-22,13.337,13.337,13.091,13.091,8311,0
2013-10-23,13.15,13.268,13.121,13.219,9021,0
2013-10-24,13.258,13.337,13.022,13.298,13482,0
2013-10-25,13.298,13.337,13.278,13.317,28181,0
2013-10-28,13.347,13.417,13.229,13.377,6488,0
2013-10-29,13.327,13.584,13.327,13.496,6488,0
2013-10-30,13.466,13.613,13.417,13.505,4359,0
2013-10-31,13.437,13.643,13.417,13.534,7265,0
2013-11-01,13.564,13.643,13.564,13.603,10644,0
2013-11-04,13.653,13.653,13.351,13.524,20605,0
2013-11-05,13.456,13.514,13.407,13.486,7704,0
2013-11-06,13.564,13.584,13.417,13.584,2839,0
2013-11-07,13.584,13.613,13.466,13.593,10947,0
2013-11-08,13.574,13.703,13.476,13.514,14496,0
2013-11-11,13.693,13.742,13.417,13.633,24293,0
2013-11-12,13.752,13.791,13.643,13.683,8311,0
2013-11-13,13.663,14.293,13.663,14.127,10542,0
2013-11-14,14.303,14.699,14.303,14.492,22504,0
2013-11-15,14.452,14.57,14.353,14.502,9021,0
2013-11-18,14.383,14.383,14.057,14.166,15611,0
2013-11-19,14.275,14.275,13.811,14.166,14987,0
2013-11-20,14.077,14.275,14.067,14.246,3954,0
2013-11-21,14.284,14.284,13.999,14.117,4460,0
2013-11-22,14.047,14.137,13.899,14.027,5474,0
2013-11-25,13.939,14.037,13.771,14.037,14293,0
2013-11-26,13.889,13.939,13.831,13.939,911,0
2013-11-27,14.138,14.148,13.909,14.009,4026,0
2013-11-29,14.137,14.158,13.979,14.158,6758,0
2013-12-02,14.088,14.296,13.731,14.296,146147,0
2013-12-03,14.188,14.296,13.433,14.118,11172,0
2013-12-04,13.959,14.098,13.671,14.019,26471,0
2013-12-05,13.929,13.929,13.76,13.79,12582,0
2013-12-06,13.889,13.889,13.561,13.711,11575,0
2013-12-09,13.671,13.919,13.671,13.76,7348,0
2013-12-10,13.701,13.711,13.631,13.631,7951,0
2013-12-11,13.541,13.979,13.493,13.889,11675,0
2013-12-12,14.019,14.048,13.661,13.661,20765,0
2013-12-13,13.611,13.86,13.531,13.611,32611,0
2013-12-16,13.681,13.79,13.463,13.731,47407,0
2013-12-17,13.731,13.87,13.323,13.611,26975,0
2013-12-18,13.571,13.741,13.333,13.741,15701,0
2013-12-19,13.731,13.88,13.521,13.661,9562,0
2013-12-20,13.353,13.661,13.295,13.661,66089,0
2013-12-23,13.601,13.661,13.055,13.581,54050,0
2013-12-24,13.413,13.641,13.413,13.631,5110,0
2013-12-26,13.571,13.601,13.433,13.601,2919,0
2013-12-27,13.561,13.641,13.512,13.611,28988,0
2013-12-30,13.531,13.681,13.512,13.661,19527,0
2013-12-31,13.512,13.711,13.463,13.711,42475,0
2014-01-02,13.661,13.751,13.403,13.661,14091,0
2014-01-03,13.661,13.751,13.483,13.661,8528,0
2014-01-06,13.621,13.81,13.621,13.81,26471,0
2014-01-07,13.77,14.208,13.77,14.178,18017,0
2014-01-08,14.068,14.138,13.909,14.048,9160,0
2014-01-09,13.81,14.019,13.77,14.019,12582,0
2014-01-10,14.009,14.118,13.919,14.038,7951,0
2014-01-13,13.999,14.138,13.77,14.128,8153,0
2014-01-14,14.118,14.118,13.78,13.969,16104,0
2014-01-15,14.058,14.058,13.82,13.989,6441,0
2014-01-16,14.058,14.058,13.79,13.999,6596,0
2014-01-17,13.919,14.038,13.8,14.009,4227,0
2014-01-21,14.019,14.019,13.681,13.79,8153,0
2014-01-22,13.8,13.959,13.78,13.909,10669,0
2014-01-23,13.87,13.889,13.691,13.711,12984,0
2014-01-24,13.621,13.889,13.621,13.631,5691,0
2014-01-27,13.631,13.661,13.443,13.512,11273,0
2014-01-28,13.512,13.566,13.413,13.521,6004,0
2014-01-29,13.443,13.671,13.413,13.512,50829,0
2014-01-30,13.551,13.909,13.551,13.79,7348,0
2014-01-31,13.701,13.751,13.423,13.601,10946,0
2014-02-03,13.601,13.741,13.293,13.512,14251,0
2014-02-04,13.601,13.85,13.333,13.85,23127,0
2014-02-05,13.751,13.76,13.522,13.611,10262,0
2014-02-06,13.83,13.909,13.621,13.899,10121,0
2014-02-07,13.721,13.909,13.721,13.87,4230,0
2014-02-10,13.731,14.078,13.672,14.068,8557,0
2014-02-11,14.128,14.138,13.81,13.939,4809,0
2014-02-12,13.909,13.994,13.601,13.909,10346,0
2014-02-13,13.909,14.009,13.802,13.959,3439,0
2014-02-14,13.949,13.949,13.83,13.919,6623,0
2014-02-18,13.671,13.909,13.671,13.731,8830,0
2014-02-19,13.78,13.78,13.493,13.701,9233,0
2014-02-20,13.79,13.83,13.502,13.601,9411,0
2014-02-21,13.641,13.746,13.363,13.502,7061,0
2014-02-24,13.473,13.631,13.413,13.601,19471,0
2014-02-25,13.631,13.666,13.463,13.641,20159,0
2014-02-26,13.651,14.108,13.611,14.108,94903,0
2014-02-27,14.028,14.148,13.909,13.959,11083,0
2014-02-28,13.939,14.128,13.939,14.128,15969,0
2014-03-03,14.108,14.218,14.009,14.218,6020,0
2014-03-04,14.218,14.316,14.119,14.306,27888,0
2014-03-05,14.396,14.456,14.228,14.456,20104,0
2014-03-06,14.426,14.496,14.386,14.406,12996,0
2014-03-07,14.457,14.684,14.457,14.654,14503,0
2014-03-10,14.565,14.664,14.565,14.654,69473,0
2014-03-11,14.654,14.694,14.575,14.575,3371,0
2014-03-12,14.555,14.664,14.555,14.654,35147,0
2014-03-13,14.615,14.654,14.456,14.456,23503,0
2014-03-14,14.406,14.704,14.361,14.654,63249,0
2014-03-17,14.624,14.813,14.516,14.813,13790,0
2014-03-18,14.664,14.903,14.664,14.704,13473,0
2014-03-19,14.664,14.893,14.664,14.714,70663,0
2014-03-20,14.526,14.903,14.526,14.724,9819,0
2014-03-21,14.823,14.883,14.248,14.694,43025,0
2014-03-24,14.704,14.744,14.605,14.744,8957,0
2014-03-25,14.724,14.724,14.128,14.138,36374,0
2014-03-26,14.098,14.218,13.711,13.78,13689,0
2014-03-27,13.721,13.889,13.461,13.691,12193,0
2014-03-28,13.423,13.691,13.423,13.561,2742,0
2014-03-31,13.571,13.86,13.561,13.84,33991,0
2014-04-01,13.87,13.919,13.81,13.85,7941,0
2014-04-02,14.038,14.058,13.852,13.989,4769,0
2014-04-03,14.058,14.058,13.909,13.909,4421,0
2014-04-04,14.009,14.009,13.551,13.681,17057,0
2014-04-07,13.731,13.919,13.591,13.681,5873,0
2014-04-08,13.541,13.79,13.463,13.681,12398,0
2014-04-09,13.631,13.87,13.521,13.651,8489,0
2014-04-10,13.383,13.502,13.383,13.383,5072,0
2014-04-11,13.313,13.483,13.313,13.413,21742,0
2014-04-14,13.313,13.313,12.966,13.105,32538,0
2014-04-15,13.125,13.135,12.935,13.065,14478,0
2014-04-16,13.025,13.076,12.915,13.065,21110,0
2014-04-17,13.075,13.174,12.915,12.955,47227,0
2014-04-21,13.164,13.444,13.005,13.254,66825,0
2014-04-22,13.224,13.653,13.224,13.464,25220,0
2014-04-23,13.464,13.713,13.464,13.593,147738,0
2014-04-24,13.633,13.773,13.513,13.683,95644,0
2014-04-25,13.673,13.703,13.513,13.663,16128,0
2014-04-28,13.803,13.803,13.573,13.573,8694,0
2014-04-29,13.603,13.803,13.583,13.693,4109,0
2014-04-30,13.664,13.962,13.664,13.833,71570,0
2014-05-01,13.892,13.942,13.713,13.743,51780,0
2014-05-02,13.484,13.952,13.484,13.763,11977,0
2014-05-05,13.593,14.012,13.523,13.833,22679,0
2014-05-06,13.892,13.942,13.743,13.863,13410,0
2014-05-07,13.763,13.843,13.474,13.523,22155,0
2014-05-08,13.733,13.818,13.364,13.424,35872,0
2014-05-09,13.494,13.583,13.424,13.504,15313,0
2014-05-12,13.464,13.523,13.444,13.484,33600,0
2014-05-13,13.464,13.504,13.414,13.444,7893,0
2014-05-14,13.434,13.434,13.085,13.194,24925,0
2014-05-15,13.254,13.553,13.065,13.404,45861,0
2014-05-16,13.474,13.593,13.464,13.484,15851,0
2014-05-19,13.603,13.603,13.424,13.504,120916,0
2014-05-20,13.504,13.504,13.374,13.374,208817,0
2014-05-21,13.414,13.464,13.414,13.464,107275,0
2014-05-22,13.543,13.543,13.414,13.454,54001,0
2014-05-23,13.513,13.513,13.404,13.444,17437,0
2014-05-27,13.444,13.543,13.274,13.394,46072,0
2014-05-28,13.364,13.563,13.307,13.454,25839,0
2014-05-29,13.523,13.553,13.434,13.474,36482,0
2014-05-30,13.553,13.563,13.404,13.404,20718,0
2014-06-02,13.404,13.563,13.374,13.374,28045,0
2014-06-03,13.334,13.374,13.314,13.374,11393,0
2014-06-04,13.364,13.553,13.364,13.533,52574,0
2014-06-05,13.533,13.623,13.484,13.593,10194,0
2014-06-06,13.553,13.942,13.553,13.693,43685,0
2014-06-09,13.863,13.962,13.643,13.833,21534,0
2014-06-10,15.059,16.864,15.059,15.508,276244,0
2014-06-11,15.837,15.837,15.159,15.229,73670,0
2014-06-12,15.029,15.319,14.769,14.97,37257,0
2014-06-13,14.94,15.089,14.94,14.98,32364,0
2014-06-16,15.099,15.688,14.96,15.388,30546,0
2014-06-17,15.329,15.458,15.259,15.289,12669,0
2014-06-18,15.089,15.339,15.049,15.049,9583,0
2014-06-19,15.049,15.129,14.99,15.039,21182,0
2014-06-20,14.96,15.159,14.96,15.159,17530,0
2014-06-23,15.159,15.309,15.039,15.069,37880,0
2014-06-24,15.149,15.209,14.99,15.089,12876,0
2014-06-25,14.95,15.079,14.95,15.079,18973,0
2014-06-26,15.059,15.159,15.009,15.089,14706,0
2014-06-27,14.999,15.159,14.999,15.049,8581,0
2014-06-30,15.049,15.159,15.011,15.149,30096,0
2014-07-01,15.159,15.269,15.023,15.209,13363,0
2014-07-02,15.189,15.259,15.099,15.179,13837,0
2014-07-03,15.119,15.259,15.119,15.209,5699,0
2014-07-07,15.199,15.269,14.982,15.169,9755,0
2014-07-08,15.149,15.418,15.049,15.169,13712,0
2014-07-09,15.169,15.359,15.099,15.229,23688,0
2014-07-10,15.039,15.329,15.019,15.139,36247,0
2014-07-11,15.129,15.249,15.024,15.119,17341,0
2014-07-14,15.059,15.648,14.97,15.488,58158,0
2014-07-15,15.618,15.857,15.548,15.847,33680,0
2014-07-16,15.857,16.276,15.857,16.216,44786,0
2014-07-17,16.316,16.655,15.967,15.987,30647,0
2014-07-18,16.136,16.406,16.037,16.067,7407,0
2014-07-21,16.067,16.306,16.057,16.206,11361,0
2014-07-22,16.416,16.456,16.176,16.376,20712,0
2014-07-23,16.436,16.456,16.246,16.346,31281,0
2014-07-24,16.376,16.495,16.366,16.416,10082,0
2014-07-25,16.386,16.456,16.326,16.396,6534,0
2014-07-28,16.456,16.657,16.286,16.625,15519,0
2014-07-29,16.565,16.605,16.266,16.495,25446,0
2014-07-30,16.515,17.014,16.515,16.715,13466,0
2014-07-31,16.715,16.924,16.44,16.745,25486,0
2014-08-01,16.805,17.074,16.655,16.934,25044,0
2014-08-04,17.054,17.443,16.934,17.363,45385,0
2014-08-05,17.403,17.453,17.114,17.423,19012,0
2014-08-06,17.453,17.892,17.353,17.762,31528,0
2014-08-07,17.942,18.251,17.922,18.181,39531,0
2014-08-08,18.261,18.45,18.211,18.38,32918,0
2014-08-11,18.45,18.932,18.211,18.5,54573,0
2014-08-12,18.51,18.51,17.952,18.011,29609,0
2014-08-13,18.231,18.48,18.091,18.261,15201,0
2014-08-14,18.311,18.44,18.085,18.35,15514,0
2014-08-15,18.241,18.48,18.189,18.271,13307,0
2014-08-18,18.43,18.43,18.251,18.38,10355,0
2014-08-19,18.49,18.829,18.33,18.38,36097,0
2014-08-20,18.35,18.54,18.171,18.221,19777,0
2014-08-21,18.291,18.321,18.031,18.261,18047,0
2014-08-22,18.171,18.44,18.061,18.33,12191,0
2014-08-25,18.4,18.43,18.281,18.43,31890,0
2014-08-26,18.38,18.699,18.35,18.51,23800,0
2014-08-27,18.43,18.48,18.015,18.14,26472,0
2014-08-28,18.01,18.29,17.85,18.04,19797,0
2014-08-29,17.98,18.1,17.51,17.81,26368,0
2014-09-02,17.21,17.95,17.15,17.43,32576,0
2014-09-03,17.53,17.646,16.86,17.22,34639,0
2014-09-04,17.14,17.502,16.83,17.18,22901,0
2014-09-05,17.22,18.22,17.22,18.06,18487,0
2014-09-08,18,18.46,17.95,18.38,19256,0
2014-09-09,18.47,18.47,18.15,18.16,26267,0
2014-09-10,18.36,18.36,17.94,18.3,23200,0
2014-09-11,18.32,18.66,18.31,18.45,79540,0
2014-09-12,18.5,18.589,18.28,18.5,38132,0
2014-09-15,18.61,18.75,17.5,17.5,30825,0
2014-09-16,17.63,17.64,16.83,17.08,41246,0
2014-09-17,16.81,17.31,16.81,17.07,23922,0
2014-09-18,17.24,17.665,16.89,17.26,29251,0
2014-09-19,17.32,18.01,17.06,17.77,53915,0
2014-09-22,17.88,18.26,17.37,17.89,30459,0
2014-09-23,17.82,18.29,17.76,17.93,57743,0
2014-09-24,18.04,18.3,17.79,18.15,42754,0
2014-09-25,18.16,18.99,17.985,18.72,50178,0
2014-09-26,18.92,19.53,18.44,18.48,57496,0
2014-09-29,18.56,18.97,18.44,18.57,19980,0
2014-09-30,18.66,18.81,18.08,18.21,30462,0
2014-10-01,18.05,18.32,18,18.25,15435,0
2014-10-02,18.29,18.6,18.001,18.56,13312,0
2014-10-03,18.154,18.74,18.154,18.55,41359,0
2014-10-06,18.4,18.4,17.75,18.21,17829,0
2014-10-07,18.02,18.4,17.918,18.02,13765,0
2014-10-08,17.91,18.05,17.785,18,15991,0
2014-10-09,17.87,17.89,17.56,17.57,9839,0
2014-10-10,17.56,17.72,17.22,17.22,15381,0
2014-10-13,17.18,17.18,16.69,16.79,32598,0
2014-10-14,16.76,16.96,16.58,16.715,32540,0
2014-10-15,16.71,16.95,16.64,16.71,17914,0
2014-10-16,16.62,16.73,16.33,16.61,17500,0
2014-10-17,16.62,16.629,16.23,16.26,17372,0
2014-10-20,15.23,16.56,14.77,16.19,36525,0
2014-10-21,16.35,16.53,16.13,16.305,25652,0
2014-10-22,16.357,16.789,16.24,16.53,31874,0
2014-10-23,16.52,16.55,16.38,16.41,25057,0
2014-10-24,16.45,16.45,15.93,16.14,72501,0
2014-10-27,16.05,16.38,15.947,16.19,27571,0
2014-10-28,16.51,16.6,16.27,16.47,5755,0
2014-10-29,16.53,17.05,16.29,16.85,16449,0
2014-10-30,16.97,17.15,16.891,17.06,8685,0
2014-10-31,17.25,17.5,17.05,17.48,10941,0
2014-11-03,17.21,17.55,16.53,16.64,14066,0
2014-11-04,16.5,16.98,16.46,16.64,9465,0
2014-11-05,16.77,17.18,16.74,16.94,13173,0
2014-11-06,16.62,17.6,16.62,17.45,8138,0
2014-11-07,17.5,17.8,17.44,17.51,12845,0
2014-11-10,17.5,17.86,17.35,17.645,32523,0
2014-11-11,17.21,17.89,17.15,17.86,25343,0
2014-11-12,17.73,17.85,17.45,17.58,4121,0
2014-11-13,17.32,17.79,17.22,17.4,14816,0
2014-11-14,17.39,17.89,17.39,17.89,18911,0
2014-11-17,18,18.3,17.25,17.59,47894,0
2014-11-18,17.65,17.91,17.16,17.47,14964,0
2014-11-19,17.7,17.78,17.34,17.5,20671,0
2014-11-20,17.38,17.8,17.35,17.73,14892,0
2014-11-21,17.83,18.04,17.53,17.69,17360,0
2014-11-24,17.62,17.98,17.51,17.94,28117,0
2014-11-25,17.63,18,17.55,18,17831,0
2014-11-26,17.92,18,17.67,17.77,15001,0
2014-11-28,17.84,18,17.51,17.95,5178,0
2014-12-01,17.96,17.99,17.626,17.83,11326,0
2014-12-02,17.96,17.96,17.75,17.77,6595,0
2014-12-03,17.84,17.85,17.64,17.77,10275,0
2014-12-04,17.54,17.83,17.51,17.51,10857,0
2014-12-05,17.67,17.9,17.62,17.71,39117,0
2014-12-08,17.62,17.9,17.62,17.85,63524,0
2014-12-09,17.78,18.43,17.64,18.29,82959,0
2014-12-10,18.6,20.4,18.6,20.27,174041,0
2014-12-11,20.27,21.005,20.27,20.58,32818,0
2014-12-12,20.65,20.85,20.069,20.15,29807,0
2014-12-15,18.6,20,17.51,19.73,55252,0
2014-12-16,19.74,20.31,19.26,19.69,57419,0
2014-12-17,19.55,19.75,19.31,19.74,23018,0
2014-12-18,19.7,19.7,19.28,19.44,9632,0
2014-12-19,19.7,19.7,18.22,18.22,59071,0
2014-12-22,18.43,19.28,18.43,18.82,49338,0
2014-12-23,18.88,19.11,18.8,19.11,42632,0
2014-12-24,18.9,19.11,18.64,18.7,3356,0
2014-12-26,18.55,19.456,18.55,19.05,9061,0
2014-12-29,19.17,19.18,18.865,19.03,9948,0
2014-12-30,18.89,19.24,18.87,19.2,12082,0
2014-12-31,19.2,19.51,18.8,19.36,15160,0
2015-01-02,19.32,19.44,18.856,19.28,12755,0
2015-01-05,19.37,19.42,18.873,19.28,29503,0
2015-01-06,19.35,19.35,18.63,19.2,10574,0
2015-01-07,19.11,19.19,18.56,19.19,20165,0
2015-01-08,19.4,19.5,19.1,19.26,8405,0
2015-01-09,19.3,19.46,19.25,19.25,14359,0
2015-01-12,19.25,19.4,19.25,19.39,26958,0
2015-01-13,19.27,19.395,18.83,18.83,30873,0
2015-01-14,19.03,19.24,18.68,19.02,20982,0
2015-01-15,19.13,19.14,17.5,18.31,77610,0
2015-01-16,18.35,19.1,17.56,18.29,12985,0
2015-01-20,17.96,18.73,17.76,18.5,59240,0
2015-01-21,18.67,18.914,17.931,18.45,40844,0
2015-01-22,18.61,18.84,18.25,18.59,27314,0
2015-01-23,18.065,18.64,17.683,18.51,26984,0
2015-01-26,18.4,18.65,17.59,18.3,29799,0
2015-01-27,18.26,18.363,17.89,17.9,17540,0
2015-01-28,18.27,18.38,18,18.16,29071,0
2015-01-29,18.2,18.65,18,18.2,17416,0
2015-01-30,18.61,18.61,17.9,18.18,31696,0
2015-02-02,18.32,18.46,18.05,18.05,9466,0
2015-02-03,18.06,18.47,18.06,18.3,19389,0
2015-02-04,18.05,18.38,17.95,18.13,59120,0
2015-02-05,18.14,18.48,18.14,18.48,29849,0
2015-02-06,18.31,18.65,18.31,18.5,23081,0
2015-02-09,18.54,18.73,18.16,18.16,21743,0
2015-02-10,18.02,18.39,18,18.01,8773,0
2015-02-11,18,18.48,18,18.34,12567,0
2015-02-12,18.29,18.37,18.13,18.3,14567,0
2015-02-13,18.29,18.65,18.2,18.58,8552,0
2015-02-17,18.62,18.62,18.08,18.33,18218,0
2015-02-18,18.21,18.38,18.16,18.22,7611,0
2015-02-19,18.22,18.39,18.18,18.2,8051,0
2015-02-20,18.2,18.41,18.19,18.36,7067,0
2015-02-23,18.2,18.47,18.15,18.32,9055,0
2015-02-24,18.55,18.55,18.18,18.35,34344,0
2015-02-25,18.17,18.57,18.15,18.15,14728,0
2015-02-26,18.16,18.28,18.05,18.14,8470,0
2015-02-27,18.1,18.35,18.081,18.25,10763,0
2015-03-02,18.01,18.2,18.01,18.12,11700,0
2015-03-03,18.17,18.25,18.06,18.24,11500,0
2015-03-04,18.25,18.65,18.22,18.65,8900,0
2015-03-05,18.51,18.56,18.35,18.56,9200,0
2015-03-06,18.6,18.65,18.37,18.6,7700,0
2015-03-09,18.52,18.58,18,18.58,6400,0
2015-03-10,18.64,18.84,18.5,18.68,12200,0
2015-03-11,18.64,18.84,18.46,18.62,192100,0
2015-03-12,18.9,18.9,18.14,18.19,16800,0
2015-03-13,18.27,18.31,18.15,18.31,19100,0
2015-03-16,18.25,18.3,18.25,18.25,3500,0
2015-03-17,18.26,18.48,18.16,18.43,87900,0
2015-03-18,18.45,18.47,18.14,18.38,11000,0
2015-03-19,18.5,19.25,18.42,19.25,115200,0
2015-03-20,19.25,19.25,18.37,18.8,27700,0
2015-03-23,18.97,18.97,18.57,18.66,10600,0
2015-03-24,18.67,18.7,18.6,18.7,29900,0
2015-03-25,18.77,18.81,18.68,18.81,3800,0
2015-03-26,18.78,19.14,18.62,19.14,7900,0
2015-03-27,18.88,19,18.69,18.96,103900,0
2015-03-30,19.13,19.49,19,19.47,22000,0
2015-03-31,19.48,19.83,19.34,19.48,12015,0
2015-04-01,19.52,19.52,18.91,19.3,56700,0
2015-04-02,19.2,19.64,19.05,19.64,20300,0
2015-04-06,19.13,20,19.13,20,10600,0
2015-04-07,19.67,19.98,19.67,19.83,16042,0
2015-04-08,19.78,19.98,19.7,19.88,9300,0
2015-04-09,19.83,19.98,19.531,19.62,10556,0
2015-04-10,19.81,19.98,19.45,19.89,13100,0
2015-04-13,19.76,19.99,19.76,19.97,7000,0
2015-04-14,20.67,20.67,20,20.03,14900,0
2015-04-15,20.07,20.37,19.77,19.77,59998,0
2015-04-16,19.84,20.589,19.8,20.32,53080,0
2015-04-17,20.9,23.39,20.7,22.67,165800,0
2015-04-20,24.24,24.498,22.2,23.06,89036,0
2015-04-21,23.93,23.99,22.862,22.99,115654,0
2015-04-22,23.07,23.12,22.71,22.82,56312,0
2015-04-23,22.92,22.92,21.62,22.33,80900,0
2015-04-24,22.3,22.56,21.7,21.99,128430,0
2015-04-27,22.36,22.43,21.87,22.01,96600,0
2015-04-28,22.03,22.38,21.89,21.9,54091,0
2015-04-29,21.99,22.3,21.65,21.81,66000,0
2015-04-30,21.85,22.08,21.45,21.7,47400,0
2015-05-01,21.5,21.7,21.37,21.7,23300,0
2015-05-04,21.98,21.98,21.54,21.9,49300,0
2015-05-05,21.7,21.9,21.7,21.9,31100,0
2015-05-06,21.8,22.77,21.75,22.63,71178,0
2015-05-07,22.8,24.75,22.49,24.31,200789,0
2015-05-08,24.25,25,23.21,23.33,38200,0
2015-05-11,22.94,23.69,22.29,22.72,96400,0
2015-05-12,23.38,23.43,22.8,23.22,55139,0
2015-05-13,23.28,23.325,22.87,22.92,34793,0
2015-05-14,22.98,23.08,22.75,22.97,41100,0
2015-05-15,22.75,23,22.57,22.99,26796,0
2015-05-18,22.86,23.48,22.661,23.4,45244,0
2015-05-19,23.36,23.932,23,23.35,31414,0
2015-05-20,23.18,23.45,23.12,23.14,49400,0
2015-05-21,23.21,23.44,22.51,22.75,47700,0
2015-05-22,22.64,23.07,22.64,22.99,16100,0
2015-05-26,22.82,22.99,22.6,22.91,26154,0
2015-05-27,23.03,23.17,22.76,23.04,40800,0
2015-05-28,23.07,23.5,22.92,23.38,45232,0
2015-05-29,23.47,24.1,23.39,23.9,62000,0
2015-06-01,23.9,23.93,23.02,23.3,63687,0
2015-06-02,23.3,23.75,23.01,23.73,47010,0
2015-06-03,23.87,23.97,23.54,23.61,27700,0
2015-06-04,23.69,23.69,23.1,23.3,35600,0
2015-06-05,23.3,23.36,23.2,23.3,26000,0
2015-06-08,23.4,23.52,22.82,22.94,44400,0
2015-06-09,23.16,23.16,22.71,22.81,35477,0
2015-06-10,23.12,23.21,22.58,22.72,53228,0
2015-06-11,22.64,23.745,22.21,23.59,165582,0
2015-06-12,24.49,27.18,22.4,26.1,419000,0
2015-06-15,26.59,27.46,26.48,26.53,171300,0
2015-06-16,26.64,27,25.62,26.45,96000,0
2015-06-17,26.56,26.74,26.13,26.36,86700,0
2015-06-18,26.65,27.09,26.42,26.56,86000,0
2015-06-19,26.56,26.71,26.31,26.44,105200,0
2015-06-22,26.58,26.7,26.34,26.58,117700,0
2015-06-23,26.6,26.6,26.06,26.16,58489,0
2015-06-24,26.23,28.08,26.01,27.36,97300,0
2015-06-25,27.5,28.15,26.89,28.01,120600,0
2015-06-26,28.03,28.34,26.85,28.25,1189100,0
2015-06-29,28.34,29.48,28.33,28.78,119700,0
2015-06-30,29.01,29.06,27.16,28.18,100844,0
2015-07-01,28.16,28.5,27.75,28.3,70800,0
2015-07-02,28.31,28.73,28.06,28.39,46500,0
2015-07-06,28.5,28.72,27.94,28.19,84200,0
2015-07-07,28.2,28.35,27.83,28.24,129800,0
2015-07-08,28.27,28.44,27.84,28.35,75200,0
2015-07-09,28.45,28.8,28.22,28.4,36800,0
2015-07-10,28.31,28.8,28.04,28.32,58800,0
2015-07-13,28.66,29.72,28.38,28.47,85300,0
2015-07-14,28.64,28.85,28.12,28.59,39773,0
2015-07-15,28.75,28.75,28.054,28.36,39001,0
2015-07-16,28.29,29.39,28.15,28.66,72000,0
2015-07-17,28.85,29.1,28.33,28.67,62200,0
2015-07-20,28.46,28.46,27.68,27.96,37200,0
2015-07-21,28.06,28.45,27.9,28.07,32700,0
2015-07-22,28.1,28.48,27.86,28.05,65800,0
2015-07-23,27.92,28.21,27.68,28,46200,0
2015-07-24,27.88,27.96,26.88,27.08,39800,0
2015-07-27,27.03,27.74,26.1,27.61,35500,0
2015-07-28,27.45,27.59,27.07,27.5,38700,0
2015-07-29,27.41,27.41,26.92,27.13,29300,0
2015-07-30,27.15,27.74,26.83,27.53,45300,0
2015-07-31,27.66,28.17,27.06,28.07,59000,0
2015-08-03,28.17,28.23,26.69,26.98,67589,0
2015-08-04,27.2,27.71,27.2,27.65,57000,0
2015-08-05,27.72,28.92,27.17,28.48,146900,0
2015-08-06,28.66,28.9,27.375,28,50049,0
2015-08-07,27.95,28.79,27.56,28.1,54400,0
2015-08-10,28.14,28.36,27.64,27.99,47200,0
2015-08-11,28.09,28.09,27.118,27.83,20777,0
2015-08-12,27.74,27.81,27.12,27.38,47000,0
2015-08-13,27.5,27.98,27.5,27.68,29200,0
2015-08-14,27.75,28.11,27.67,27.96,24900,0
2015-08-17,28.04,28.04,27.67,27.83,21300,0
2015-08-18,27.93,28,27.16,27.3,39300,0
2015-08-19,27.31,27.31,26.59,26.59,38300,0
2015-08-20,26.58,28.51,26,26.15,20700,0
2015-08-21,25.76,26.09,25.07,25.42,30100,0
2015-08-24,25,26.1,21.83,25.2,45816,0
2015-08-25,25.45,25.93,24.78,25.16,30200,0
2015-08-26,25.74,26.05,24.83,25.94,40500,0
2015-08-27,26.08,26.17,25.68,25.96,22100,0
2015-08-28,25.99,26,25.14,25.46,17800,0
2015-08-31,25.5,25.87,25.3,25.64,51300,0
2015-09-01,25.5,26,25.19,25.58,38000,0
2015-09-02,26,26,25.29,25.69,42700,0
2015-09-03,25.9,25.9,25.15,25.23,19400,0
2015-09-04,25.31,25.69,22.62,25.42,13500,0
2015-09-08,25.6,25.75,25.26,25.43,23100,0
2015-09-09,25.76,25.9,24.59,24.82,29100,0
2015-09-10,25.02,25.02,23.08,24.11,84289,0
2015-09-11,15.6,17.58,14.41,14.82,1542700,0
2015-09-14,14.8,14.8,13.64,14.04,359800,0
2015-09-15,14.11,14.77,13.9,14.7,374500,0
2015-09-16,15.16,15.83,14.65,15.8,320100,0
2015-09-17,15.64,16.06,15.42,15.64,210317,0
2015-09-18,15.55,16.15,15.3,15.4,254800,0
2015-09-21,15.44,16.22,15.3,15.79,205600,0
2015-09-22,15.9,16.78,15.9,16.53,208500,0
2015-09-23,16.73,16.73,15.45,15.66,253409,0
2015-09-24,15.47,16.28,15.47,16.12,170942,0
2015-09-25,16.29,16.31,15.22,15.28,101100,0
2015-09-28,15.33,15.69,15.02,15.61,103856,0
2015-09-29,15.54,16.43,15.38,16.4,187100,0
2015-09-30,16.43,16.43,15.48,15.52,98400,0
2015-10-01,15.63,15.65,15.03,15.4,77100,0
2015-10-02,15.3,15.73,15.23,15.73,55700,0
2015-10-05,16.1,16.47,15.83,16.12,73993,0
2015-10-06,16.05,16.15,15.8,15.93,110000,0
2015-10-07,15.86,15.95,15.41,15.79,72544,0
2015-10-08,15.7,17.49,15.67,17.17,129300,0
2015-10-09,17.3,17.47,16.39,16.47,57500,0
2015-10-12,16.57,16.68,16.18,16.59,63875,0
2015-10-13,16.29,16.7,16.19,16.32,35100,0
2015-10-14,15.92,16.63,15.92,16.5,33400,0
2015-10-15,16.65,17.05,16.35,17.05,75400,0
2015-10-16,17.03,18.6,16.85,18.51,163500,0
2015-10-19,18.54,18.54,17.45,18,72377,0
2015-10-20,18.17,18.55,17.88,18.43,83900,0
2015-10-21,18.44,18.75,18.14,18.53,51800,0
2015-10-22,18.53,19.64,18.51,19.3,113400,0
2015-10-23,19.26,19.26,18.35,18.76,74200,0
2015-10-26,18.69,19.13,17.79,18.09,57400,0
2015-10-27,18.09,18.14,17.52,17.75,43900,0
2015-10-28,17.73,18.88,17.73,18.61,51200,0
2015-10-29,18.56,18.89,16.64,18.53,45500,0
2015-10-30,18.57,18.82,18.07,18.15,28600,0
2015-11-02,18.27,18.63,17.61,18.17,44130,0
2015-11-03,18.05,18.81,17.17,18.29,36000,0
2015-11-04,18.41,18.86,18.04,18.78,38889,0
2015-11-05,18.65,19.1,18.55,18.66,38800,0
2015-11-06,18.56,18.72,17.01,18.22,39900,0
2015-11-09,17.94,18.127,17.41,17.57,43451,0
2015-11-10,17.62,17.94,17.12,17.45,54700,0
2015-11-11,17.44,18.38,16.84,16.99,50700,0
2015-11-12,16.83,17.14,16.58,17.02,40300,0
2015-11-13,16.91,17.19,16.32,16.7,56100,0
2015-11-16,16.75,16.98,16.23,16.91,50100,0
2015-11-17,16.92,17.19,16.51,17.12,58800,0
2015-11-18,17.01,17.86,16.81,17.84,34300,0
2015-11-19,17.74,17.84,17.03,17.82,84600,0
2015-11-20,17.98,18.82,17.7,18.79,46600,0
2015-11-23,18.74,19.07,18.45,19.05,48000,0
2015-11-24,18.84,19.35,18.46,19.08,46100,0
2015-11-25,19.12,19.73,19.05,19.57,26600,0
2015-11-27,19.59,19.68,19.1,19.59,11100,0
2015-11-30,19.45,19.61,18.61,19.11,56900,0
2015-12-01,19.21,19.5,18.81,19.2,77526,0
2015-12-02,19.27,19.54,18.73,18.94,23740,0
2015-12-03,19.06,19.11,18.17,18.49,39957,0
2015-12-04,18.41,18.83,18.41,18.76,25500,0
2015-12-07,18.54,18.54,17.39,17.8,87600,0
2015-12-08,17.59,18.72,17.59,17.77,61325,0
2015-12-09,17.61,17.85,16.83,16.9,122400,0
2015-12-10,16.73,17.51,16.73,16.93,96600,0
2015-12-11,15.07,16.7,15.07,16.51,108700,0
2015-12-14,16.38,16.88,16.28,16.51,63832,0
2015-12-15,16.67,16.89,16.13,16.34,75600,0
2015-12-16,16.43,16.97,16.23,16.83,44200,0
2015-12-17,16.79,17.48,16.48,16.65,95600,0
2015-12-18,16.54,16.8,16.19,16.31,127900,0
2015-12-21,16.39,16.58,16.13,16.21,53700,0
2015-12-22,15.17,16.49,15.17,16.47,43371,0
2015-12-23,16.85,16.99,16.33,16.74,63500,0
2015-12-24,16.65,17.35,16.44,17.11,39136,0
2015-12-28,17.08,17.5,16.76,17.47,58663,0
2015-12-29,17.55,17.635,16.97,17.5,59356,0
2015-12-30,17.4,17.525,17,17.32,61758,0
2015-12-31,17.17,17.455,16.96,17.25,85308,0
2016-01-04,16.92,17.16,16.01,16.23,39334,0
2016-01-05,16.33,16.33,15.9,16.02,28941,0
2016-01-06,15.8,16.1,15.43,16.02,55410,0
2016-01-07,15.76,15.98,14.83,14.84,89973,0
2016-01-08,14.79,15.51,14.79,15.38,106759,0
2016-01-11,15.39,15.54,14.98,15.18,59619,0
2016-01-12,15.47,15.76,14.77,15.07,53646,0
2016-01-13,15.05,15.25,14.79,14.91,58476,0
2016-01-14,14.87,15.09,14.67,14.81,99491,0
2016-01-15,14.39,14.49,13.74,14.16,41252,0
2016-01-19,14.12,14.25,13.64,13.66,116300,0
2016-01-20,13.41,13.66,12.92,13.53,82421,0
2016-01-21,13.53,14.16,13.46,13.76,43719,0
2016-01-22,14.02,14.37,13.8365,14.29,44106,0
2016-01-25,14.28,14.6,13.68,14.22,48985,0
2016-01-26,14.33,14.415,13.9001,14.11,51768,0
2016-01-27,14.04,14.44,13.71,14.3,67931,0
2016-01-28,14.52,15.5,14.52,15.46,25337,0
2016-01-29,15.45,16.8,15.45,16.38,42461,0
2016-02-01,16.26,16.56,16.04,16.38,60629,0
2016-02-02,16.22,16.88,15.99,16.43,48734,0
2016-02-03,16.81,18.175,16.38,16.65,70339,0
2016-02-04,16.65,17.07,16.52,16.93,42972,0
2016-02-05,16.96,17,16.58,16.64,54338,0
2016-02-08,16.53,16.53,15.4801,16.29,22508,0
2016-02-09,16.12,16.255,15.3,16.2,22908,0
2016-02-10,16.26,16.45,16.12,16.2,38455,0
2016-02-11,15.95,16.24,15.6701,15.86,21449,0
2016-02-12,16.05,16.36,15.96,16.29,20014,0
2016-02-16,16.49,17.13,16.09,17.07,18434,0
2016-02-17,17.09,17.79,17.09,17.71,27104,0
2016-02-18,17.53,17.96,17.01,17.3,45849,0
2016-02-19,17.22,17.55,16.87,16.95,42338,0
2016-02-22,17.23,17.89,17.08,17.66,37393,0
2016-02-23,17.67,17.76,16.19,17.27,47289,0
2016-02-24,17.12,17.32,17.02,17.3,28461,0
2016-02-25,17.35,17.35,17.18,17.34,13187,0
2016-02-26,17.44,17.44,17.03,17.1,9991,0
2016-02-29,16.93,17.25,16.93,17.02,21213,0
2016-03-01,16.97,16.97,16.64,16.77,15467,0
2016-03-02,16.73,16.96,16.26,16.81,17537,0
2016-03-03,16.79,17.04,16.66,16.79,19062,0
2016-03-04,16.93,17.27,16.93,17.24,24789,0
2016-03-07,17.23,17.29,17.19,17.27,27564,0
2016-03-08,17.18,17.4,17.04,17.3,28662,0
2016-03-09,17.35,17.49,17.29,17.4,13992,0
2016-03-10,17.38,17.75,17.02,17.47,43352,0
2016-03-11,17.67,18.03,17.18,18.03,15395,0
2016-03-14,17.9,18.65,17.9,18.48,22837,0
2016-03-15,18.33,18.5,18.16,18.21,12565,0
2016-03-16,18.22,18.27,17.95,18.02,18250,0
2016-03-17,17.97,18.1499,17.2001,17.72,26499,0
2016-03-18,17.82,18.14,17.51,17.93,36247,0
2016-03-21,17.77,18.15,17.77,18.12,22994,0
2016-03-22,18,18.25,17.95,18.14,18771,0
2016-03-23,17.95,18.15,17.82,17.98,24234,0
2016-03-24,17.74,17.7982,17.59,17.61,10561,0
2016-03-28,17.61,17.89,17.21,17.73,17441,0
2016-03-29,17.75,18.15,17.315,18.04,15308,0
2016-03-30,17.84,18.12,17.78,17.89,12910,0
2016-03-31,18,18.15,17.75,17.79,25078,0
2016-04-01,17.6,17.82,17.38,17.7,24806,0
2016-04-04,17.37,17.74,16.99,17.04,11978,0
2016-04-05,16.94,17.26,16.63,16.89,14957,0
2016-04-06,16.94,17.01,16.4901,16.89,9760,0
2016-04-07,16.86,17.26,16.54,16.8,16623,0
2016-04-08,16.86,17.11,16.54,16.89,23124,0
2016-04-11,17.08,17.21,16.33,16.35,12335,0
2016-04-12,16.32,16.62,16.15,16.24,15554,0
2016-04-13,16.18,16.94,16.18,16.92,23559,0
2016-04-14,16.87,17,16.66,16.77,34666,0
2016-04-15,17.42,18.16,17.21,17.31,111244,0
2016-04-18,17.25,18.04,17.2,17.6,48002,0
2016-04-19,17.61,17.6844,17.25,17.28,38019,0
2016-04-20,17.25,17.38,16.9,17.15,44774,0
2016-04-21,17.11,17.31,16.806,17.03,24963,0
2016-04-22,17,17.26,16.6,16.7,26008,0
2016-04-25,16.73,16.97,16.55,16.9,17890,0
2016-04-26,16.94,16.955,16.53,16.89,24013,0
2016-04-27,16.77,16.94,16.7,16.86,27633,0
2016-04-28,16.74,17.03,16.53,16.6,18957,0
2016-04-29,16.7,16.7,15.42,15.69,16041,0
2016-05-02,15.69,15.71,14.76,14.95,36533,0
2016-05-03,14.86,14.96,14.39,14.55,76440,0
2016-05-04,14.75,15.0465,14.28,14.41,157172,0
2016-05-05,14.55,14.6,13.91,14.32,164713,0
2016-05-06,14.22,14.58,14.1575,14.46,81024,0
2016-05-09,14.38,14.82,14.24,14.67,37584,0
2016-05-10,14.8,14.89,14.37,14.46,15096,0
2016-05-11,14.24,14.36,14.185,14.33,38819,0
2016-05-12,14.5413,14.5413,14.2587,14.3,24842,0
2016-05-13,14.3,14.77,14.3,14.59,24350,0
2016-05-16,14.38,14.77,14.38,14.59,14278,0
2016-05-17,14.5,14.709,14.3,14.42,32625,0
2016-05-18,14.3,14.83,14.3,14.52,67497,0
2016-05-19,14.48,14.76,14.28,14.35,33176,0
2016-05-20,14.44,14.56,14.24,14.35,35387,0
2016-05-23,14.55,14.77,14.15,14.32,49244,0
2016-05-24,14.32,14.62,14.23,14.31,63568,0
2016-05-25,14.43,14.53,14.21,14.24,23365,0
2016-05-26,14.32,14.32,13.645,13.73,20106,0
2016-05-27,13.83,14.11,13.77,13.86,18187,0
2016-05-31,13.89,14.185,13.88,14.11,16199,0
2016-06-01,14.14,14.7637,13.9201,14.58,42611,0
2016-06-02,14.65,14.97,14.23,14.35,24603,0
2016-06-03,14.34,14.45,14.08,14.18,31013,0
2016-06-06,14.12,14.338,13.94,14,28346,0
2016-06-07,13.97,14.29,13.72,13.88,39937,0
2016-06-08,13.94,14.29,13.9,14.17,32482,0
2016-06-09,14.28,14.41,14.0144,14.4,96967,0
2016-06-10,13.6,13.98,12.4601,12.85,198207,0
2016-06-13,12.67,13.11,12.16,12.35,170348,0
2016-06-14,12.37,12.59,11.9,12.1,112548,0
2016-06-15,12.21,12.95,12.21,12.86,74140,0
2016-06-16,12.76,12.96,12.61,12.84,78004,0
2016-06-17,12.8,13.035,12.48,12.92,53142,0
2016-06-20,13.13,13.17,12.55,12.6,39091,0
2016-06-21,12.52,12.645,11.89,12.2,57590,0
2016-06-22,12.21,12.26,11.9,12.23,45926,0
2016-06-23,12.34,12.9,12.01,12.855,61923,0
2016-06-24,12.32,12.61,12.06,12.47,578924,0
2016-06-27,12.49,12.49,10.82,11.21,100648,0
2016-06-28,11.22,11.4699,11.07,11.34,43325,0
2016-06-29,11.33,11.69,11.25,11.585,43427,0
2016-06-30,11.49,11.641,10.92,11.11,25136,0
2016-07-01,11.18,11.73,10.6501,11.55,23168,0
2016-07-05,11.61,11.61,11.01,11.26,82329,0
2016-07-06,11.17,11.2,10.96,10.98,44321,0
2016-07-07,10.91,11.16,10.8411,10.95,113129,0
2016-07-08,11.06,11.69,11.05,11.37,105411,0
2016-07-11,11.35,11.61,11.18,11.43,45920,0
2016-07-12,11.54,11.61,11.32,11.4,37413,0
2016-07-13,11.4,11.82,11.305,11.4,32687,0
2016-07-14,11.42,11.42,11.11,11.3,14904,0
2016-07-15,11.32,11.57,11.22,11.38,31150,0
2016-07-18,11.46,11.55,11.2671,11.49,52952,0
2016-07-19,11.47,11.47,11.28,11.41,43884,0
2016-07-20,11.43,11.98,11.3999,11.9,32877,0
2016-07-21,11.89,11.92,11.7,11.86,26313,0
2016-07-22,11.77,11.85,11.65,11.7,19565,0
2016-07-25,11.7,11.96,11.29,11.34,27600,0
2016-07-26,11.52,11.57,11.1,11.16,25104,0
2016-07-27,11.22,11.52,10.87,10.91,19418,0
2016-07-28,10.85,10.8899,10.33,10.34,27927,0
2016-07-29,10.26,10.51,10.21,10.44,56033,0
2016-08-01,10.5,11.23,10.5,11.17,62304,0
2016-08-02,11.17,11.42,10.73,10.78,23302,0
2016-08-03,10.7,11.08,10.62,10.83,32356,0
2016-08-04,10.81,11.0699,10.81,10.91,12346,0
2016-08-05,10.99,11.17,10.92,11,16543,0
2016-08-08,11,11.08,10.96,11.01,35799,0
2016-08-09,11.06,11.1,10.97,11.02,37259,0
2016-08-10,11.1,11.18,11.01,11.12,43246,0
2016-08-11,11.11,11.25,11.11,11.16,50108,0
2016-08-12,11.23,11.54,11.23,11.42,20516,0
2016-08-15,11.45,11.57,11.08,11.25,29953,0
2016-08-16,11.25,11.37,11.02,11.25,44367,0
2016-08-17,11.29,11.41,11.25,11.3,23143,0
2016-08-18,11.32,11.34,11.25,11.32,37359,0
2016-08-19,11.3,11.9799,11.3,11.39,32410,0
2016-08-22,11.35,11.36,11.2,11.21,4938,0
2016-08-23,11.21,11.3,10.87,11.04,132046,0
2016-08-24,11.01,11.23,10.99,11.11,10578,0
2016-08-25,11.08,11.47,11.07,11.39,18364,0
2016-08-26,11.38,11.4,11.12,11.165,3702,0
2016-08-29,11.14,11.44,11.07,11.37,11858,0
2016-08-30,11.35,11.48,11.26,11.33,30036,0
2016-08-31,11.27,11.46,11.17,11.26,9545,0
2016-09-01,11.24,11.27,11.06,11.22,20276,0
2016-09-02,11.18,11.18,10.62,10.92,39876,0
2016-09-06,11,11,10.79,10.8,49057,0
2016-09-07,10.86,11.21,10.75,11.1099,31624,0
2016-09-08,11,11.31,10.8601,11.27,39348,0
2016-09-09,11.7,11.7,10.22,10.28,50565,0
2016-09-12,10.28,10.539,9.95,10.02,31281,0
2016-09-13,9.97,10.06,9.29,9.59,66423,0
2016-09-14,9.52,10.14,9.3883,9.95,171200,0
2016-09-15,9.92,10.17,9.375,9.99,120182,0
2016-09-16,9.91,10.1,9.5801,10,74421,0
2016-09-19,10.05,10.14,9.77,9.8,61854,0
2016-09-20,9.9,10.1,9.74,9.98,55758,0
2016-09-21,10.09,10.24,10.06,10.24,15697,0
2016-09-22,10.37,10.48,10.3,10.45,18224,0
2016-09-23,10.42,10.6846,10.42,10.47,5198,0
2016-09-26,10.51,10.51,10.07,10.23,40381,0
2016-09-27,10.26,10.51,10.2,10.47,25688,0
2016-09-28,10.39,10.418,10.161,10.36,38294,0
2016-09-29,10.3,10.54,10.23,10.33,20136,0
2016-09-30,10.36,10.61,10.1,10.3,63075,0
2016-10-03,10.29,10.54,10.19,10.42,139498,0
2016-10-04,10.49,10.52,10.13,10.42,127056,0
2016-10-05,10.46,10.69,10.39,10.57,55198,0
2016-10-06,10.5,10.63,10.3,10.58,16481,0
2016-10-07,10.49,10.75,10.42,10.74,19225,0
2016-10-10,10.71,11.06,10.17,10.49,68727,0
2016-10-11,10.47,11.18,10.47,10.87,189351,0
2016-10-12,10.89,11.87,10.41,11.5,166303,0
2016-10-13,11.41,11.58,11.14,11.2,56459,0
2016-10-14,11.31,11.44,10.98,10.98,20560,0
2016-10-17,11.01,11.21,10.91,11.04,57659,0
2016-10-18,11.13,11.29,10.9,11.18,21067,0
2016-10-19,11.22,11.44,11.061,11.14,28562,0
2016-10-20,11.23,11.23,10.91,11.15,64927,0
2016-10-21,11.38,11.42,11.04,11.18,69372,0
2016-10-24,11.11,11.19,10.61,10.65,17932,0
2016-10-25,10.61,10.64,10.13,10.24,60473,0
2016-10-26,10.31,10.45,10.16,10.18,41830,0
2016-10-27,10.22,10.22,9.83,9.89,31050,0
2016-10-28,10.24,10.24,9.73,9.81,27000,0
2016-10-31,9.9,9.95,9.35,9.4,20801,0
2016-11-01,9.35,9.5,9.35,9.5,14859,0
2016-11-02,9.6,9.75,9.35,9.45,20403,0
2016-11-03,9.45,9.45,9,9,20183,0
2016-11-04,9.15,9.2,8.8,9.1,16104,0
2016-11-07,9.2,9.5,9.06,9.4,18414,0
2016-11-08,9.5,9.5,9.275,9.45,8903,0
2016-11-09,9.4,9.59,9.25,9.5,12697,0
2016-11-10,9.4742,9.7,9.175,9.65,21487,0
2016-11-11,9.66,10,9.55,9.8,11189,0
2016-11-14,10,10.25,9.75,9.8,20326,0
2016-11-15,9.8,10.35,9.8,9.975,39861,0
2016-11-16,9.95,10.05,9.55,9.6,7629,0
2016-11-17,9.65,9.8,9.4,9.5,15655,0
2016-11-18,9.5,9.72,9.25,9.25,14969,0
2016-11-21,9.25,9.2809,9.1,9.1,4788,0
2016-11-22,9.25,9.75,9.25,9.75,13687,0
2016-11-23,9.7,10.65,9.7,10.45,28009,0
2016-11-25,10.45,10.5,10.19,10.5,5454,0
2016-11-28,10.5,10.5,9.9,10,23660,0
2016-11-29,10.25,10.6,10,10.15,729989,0
2016-11-30,10.15,10.7,10,10.55,65803,0
2016-12-01,10.4,10.8,10.4,10.55,122814,0
2016-12-02,10.65,11.2,10.35,10.95,119844,0
2016-12-05,11.05,11.3,11,11.15,146595,0
2016-12-06,11.25,11.3,11,11,112991,0
2016-12-07,11,11.05,10.917,10.95,246682,0
2016-12-08,11.35,11.75,11.3,11.45,340224,0
2016-12-09,11.5,11.5,11.1,11.1,263692,0
2016-12-12,11.1,11.4,11,11.25,75963,0
2016-12-13,11.25,11.35,11.15,11.3,84029,0
2016-12-14,11.35,11.35,11.1,11.2,55935,0
2016-12-15,11.2,11.3,11.15,11.2,35354,0
2016-12-16,11.25,11.25,10.9,11.15,51391,0
2016-12-19,11.15,11.25,11.1,11.2,46141,0
2016-12-20,11.15,11.2,11.05,11.1,16916,0
2016-12-21,11.05,11.05,10.55,10.95,49814,0
2016-12-22,10.95,11.1,10.8,11,45667,0
2016-12-23,11.1048,11.1048,10.54,10.85,45228,0
2016-12-27,10.75,11.1,10.7,10.95,53968,0
2016-12-28,11.05,11.05,10.25,10.75,63740,0
2016-12-29,10.7,10.8,10.3,10.5,31825,0
2016-12-30,10.45,10.6,10.15,10.5,95230,0
2017-01-03,10.65,10.85,10.6,10.75,98711,0
2017-01-04,10.75,11,10.7,11,100385,0
2017-01-05,11,11.15,10.95,11.05,119288,0
2017-01-06,11.05,11.05,10.65,10.875,30557,0
2017-01-09,10.9,11.05,10.5205,10.7,65837,0
2017-01-10,10.5811,10.85,10.55,10.75,9160,0
2017-01-11,10.75,10.75,10.1,10.2,47400,0
2017-01-12,10.15,10.45,9.85,10.05,81602,0
2017-01-13,10,10.1,9.875,10,60013,0
2017-01-17,9.9,10.1,9.9,10,24103,0
2017-01-18,10.05,10.1,9.8,9.9,55477,0
2017-01-19,9.8,9.95,9.65,9.7,72324,0
2017-01-20,9.8,9.8,9.45,9.6,64843,0
2017-01-23,9.6,9.6,9.25,9.5,113598,0
2017-01-24,9.55,9.55,9.1,9.35,93106,0
2017-01-25,9.35,9.7,9.2426,9.4,136178,0
2017-01-26,9.45,9.6,9.4,9.55,275385,0
2017-01-27,9.55,9.55,9.425,9.45,66485,0
2017-01-30,9.35,9.35,9.25,9.25,2416,0
2017-01-31,9.15,9.4,9.055,9.4,67278,0
2017-02-01,9.45,9.45,9.3,9.4,90322,0
2017-02-02,9.4,9.45,9.2,9.4,72720,0
2017-02-03,9.4,9.45,8.75,8.75,84305,0
2017-02-06,8.85,8.85,8.3,8.35,64996,0
2017-02-07,8.4,8.8,8,8.75,90615,0
2017-02-08,8.75,8.7893,8.65,8.7,35027,0
2017-02-09,8.7,9.1,8.7,9.05,50144,0
2017-02-10,9.05,9.25,9,9.25,44533,0
2017-02-13,9.3,9.3,8.85,8.85,15931,0
2017-02-14,8.9,9.15,8.7,9.1,39860,0
2017-02-15,9.1135,9.35,8.8498,9.2,40099,0
2017-02-16,9.15,9.55,9.1,9.4,153115,0
2017-02-17,9.45,9.45,9,9.3,25486,0
2017-02-21,9.3,9.3,9.1,9.25,11632,0
2017-02-22,9.2565,9.2565,9.1,9.2,5024,0
2017-02-23,9.15,9.25,9.05,9.2,8654,0
2017-02-24,9.25,9.25,8.95,9.05,15955,0
2017-02-27,9.1,9.45,9.05,9.35,20657,0
2017-02-28,9.3,9.45,9.05,9.4,85092,0
2017-03-01,9.4,9.4,9.1,9.1,45551,0
2017-03-02,9.15,9.15,8.8,9.05,17256,0
2017-03-03,9,9.05,8.85,9.05,37763,0
2017-03-06,9.05,9.25,8.895,9.2,28561,0
2017-03-07,9.2,9.2,9,9.2,30466,0
2017-03-08,9.15,9.15,8.75,8.85,35191,0
2017-03-09,8.8,8.9,8.6,8.75,16553,0
2017-03-10,8.5,8.8,7.9,8.7,91084,0
2017-03-13,8.79,8.85,8.75,8.8,17694,0
2017-03-14,8.8,8.8,8.2,8.5,61269,0
2017-03-15,8.55,8.65,8.15,8.25,108710,0
2017-03-16,8.3,8.9,7.8,7.95,52424,0
2017-03-17,7.9,8.25,7.7,7.75,103291,0
2017-03-20,7.95,7.95,7.6,7.6,24080,0
2017-03-21,7.65,7.65,7.4,7.4,10571,0
2017-03-22,7.45,7.6,7.15,7.55,29360,0
2017-03-23,7.6,7.625,7.4947,7.55,12669,0
2017-03-24,7.65,7.65,7.45,7.55,31106,0
2017-03-27,7.6,8.5,7.6,7.9,36587,0
2017-03-28,8,8.35,7.9,8,34764,0
2017-03-29,8.05,8.75,8.05,8.45,20005,0
2017-03-30,8.55,8.85,8.45,8.5,48517,0
2017-03-31,8.45,8.8,8.45,8.6,14879,0
2017-04-03,8.6,8.6,8,8,109692,0
2017-04-04,8.25,8.25,7.55,7.7,70366,0
2017-04-05,7.8,8.1,7.45,7.5,155420,0
2017-04-06,7.6,7.85,7.6,7.85,10520,0
2017-04-07,7.85,8,7.6,7.65,26796,0
2017-04-10,7.7,8.325,7.7,8.3,31889,0
2017-04-11,8.25,8.6,8.15,8.2,22929,0
2017-04-12,8.3,8.6,7.9,8.6,70109,0
2017-04-13,8.55,8.55,8.05,8.5,52079,0
2017-04-17,8.45,8.5,8,8,29019,0
2017-04-18,7.95,8,7.7,7.85,24734,0
2017-04-19,7.85,8.3,7.525,8.3,59209,0
2017-04-20,8.35,8.75,8.2,8.6,62933,0
2017-04-21,8.55,9.2,8.3225,8.95,93119,0
2017-04-24,9,9,8.7,8.7,69565,0
2017-04-25,8.7,8.7,8.2,8.35,29937,0
2017-04-26,8.25,8.5,8.2,8.35,85780,0
2017-04-27,8.3,8.5,8,8.3,49366,0
2017-04-28,8.35,8.65,8.25,8.6,39313,0
2017-05-01,8.85,8.85,8.4,8.45,150417,0
2017-05-02,8.35,8.3851,8.3,8.3,4835,0
2017-05-03,8.4,8.5,8.05,8.2,18625,0
2017-05-04,8.15,8.65,8,8.25,22402,0
2017-05-05,8.05,8.3,8.05,8.25,18163,0
2017-05-08,8.3,8.45,8.25,8.425,32986,0
2017-05-09,8.4,8.486,8.2724,8.3,12796,0
2017-05-10,8.25,8.35,8.25,8.3,17352,0
2017-05-11,8.25,8.306,8,8.16,64812,0
2017-05-12,8.9,9.261,8.5,9,156170,0
2017-05-15,9.2,9.85,9.2,9.75,78225,0
2017-05-16,9.8,10.4,9.6735,10.25,55271,0
2017-05-17,10.15,10.15,9.3,9.6,44598,0
2017-05-18,9.6,9.8,9.5,9.75,15768,0
2017-05-19,9.75,10.5,9.6498,10.1,43086,0
2017-05-22,10.25,10.7,9.825,9.95,35813,0
2017-05-23,10.05,10.15,9.8,10,25081,0
2017-05-24,10.25,10.25,9.05,9.65,60088,0
2017-05-25,9.65,9.7,9.15,9.2,35247,0
2017-05-26,9.15,9.45,9.1,9.4,8328,0
2017-05-30,9.35,9.35,8.8,8.9,36478,0
2017-05-31,9.05,9.05,8.25,8.25,160054,0
2017-06-01,8.35,8.45,7.8,7.9,100591,0
2017-06-02,7.95,8.1,7.9,8,110018,0
2017-06-05,8.05,8.05,7.2,7.3,235837,0
2017-06-06,7.2,7.75,7.15,7.6,78374,0
2017-06-07,7.65,7.8,7.35,7.45,72147,0
2017-06-08,7.45,7.65,7,7,105000,0
2017-06-09,7.05,7.2,6.65,6.65,334442,0
2017-06-12,6.7,7.075,6.55,7,161478,0
2017-06-13,7,7.65,7,7.25,57842,0
2017-06-14,7.25,7.4,7.25,7.35,44614,0
2017-06-15,7.35,7.475,7.25,7.4,33916,0
2017-06-16,7.4,7.45,7.3,7.3,40552,0
2017-06-19,7.35,7.5,7.25,7.45,21132,0
2017-06-20,7.5,7.5,7.35,7.4,24055,0
2017-06-21,7.35,7.45,7.35,7.4,19080,0
2017-06-22,7.45,7.625,7.4,7.45,26894,0
2017-06-23,7.45,7.6,7.45,7.5,11545,0
2017-06-26,7.45,7.5,7.4,7.4,28734,0
2017-06-27,7.4,7.45,7.35,7.4,6926,0
2017-06-28,7.4,7.4,7.2,7.2,30148,0
2017-06-29,7.2,7.2,6.9,6.95,26226,0
2017-06-30,6.95,7.05,6.9,6.95,61524,0
2017-07-03,6.9,7.025,6.85,6.85,26518,0
2017-07-05,6.85,6.99,6.85,6.9,44751,0
2017-07-06,6.95,7.75,6.9,7.75,503110,0
2017-07-07,5.7,5.95,4.7,4.95,1302559,0
2017-07-10,5.1,5.65,4.6,4.65,708690,0
2017-07-11,4.7,5,4.1,4.15,484440,0
2017-07-12,4.25,5.25,4.25,5.15,749834,0
2017-07-13,5.15,6.25,5.15,6,749160,0
2017-07-14,6.1,6.1,5.45,5.55,292215,0
2017-07-17,5.55,5.55,5.305,5.4,80092,0
2017-07-18,5.4,5.8,5.3,5.8,98124,0
2017-07-19,5.75,5.8,5.56,5.65,80346,0
2017-07-20,5.65,5.8,5.555,5.75,63962,0
2017-07-21,5.8,5.8,5.45,5.55,93792,0
2017-07-24,5.5,5.6,5.3,5.4,45500,0
2017-07-25,5.35,5.7,5.3,5.6,68108,0
2017-07-26,5.6,5.65,5.55,5.6,40463,0
2017-07-27,5.55,5.6,5.4,5.55,27348,0
2017-07-28,5.5,5.5,5.25,5.4,39246,0
2017-07-31,5.32,5.4,5.2,5.2,33913,0
2017-08-01,5.3,5.3,5.1,5.2,58520,0
2017-08-02,5.2,5.2,4.8148,4.975,74707,0
2017-08-03,5,5.05,4.95,4.95,17930,0
2017-08-04,5,5.0281,4.9,4.9,71146,0
2017-08-07,4.95,5,4.59,4.65,86174,0
2017-08-08,4.6,4.6823,4.55,4.55,39556,0
2017-08-09,4.55,4.65,4.35,4.35,59375,0
2017-08-10,4.35,4.35,4.15,4.2,90130,0
2017-08-11,4.2,4.275,4.05,4.1,188423,0
2017-08-14,4.25,4.75,4.2,4.55,237982,0
2017-08-15,4.55,4.75,4.55,4.6,109656,0
2017-08-16,4.65,4.65,4.5,4.55,62777,0
2017-08-17,4.5,4.525,4.4,4.45,31945,0
2017-08-18,4.45,4.45,4.25,4.4,57534,0
2017-08-21,4.35,4.35,3.9,3.9,207032,0
2017-08-22,4,4.15,3.95,4.1,122665,0
2017-08-23,4.1,4.15,3.905,3.95,59024,0
2017-08-24,3.95,4.11,3.95,4.05,40835,0
2017-08-25,4.05,4.2,4,4.15,44163,0
2017-08-28,4.1,4.35,4.1,4.3,40200,0
2017-08-29,4.25,4.5,4.2,4.45,34057,0
2017-08-30,4.4,4.7,4.2,4.6,52263,0
2017-08-31,4.55,4.65,4.4,4.6,48198,0
2017-09-01,4.55,4.65,4.55,4.6,26168,0
2017-09-05,4.6,4.6,4.5,4.5,22977,0
2017-09-06,4.5,4.75,4.45,4.7,90391,0
2017-09-07,4.7,4.8,4.524,4.65,73371,0
2017-09-08,3.7,4.25,3.5,3.9,337795,0
2017-09-11,3.9,4.1,3.8,3.9,41501,0
2017-09-12,3.85,3.85,3.5,3.55,146729,0
2017-09-13,3.5,3.7,3.5,3.625,104245,0
2017-09-14,3.6,3.6,3.4168,3.5,136378,0
2017-09-15,3.45,3.6,3.45,3.55,124472,0
2017-09-18,3.6,3.6,3.2,3.2,275026,0
2017-09-19,3.25,3.25,2.9,3.2,299016,0
2017-09-20,3.25,3.25,3,3.075,70277,0
2017-09-21,3.05,3.275,3,3.25,75721,0
2017-09-22,3.2376,3.2835,3.15,3.25,51083,0
2017-09-25,3.2,3.45,3.2,3.3,128738,0
2017-09-26,3.3,3.4,3.1,3.35,56518,0
2017-09-27,3.35,3.4,3.05,3.1,178464,0
2017-09-28,3.1,3.25,2.9,2.9,261509,0
2017-09-29,2.9,3.05,2.75,2.75,178963,0
2017-10-02,2.75,2.825,2.55,2.65,135082,0
2017-10-03,2.65,2.7,2.55,2.55,111608,0
2017-10-04,2.6,2.6,2.15,2.15,479872,0
2017-10-05,2.1,2.24,2.1,2.175,120278,0
2017-10-06,2.15,2.25,2.1,2.225,281915,0
2017-10-09,2.2,2.5,2.2,2.35,300766,0
2017-10-10,2.4,2.7,2.4,2.7,425119,0
2017-10-11,2.7,2.845,2.65,2.65,186376,0
2017-10-12,2.65,2.65,2.2713,2.3,136119,0
2017-10-13,2.34,2.4,2.25,2.4,87660,0
2017-10-16,2.4,2.4,2.15,2.2,72418,0
2017-10-17,2.25,2.35,2.15,2.35,62027,0
2017-10-18,2.3,2.5,2.3,2.45,58790,0
2017-10-19,2.45,2.45,2.25,2.4,93913,0
2017-10-20,2.4,2.5,2.4,2.4,40310,0
2017-10-23,2.35,2.45,2.35,2.45,20494,0
2017-10-24,2.45,2.475,2.4,2.45,41365,0
2017-10-25,2.45,2.6,2.35,2.6,83586,0
2017-10-26,2.6,2.6,2.5,2.55,35012,0
2017-10-27,2.475,2.5,2.35,2.4,46854,0
2017-10-30,2.4,2.4,2.15,2.225,102409,0
2017-10-31,2.2,2.25,2.2,2.25,13873,0
2017-11-01,2.2,2.225,2,2,199754,0
2017-11-02,2.05,2.1,1.995,2.1,188346,0
2017-11-03,2.05,2.2,2.05,2.1,31658,0
2017-11-06,2.1,2.1105,1.95,1.95,79366,0
2017-11-07,1.95,2.1,1.7175,2,149412,0
2017-11-08,2,2,1.8144,1.85,81078,0
2017-11-09,1.85,1.95,1.6642,1.775,203765,0
2017-11-10,1.8,1.95,1.75,1.9,22599,0
