Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.976,13.984,12.973,13.388,16165,0
2005-02-28,13.475,13.694,13.396,13.558,7748,0
2005-03-01,13.585,13.585,13.406,13.475,7329,0
2005-03-02,13.475,13.604,13.37,13.379,9432,0
2005-03-03,13.172,13.604,13.172,13.604,1506,0
2005-03-04,13.811,13.811,13.475,13.801,8793,0
2005-03-07,13.64,13.694,13.622,13.622,2723,0
2005-03-08,13.622,13.694,13.568,13.694,1574,0
2005-03-09,13.694,13.775,13.604,13.685,6264,0
2005-03-10,13.82,13.82,13.757,13.766,1911,0
2005-03-11,13.82,13.82,13.82,13.82,1388,0
2005-03-14,13.675,13.701,13.675,13.701,752,0
2005-03-15,13.742,14.07,13.576,13.908,9263,0
2005-03-16,13.984,14.035,13.984,14.035,1854,0
2005-03-17,14.035,14.035,13.95,14.035,982,0
2005-03-18,13.865,14.035,13.865,14.001,1854,0
2005-03-21,14.035,14.035,13.891,14.018,1039,0
2005-03-22,14.035,14.356,14.035,14.356,4551,0
2005-03-23,14.356,14.356,13.847,14.079,1344,0
2005-03-24,14.303,14.303,13.967,14.035,698,0
2005-03-28,13.82,13.82,13.82,13.82,215,0
2005-03-29,14.251,14.512,13.933,14.115,6663,0
2005-03-30,14.035,14.035,13.838,13.838,811,0
2005-03-31,13.992,14.26,13.992,14.175,1274,0
2005-04-01,14.079,14.079,13.749,13.749,1115,0
2005-04-04,13.733,13.733,13.527,13.527,230,0
2005-04-05,13.493,13.9,13.493,13.511,1778,0
2005-04-06,13.475,13.493,13.475,13.493,1729,0
2005-04-07,13.631,13.733,13.493,13.733,1236,0
2005-04-08,13.733,13.733,13.701,13.733,1506,0
2005-04-11,14.225,14.495,13.838,13.838,1039,0
2005-04-12,14.168,14.208,14.168,14.208,230,0
2005-04-13,13.82,14.199,13.82,13.908,2223,0
2005-04-14,14.183,14.183,13.493,13.493,3591,0
2005-04-15,13.493,13.493,13.493,13.493,1274,0
2005-04-18,13.511,13.511,13.511,13.511,123,0
2005-04-19,14.096,14.096,13.742,13.742,1388,0
2005-04-20,13.493,14.026,13.276,13.328,9466,0
2005-04-21,13.558,13.558,13.55,13.55,797,0
2005-04-22,13.484,13.484,13.172,13.172,2939,0
2005-04-25,13.111,13.111,12.213,12.714,9738,0
2005-04-26,12.526,12.733,12.498,12.733,1733,0
2005-04-27,12.742,12.947,12.733,12.871,6684,0
2005-04-28,12.879,12.947,12.577,12.688,5996,0
2005-04-29,12.671,12.835,12.342,12.688,6319,0
2005-05-02,12.905,13.085,12.723,12.992,23202,0
2005-05-03,13.043,13.043,12.905,12.905,5442,0
2005-05-04,12.905,12.905,12.826,12.826,811,0
2005-05-05,12.309,12.853,12.309,12.853,926,0
2005-05-06,12.862,12.862,12.853,12.862,685,0
2005-05-09,12.862,12.862,12.835,12.835,696,0
2005-05-10,12.784,12.784,12.784,12.784,465,0
2005-05-11,12.853,12.871,12.853,12.871,3360,0
2005-05-12,12.896,12.896,12.751,12.751,575,0
2005-05-13,12.136,12.551,12.136,12.231,10218,0
2005-05-16,12.178,12.178,11.802,12.093,3782,0
2005-05-17,11.918,12.412,11.918,12.093,3616,0
2005-05-18,12.093,12.101,11.892,11.918,2330,0
2005-05-19,12.526,12.526,12.3,12.3,1634,0
2005-05-20,12.11,12.178,12.085,12.178,9105,0
2005-05-23,12.093,12.093,11.876,11.963,2026,0
2005-05-24,11.927,12.093,11.843,12.093,7419,0
2005-05-25,12.265,12.265,11.945,11.945,7214,0
2005-05-26,11.945,12.292,11.945,12.265,3070,0
2005-05-27,12.379,12.379,12.196,12.221,3553,0
2005-05-31,12.439,12.439,11.954,12.101,4736,0
2005-06-01,12.395,12.569,12.395,12.498,2514,0
2005-06-02,12.093,12.309,12.093,12.154,7596,0
2005-06-03,12.221,12.221,12.145,12.162,4050,0
2005-06-06,12.318,12.318,12.309,12.309,465,0
2005-06-07,11.793,12.498,11.793,12.429,11492,0
2005-06-08,12.489,12.628,12.48,12.48,2066,0
2005-06-09,12.48,12.697,12.318,12.688,2471,0
2005-06-10,12.723,12.955,12.534,12.534,1147,0
2005-06-13,12.534,12.584,12.526,12.526,2430,0
2005-06-14,11.918,13.043,11.918,12.905,7340,0
2005-06-15,12.093,12.742,12.093,12.742,696,0
2005-06-16,12.784,12.862,12.784,12.862,575,0
2005-06-17,12.947,12.955,12.733,12.955,2585,0
2005-06-20,12.887,12.955,12.887,12.955,986,0
2005-06-21,12.887,12.955,12.887,12.955,1336,0
2005-06-23,12.093,12.955,12.093,12.955,1159,0
2005-06-24,12.439,12.955,12.439,12.706,388,0
2005-06-27,12.955,12.955,12.412,12.412,8682,0
2005-06-28,12.395,12.404,12.11,12.204,14704,0
2005-06-29,12.361,12.439,12.361,12.439,230,0
2005-06-30,12.439,12.439,12.154,12.351,1621,0
2005-07-01,12.439,12.439,12.196,12.196,2021,0
2005-07-05,12.24,12.24,12.093,12.162,2129,0
2005-07-07,12.429,12.439,12.429,12.429,804,0
2005-07-08,12.439,12.688,12.351,12.404,1570,0
2005-07-11,12.733,12.742,12.733,12.742,811,0
2005-07-12,12.62,12.62,12.62,12.62,230,0
2005-07-13,12.569,12.569,12.569,12.569,118,0
2005-07-14,12.265,12.318,12.265,12.318,1039,0
2005-07-15,12.309,12.955,12.265,12.714,3250,0
2005-07-18,12.955,12.955,12.733,12.896,2232,0
2005-07-19,12.896,12.896,12.62,12.871,926,0
2005-07-20,12.871,12.871,12.784,12.871,3702,0
2005-07-25,12.955,13.111,12.955,13.036,1207,0
2005-07-26,12.955,12.955,12.361,12.361,5107,0
2005-07-27,12.231,12.526,12.231,12.526,887,0
2005-07-28,12.697,12.871,12.351,12.871,4868,0
2005-07-29,12.447,12.526,12.439,12.526,1221,0
2005-08-01,12.688,12.733,12.688,12.733,230,0
2005-08-02,12.37,12.862,12.37,12.602,3312,0
2005-08-03,12.569,12.826,12.551,12.714,1984,0
2005-08-04,12.602,12.791,12.602,12.791,348,0
2005-08-05,12.879,12.955,12.871,12.871,2578,0
2005-08-09,12.871,12.871,12.611,12.611,713,0
2005-08-10,12.611,12.742,12.611,12.62,1497,0
2005-08-11,12.611,12.862,12.498,12.534,2541,0
2005-08-12,12.611,12.628,12.351,12.351,17497,0
2005-08-15,12.351,12.351,12.309,12.351,15002,0
2005-08-16,12.526,12.526,12.309,12.351,3288,0
2005-08-17,12.826,12.871,12.611,12.611,3414,0
2005-08-18,12.611,12.611,12.611,12.611,575,0
2005-08-19,12.327,12.611,12.327,12.351,4691,0
2005-08-22,12.611,12.697,12.283,12.283,12059,0
2005-08-23,12.611,12.62,12.611,12.611,4870,0
2005-08-24,12.611,12.742,12.48,12.742,11584,0
2005-08-25,12.611,12.611,12.412,12.412,5114,0
2005-08-26,12.611,12.697,12.534,12.697,7692,0
2005-08-29,12.742,12.742,12.318,12.404,2151,0
2005-08-30,12.516,12.516,12.439,12.516,7250,0
2005-08-31,12.516,12.534,12.516,12.526,7195,0
2005-09-01,12.439,12.905,12.439,12.905,344,0
2005-09-02,12.751,12.751,12.742,12.742,3591,0
2005-09-06,12.534,12.636,12.516,12.543,696,0
2005-09-07,12.679,12.679,12.679,12.679,811,0
2005-09-08,12.447,12.48,12.351,12.48,811,0
2005-09-09,12.733,12.733,12.733,12.733,118,0
2005-09-12,12.914,12.914,12.62,12.896,619,0
2005-09-13,12.742,12.742,12.742,12.742,230,0
2005-09-14,12.611,12.611,12.611,12.611,1506,0
2005-09-15,12.879,12.879,12.742,12.808,465,0
2005-09-16,12.896,12.905,12.679,12.776,3783,0
2005-09-19,12.611,12.871,12.534,12.826,6489,0
2005-09-20,12.655,12.655,12.37,12.37,1387,0
2005-09-21,12.24,12.24,12.24,12.24,118,0
2005-09-22,12.309,12.516,12.309,12.516,702,0
2005-09-23,12.439,12.48,12.439,12.439,8434,0
2005-09-26,12.455,12.516,12.248,12.439,12856,0
2005-09-27,12.507,12.561,12.472,12.472,3806,0
2005-09-28,12.561,12.602,12.526,12.526,467,0
2005-09-29,12.561,12.862,12.561,12.862,1050,0
2005-09-30,13.396,13.396,12.973,12.973,934,0
2005-10-03,13.363,13.363,12.955,12.955,1691,0
2005-10-04,12.955,12.955,12.534,12.534,3005,0
2005-10-05,12.826,12.826,12.826,12.826,709,0
2005-10-06,12.826,12.826,12.826,12.826,288,0
2005-10-07,12.826,12.826,12.577,12.742,2210,0
2005-10-10,12.733,12.742,12.561,12.561,10419,0
2005-10-11,12.561,12.561,12.561,12.561,153,0
2005-10-12,12.534,12.759,12.534,12.742,19482,0
2005-10-13,12.723,12.767,12.697,12.742,14931,0
2005-10-14,12.697,12.751,12.697,12.742,2319,0
2005-10-17,12.534,12.742,12.534,12.697,10219,0
2005-10-18,12.742,12.742,12.526,12.584,11847,0
2005-10-19,12.62,12.742,12.534,12.628,6893,0
2005-10-20,12.551,12.655,12.534,12.602,6509,0
2005-10-21,12.543,12.543,12.516,12.516,1932,0
2005-10-24,12.516,12.679,12.516,12.671,2110,0
2005-10-26,12.516,12.516,12.516,12.516,1043,0
2005-10-27,12.516,12.914,12.48,12.914,16208,0
2005-10-28,12.429,12.826,12.429,12.526,4929,0
2005-10-31,12.655,12.767,12.37,12.611,8008,0
2005-11-01,12.464,12.464,12.37,12.37,1388,0
2005-11-03,12.48,12.551,12.379,12.379,2278,0
2005-11-07,12.733,12.742,12.37,12.37,934,0
2005-11-08,12.37,12.577,12.361,12.577,1740,0
2005-11-09,12.404,12.404,12.265,12.265,2895,0
2005-11-11,12.439,12.439,12.265,12.265,1877,0
2005-11-14,12.593,12.646,12.196,12.196,2508,0
2005-11-15,12.213,12.283,12.11,12.265,2973,0
2005-11-16,12.119,12.178,12.11,12.178,422,0
2005-11-18,12.101,12.101,12.007,12.007,230,0
2005-11-21,12.136,12.283,12.136,12.136,850,0
2005-11-22,12.11,12.178,12.11,12.11,1039,0
2005-11-23,11.712,12.169,11.712,12.169,583,0
2005-11-28,12.178,12.178,12.178,12.178,465,0
2005-11-29,12.351,12.351,12.351,12.351,3036,0
2005-11-30,12.007,12.067,12.007,12.067,811,0
2005-12-01,12.007,12.136,12.007,12.093,1199,0
2005-12-02,12.395,12.395,12.395,12.395,157,0
2005-12-05,12.526,12.526,12.178,12.275,6656,0
2005-12-06,12.826,12.955,12.335,12.489,5846,0
2005-12-07,12.526,12.526,12.361,12.361,439,0
2005-12-08,12.361,12.395,12.221,12.395,1931,0
2005-12-09,12.526,12.526,12.395,12.395,811,0
2005-12-12,12.526,12.526,12.351,12.351,9122,0
2005-12-13,12.265,12.265,12.265,12.265,230,0
2005-12-14,12.526,12.526,12.526,12.526,118,0
2005-12-15,12.265,12.526,12.265,12.516,1981,0
2005-12-16,12.283,12.526,12.178,12.178,30967,0
2005-12-19,12.265,12.387,12.204,12.387,4426,0
2005-12-20,12.042,12.275,12.042,12.275,3180,0
2005-12-21,12.093,12.169,12.05,12.145,24239,0
2005-12-22,12.067,12.265,12.067,12.265,8692,0
2005-12-23,12.265,12.265,12.231,12.257,1370,0
2005-12-27,12.05,12.145,12.05,12.076,4321,0
2005-12-28,12.309,12.309,12.309,12.309,696,0
2005-12-29,12.093,12.404,12.093,12.221,1534,0
2005-12-30,12.093,12.342,12.05,12.154,1856,0
2006-01-03,12.05,12.439,12.05,12.439,19143,0
2006-01-04,12.439,12.439,12.154,12.309,6595,0
2006-01-05,12.196,12.213,12.093,12.093,2504,0
2006-01-06,12.05,12.178,12.05,12.067,15334,0
2006-01-09,12.136,12.136,12.05,12.067,21865,0
2006-01-10,12.007,12.611,12.007,12.611,17968,0
2006-01-11,12.342,12.516,12.342,12.516,2397,0
2006-01-12,12.516,12.516,12.318,12.318,2491,0
2006-01-13,12.318,12.318,12.231,12.318,465,0
2006-01-17,12.076,12.309,12.076,12.309,811,0
2006-01-18,12.058,12.248,12.05,12.248,1388,0
2006-01-19,12.11,12.742,12.11,12.507,2936,0
2006-01-20,12.093,12.526,12.093,12.526,1506,0
2006-01-23,12.145,12.439,12.145,12.439,738,0
2006-01-24,12.526,12.526,12.526,12.526,1940,0
2006-01-25,12.136,12.335,11.98,12.335,4001,0
2006-01-26,12.318,12.318,12.213,12.309,813,0
2006-01-27,12.395,12.395,12.178,12.178,2283,0
2006-01-30,12.395,12.395,12.187,12.196,953,0
2006-01-31,12.395,12.472,12.221,12.439,900,0
2006-02-02,12.318,12.318,12.309,12.309,465,0
2006-02-03,12.455,12.455,12.455,12.455,118,0
2006-02-06,12.48,12.584,12.335,12.335,1128,0
2006-02-07,12.429,12.429,12.429,12.429,121,0
2006-02-08,12.429,12.429,12.335,12.335,575,0
2006-02-09,12.335,12.507,12.335,12.342,2063,0
2006-02-10,12.351,12.361,12.335,12.335,3084,0
2006-02-13,12.335,12.335,12.335,12.335,2166,0
2006-02-15,12.335,12.489,12.335,12.342,405,0
2006-02-16,12.335,12.516,12.335,12.516,811,0
2006-02-17,12.342,12.342,12.221,12.221,2509,0
2006-02-21,12.265,12.265,12.221,12.221,774,0
2006-02-22,12.265,12.265,12.221,12.265,575,0
2006-02-23,12.283,12.283,12.283,12.283,177,0
2006-02-24,12.275,12.275,12.221,12.221,230,0
2006-02-27,12.221,12.342,12.221,12.221,764,0
2006-02-28,12.221,12.292,12.221,12.221,2462,0
2006-03-01,12.283,12.464,12.221,12.447,20493,0
2006-03-02,12.526,12.526,12.221,12.221,1599,0
2006-03-03,12.24,12.309,12.221,12.265,5189,0
2006-03-06,12.178,12.818,12.178,12.412,4551,0
2006-03-07,12.257,12.351,12.257,12.351,465,0
2006-03-08,12.351,12.351,12.178,12.178,735,0
2006-03-09,12.231,12.231,12.231,12.231,230,0
2006-03-10,12.309,12.309,12.178,12.3,2347,0
2006-03-13,12.178,12.248,12.093,12.093,9843,0
2006-03-14,12.351,12.351,12.178,12.178,4580,0
2006-03-15,11.81,12.714,11.81,12.178,2462,0
2006-03-16,12.178,12.342,11.876,11.876,3204,0
2006-03-17,11.927,12.007,11.927,11.927,2243,0
2006-03-20,12.007,12.007,11.927,11.927,7489,0
2006-03-21,11.999,12.007,11.999,12.007,230,0
2006-03-22,11.892,12.007,11.892,12.007,4671,0
2006-03-23,12.093,12.093,12.093,12.093,118,0
2006-03-24,11.963,11.963,11.963,11.963,575,0
2006-03-27,12.033,12.033,11.945,11.963,17866,0
2006-03-28,12.076,12.076,11.927,11.963,10030,0
2006-03-29,12.05,12.05,11.927,11.963,14916,0
2006-03-30,12.085,12.085,11.884,11.884,1672,0
2006-03-31,11.954,11.954,11.876,11.918,3375,0
2006-04-03,11.876,11.936,11.85,11.876,4841,0
2006-04-04,11.756,11.876,11.756,11.876,2282,0
2006-04-05,11.676,12.178,11.676,11.793,10606,0
2006-04-06,11.876,11.876,11.793,11.876,18769,0
2006-04-07,11.827,11.918,11.827,11.85,575,0
2006-04-10,11.85,11.876,11.802,11.802,1681,0
2006-04-11,11.793,11.818,11.712,11.818,4326,0
2006-04-12,11.728,11.793,11.712,11.712,2304,0
2006-04-13,11.703,11.703,11.443,11.443,266651,0
2006-04-17,11.55,11.793,11.55,11.685,8347,0
2006-04-18,11.685,11.876,11.685,11.835,9263,0
2006-04-19,11.793,11.793,11.659,11.659,13302,0
2006-04-20,11.918,11.963,11.85,11.85,13984,0
2006-04-21,11.843,11.901,11.802,11.901,8658,0
2006-04-24,11.843,11.843,11.793,11.793,2062,0
2006-04-25,11.784,11.835,11.784,11.784,7812,0
2006-04-26,11.835,11.835,11.747,11.835,1406,0
2006-04-27,11.835,11.835,11.827,11.835,6426,0
2006-04-28,11.876,11.876,11.703,11.703,11695,0
2006-05-01,11.659,11.703,11.586,11.586,2784,0
2006-05-02,11.738,11.738,11.488,11.626,9950,0
2006-05-03,11.728,11.728,11.633,11.676,3692,0
2006-05-04,11.577,11.577,11.408,11.577,10077,0
2006-05-05,11.577,11.577,11.577,11.577,1157,0
2006-05-08,11.496,11.659,11.417,11.461,4237,0
2006-05-09,11.524,11.524,11.524,11.524,3820,0
2006-05-10,11.577,11.747,11.577,11.586,2368,0
2006-05-11,11.595,11.747,11.47,11.47,4349,0
2006-05-12,11.728,11.728,11.488,11.488,683,0
2006-05-15,11.577,11.595,11.577,11.595,926,0
2006-05-16,11.488,11.659,11.488,11.659,2123,0
2006-05-17,11.461,11.618,10.752,11.29,2802,0
2006-05-18,11.228,11.228,10.375,11.228,8693,0
2006-05-19,11.271,11.29,11.219,11.228,7876,0
2006-05-22,11.228,11.228,11.117,11.228,4964,0
2006-05-23,11.228,11.577,11.211,11.4,1742,0
2006-05-24,11.334,11.385,11.334,11.376,712,0
2006-05-25,11.376,11.4,11.376,11.4,3500,0
2006-05-26,11.4,11.4,11.4,11.4,1274,0
2006-05-30,11.237,11.237,11.237,11.237,230,0
2006-05-31,11.228,11.4,11.228,11.4,1351,0
2006-06-01,11.577,11.577,11.488,11.577,472,0
2006-06-02,11.169,11.169,11.152,11.152,696,0
2006-06-05,11.057,11.595,11.057,11.595,808,0
2006-06-06,11.143,11.143,11.143,11.143,575,0
2006-06-07,11.417,11.434,11.219,11.359,2197,0
2006-06-08,11.262,11.29,11.254,11.29,1735,0
2006-06-09,11.254,11.4,11.228,11.271,10333,0
2006-06-12,11.461,11.461,11.057,11.228,20493,0
2006-06-13,11.228,11.29,11.228,11.29,1274,0
2006-06-14,11.228,11.299,11.065,11.211,8451,0
2006-06-15,11.195,11.271,11.195,11.271,4539,0
2006-06-16,11.271,11.271,11.271,11.271,12674,0
2006-06-19,11.299,11.299,11.108,11.126,3132,0
2006-06-20,11.185,11.228,11.185,11.185,1441,0
2006-06-21,11.185,11.228,11.185,11.228,3882,0
2006-06-22,11.143,11.219,11.143,11.219,1388,0
2006-06-23,11.308,11.308,11.308,11.308,696,0
2006-06-26,11.316,11.316,11.177,11.177,465,0
2006-06-27,11.065,11.211,11.057,11.057,699,0
2006-06-28,11.177,11.228,11.177,11.177,1274,0
2006-06-29,11.228,11.228,11.228,11.228,465,0
2006-06-30,11.228,11.228,11.211,11.228,1505,0
2006-07-03,11.161,11.316,11.057,11.228,2886,0
2006-07-05,11.065,11.065,10.892,11.014,2000,0
2006-07-06,11.005,11.021,11.005,11.021,575,0
2006-07-07,11.211,11.219,10.987,11.211,8474,0
2006-07-10,11.099,11.099,11.099,11.099,323,0
2006-07-11,11.099,11.099,10.797,10.797,4685,0
2006-07-12,11.039,11.039,10.797,11.014,17028,0
2006-07-14,11.005,11.005,10.987,10.987,822,0
2006-07-17,10.987,11.057,10.987,11.014,2627,0
2006-07-18,11.057,11.073,10.805,11.014,5584,0
2006-07-19,10.85,11.081,10.85,11.081,1098,0
2006-07-21,10.884,11.057,10.884,11.057,3070,0
2006-07-24,10.987,11.09,10.892,10.902,2095,0
2006-07-25,11.073,11.073,10.987,10.987,578,0
2006-07-26,11.09,11.09,11.09,11.09,365,0
2006-07-27,10.962,10.962,10.522,10.761,2781,0
2006-07-28,10.686,10.752,10.616,10.752,5326,0
2006-07-31,10.752,10.752,10.752,10.752,344,0
2006-08-01,10.788,11.014,10.677,11.014,2491,0
2006-08-02,11.014,11.014,10.987,11.014,7450,0
2006-08-03,11.014,11.014,10.382,11.014,3252,0
2006-08-04,10.761,10.97,10.761,10.97,230,0
2006-08-07,11.099,11.281,10.822,11.099,4629,0
2006-08-09,11.426,11.443,10.788,11.014,8462,0
2006-08-10,10.797,10.996,10.797,10.902,2085,0
2006-08-11,11.005,11.014,11.005,11.005,396,0
2006-08-14,11.014,11.014,11.014,11.014,926,0
2006-08-15,11.228,11.228,10.868,11.065,2236,0
2006-08-16,11.246,11.246,10.962,11.185,12479,0
2006-08-18,11.185,11.185,10.884,10.97,1343,0
2006-08-21,11.143,11.185,10.953,11.134,4057,0
2006-08-22,11.005,11.161,10.902,11.161,7511,0
2006-08-25,11.161,11.185,11.161,11.177,30508,0
2006-08-28,11.228,11.443,11.031,11.057,3472,0
2006-08-29,11.099,11.099,11.014,11.014,2200,0
2006-08-30,11.014,11.161,11.014,11.143,2004,0
2006-08-31,11.143,11.143,10.97,10.97,1507,0
2006-09-01,11.057,11.143,11.057,11.099,5838,0
2006-09-05,11.143,11.514,11.108,11.228,6961,0
2006-09-06,11.185,11.228,11.185,11.228,1593,0
2006-09-07,11.185,11.195,10.917,11.014,4866,0
2006-09-08,11.014,11.014,10.917,10.926,5833,0
2006-09-11,11.143,11.169,11.005,11.014,3339,0
2006-09-12,11.021,11.185,11.021,11.09,3635,0
2006-09-13,11.195,11.195,11.143,11.143,638,0
2006-09-14,11.185,11.228,11.143,11.177,2669,0
2006-09-15,11.219,11.326,11.143,11.228,2735,0
2006-09-18,11.443,11.488,11.246,11.262,19873,0
2006-09-19,11.326,11.426,11.195,11.4,12855,0
2006-09-20,11.443,11.577,11.376,11.376,9337,0
2006-09-21,11.505,11.738,11.488,11.541,11184,0
2006-09-22,11.577,11.633,11.488,11.496,4505,0
2006-09-25,11.577,11.685,11.488,11.488,5441,0
2006-09-26,11.55,11.603,11.488,11.559,7063,0
2006-09-27,11.505,11.505,11.271,11.316,2853,0
2006-09-28,11.316,11.659,11.316,11.316,6101,0
2006-09-29,11.316,11.359,11.228,11.228,6264,0
2006-10-02,11.326,11.326,11.219,11.219,7823,0
2006-10-03,11.228,11.262,11.228,11.262,15020,0
2006-10-04,11.228,11.228,11.203,11.228,1735,0
2006-10-05,11.228,11.228,11.143,11.228,3158,0
2006-10-06,11.228,11.228,11.203,11.228,8348,0
2006-10-09,11.228,11.228,11.185,11.228,2531,0
2006-10-10,11.228,11.228,11.228,11.228,1388,0
2006-10-11,11.246,11.246,11.177,11.228,3546,0
2006-10-12,11.359,11.359,11.211,11.228,4563,0
2006-10-13,11.326,11.326,11.185,11.228,3434,0
2006-10-16,11.452,11.452,11.177,11.228,13271,0
2006-10-17,11.4,11.4,11.203,11.228,10862,0
2006-10-18,11.393,11.393,11.211,11.219,11771,0
2006-10-19,11.308,11.308,11.211,11.228,9892,0
2006-10-20,11.143,11.228,11.126,11.126,11361,0
2006-10-23,11.203,11.203,11.126,11.143,10198,0
2006-10-24,11.143,11.143,10.962,11.057,9194,0
2006-10-25,11.057,11.143,10.943,10.943,13305,0
2006-10-26,11.031,11.031,10.822,10.832,6768,0
2006-10-27,10.884,10.884,10.797,10.832,5978,0
2006-10-30,10.884,11.185,10.761,10.761,11194,0
2006-10-31,10.996,11.014,10.902,10.926,8892,0
2006-11-01,11.021,11.021,10.752,10.813,8104,0
2006-11-02,10.884,10.884,10.262,10.468,19210,0
2006-11-03,10.597,10.597,10.366,10.451,6822,0
2006-11-06,10.589,10.589,10.366,10.375,4111,0
2006-11-07,10.366,10.366,9.975,10.288,9389,0
2006-11-08,10.191,10.201,10.019,10.191,8462,0
2006-11-09,10.262,10.262,10.174,10.174,2012,0
2006-11-10,10.262,10.366,10.235,10.235,10568,0
2006-11-13,10.201,10.366,10.201,10.366,17326,0
2006-11-14,10.366,10.451,10.331,10.4,5210,0
2006-11-15,10.513,10.573,10.451,10.477,6329,0
2006-11-16,10.573,10.752,10.555,10.711,7454,0
2006-11-17,10.779,10.822,10.752,10.813,5597,0
2006-11-20,10.822,10.917,10.822,10.884,7951,0
2006-11-21,10.884,10.926,10.884,10.892,6119,0
2006-11-22,10.902,10.97,10.902,10.902,3006,0
2006-11-24,10.97,10.97,10.909,10.909,1689,0
2006-11-27,10.926,10.926,10.85,10.85,11807,0
2006-11-28,10.805,10.884,10.797,10.832,3126,0
2006-11-29,10.884,10.884,10.841,10.884,6127,0
2006-11-30,10.884,10.884,10.797,10.875,1343,0
2006-12-01,10.797,10.875,10.797,10.875,7290,0
2006-12-04,10.822,10.996,10.797,10.996,14865,0
2006-12-05,10.97,10.97,10.85,10.85,6556,0
2006-12-06,10.813,10.884,10.797,10.884,1715,0
2006-12-07,10.841,10.841,10.805,10.813,1274,0
2006-12-08,10.875,10.926,10.813,10.926,5575,0
2006-12-11,10.822,10.926,10.822,10.926,2200,0
2006-12-12,10.813,10.909,10.72,10.752,6019,0
2006-12-13,10.624,10.737,10.624,10.702,6013,0
2006-12-14,10.813,10.926,10.788,10.926,10704,0
2006-12-15,10.902,10.926,10.813,10.813,9092,0
2006-12-18,10.926,10.926,10.797,10.884,2603,0
2006-12-19,10.841,10.926,10.841,10.917,2561,0
2006-12-20,10.875,10.902,10.668,10.668,10594,0
2006-12-21,10.769,10.858,10.702,10.711,10805,0
2006-12-22,10.624,10.943,10.624,10.651,5139,0
2006-12-26,10.702,10.769,10.702,10.752,2876,0
2006-12-27,10.752,10.779,10.737,10.737,25374,0
2006-12-28,10.797,10.813,10.761,10.813,38276,0
2006-12-29,10.902,10.902,10.797,10.868,5530,0
2007-01-03,10.813,11.014,10.805,10.813,26380,0
2007-01-04,10.858,10.987,10.822,10.902,18331,0
2007-01-05,10.902,11.057,10.902,10.909,7031,0
2007-01-08,10.841,10.909,10.841,10.884,4183,0
2007-01-09,11.169,11.169,10.892,10.978,1728,0
2007-01-10,10.978,11.005,10.953,10.996,4198,0
2007-01-11,10.97,11.014,10.884,10.97,4489,0
2007-01-12,10.987,10.996,10.953,10.996,5951,0
2007-01-16,11.143,11.237,11.081,11.228,10419,0
2007-01-17,11.099,11.228,11.099,11.228,1753,0
2007-01-18,11.434,11.443,11.308,11.368,6119,0
2007-01-19,11.443,11.479,11.393,11.479,10484,0
2007-01-22,11.586,11.651,11.532,11.642,10609,0
2007-01-23,11.659,11.659,11.642,11.659,6397,0
2007-01-24,11.659,11.827,11.659,11.747,4836,0
2007-01-25,11.793,11.876,11.793,11.876,3219,0
2007-01-26,11.876,11.884,11.876,11.884,6731,0
2007-01-29,11.971,12.221,11.927,12.221,10361,0
2007-01-30,12.221,12.221,12.11,12.221,5561,0
2007-01-31,12.221,12.309,11.685,12.067,14298,0
2007-02-01,11.927,12.127,11.927,12.067,4320,0
2007-02-02,12.093,12.231,12.076,12.213,2534,0
2007-02-05,12.309,12.309,12.093,12.093,5387,0
2007-02-06,12.196,12.283,12.119,12.275,1831,0
2007-02-07,12.292,12.395,12.265,12.395,7021,0
2007-02-08,12.464,12.464,12.379,12.379,738,0
2007-02-09,12.309,12.455,12.265,12.439,10724,0
2007-02-12,12.526,12.526,12.404,12.516,3578,0
2007-02-13,12.569,12.688,12.42,12.655,13170,0
2007-02-14,12.664,12.697,12.655,12.664,2950,0
2007-02-15,12.697,12.697,12.611,12.671,7733,0
2007-02-16,12.569,12.742,12.569,12.671,6753,0
2007-02-20,12.742,12.742,12.671,12.706,2577,0
2007-02-21,12.742,12.742,12.697,12.706,3748,0
2007-02-22,12.742,12.8,12.742,12.8,14411,0
2007-02-23,12.826,12.955,12.751,12.955,12360,0
2007-02-26,12.914,12.955,12.871,12.94,2629,0
2007-02-27,12.808,12.955,12.742,12.955,4113,0
2007-02-28,12.94,13,12.94,12.964,3977,0
2007-03-01,12.955,12.964,12.742,12.964,9209,0
2007-03-02,12.947,13.085,12.871,12.871,7520,0
2007-03-05,12.921,12.955,12.784,12.955,3098,0
2007-03-06,13.164,13.164,13.052,13.07,4656,0
2007-03-07,13.128,13.276,13.102,13.181,8045,0
2007-03-08,13.208,13.208,13.164,13.172,761,0
2007-03-09,13.191,13.2,13.191,13.2,344,0
2007-03-12,13.036,13.128,13.036,13.128,5203,0
2007-03-13,13.119,13.137,13.085,13.137,926,0
2007-03-14,13.258,13.258,13.191,13.191,1570,0
2007-03-15,13.094,13.164,12.955,12.955,6953,0
2007-03-16,12.955,13.309,12.947,13.258,8399,0
2007-03-19,13.2,13.25,13.172,13.25,1695,0
2007-03-20,13.128,13.258,12.955,13.102,7410,0
2007-03-21,13.027,13.043,12.887,13.043,4103,0
2007-03-22,12.742,13,12.742,13,3655,0
2007-03-23,13.061,13.172,13.061,13.119,4127,0
2007-03-26,13.216,13.363,13.094,13.216,7125,0
2007-03-27,13.258,13.258,13.208,13.25,736,0
2007-03-28,13.155,13.2,13.155,13.164,825,0
2007-03-30,13.234,13.25,13.234,13.25,926,0
2007-04-02,13.137,13.328,13.027,13.2,7926,0
2007-04-03,13.102,13.102,13.085,13.085,1807,0
2007-04-04,13.128,13.172,13.128,13.155,1089,0
2007-04-05,13.172,13.2,13.164,13.164,1130,0
2007-04-09,13.094,13.2,13.085,13.2,3936,0
2007-04-10,13.111,13.2,13.111,13.155,1998,0
2007-04-12,13.085,13.511,12.742,13.414,21466,0
2007-04-13,13.388,13.388,13.25,13.25,14972,0
2007-04-16,13.441,13.441,13.285,13.319,6476,0
2007-04-17,13.45,13.766,13.45,13.468,6007,0
2007-04-18,13.431,13.431,13.285,13.363,1419,0
2007-04-19,13.414,13.414,13.37,13.37,344,0
2007-04-20,13.379,13.45,12.611,12.844,14739,0
2007-04-23,12.955,13.07,12.871,13.07,14889,0
2007-04-24,13.07,13.077,12.955,12.983,1562,0
2007-04-25,12.784,12.862,12.697,12.808,2943,0
2007-04-26,12.8,12.8,12.742,12.742,1274,0
2007-04-27,12.862,12.887,12.472,12.835,6810,0
2007-04-30,12.751,12.751,12.742,12.751,6367,0
2007-05-01,12.751,12.905,12.664,12.905,5538,0
2007-05-02,12.896,12.93,12.818,12.818,1190,0
2007-05-03,12.808,12.808,12.808,12.808,155,0
2007-05-04,12.733,12.871,12.733,12.791,5313,0
2007-05-07,12.688,12.767,12.679,12.742,9578,0
2007-05-08,12.742,12.862,12.742,12.844,1886,0
2007-05-09,12.723,12.723,12.723,12.723,996,0
2007-05-10,12.697,12.784,12.664,12.706,9237,0
2007-05-11,12.655,12.655,12.412,12.507,1736,0
2007-05-14,12.534,12.611,12.3,12.602,2616,0
2007-05-15,12.602,12.602,12.067,12.093,3631,0
2007-05-16,11.55,11.876,11.55,11.81,4285,0
2007-05-17,11.618,11.747,11.55,11.633,4951,0
2007-05-18,11.703,11.747,11.703,11.747,925,0
2007-05-21,11.559,11.559,11.29,11.368,7805,0
2007-05-22,11.228,11.326,10.978,11.271,42387,0
2007-05-23,11.271,11.452,11.271,11.452,2189,0
2007-05-24,11.452,11.738,11.452,11.728,8172,0
2007-05-25,11.747,12.231,11.728,11.884,2134,0
2007-05-29,12.007,12.085,11.98,12.085,811,0
2007-05-30,11.954,12.231,11.954,12.213,3875,0
2007-05-31,12.221,12.221,12.213,12.221,837,0
2007-06-01,12.136,12.292,12.033,12.292,4181,0
2007-06-04,12.187,12.309,12.187,12.275,2323,0
2007-06-05,12.119,12.196,12.058,12.093,1482,0
2007-06-06,12.093,12.196,12.033,12.196,6783,0
2007-06-07,12.101,12.213,12.101,12.101,4538,0
2007-06-08,12.007,12.178,12.007,12.093,4277,0
2007-06-11,12.187,12.187,12.187,12.187,118,0
2007-06-12,12.042,12.213,12.042,12.093,3875,0
2007-06-13,12.101,12.11,12.093,12.11,3235,0
2007-06-14,12.076,12.221,12.076,12.101,12802,0
2007-06-15,12.248,12.292,12.093,12.221,1612,0
2007-06-18,12.136,12.136,12.093,12.093,2097,0
2007-06-19,11.827,12.221,11.827,12.058,11832,0
2007-06-20,12.093,12.093,12.076,12.076,811,0
2007-06-21,12.093,12.136,11.901,12.093,5587,0
2007-06-22,12.196,12.196,12.015,12.015,3123,0
2007-06-25,12.015,12.169,12.015,12.145,3645,0
2007-06-26,12.283,12.742,12.196,12.742,16059,0
2007-06-27,12.733,12.733,12.679,12.679,811,0
2007-06-28,12.498,12.742,12.498,12.742,9871,0
2007-06-29,12.62,12.62,12.507,12.526,1830,0
2007-07-02,12.664,12.733,12.526,12.526,6352,0
2007-07-03,12.526,12.534,12.447,12.447,2148,0
2007-07-05,12.3,12.379,12.292,12.3,5022,0
2007-07-06,12.169,12.543,12.169,12.257,10129,0
2007-07-09,12.169,12.602,12.169,12.516,815,0
2007-07-10,12.429,12.429,12.327,12.327,4586,0
2007-07-11,12.412,12.429,12.351,12.429,658,0
2007-07-12,12.395,12.577,12.351,12.543,1351,0
2007-07-13,12.429,12.439,12.429,12.439,1293,0
2007-07-16,12.327,12.342,12.24,12.24,5907,0
2007-07-17,12.154,12.37,11.971,12.221,4261,0
2007-07-18,11.876,12.742,11.876,12.127,3627,0
2007-07-19,12.145,12.145,12.093,12.093,465,0
2007-07-20,12.187,12.561,12.187,12.561,926,0
2007-07-23,12.351,12.628,12.162,12.335,5181,0
2007-07-24,12.275,12.742,12.275,12.309,1116,0
2007-07-25,12.551,12.551,12.178,12.283,1698,0
2007-07-26,12.145,12.145,12.11,12.11,2692,0
2007-07-27,11.774,12.101,11.55,12.024,7566,0
2007-07-30,11.98,11.98,11.876,11.876,2813,0
2007-07-31,11.618,12.136,11.618,12.136,344,0
2007-08-01,11.642,12.42,11.642,12.42,811,0
2007-08-02,11.971,11.98,11.963,11.963,1506,0
2007-08-03,12.015,12.033,12.007,12.024,1205,0
2007-08-06,11.999,12.007,11.918,12.007,4586,0
2007-08-07,11.918,12.033,11.918,12.033,2319,0
2007-08-08,11.514,11.963,11.246,11.793,5682,0
2007-08-09,11.246,11.281,11.228,11.281,2194,0
2007-08-10,11.281,11.281,11.161,11.161,26488,0
2007-08-13,11.228,11.334,11.228,11.228,1326,0
2007-08-14,11.316,11.47,11.316,11.461,2007,0
2007-08-15,11.47,11.47,11.334,11.47,5110,0
2007-08-16,11.316,11.738,11.219,11.609,1189,0
2007-08-17,11.868,12.076,11.4,11.827,2197,0
2007-08-20,12.085,12.085,11.918,12.05,1095,0
2007-08-21,12.093,12.093,12.042,12.05,4380,0
2007-08-22,11.963,12.067,11.963,12.067,2858,0
2007-08-23,12.309,12.516,12.231,12.292,7698,0
2007-08-24,12.3,12.3,12.05,12.283,1332,0
2007-08-27,12.275,12.275,12.275,12.275,230,0
2007-08-28,12.196,12.275,12.162,12.162,1870,0
2007-08-30,12.007,12.275,12.007,12.015,4189,0
2007-08-31,12.292,12.292,12.283,12.283,575,0
2007-09-04,12.265,12.697,12.213,12.543,24854,0
2007-09-05,12.697,12.697,12.464,12.464,293,0
2007-09-06,12.472,12.472,12.361,12.361,575,0
2007-09-07,12.655,12.655,12.455,12.455,2717,0
2007-09-10,12.611,12.611,12.526,12.526,752,0
2007-09-11,12.248,12.351,12.007,12.169,3266,0
2007-09-12,12.327,12.327,12.248,12.248,752,0
2007-09-13,12.24,12.24,12.007,12.007,1245,0
2007-09-14,12.093,12.093,12.067,12.085,2067,0
2007-09-17,12.076,12.085,12.076,12.076,1619,0
2007-09-18,12.093,12.145,12.058,12.136,3074,0
2007-09-19,12.248,12.265,12.248,12.248,1175,0
2007-09-20,12.265,12.379,12.265,12.275,2896,0
2007-09-21,12.404,12.404,12.404,12.404,344,0
2007-09-24,12.561,12.561,12.387,12.534,3831,0
2007-09-25,12.526,12.526,12.283,12.439,5689,0
2007-09-26,12.361,12.404,12.361,12.404,575,0
2007-09-27,12.221,12.221,12.033,12.221,1506,0
2007-09-28,11.936,12.169,11.936,12.169,2372,0
2007-10-01,12.178,12.526,12.178,12.404,7174,0
2007-10-02,12.489,12.526,12.42,12.42,6527,0
2007-10-03,12.42,12.42,12.248,12.292,8907,0
2007-10-04,12.187,12.387,12.187,12.292,5033,0
2007-10-05,12.265,12.309,12.265,12.309,1222,0
2007-10-08,12.275,12.275,12.275,12.275,189,0
2007-10-09,12.309,12.309,12.275,12.3,5691,0
2007-10-10,12.318,12.351,12.309,12.309,1450,0
2007-10-11,12.455,12.455,12.275,12.309,3405,0
2007-10-12,12.283,12.351,12.275,12.292,3092,0
2007-10-15,12.455,12.455,12.283,12.309,6607,0
2007-10-16,12.439,12.439,12.275,12.275,9857,0
2007-10-17,12.275,12.361,12.257,12.257,11498,0
2007-10-18,12.257,12.265,12.178,12.213,1796,0
2007-10-19,12.265,12.818,12.265,12.818,10121,0
2007-10-22,12.742,12.835,12.551,12.742,9185,0
2007-10-23,12.611,12.742,12.611,12.688,7278,0
2007-10-24,12.655,12.655,12.136,12.292,7645,0
2007-10-25,12.093,12.561,11.659,12.561,15623,0
2007-10-26,12.136,12.551,12.136,12.551,929,0
2007-10-29,12.742,12.742,12.24,12.507,2849,0
2007-10-30,12.507,12.507,12.213,12.361,2913,0
2007-10-31,12.361,12.526,12.127,12.178,2128,0
2007-11-01,12.221,12.526,11.918,12.3,6872,0
2007-11-02,12.309,12.526,12.309,12.507,2046,0
2007-11-05,12.361,12.429,12.015,12.429,10683,0
2007-11-06,12.342,12.342,12.015,12.058,1856,0
2007-11-07,11.843,11.954,11.72,11.954,4449,0
2007-11-08,11.618,11.626,11.577,11.626,5326,0
2007-11-09,11.461,11.586,11.461,11.488,1274,0
2007-11-12,11.426,11.642,11.237,11.642,8006,0
2007-11-13,11.524,11.676,11.342,11.434,5110,0
2007-11-14,11.434,11.443,11.271,11.271,6716,0
2007-11-15,11.271,11.376,11.211,11.237,9435,0
2007-11-16,11.152,11.308,11.065,11.308,3378,0
2007-11-19,11.09,11.219,11.09,11.143,1693,0
2007-11-20,11.143,11.203,11.143,11.143,3296,0
2007-11-21,10.962,11.065,10.72,10.805,3112,0
2007-11-23,11.039,11.039,10.752,10.779,1157,0
2007-11-26,10.978,10.978,10.797,10.797,2617,0
2007-11-27,10.563,10.677,10.019,10.468,7011,0
2007-11-28,10.459,10.573,10.459,10.573,1998,0
2007-11-29,10.573,10.606,10.477,10.522,3595,0
2007-11-30,11.228,11.228,10.451,11.177,5207,0
2007-12-03,10.702,11.134,10.702,11.134,4190,0
2007-12-04,10.728,10.875,10.597,10.606,2311,0
2007-12-05,10.496,10.539,10.375,10.451,3533,0
2007-12-06,10.442,10.651,10.442,10.651,13268,0
2007-12-07,10.702,10.978,10.417,10.425,3410,0
2007-12-10,10.797,10.797,10.468,10.668,3830,0
2007-12-11,11.005,11.005,10.909,11.005,3409,0
2007-12-12,11.014,11.014,10.917,10.917,3099,0
2007-12-13,10.58,10.996,10.58,10.996,465,0
2007-12-14,10.711,11.014,10.58,10.909,3324,0
2007-12-17,10.868,11.014,10.868,11.014,2319,0
2007-12-18,10.693,11.014,10.468,10.468,4707,0
2007-12-19,10.451,10.761,10.382,10.425,6816,0
2007-12-20,10.391,10.659,10.382,10.531,8239,0
2007-12-21,10.382,10.875,10.382,10.737,7828,0
2007-12-24,10.624,10.953,10.382,10.953,2979,0
2007-12-26,10.752,10.752,10.382,10.58,2250,0
2007-12-27,10.752,10.752,10.442,10.486,2512,0
2007-12-28,10.375,10.642,10.366,10.409,4529,0
2007-12-31,10.366,10.375,10.348,10.366,3495,0
2008-01-02,10.322,10.322,10.288,10.288,1854,0
2008-01-03,10.34,10.366,10.34,10.348,2103,0
2008-01-04,10.288,10.624,10.278,10.624,2822,0
2008-01-07,10.297,10.356,10.288,10.288,5667,0
2008-01-08,10.288,10.633,10.288,10.442,1524,0
2008-01-09,10.278,10.278,9.915,9.949,8800,0
2008-01-10,9.907,9.949,9.907,9.907,2426,0
2008-01-11,9.907,9.949,9.743,9.743,8175,0
2008-01-14,9.743,10.082,9.674,9.743,6163,0
2008-01-15,9.5,11.143,9.5,10.962,11834,0
2008-01-16,10.752,10.752,10.496,10.496,4124,0
2008-01-17,10.752,10.752,10.099,10.099,1847,0
2008-01-18,10.165,10.165,9.831,9.831,983,0
2008-01-22,9.536,9.847,9.536,9.847,3863,0
2008-01-23,10.573,10.573,9.58,9.831,3487,0
2008-01-24,10.245,10.72,10.245,10.442,1039,0
2008-01-25,10.468,10.468,10.262,10.468,5796,0
2008-01-28,10.366,10.375,10.366,10.375,806,0
2008-01-29,10.642,11.021,10.451,10.606,7843,0
2008-01-30,10.797,10.797,10.797,10.797,230,0
2008-01-31,10.797,11.195,10.58,11.108,3164,0
2008-02-01,10.822,11.228,10.822,11.211,2647,0
2008-02-04,11.211,11.954,11.211,11.954,14023,0
2008-02-05,11.999,12.136,11.271,12.136,8733,0
2008-02-06,12.11,12.387,11.918,12.248,6975,0
2008-02-07,12.379,12.379,11.4,11.659,4040,0
2008-02-08,12.015,12.024,12.015,12.015,884,0
2008-02-11,12.516,12.516,12.067,12.093,4314,0
2008-02-12,12.085,12.085,11.818,11.827,926,0
2008-02-13,11.479,12.248,11.479,11.559,3591,0
2008-02-14,11.651,12.05,11.568,12.05,1039,0
2008-02-15,11.876,11.918,11.747,11.918,2135,0
2008-02-19,12.213,12.309,11.618,12.067,4900,0
2008-02-20,11.703,12.007,11.703,11.963,2065,0
2008-02-21,11.667,11.859,11.642,11.859,3533,0
2008-02-22,12.076,12.093,12.067,12.085,774,0
2008-02-25,11.963,11.963,11.559,11.559,868,0
2008-02-26,11.4,11.81,11.228,11.479,8669,0
2008-02-27,11.835,11.868,11.29,11.659,12054,0
2008-02-28,11.29,11.818,11.29,11.488,12342,0
2008-02-29,11.747,11.747,11.299,11.577,2026,0
2008-03-03,11.4,11.954,11.4,11.954,13991,0
2008-03-04,11.98,11.99,11.651,11.651,465,0
2008-03-05,11.747,11.827,11.426,11.659,2082,0
2008-03-06,11.359,11.738,11.316,11.609,2197,0
2008-03-07,11.609,11.609,10.909,11.014,10755,0
2008-03-10,11.568,11.747,10.616,11.117,7703,0
2008-03-11,11.368,11.368,10.686,10.761,34103,0
2008-03-12,10.902,11.134,10.711,10.761,6124,0
2008-03-13,10.769,11.595,10.769,11.228,11120,0
2008-03-14,11.134,11.586,11.099,11.108,1450,0
2008-03-17,10.805,11.185,10.805,11.057,1130,0
2008-03-18,11.676,11.676,11.237,11.524,795,0
2008-03-19,11.228,11.228,11.228,11.228,118,0
2008-03-24,11.219,11.417,11.219,11.417,681,0
2008-03-25,11.342,12.526,11.316,12.526,8734,0
2008-03-26,11.342,11.876,11.342,11.514,1621,0
2008-03-27,11.747,11.747,11.577,11.633,1724,0
2008-03-28,11.4,11.4,11.4,11.4,432,0
2008-03-31,11.85,11.85,11.532,11.642,973,0
2008-04-01,11.876,11.876,11.659,11.659,3338,0
2008-04-02,11.827,12.076,11.827,11.999,1160,0
2008-04-03,11.784,11.784,11.452,11.461,1875,0
2008-04-04,11.488,11.488,11.426,11.426,414,0
2008-04-07,11.443,11.514,11.434,11.443,2789,0
2008-04-08,11.4,11.479,11.4,11.479,727,0
2008-04-09,11.577,11.577,11.55,11.577,575,0
2008-04-10,11.461,11.667,11.443,11.443,1164,0
2008-04-14,11.443,11.488,11.443,11.461,704,0
2008-04-15,11.443,11.747,11.443,11.747,4837,0
2008-04-16,11.488,11.488,11.443,11.443,1736,0
2008-04-17,11.434,11.434,11.4,11.4,2734,0
2008-04-18,11.694,11.694,10.97,10.97,5494,0
2008-04-21,11.014,11.048,10.58,10.822,4551,0
2008-04-22,10.589,10.624,9.758,9.847,9122,0
2008-04-23,9.931,9.931,9.632,9.632,7144,0
2008-04-25,9.674,10.201,9.674,9.907,3307,0
2008-04-28,10.156,10.183,9.718,9.718,2036,0
2008-04-29,9.75,9.75,9.632,9.632,4858,0
2008-04-30,9.509,9.632,9.509,9.632,3068,0
2008-05-01,9.657,9.847,9.632,9.632,6773,0
2008-05-02,10.348,10.348,9.657,9.975,2085,0
2008-05-05,9.931,10.288,9.758,10.235,5011,0
2008-05-06,10.34,10.356,9.718,10.278,2592,0
2008-05-08,10.322,10.356,10.322,10.356,679,0
2008-05-09,10.356,10.356,10.356,10.356,118,0
2008-05-12,9.958,9.975,9.949,9.975,532,0
2008-05-13,9.975,10.322,9.931,9.958,1683,0
2008-05-14,10.278,10.278,9.758,9.847,838,0
2008-05-15,9.875,9.892,9.758,9.821,1981,0
2008-05-16,10.322,10.322,9.758,9.767,1937,0
2008-05-19,9.804,10.348,9.718,10.348,3777,0
2008-05-20,10.147,10.147,9.718,9.718,465,0
2008-05-21,10.34,10.348,10.34,10.348,536,0
2008-05-22,10.356,10.366,10.34,10.366,1388,0
2008-05-23,10.174,10.174,9.641,9.641,4374,0
2008-05-27,9.683,10.156,9.517,10.156,1413,0
2008-05-29,9.931,10.099,9.931,10.099,5708,0
2008-05-30,9.931,9.931,9.931,9.931,329,0
2008-06-02,9.931,9.975,9.735,9.975,1477,0
2008-06-03,9.718,9.966,9.718,9.966,921,0
2008-06-04,9.923,9.923,9.718,9.726,1854,0
2008-06-05,9.847,9.875,9.776,9.776,1039,0
2008-06-06,9.907,10.147,9.758,10.147,1828,0
2008-06-09,10.262,10.262,10.029,10.029,230,0
2008-06-10,9.758,9.758,9.758,9.758,245,0
2008-06-11,10.123,10.278,10.019,10.047,1186,0
2008-06-12,9.776,10.382,9.776,10.382,3443,0
2008-06-13,9.847,10.539,9.847,10.539,2393,0
2008-06-16,9.949,10.841,9.949,10.779,3246,0
2008-06-17,10.375,10.375,10.366,10.366,1073,0
2008-06-18,10.366,10.366,10.191,10.191,1274,0
2008-06-19,10.278,10.366,10.278,10.366,870,0
2008-06-20,9.931,10.432,9.931,9.993,2230,0
2008-06-23,9.786,10.348,9.786,10.348,606,0
2008-06-24,9.923,9.923,9.923,9.923,230,0
2008-06-25,10.752,10.752,10.019,10.019,1533,0
2008-06-26,10.019,10.624,9.767,9.767,5063,0
2008-06-27,9.605,9.615,9.552,9.552,928,0
2008-06-30,9.588,9.758,9.588,9.718,1347,0
2008-07-01,9.758,9.758,9.596,9.718,6338,0
2008-07-02,9.718,9.758,9.718,9.758,4014,0
2008-07-03,9.718,9.726,9.718,9.718,4973,0
2008-07-07,9.786,9.786,9.786,9.786,118,0
2008-07-08,9.743,9.758,9.718,9.758,1388,0
2008-07-09,9.786,9.786,9.718,9.758,6569,0
2008-07-10,9.726,10.047,9.632,9.718,4925,0
2008-07-11,9.552,9.552,9.552,9.552,334,0
2008-07-14,9.552,9.623,9.552,9.623,2559,0
2008-07-15,9.517,9.536,9.517,9.536,230,0
2008-07-16,9.509,9.509,9.509,9.509,696,0
2008-07-17,9.517,9.966,9.517,9.884,1268,0
2008-07-18,10.099,10.099,9.5,9.758,3016,0
2008-07-21,9.958,10.522,9.958,10.147,3228,0
2008-07-23,9.776,9.923,9.776,9.923,811,0
2008-07-24,10.073,10.297,9.767,10.297,1274,0
2008-07-25,10.477,10.477,9.776,9.812,1701,0
2008-07-29,10.191,10.356,9.767,9.767,3329,0
2008-07-30,10.288,10.288,10.262,10.262,402,0
2008-07-31,9.915,9.949,9.691,9.691,2120,0
2008-08-01,9.691,9.691,9.691,9.691,616,0
2008-08-04,9.691,9.966,9.596,9.596,1088,0
2008-08-05,9.84,9.84,9.84,9.84,230,0
2008-08-06,9.758,9.758,9.691,9.735,1621,0
2008-08-07,10.047,10.047,9.605,9.605,696,0
2008-08-11,9.632,9.632,9.596,9.596,2669,0
2008-08-12,9.526,9.588,9.526,9.545,1277,0
2008-08-13,9.545,9.545,9.536,9.545,1686,0
2008-08-14,9.75,9.758,9.545,9.758,2651,0
2008-08-15,9.718,9.758,9.596,9.596,2785,0
2008-08-18,9.812,9.884,9.812,9.812,811,0
2008-08-19,9.884,9.884,9.58,9.588,4902,0
2008-08-20,9.588,9.588,9.588,9.588,344,0
2008-08-21,9.545,9.552,9.517,9.552,1903,0
2008-08-25,9.758,9.758,9.552,9.552,2340,0
2008-08-26,9.691,9.691,9.683,9.683,928,0
2008-08-27,9.588,9.623,9.552,9.552,1260,0
2008-08-28,9.726,9.726,9.701,9.701,375,0
2008-08-29,9.632,9.718,9.632,9.718,230,0
2008-09-02,9.561,9.615,9.552,9.615,2133,0
2008-09-03,9.615,9.701,9.615,9.657,2895,0
2008-09-04,9.58,9.58,9.58,9.58,182,0
2008-09-05,9.571,9.571,9.571,9.571,1002,0
2008-09-08,9.709,9.718,9.561,9.718,2265,0
2008-09-09,9.718,9.718,9.718,9.718,575,0
2008-09-10,9.884,9.884,9.552,9.632,1592,0
2008-09-11,9.632,9.632,9.545,9.571,12688,0
2008-09-12,9.571,9.571,9.571,9.571,2895,0
2008-09-15,9.545,9.718,9.545,9.718,5983,0
2008-09-16,9.718,9.718,9.5,9.509,13591,0
2008-09-17,9.3987,9.509,9.3987,9.509,966,0
2008-09-18,9.509,9.571,9.3907,9.571,2904,0
2008-09-19,9.509,9.571,9.0091,9.4755,2357,0
2008-09-22,9.1555,9.1555,9.1555,9.1555,1735,0
2008-09-23,9.1985,9.1985,9.1985,9.1985,2232,0
2008-09-24,9.1985,9.1985,9.0004,9.1985,1735,0
2008-09-25,9.1985,9.1985,9.1985,9.1985,344,0
2008-09-26,9.0689,9.4755,9.0689,9.1123,2333,0
2008-09-29,9.1555,9.1555,8.2058,8.3613,11384,0
2008-09-30,8.9926,8.9926,8.7069,8.7672,10494,0
2008-10-01,8.7672,9.4904,8.7152,8.7152,6536,0
2008-10-02,9.0091,9.4904,8.7931,9.0689,1808,0
2008-10-03,9.0613,9.1814,8.8535,8.9144,6294,0
2008-10-06,8.7672,9.2845,8.7152,9.2745,6101,0
2008-10-07,8.7152,8.7413,8.7152,8.7413,465,0
2008-10-08,8.7413,8.7498,8.7152,8.7413,3078,0
2008-10-09,9.0091,9.0091,8.7152,8.7152,3504,0
2008-10-10,8.6982,8.7413,8.3873,8.4216,6291,0
2008-10-13,8.5943,8.6031,8.4046,8.5858,2380,0
2008-10-14,8.888,8.888,8.3873,8.3873,13019,0
2008-10-15,8.3698,8.6031,8.3698,8.3698,638,0
2008-10-16,8.3956,8.3956,8.3698,8.3698,3480,0
2008-10-17,9.2341,9.2341,8.6291,8.6374,890,0
2008-10-20,9.2082,9.2082,8.3698,8.5342,1279,0
2008-10-21,8.3698,9.0689,8.318,8.7586,5193,0
2008-10-22,9.0613,9.0613,8.4649,8.6374,1265,0
2008-10-23,8.508,8.508,8.3353,8.3353,3536,0
2008-10-24,8.318,8.318,8.2921,8.2921,2853,0
2008-10-27,8.2921,8.3698,7.5062,7.5062,9318,0
2008-10-28,7.5322,7.5322,7.4975,7.5148,2040,0
2008-10-29,7.5062,7.5062,7.0223,7.126,7292,0
2008-10-30,7.3335,7.3335,6.4437,6.4609,22095,0
2008-10-31,6.4782,7.3853,6.4782,7.0223,4861,0
2008-11-03,7.3421,7.3421,7.3335,7.3335,1214,0
2008-11-04,7.0485,7.126,6.8496,6.8496,3012,0
2008-11-05,7.1088,7.1088,7.1088,7.1088,507,0
2008-11-06,7.0571,7.0571,6.8238,6.8238,1625,0
2008-11-07,6.703,6.703,6.703,6.703,153,0
2008-11-10,6.703,6.7202,6.703,6.7202,2505,0
2008-11-11,6.703,7.3421,6.4782,6.4782,6722,0
2008-11-12,6.8755,6.8755,6.5648,6.5648,494,0
2008-11-13,6.4782,6.6511,6.4782,6.6511,7447,0
2008-11-14,6.6943,6.6943,6.4868,6.6943,1506,0
2008-11-17,6.6943,6.6943,6.4782,6.4782,4066,0
2008-11-18,6.6943,6.6943,6.2709,6.6769,2767,0
2008-11-19,6.3398,6.3398,6.3138,6.3138,3199,0
2008-11-20,6.297,6.297,5.8736,5.8736,26376,0
2008-11-21,5.8822,5.9775,5.8389,5.8736,7769,0
2008-11-24,5.8477,6.0378,5.8477,5.8564,3702,0
2008-11-25,5.9601,5.9601,5.9601,5.9601,1506,0
2008-11-26,5.8477,6.0462,5.8477,5.8564,4790,0
2008-11-28,5.8304,5.9775,5.8304,5.9775,1372,0
2008-12-03,5.9255,6.0462,5.8822,5.8822,5010,0
2008-12-04,6.0378,6.0462,5.9512,6.0462,5095,0
2008-12-05,6.0462,6.0462,5.8822,5.8822,1239,0
2008-12-08,5.9601,6.0462,5.8736,5.8822,5235,0
2008-12-09,5.8736,6.0118,5.8736,6.0118,2415,0
2008-12-10,6.0033,6.0462,6.0033,6.0462,2401,0
2008-12-11,5.9255,5.9512,5.8736,5.8822,9739,0
2008-12-12,6.0378,6.0633,6.0378,6.0633,3470,0
2008-12-15,5.9775,6.2019,5.9082,6.2019,5268,0
2008-12-16,6.0033,6.2536,5.8822,6.2364,6963,0
2008-12-17,6.2536,6.2623,6.219,6.219,1540,0
2008-12-18,5.9255,5.9255,5.9255,5.9255,453,0
2008-12-19,6.2623,6.4782,5.8477,6.4782,4703,0
2008-12-22,6.0551,6.0551,6.0551,6.0551,230,0
2008-12-23,5.9255,5.9255,5.9255,5.9255,129,0
2008-12-24,6.4007,6.4007,6.4007,6.4007,230,0
2008-12-26,6.1069,6.1326,6.1069,6.1326,1388,0
2008-12-29,6.2709,6.2709,6.0981,6.0981,3702,0
2008-12-30,6.1932,6.4437,5.77,5.77,21619,0
2008-12-31,5.77,6.1326,5.77,5.7784,6953,0
2009-01-02,6.1326,6.2797,5.7784,6.0633,764,0
2009-01-05,6.4697,6.4697,6.1069,6.3487,2085,0
2009-01-06,6.1674,6.1674,6.0897,6.0897,1475,0
2009-01-07,6.0897,6.1326,5.8822,5.8822,1531,0
2009-01-08,6.0981,6.0981,6.0897,6.0897,407,0
2009-01-09,5.8822,5.8822,5.8822,5.8822,575,0
2009-01-12,5.8389,5.8389,5.8389,5.8389,155,0
2009-01-13,5.8304,6.1241,5.8304,5.8736,3947,0
2009-01-14,5.8477,6.8584,5.8477,6.4782,13942,0
2009-01-15,6.4782,6.4782,6.3056,6.3316,7006,0
2009-01-20,6.0551,6.8238,6.0551,6.8238,230,0
2009-01-21,6.8755,6.8755,6.3227,6.8151,2197,0
2009-01-22,6.5732,6.5732,6.3138,6.3138,230,0
2009-01-23,6.0633,6.0633,6.0633,6.0633,732,0
2009-01-26,6.0462,6.383,6.0462,6.383,1271,0
2009-01-27,6.1415,6.1415,6.0551,6.0551,118,0
2009-01-28,6.0462,6.8151,6.0462,6.8151,2062,0
2009-01-29,6.4609,6.798,6.0551,6.7633,3122,0
2009-01-30,6.2536,6.7289,6.1326,6.1326,1039,0
2009-02-02,6.219,6.3657,5.8477,6.0033,5331,0
2009-02-03,5.8477,6.0725,5.8477,5.8477,4100,0
2009-02-04,5.8477,5.8477,5.77,5.77,10815,0
2009-02-05,5.77,5.77,5.6575,5.6575,3376,0
2009-02-06,5.6575,5.9339,5.6491,5.6491,5514,0
2009-02-10,6.0291,6.0291,5.6662,5.6662,811,0
2009-02-11,5.6575,5.7439,5.6146,5.6146,2008,0
2009-02-12,5.5713,5.6146,5.5713,5.6146,1187,0
2009-02-13,5.6146,5.6146,5.5626,5.5626,9404,0
2009-02-17,5.5368,5.5368,5.4503,5.4503,18049,0
2009-02-18,5.4419,5.5284,5.3986,5.3986,17748,0
2009-02-19,5.4419,5.4419,5.3986,5.3986,1363,0
2009-02-20,5.3986,5.5368,5.3986,5.5368,696,0
2009-02-23,5.3986,5.5109,5.3899,5.3899,13841,0
2009-02-24,5.2603,5.2603,5.2347,5.2347,6407,0
2009-02-25,5.2257,5.2257,5.2257,5.2257,4168,0
2009-02-26,5.4849,5.4849,5.4849,5.4849,465,0
2009-02-27,5.2257,5.2257,5.2257,5.2257,2249,0
2009-03-02,5.1565,5.1652,4.8544,4.9668,23958,0
2009-03-03,5.0099,5.1739,5.0099,5.0099,9143,0
2009-03-04,4.9496,5.1739,4.9496,4.9496,10825,0
2009-03-05,4.8111,5.1395,4.8111,4.8111,8110,0
2009-03-06,4.7077,4.7077,4.4656,4.4656,6469,0
2009-03-09,4.4569,4.7334,4.4483,4.4483,3350,0
2009-03-10,4.7247,4.7247,4.4483,4.4569,4008,0
2009-03-11,4.4569,4.6038,4.4483,4.5955,5681,0
2009-03-12,4.7077,4.7077,4.4826,4.6816,2329,0
2009-03-13,4.4744,4.4744,4.4744,4.4744,118,0
2009-03-16,4.4483,4.716,4.4483,4.716,1622,0
2009-03-18,4.7334,4.7334,4.4569,4.4744,4021,0
2009-03-19,4.4483,4.578,4.4483,4.4919,2505,0
2009-03-20,4.4744,4.4919,4.414,4.414,5884,0
2009-03-23,4.4919,4.4919,4.414,4.4744,3775,0
2009-03-24,4.414,4.6038,4.414,4.6038,6407,0
2009-03-25,4.5003,4.5003,4.4744,4.4744,428,0
2009-03-26,4.4744,4.5348,4.4224,4.4826,2505,0
2009-03-27,4.6643,4.6643,4.4919,4.4919,2377,0
2009-03-30,4.4483,4.4483,4.4483,4.4483,1039,0
2009-03-31,4.4656,4.4919,4.4483,4.4483,8158,0
2009-04-01,4.5607,4.5607,4.4483,4.4483,2992,0
2009-04-02,4.6038,4.7077,4.4919,4.7077,8405,0
2009-04-03,4.4569,4.7247,4.4569,4.7247,1384,0
2009-04-06,4.5865,4.7334,4.5865,4.7334,992,0
2009-04-07,4.7334,4.7334,4.3017,4.3448,19565,0
2009-04-08,4.4052,4.7506,4.3966,4.7506,811,0
2009-04-09,4.7506,5.3467,4.7077,5.1911,2948,0
2009-04-13,5.1827,5.8736,5.1827,5.6316,8144,0
2009-04-14,5.7784,6.0118,5.7009,6.0118,5457,0
2009-04-16,5.9512,5.9512,5.7009,5.7009,1266,0
2009-04-17,5.7182,5.9512,5.3811,5.4245,3785,0
2009-04-20,5.7439,5.9512,5.4245,5.4245,1740,0
2009-04-21,5.4503,6.2364,5.4245,5.4589,3820,0
2009-04-22,5.4331,5.8044,5.4331,5.7355,3355,0
2009-04-23,6.3918,6.3918,5.1827,5.77,17324,0
2009-04-24,6.0725,6.1758,5.3986,5.4589,9036,0
2009-04-27,5.796,5.8822,5.5284,5.7267,11073,0
2009-04-28,6.0462,6.219,5.4245,5.4589,11202,0
2009-04-29,5.7009,6.245,5.6233,5.796,5881,0
2009-04-30,6.3398,6.3487,6.0897,6.1415,3355,0
2009-05-01,5.4071,6.1156,5.4071,5.796,4866,0
2009-05-04,5.6749,6.1326,5.6749,6.1326,2149,0
2009-05-05,5.9512,6.2884,5.5626,5.9429,21319,0
2009-05-06,6.2279,6.6252,6.1326,6.5129,17607,0
2009-05-07,6.7893,7.1605,6.0551,6.8842,7602,0
2009-05-08,7.0395,7.3936,6.6943,7.0138,11620,0
2009-05-11,6.9705,7.4025,5.8649,5.9775,12062,0
2009-05-12,6.4524,6.9359,5.8736,6.6769,14941,0
2009-05-13,6.5818,6.5991,6.5386,6.5648,1515,0
2009-05-15,6.4352,6.5648,5.9339,6.0118,6357,0
2009-05-18,6.4868,6.4868,6.0378,6.0378,1456,0
2009-05-19,6.3227,6.4089,6.1846,6.3918,4285,0
2009-05-20,6.2279,6.3574,6.2279,6.2536,1621,0
2009-05-21,6.1932,6.3574,6.0981,6.0981,9143,0
2009-05-22,6.1501,6.4524,6.0462,6.4179,7222,0
2009-05-26,6.2107,6.4868,6.2107,6.4868,1804,0
2009-05-27,6.4782,6.5648,6.4782,6.5648,12424,0
2009-05-28,6.5907,6.6334,6.5301,6.6163,6772,0
2009-05-29,6.7459,6.7459,6.7459,6.7459,1377,0
2009-06-01,6.7373,6.8238,6.4868,6.4868,23185,0
2009-06-02,6.3657,6.5475,6.3657,6.5386,2360,0
2009-06-03,6.4524,6.5907,6.4524,6.4524,868,0
2009-06-04,6.383,7.1347,6.0897,7.1347,13448,0
2009-06-05,6.798,7.0395,6.6681,6.919,4238,0
2009-06-08,6.703,7.3421,6.5732,7.3421,2681,0
2009-06-09,6.8584,7.7738,6.4697,7.7738,16014,0
2009-06-10,7.4284,7.4284,6.3918,6.7202,7748,0
2009-06-11,6.6423,7.3421,6.6423,7.3421,2302,0
2009-06-12,7.3247,7.3247,6.7289,6.7289,696,0
2009-06-15,6.8584,6.9014,6.383,6.6769,11770,0
2009-06-16,6.6511,7.0742,6.6511,6.9103,1157,0
2009-06-17,6.6511,6.703,6.1585,6.4352,13341,0
2009-06-18,6.1156,6.4782,6.1156,6.4782,2547,0
2009-06-19,6.383,6.8584,6.3574,6.6334,3182,0
2009-06-22,6.2536,6.798,6.2536,6.6423,1961,0
2009-06-23,6.8496,7.0395,6.6595,6.6595,11161,0
2009-06-24,6.4263,6.5991,6.3918,6.5213,1091,0
2009-06-25,6.3487,6.7202,6.2623,6.6252,4862,0
2009-06-26,6.3056,6.6079,5.6233,6.0203,44987,0
2009-06-29,6.6079,6.9619,6.5648,6.8842,42509,0
2009-06-30,6.9014,7.2387,6.6853,7.2387,34132,0
2009-07-01,7.1088,7.1088,6.3747,6.5991,46771,0
2009-07-02,6.6943,6.6943,6.2623,6.4782,19823,0
2009-07-06,6.7459,6.8238,6.4782,6.8064,3543,0
2009-07-07,6.5558,6.8064,6.0981,6.8064,10173,0
2009-07-08,7.0051,7.5666,6.9447,7.2211,12780,0
2009-07-09,6.9532,7.3591,6.8671,7.0915,5038,0
2009-07-10,6.919,6.919,6.4524,6.4609,11561,0
2009-07-13,6.7202,6.9965,6.2364,6.8671,25964,0
2009-07-14,6.919,6.9965,6.8238,6.8755,17575,0
2009-07-15,6.7112,6.9273,6.6943,6.7805,3591,0
2009-07-16,6.8064,6.8064,6.4352,6.4352,9713,0
2009-07-17,6.8238,6.8238,6.6423,6.7893,926,0
2009-07-20,6.798,6.798,6.5991,6.5991,310,0
2009-07-21,6.6252,6.6252,6.6252,6.6252,465,0
2009-07-22,6.6681,6.6681,6.2884,6.4263,2272,0
2009-07-24,5.7355,6.4782,5.7355,6.4179,17591,0
2009-07-27,6.219,6.4868,6.0897,6.4697,8098,0
2009-07-28,6.4782,6.8064,6.0981,6.8064,344,0
2009-07-29,6.3747,6.9103,6.3747,6.9014,3338,0
2009-07-30,6.8151,6.9965,6.7547,6.9965,11029,0
2009-07-31,6.988,7.0395,6.988,7.0223,2739,0
2009-08-03,6.8842,6.8842,6.7373,6.7373,2104,0
2009-08-04,6.8238,7.126,6.8238,7.0051,2939,0
2009-08-05,7.0832,7.1692,7.0832,7.1692,2948,0
2009-08-06,7.2555,7.4196,6.7547,7.126,15988,0
2009-08-07,7.2902,7.3335,7.2123,7.2123,2732,0
2009-08-10,6.6943,7.126,6.6943,7.126,714,0
2009-08-11,6.9532,6.9532,6.9532,6.9532,118,0
2009-08-12,7.0832,7.0832,7.0832,7.0832,118,0
2009-08-13,7.2555,7.2555,7.1692,7.1692,2187,0
2009-08-14,6.9359,6.9532,6.8238,6.9532,2781,0
2009-08-18,7.3335,7.3335,7.0832,7.1605,3274,0
2009-08-19,6.919,6.919,6.9103,6.9103,811,0
2009-08-20,6.9273,7.126,6.9273,7.126,1068,0
2009-08-21,7.247,7.3421,7.247,7.3421,1854,0
2009-08-24,7.3421,7.3421,7.2555,7.2902,4504,0
2009-08-25,7.4025,7.6357,7.3678,7.627,6856,0
2009-08-26,7.6357,7.6357,7.2644,7.627,2713,0
2009-08-27,7.1865,7.6357,7.1865,7.6357,3583,0
2009-08-28,7.6357,7.6357,6.9273,6.9447,5536,0
2009-08-31,6.9103,6.9103,6.7719,6.7805,7019,0
2009-09-01,6.7547,6.8584,6.7202,6.8584,4735,0
2009-09-02,6.6943,6.7289,6.6681,6.7289,3124,0
2009-09-03,6.7289,6.7289,6.7289,6.7289,288,0
2009-09-04,6.6681,6.6769,6.6681,6.6769,230,0
2009-09-08,6.6943,6.6943,6.6943,6.6943,465,0
2009-09-09,6.6681,6.7719,6.6681,6.7719,2202,0
2009-09-10,6.7547,6.7547,6.7547,6.7547,792,0
2009-09-11,6.8584,6.9359,6.6681,6.6681,2350,0
2009-09-15,6.6681,6.7202,6.6681,6.6681,6604,0
2009-09-16,6.6681,7.0138,6.6681,7.0138,2781,0
2009-09-17,6.6334,6.7289,6.6334,6.7289,895,0
2009-09-18,6.7373,6.9965,6.6252,6.6252,17974,0
2009-09-21,6.841,7.0311,6.6252,6.6252,6153,0
2009-09-22,6.6252,6.8584,6.6252,6.798,5225,0
2009-09-23,6.7373,6.7373,6.6769,6.6853,2111,0
2009-09-24,6.8755,7.1088,6.6769,7.1002,7460,0
2009-09-25,7.0655,7.126,7.0655,7.1002,2573,0
2009-09-28,7.1002,7.1002,7.0832,7.0915,2967,0
2009-09-30,6.8671,7.2644,6.7373,7.2555,1039,0
2009-10-01,7.4196,7.4196,6.7112,7.2644,2373,0
2009-10-02,7.2816,7.2816,6.9619,6.9619,1452,0
2009-10-05,6.9532,6.9532,6.9359,6.9359,465,0
2009-10-06,6.919,6.9965,6.919,6.9619,3613,0
2009-10-07,6.9619,6.9619,6.9619,6.9619,752,0
2009-10-08,6.9532,7.1347,6.9532,6.9532,945,0
2009-10-09,7.1778,7.1951,7.1778,7.1951,3700,0
2009-10-12,7.3335,7.3335,7.3335,7.3335,1157,0
2009-10-13,7.3678,7.4625,7.2123,7.3936,2294,0
2009-10-14,7.4368,7.5233,7.2644,7.2816,2882,0
2009-10-15,7.3936,7.4625,7.2211,7.3421,7371,0
2009-10-16,7.627,7.627,7.3421,7.3421,2399,0
2009-10-19,7.1778,7.3421,7.1778,7.3421,1351,0
2009-10-20,7.2725,7.3421,7.1523,7.316,3671,0
2009-10-21,7.601,7.7738,7.4025,7.4112,15296,0
2009-10-22,7.4975,7.5062,7.3075,7.4284,9498,0
2009-10-23,7.5062,7.5233,7.126,7.2725,4489,0
2009-10-26,7.126,7.3335,7.126,7.126,2855,0
2009-10-27,7.1692,7.3335,7.1692,7.1692,1872,0
2009-10-28,7.126,7.2123,7.126,7.2123,4884,0
2009-10-29,7.2816,7.2816,7.0395,7.0395,3326,0
2009-10-30,7.0832,7.2555,6.9619,7.1523,7139,0
2009-11-02,7.0051,7.2387,6.9532,6.9532,2517,0
2009-11-03,6.9532,7.0395,6.9447,6.9447,1337,0
2009-11-04,6.9447,7.3421,6.9447,7.0395,14250,0
2009-11-05,7.1088,7.1951,7.1088,7.1951,1621,0
2009-11-09,7.1175,7.1175,7.1088,7.1088,230,0
2009-11-10,6.9705,7.0915,6.9705,7.0915,1760,0
2009-11-11,7.0395,7.0915,7.0395,7.0915,2850,0
2009-11-12,7.2387,7.2555,7.0915,7.1088,4525,0
2009-11-13,7.1175,7.1175,7.0915,7.0915,710,0
2009-11-16,7.0915,7.2555,7.0571,7.126,3419,0
2009-11-17,7.1605,7.5405,7.1175,7.5405,6550,0
2009-11-18,7.5322,7.5581,7.3506,7.5148,9143,0
2009-11-19,7.627,7.7738,7.0571,7.0832,11853,0
2009-11-20,7.2037,7.2387,7.1692,7.2387,1274,0
2009-11-23,7.4456,7.4456,6.9532,7.1951,2945,0
2009-11-24,7.0051,7.4025,7.0051,7.4025,2650,0
2009-11-25,7.2387,7.2816,7.1951,7.2555,2968,0
2009-11-27,7.2644,7.2644,7.2555,7.2555,1506,0
2009-11-30,7.3936,7.3936,7.0915,7.2555,8496,0
2009-12-01,7.2037,7.3767,7.1605,7.1778,1532,0
2009-12-02,7.3247,7.3421,7.2555,7.3421,3326,0
2009-12-03,7.0915,7.3421,7.0915,7.1431,2015,0
2009-12-04,7.3335,7.5148,7.2644,7.2987,1676,0
2009-12-07,7.2725,7.2725,7.2725,7.2725,615,0
2009-12-08,7.316,7.3853,7.316,7.3853,575,0
2009-12-09,7.2987,7.3767,7.2211,7.2211,6520,0
2009-12-10,7.2725,7.4625,7.126,7.4625,771,0
2009-12-11,7.3591,7.4284,7.3591,7.4284,388,0
2009-12-14,7.5405,7.7307,7.2296,7.2296,4492,0
2009-12-15,7.1605,7.3767,7.1605,7.3767,1149,0
2009-12-16,7.4456,7.5924,7.3421,7.4625,7437,0
2009-12-17,7.5924,7.5924,7.3421,7.3853,868,0
2009-12-18,7.4196,7.7307,7.4196,7.7307,2668,0
2009-12-21,7.5924,7.7738,7.5233,7.7738,3980,0
2009-12-22,7.6962,7.7911,7.6962,7.7653,2432,0
2009-12-23,7.7567,7.7911,7.5148,7.7738,4141,0
2009-12-24,7.7653,7.9809,7.7653,7.86,1384,0
2009-12-28,7.86,8.56,7.7738,8.2143,8784,0
2009-12-29,8.508,8.5422,8.3698,8.4389,4416,0
2009-12-30,8.4389,8.6203,8.4389,8.6203,2223,0
2009-12-31,8.5773,8.9312,8.2748,8.8364,11278,0
2010-01-04,8.8018,8.8018,8.4046,8.4649,6885,0
2010-01-05,8.8104,8.8104,8.4216,8.6808,1400,0
2010-01-06,8.3007,8.4476,8.2921,8.2921,4413,0
2010-01-07,8.2058,8.5943,8.0591,8.1453,4662,0
2010-01-08,8.1453,8.3956,8.1453,8.3956,27566,0
2010-01-11,8.4131,8.7069,8.2921,8.2921,2238,0
2010-01-12,8.6119,8.6374,8.6119,8.6374,3707,0
2010-01-13,8.8018,10.451,8.8018,10.147,29390,0
2010-01-14,10.183,10.278,9.758,10.108,20569,0
2010-01-15,10.147,10.147,9.648,9.758,6050,0
2010-01-19,9.758,9.884,9.3374,9.3987,6457,0
2010-01-20,9.545,9.767,9.4154,9.657,1744,0
2010-01-21,9.701,9.941,9.5,9.615,5414,0
2010-01-22,9.615,9.975,9.509,9.58,1693,0
2010-01-25,9.931,9.931,9.856,9.856,2517,0
2010-01-26,9.875,9.931,9.875,9.931,1724,0
2010-01-27,10.117,10.191,9.718,9.831,2607,0
2010-01-28,9.735,9.892,9.735,9.866,1340,0
2010-01-29,10.019,10.147,10.019,10.082,1098,0
2010-02-01,10.029,10.029,9.726,9.726,5151,0
2010-02-02,9.786,9.866,9.718,9.866,1924,0
2010-02-03,9.674,9.674,9.674,9.674,587,0
2010-02-04,9.674,10.064,9.674,10.029,5976,0
2010-02-05,10.038,10.147,9.758,9.767,9940,0
2010-02-08,9.847,9.949,9.75,9.949,729,0
2010-02-09,9.804,9.949,9.674,9.735,14763,0
2010-02-10,9.984,10.002,9.84,9.84,465,0
2010-02-11,9.786,9.786,9.758,9.758,1157,0
2010-02-12,9.758,9.786,9.743,9.758,929,0
2010-02-16,9.758,9.847,9.726,9.735,8597,0
2010-02-17,9.804,10.191,9.804,10.191,7993,0
2010-02-18,10.191,10.191,9.856,9.856,830,0
2010-02-19,10.073,10.356,9.931,10.064,16713,0
2010-02-22,10.165,10.366,10.165,10.183,2781,0
2010-02-23,9.831,10.245,9.821,9.941,2194,0
2010-02-24,10.047,10.21,10.019,10.191,1646,0
2010-02-25,10.322,10.356,10.322,10.356,244,0
2010-02-26,10.366,10.366,10.174,10.219,3006,0
2010-03-01,10.366,10.409,10.201,10.391,6144,0
2010-03-02,10.375,11.143,10.375,11.005,24137,0
2010-03-03,11.117,11.659,11.117,11.461,11443,0
2010-03-04,11.626,11.659,11.039,11.219,13354,0
2010-03-05,11.281,11.667,11.281,11.586,16987,0
2010-03-08,12.921,14.088,12.688,13.303,65324,0
2010-03-09,13.811,13.811,13.388,13.519,19963,0
2010-03-10,13.64,13.82,13.309,13.502,25452,0
2010-03-11,13.511,13.685,13.363,13.475,12674,0
2010-03-12,13.594,13.749,13.414,13.742,8855,0
2010-03-15,13.829,14.051,13.694,13.801,50654,0
2010-03-16,13.801,14.251,13.801,13.95,29514,0
2010-03-17,14.183,14.183,13.65,14.159,33918,0
2010-03-18,14.183,14.183,13.829,14.035,13397,0
2010-03-19,13.865,14.096,13.701,14.096,15303,0
2010-03-22,13.811,14.079,13.475,13.992,45996,0
2010-03-23,13.95,13.95,13.558,13.865,11175,0
2010-03-24,13.82,13.82,13.527,13.685,4988,0
2010-03-25,13.475,13.594,13.25,13.276,28423,0
2010-03-26,13.319,13.319,12.178,12.265,73124,0
2010-03-29,11.756,11.85,11.408,11.532,72352,0
2010-03-30,11.452,11.55,11.073,11.161,22806,0
2010-03-31,11.081,11.738,11.057,11.738,30757,0
2010-04-01,11.541,11.793,11.434,11.747,26946,0
2010-04-05,11.747,11.98,11.496,11.98,20948,0
2010-04-06,11.876,12.042,11.876,12.042,14626,0
2010-04-07,12.085,12.636,12.058,12.636,35570,0
2010-04-08,12.636,13.061,12.327,12.914,31295,0
2010-04-09,13,13.208,12.871,13.027,21107,0
2010-04-12,13.085,13.344,13.085,13.344,18252,0
2010-04-13,13.285,13.344,12.955,13.344,23883,0
2010-04-14,13.335,13.37,13.128,13.267,43284,0
2010-04-15,13.328,13.335,13.128,13.303,8033,0
2010-04-16,13.303,13.303,12.636,13.216,26868,0
2010-04-19,13.25,13.25,12.964,13.102,7778,0
2010-04-20,13.181,13.379,13.036,13.328,21845,0
2010-04-21,13.519,13.594,12.992,13.294,27898,0
2010-04-22,13.258,13.594,13.146,13.344,24410,0
2010-04-23,13.464,13.464,13.236,13.348,13130,0
2010-04-26,13.388,13.406,13.2,13.335,41591,0
2010-04-27,13.303,13.303,12.992,13.303,9916,0
2010-04-28,13.052,13.558,13,13.137,12285,0
2010-04-29,13.309,13.309,12.905,12.905,7560,0
2010-04-30,12.905,12.905,11.918,12.101,14588,0
2010-05-03,12.05,12.05,11.434,11.595,8587,0
2010-05-04,11.443,11.963,11.246,11.633,14723,0
2010-05-05,11.385,11.385,10.746,10.892,25831,0
2010-05-06,11.211,11.368,10.85,10.892,8438,0
2010-05-07,11.609,11.609,10.805,10.884,7652,0
2010-05-10,11.014,11.703,11.014,11.541,16396,0
2010-05-11,11.694,12.169,11.408,11.963,7712,0
2010-05-12,11.868,11.884,11.29,11.443,18176,0
2010-05-13,11.595,11.595,11.081,11.117,5383,0
2010-05-14,11.031,11.185,10.909,11.014,17045,0
2010-05-17,11.299,11.461,11.299,11.434,6391,0
2010-05-18,11.461,11.461,10.909,10.978,11615,0
2010-05-19,10.902,10.934,10.555,10.633,9970,0
2010-05-20,10.597,10.746,10.409,10.409,13425,0
2010-05-21,10.539,10.746,10.366,10.409,15386,0
2010-05-24,10.451,10.451,10.002,10.165,15486,0
2010-05-25,9.804,10.253,9.804,10.235,13864,0
2010-05-26,10.262,11.703,10.262,11.169,21559,0
2010-05-27,10.788,11.72,10.711,11.099,11249,0
2010-05-28,10.686,10.686,10.002,10.174,12768,0
2010-06-01,10.174,10.174,9.3295,9.623,40402,0
2010-06-02,9.623,10.117,9.5,10.056,16244,0
2010-06-03,10.108,10.117,9.545,9.847,2879,0
2010-06-04,9.831,10.019,9.615,9.9,7200,0
2010-06-07,10.01,10.019,9.701,9.701,3810,0
2010-06-08,9.726,10.002,9.726,9.75,6929,0
2010-06-09,9.812,10.313,9.758,10.108,9972,0
2010-06-10,9.949,10.262,9.907,10.108,6101,0
2010-06-11,10.21,10.253,10.056,10.099,7644,0
2010-06-14,9.915,10.278,9.915,10.278,15758,0
2010-06-15,10.191,10.34,10.191,10.34,1071,0
2010-06-16,10.019,10.147,9.552,9.552,15114,0
2010-06-17,9.58,9.915,9.58,9.623,3518,0
2010-06-18,9.666,10.174,9.666,9.831,2457,0
2010-06-21,10.147,10.147,9.786,10.082,4150,0
2010-06-22,10.235,10.235,9.866,9.866,1402,0
2010-06-23,9.847,9.931,9.75,9.923,8112,0
2010-06-24,9.941,9.941,9.683,9.718,12716,0
2010-06-25,9.718,9.718,9.5,9.561,12812,0
2010-06-28,9.915,9.915,9.561,9.571,4978,0
2010-06-29,9.9,9.9,9.4154,9.4244,11085,0
2010-06-30,9.4204,9.587,9.2875,9.4974,13234,0
2010-07-01,9.1468,9.4675,9.1037,9.1985,12032,0
2010-07-02,9.2439,9.4904,9.0689,9.0689,12259,0
2010-07-06,9.0689,9.2254,8.7069,8.9482,20648,0
2010-07-07,9.0261,9.2683,8.8018,9.2341,5608,0
2010-07-08,9.517,9.517,8.9745,9.1382,6767,0
2010-07-09,9.1985,9.4065,9.0091,9.4065,6425,0
2010-07-12,9.2514,9.3907,8.9926,9.3818,4664,0
2010-07-13,9.4586,10.01,9.2514,9.4065,18766,0
2010-07-14,9.2254,9.2514,8.9055,9.0355,13516,0
2010-07-15,9.0785,9.0785,8.819,8.819,5345,0
2010-07-16,8.8535,8.9055,8.8535,8.8968,14594,0
2010-07-19,9.0175,9.0175,8.8277,8.8277,717,0
2010-07-20,9.0355,9.0355,9.0261,9.0261,602,0
2010-07-21,8.8968,8.9397,8.845,8.8623,2292,0
2010-07-22,8.9828,9.0355,8.9828,9.0355,2089,0
2010-07-23,8.9659,9.0528,8.9659,9.0528,798,0
2010-07-26,8.8277,9.0439,8.819,8.9482,17947,0
2010-07-27,8.9926,9.0439,8.8535,9.0091,5626,0
2010-07-28,9.0261,9.3019,9.0261,9.1985,6054,0
2010-07-29,9.3295,9.4675,9.3295,9.3987,9918,0
2010-07-30,9.4586,9.709,9.4586,9.683,8102,0
2010-08-02,9.726,10.156,9.691,9.892,8988,0
2010-08-03,9.958,10.108,9.3731,10.108,8254,0
2010-08-04,10.147,10.805,10.147,10.563,9404,0
2010-08-05,10.58,11.326,10.58,11.316,15608,0
2010-08-06,11.514,11.633,11.143,11.143,8217,0
2010-08-09,11.237,11.326,11.161,11.281,6405,0
2010-08-10,11.359,11.359,10.868,11.143,15231,0
2010-08-11,11.211,11.237,10.504,10.513,5804,0
2010-08-12,10.513,10.513,9.875,10.131,3665,0
2010-08-13,10.01,10.064,9.847,10.064,2807,0
2010-08-16,10.34,10.34,9.958,10.09,7355,0
2010-08-17,10.409,11.031,10.366,10.728,5143,0
2010-08-18,10.513,10.996,10.391,10.4,2497,0
2010-08-19,11.246,12.093,11.246,11.4,31608,0
2010-08-20,11.479,12.067,11.479,11.577,10596,0
2010-08-23,11.496,12.093,11.488,12.007,17049,0
2010-08-24,11.85,11.918,11.793,11.918,8229,0
2010-08-25,11.918,11.927,11.738,11.918,5619,0
2010-08-26,12.015,12.05,12.007,12.042,1566,0
2010-08-27,11.835,12.093,11.835,12.093,1515,0
2010-08-30,12.196,12.3,12.154,12.265,2089,0
2010-08-31,12.307,12.307,12.09,12.219,6965,0
2010-09-01,12.178,12.265,12.162,12.221,9122,0
2010-09-02,12.24,12.351,12.119,12.265,4796,0
2010-09-03,12.221,12.351,12.221,12.351,6032,0
2010-09-07,12.569,12.646,12.429,12.646,12574,0
2010-09-08,12.655,12.655,12.265,12.265,6897,0
2010-09-09,12.584,12.584,12.42,12.534,6046,0
2010-09-10,12.543,12.742,12.543,12.714,4063,0
2010-09-13,12.742,12.818,12.526,12.818,6431,0
2010-09-14,12.921,12.921,12.561,12.742,10226,0
2010-09-15,12.808,13.027,12.62,12.905,18945,0
2010-09-16,12.751,12.94,12.751,12.94,2462,0
2010-09-17,13.137,13.685,12.561,12.611,22920,0
2010-09-20,12.808,13.036,12.671,12.808,6281,0
2010-09-21,12.489,13.036,12.11,13.027,8347,0
2010-09-22,12.955,12.955,12.646,12.955,7062,0
2010-09-23,13.027,13.319,13.027,13.027,6770,0
2010-09-24,13.07,13.07,12.871,12.871,31523,0
2010-09-27,12.947,13.043,12.543,12.543,8895,0
2010-09-28,12.655,12.94,12.655,12.751,9036,0
2010-09-29,12.688,13.111,12.196,12.283,33733,0
2010-09-30,12.394,13.254,12.325,13.254,12527,0
2010-10-01,13.155,13.267,12.759,13.009,7142,0
2010-10-04,13.137,13.459,12.776,12.914,11139,0
2010-10-05,13.37,13.468,12.534,13.172,15028,0
2010-10-06,13.276,13.276,12.593,12.914,10348,0
2010-10-07,12.784,12.955,12.751,12.862,3546,0
2010-10-08,12.742,13.027,12.742,12.751,2253,0
2010-10-11,12.516,12.921,12.516,12.561,7618,0
2010-10-12,12.593,13.128,12.283,13.085,15082,0
2010-10-13,13.128,13.128,12.8,12.983,6380,0
2010-10-14,13.155,13.155,12.767,12.921,3034,0
2010-10-15,12.947,13.225,12.543,13.225,16385,0
2010-10-18,13.241,13.258,12.896,13.07,4474,0
2010-10-19,13.111,13.155,12.896,13.155,18756,0
2010-10-20,13.043,13.208,12.534,12.921,35043,0
2010-10-21,13.111,13.181,12.947,13.172,2846,0
2010-10-22,13.111,13.111,12.914,12.955,7602,0
2010-10-25,12.947,13.164,12.947,12.947,4343,0
2010-10-26,12.955,13.043,12.947,12.955,14298,0
2010-10-27,12.921,13.036,12.742,12.947,10256,0
2010-10-28,13.027,13.085,12.955,12.955,5701,0
2010-10-29,13.064,13.064,12.956,13.064,2459,0
2010-11-01,12.93,13.172,12.93,12.955,7986,0
2010-11-02,13.164,13.164,12.992,12.992,3474,0
2010-11-03,13.172,13.172,12.964,13.085,3837,0
2010-11-04,13.052,13.172,12.914,13.119,15299,0
2010-11-05,12.964,13.576,12.947,13.459,17259,0
2010-11-08,13.276,13.838,13.258,13.585,12746,0
2010-11-09,13.519,13.801,13.388,13.388,6193,0
2010-11-10,13.511,13.511,13.276,13.276,2085,0
2010-11-11,13.344,13.344,13,13.303,4764,0
2010-11-12,13.309,13.685,13.052,13.052,9369,0
2010-11-15,13.234,13.344,13.085,13.319,2074,0
2010-11-16,13.363,13.422,12.947,13.102,21283,0
2010-11-17,13.128,13.294,13.052,13.2,6490,0
2010-11-18,13.441,13.793,13.37,13.757,30057,0
2010-11-19,13.801,14.682,13.694,14.529,37229,0
2010-11-22,14.529,15.117,14.529,15.117,30656,0
2010-11-23,15.03,15.03,14.745,14.855,12016,0
2010-11-24,14.9,14.943,14.773,14.891,5299,0
2010-11-26,14.979,15.004,14.979,14.979,811,0
2010-11-29,14.996,15.013,14.864,14.952,3730,0
2010-11-30,14.991,15.086,14.859,14.947,11632,0
2010-12-01,14.855,14.952,14.773,14.891,10021,0
2010-12-02,14.917,14.987,14.459,14.846,26706,0
2010-12-03,14.855,14.979,14.764,14.823,10525,0
2010-12-06,14.823,14.979,14.781,14.881,7792,0
2010-12-07,14.838,14.987,14.781,14.881,9646,0
2010-12-08,14.952,15.004,14.83,14.864,4063,0
2010-12-09,14.864,15.03,14.798,14.855,10122,0
2010-12-10,14.996,15.021,14.855,15.021,18922,0
2010-12-13,15.117,15.117,14.83,14.952,7961,0
2010-12-14,14.83,14.952,14.808,14.881,2007,0
2010-12-15,14.781,14.9,14.781,14.9,2661,0
2010-12-16,14.825,14.92,14.435,14.546,20211,0
2010-12-17,14.348,14.598,14.191,14.589,7955,0
2010-12-20,14.589,14.682,14.434,14.45,3865,0
2010-12-21,14.45,14.45,14.45,14.45,344,0
2010-12-22,14.581,14.581,14.45,14.544,3644,0
2010-12-23,14.459,14.468,14.286,14.434,7489,0
2010-12-27,14.243,14.39,14.225,14.225,5616,0
2010-12-28,14.45,14.45,14.303,14.303,1611,0
2010-12-29,14.659,16.064,14.552,15.723,96758,0
2010-12-30,15.941,16.194,15.558,15.594,32148,0
2010-12-31,15.442,15.618,15.248,15.337,10129,0
2011-01-03,15.504,15.867,14.97,15.512,21887,0
2011-01-04,15.548,15.548,15.166,15.375,10867,0
2011-01-05,15.375,15.512,15.158,15.349,4746,0
2011-01-06,15.357,15.625,15.289,15.521,7101,0
2011-01-07,15.53,15.962,15.468,15.478,6536,0
2011-01-10,15.487,16.359,15.419,15.808,24907,0
2011-01-11,16.161,17.006,15.832,15.962,41740,0
2011-01-12,15.936,16.152,15.936,16.067,5591,0
2011-01-13,15.971,16.144,15.86,16.144,14043,0
2011-01-14,15.884,15.884,15.755,15.755,3984,0
2011-01-18,15.755,15.808,15.375,15.633,12996,0
2011-01-19,15.721,15.747,15.411,15.548,7682,0
2011-01-20,15.504,15.548,14.9,15.133,12112,0
2011-01-21,15.013,15.193,15.013,15.117,3202,0
2011-01-24,14.855,15.073,14.773,14.773,7027,0
2011-01-25,14.838,14.855,14.572,14.667,16019,0
2011-01-26,14.572,14.572,14.39,14.512,5564,0
2011-01-27,14.468,14.682,14.216,14.512,8319,0
2011-01-28,14.45,14.553,14.294,14.529,5565,0
2011-01-31,14.397,14.619,14.371,14.584,12564,0
2011-02-01,14.581,14.633,14.512,14.633,2625,0
2011-02-02,14.633,14.846,14.581,14.846,5563,0
2011-02-03,14.838,15.306,14.682,15.202,17783,0
2011-02-04,15.126,15.126,14.208,14.434,38380,0
2011-02-07,14.512,14.512,13.344,13.82,43338,0
2011-02-08,13.64,13.775,13.388,13.613,30081,0
2011-02-09,13.388,13.534,13.146,13.276,70876,0
2011-02-10,13.216,13.484,13.077,13.303,27458,0
2011-02-11,13.303,13.749,13.234,13.585,14361,0
2011-02-14,13.379,13.558,13.225,13.441,13259,0
2011-02-15,13.396,13.558,13.344,13.344,10157,0
2011-02-16,13.414,13.558,13.335,13.335,14441,0
2011-02-18,13.576,13.784,13.527,13.694,9177,0
2011-02-22,13.659,13.716,13.422,13.534,5120,0
2011-02-23,13.388,13.801,13.388,13.511,5796,0
2011-02-24,13.396,13.558,12.671,12.844,29351,0
2011-02-25,12.983,12.983,12.697,12.697,4114,0
2011-02-28,12.738,12.938,12.187,12.65,26410,0
2011-03-01,12.715,12.863,12.664,12.801,6685,0
2011-03-02,12.941,13.307,12.889,13.055,7479,0
2011-03-03,12.957,13.374,12.957,13.262,5268,0
2011-03-04,12.724,13.254,12.724,12.985,3029,0
2011-03-07,12.62,13.225,12.62,12.826,7219,0
2011-03-08,13.009,13.241,13,13.172,4157,0
2011-03-09,12.994,13.21,12.994,13.202,3440,0
2011-03-10,13.149,13.149,13.149,13.149,118,0
2011-03-11,13.122,13.122,12.263,12.628,14824,0
2011-03-14,12.628,12.881,12.35,12.76,6512,0
2011-03-15,12.533,12.724,12.506,12.506,7578,0
2011-03-16,12.533,12.836,12.533,12.533,5352,0
2011-03-17,12.781,12.842,12.52,12.632,6735,0
2011-03-18,12.628,12.776,12.437,12.776,3799,0
2011-03-21,12.533,12.76,12.533,12.636,14505,0
2011-03-22,12.846,12.906,12.733,12.809,5205,0
2011-03-23,12.776,12.776,12.646,12.68,3818,0
2011-03-24,12.628,12.792,12.601,12.776,2381,0
2011-03-25,12.801,12.801,12.646,12.76,967,0
2011-03-28,12.767,13.982,12.646,13.418,30261,0
2011-03-29,13.14,13.418,12.827,13.037,6972,0
2011-03-30,13.088,13.808,13.072,13.427,13651,0
2011-03-31,13.148,13.451,12.688,13.078,10366,0
2011-04-01,13.202,13.637,12.697,12.724,12712,0
2011-04-04,13.271,13.471,12.994,13.029,9359,0
2011-04-05,13.158,13.471,13.113,13.202,6676,0
2011-04-06,12.819,13.436,12.819,13.348,2291,0
2011-04-07,13.14,13.555,13.14,13.555,8763,0
2011-04-08,13.374,13.836,13.374,13.582,5419,0
2011-04-11,13.564,13.723,13.464,13.706,3738,0
2011-04-12,13.698,13.898,13.637,13.863,4087,0
2011-04-13,13.966,14.243,13.672,14.123,12855,0
2011-04-14,14.313,14.417,13.906,14.168,10919,0
2011-04-15,14.175,14.27,13.681,13.906,5996,0
2011-04-18,14.322,14.322,13.358,13.637,8585,0
2011-04-19,14.114,14.225,13.489,13.898,12217,0
2011-04-20,14.332,14.332,13.763,14.025,14433,0
2011-04-21,14.05,14.313,13.471,13.523,18713,0
2011-04-25,13.94,13.94,13.564,13.637,3511,0
2011-04-26,13.706,13.706,12.854,12.949,30464,0
2011-04-27,13.072,13.158,12.29,12.48,31501,0
2011-04-28,12.664,12.664,12.167,12.402,11621,0
2011-04-29,12.397,12.688,12.158,12.413,11280,0
2011-05-02,12.463,13.149,12.29,12.542,14187,0
2011-05-03,12.851,13.112,12.632,12.738,7427,0
2011-05-04,12.801,13.037,12.724,12.801,5402,0
2011-05-05,12.851,12.954,12.598,12.632,7682,0
2011-05-06,13.096,13.096,12.506,12.68,6006,0
2011-05-09,12.628,12.994,12.497,12.542,5079,0
2011-05-10,12.68,12.742,12.568,12.61,1515,0
2011-05-11,12.632,12.806,12.572,12.624,1706,0
2011-05-12,12.776,12.846,12.568,12.568,2131,0
2011-05-13,12.516,12.525,12.334,12.334,2231,0
2011-05-16,12.282,12.601,12.246,12.377,9915,0
2011-05-17,12.437,12.664,12.298,12.341,5756,0
2011-05-18,12.394,12.584,12.394,12.551,2264,0
2011-05-19,12.533,12.533,12.428,12.428,1485,0
2011-05-20,12.432,12.511,12.398,12.432,5957,0
2011-05-23,12.506,12.863,12.506,12.68,11355,0
2011-05-24,12.68,12.872,12.576,12.593,5189,0
2011-05-25,12.61,12.898,12.61,12.706,4094,0
2011-05-26,12.801,12.941,12.733,12.733,4663,0
2011-05-27,12.693,13.201,12.693,12.946,5871,0
2011-05-31,12.948,13.097,12.729,12.905,12691,0
2011-06-01,12.836,13.149,12.836,13.029,1969,0
2011-06-02,13.22,13.244,12.846,13.122,8288,0
2011-06-03,12.86,13.12,12.86,13.12,2490,0
2011-06-06,12.941,13.14,12.941,12.941,5232,0
2011-06-07,13.036,13.209,12.877,12.877,3514,0
2011-06-08,12.929,12.929,12.815,12.895,4349,0
2011-06-09,12.851,12.964,12.729,12.823,8628,0
2011-06-10,12.738,12.833,12.738,12.833,1062,0
2011-06-13,12.806,12.833,12.555,12.598,5849,0
2011-06-14,12.555,12.624,12.422,12.615,4610,0
2011-06-15,12.738,12.738,12.422,12.65,3587,0
2011-06-16,12.52,12.52,12.153,12.328,9740,0
2011-06-17,12.248,12.293,12.153,12.293,6965,0
2011-06-20,12.213,12.213,12.135,12.169,1092,0
2011-06-21,12.24,12.24,12.135,12.135,1374,0
2011-06-22,12.187,12.24,12.161,12.24,689,0
2011-06-23,12.231,12.615,12.049,12.248,16153,0
2011-06-24,12.101,12.432,12.101,12.319,7338,0
2011-06-27,12.109,12.474,12.109,12.406,5163,0
2011-06-28,12.362,12.563,12.266,12.501,4745,0
2011-06-29,12.484,12.579,12.161,12.529,3795,0
2011-06-30,12.573,12.91,12.458,12.761,5795,0
2011-07-01,12.788,12.946,12.615,12.946,3654,0
2011-07-05,12.877,13.036,12.877,13.009,3837,0
2011-07-06,12.886,13.094,12.833,13.009,14436,0
2011-07-07,13.062,13.235,13.062,13.235,1946,0
2011-07-08,13.243,13.357,13.183,13.27,6063,0
2011-07-11,13.313,13.313,13.009,13.094,14032,0
2011-07-12,13.094,13.112,12.903,12.92,8814,0
2011-07-13,12.946,13.174,12.946,13.174,754,0
2011-07-14,12.877,13.209,12.877,13.062,13008,0
2011-07-15,13.094,13.094,12.991,13.094,6515,0
2011-07-18,13.094,13.094,12.869,13.062,10624,0
2011-07-19,13.017,13.348,13.017,13.129,6593,0
2011-07-20,13.112,13.592,13.009,13.417,7607,0
2011-07-21,13.455,13.455,13.139,13.139,2505,0
2011-07-22,13.201,13.665,13.201,13.243,2489,0
2011-07-25,13.228,13.243,13.094,13.209,5743,0
2011-07-26,13.097,13.187,13.097,13.105,6318,0
2011-07-27,13.102,13.498,13.009,13.445,7476,0
2011-07-28,13.441,13.468,13.088,13.301,7508,0
2011-07-29,13.317,13.654,13.142,13.654,2699,0
2011-08-01,13.891,13.891,13.565,13.81,4505,0
2011-08-02,13.626,13.799,13.617,13.791,3082,0
2011-08-03,13.592,13.724,13.573,13.699,2152,0
2011-08-04,13.665,13.847,13.531,13.592,7624,0
2011-08-05,13.498,13.619,13.139,13.139,5378,0
2011-08-08,13.009,13.261,11.873,11.873,14228,0
2011-08-09,11.385,12.221,11.385,11.76,15537,0
2011-08-10,11.788,12.178,11.525,12.178,8502,0
2011-08-11,12.118,12.178,12.031,12.178,2995,0
2011-08-12,12.135,13.498,12.135,12.929,14276,0
2011-08-15,12.929,13.253,12.563,13.253,14421,0
2011-08-16,13.086,13.748,12.92,13.307,8119,0
2011-08-17,12.588,12.833,12.31,12.702,13918,0
2011-08-18,12.572,13.741,12.529,12.748,21000,0
2011-08-19,12.823,13.094,12.65,12.66,11104,0
2011-08-22,12.788,12.877,12.555,12.877,6512,0
2011-08-23,12.458,12.702,12.381,12.702,1260,0
2011-08-24,12.675,13.086,12.675,12.946,3027,0
2011-08-25,13.017,13.07,12.615,12.964,1341,0
2011-08-26,13.036,13.036,12.954,12.954,536,0
2011-08-29,13.094,13.094,12.668,12.823,3795,0
2011-08-30,12.946,13.707,12.823,13.427,4724,0
2011-08-31,13.369,13.495,13.094,13.112,2391,0
2011-09-01,13.094,13.582,12.781,13.156,13322,0
2011-09-02,12.839,13.121,12.839,13.052,4812,0
2011-09-06,13.088,13.088,12.702,12.984,6283,0
2011-09-07,13.274,13.512,12.887,13.088,5956,0
2011-09-08,13.088,13.177,12.798,13.073,4733,0
2011-09-09,12.834,13.177,12.834,12.94,5363,0
2011-09-12,12.887,13.301,12.887,13.142,3137,0
2011-09-13,13.142,13.142,12.975,13.097,4589,0
2011-09-14,13.142,13.187,13.088,13.15,5211,0
2011-09-15,13.097,13.187,13.097,13.105,2063,0
2011-09-16,13.257,13.257,13.046,13.046,2337,0
2011-09-19,13.187,13.187,12.571,12.71,11073,0
2011-09-20,12.587,12.921,12.587,12.781,4594,0
2011-09-21,12.571,12.614,12.545,12.545,991,0
2011-09-22,12.42,12.562,12.307,12.482,1858,0
2011-09-23,12.816,13.177,12.816,12.87,2157,0
2011-09-26,12.773,13.196,12.773,12.975,1230,0
2011-09-27,13.196,13.196,12.834,12.896,3381,0
2011-09-28,12.879,12.879,12.571,12.693,2476,0
2011-09-29,12.684,13.16,12.536,12.536,4210,0
2011-09-30,13.289,13.289,13.182,13.182,338,0
2011-10-03,13.16,13.187,12.307,12.387,5823,0
2011-10-04,12.307,12.43,12.307,12.412,2862,0
2011-10-05,12.412,12.412,12.369,12.412,458,0
2011-10-06,12.35,12.684,11.8,12.2,1513,0
2011-10-07,12.061,12.281,12.061,12.061,797,0
2011-10-10,11.964,12.027,11.884,11.884,4574,0
2011-10-11,11.867,12.2,11.867,11.955,1181,0
2011-10-12,11.982,12.174,11.867,12.009,3482,0
2011-10-13,11.955,12.263,11.955,11.982,1987,0
2011-10-14,12.192,12.209,11.849,12.209,8244,0
2011-10-17,12.174,12.307,12.174,12.237,6441,0
2011-10-18,12.2,12.307,12.044,12.307,3462,0
2011-10-19,12.36,12.36,12.237,12.237,1009,0
2011-10-20,12.412,12.412,12.237,12.237,1496,0
2011-10-21,12.009,12.5,12.009,12.088,1463,0
2011-10-24,12.113,12.35,12.088,12.35,2924,0
2011-10-25,12.509,12.693,12.509,12.693,5051,0
2011-10-26,12.748,12.748,12.748,12.748,1362,0
2011-10-27,12.748,13.019,12.748,12.879,7731,0
2011-10-28,12.614,12.879,12.614,12.614,4018,0
2011-10-31,12.611,12.708,12.532,12.532,2139,0
2011-11-01,12.562,12.571,12.325,12.5,3224,0
2011-11-02,12.316,12.631,12.316,12.578,1422,0
2011-11-03,12.587,12.624,12.316,12.42,3288,0
2011-11-04,12.573,12.573,12.352,12.361,2329,0
2011-11-07,12.174,12.614,12.174,12.298,1992,0
2011-11-08,12.571,12.571,12.14,12.29,797,0
2011-11-09,12.307,12.307,12.131,12.131,5174,0
2011-11-10,12.174,12.245,11.867,11.867,13046,0
2011-11-11,12.272,12.272,11.867,11.867,2594,0
2011-11-14,11.964,12.053,11.772,11.982,2722,0
2011-11-15,11.982,11.982,11.982,11.982,174,0
2011-11-16,12.07,12.07,11.928,12.044,1274,0
2011-11-17,12.044,12.07,11.918,12.053,5674,0
2011-11-18,12.044,12.088,11.955,11.955,3747,0
2011-11-21,11.91,11.955,11.858,11.867,3118,0
2011-11-22,11.875,11.91,11.825,11.884,2802,0
2011-11-23,11.825,11.955,11.825,11.955,2754,0
2011-11-25,12.079,12.088,11.955,12.053,5374,0
2011-11-28,12.218,12.843,12.105,12.245,9154,0
2011-11-29,12.061,12.29,12.061,12.158,3315,0
2011-11-30,12.25,12.68,12.204,12.411,14130,0
2011-12-01,12.307,12.307,12.017,12.123,3988,0
2011-12-02,12.29,12.29,12.087,12.087,1420,0
2011-12-05,12.192,12.254,12.088,12.096,1903,0
2011-12-06,12.131,12.174,12.131,12.165,3373,0
2011-12-07,12.087,12.192,12.087,12.192,6975,0
2011-12-08,12.131,12.218,12.087,12.165,1828,0
2011-12-09,11.651,12.2,11.651,12.192,14078,0
2011-12-12,12.192,12.218,12.096,12.218,3120,0
2011-12-13,12.218,12.218,12.087,12.096,4123,0
2011-12-14,12.096,12.458,12.087,12.113,1840,0
2011-12-15,12.165,12.432,11.865,11.865,1939,0
2011-12-16,12.087,12.209,11.865,12.122,9251,0
2011-12-19,12.025,12.361,12.025,12.192,6522,0
2011-12-20,12.2,12.218,12.104,12.192,4854,0
2011-12-21,12.449,12.449,12.122,12.122,5223,0
2011-12-22,12.131,12.218,12.043,12.218,3194,0
2011-12-23,12.237,12.361,12.237,12.237,3503,0
2011-12-27,12.209,12.352,12.2,12.352,7463,0
2011-12-28,12.449,12.449,12.227,12.352,3084,0
2011-12-29,12.227,12.397,12.227,12.308,3889,0
2011-12-30,12.25,12.447,12.241,12.259,3670,0
2012-01-03,12.263,12.432,12.237,12.388,3497,0
2012-01-04,12.432,12.432,12.317,12.317,2774,0
2012-01-05,12.352,12.44,12.308,12.44,6946,0
2012-01-06,12.397,12.512,12.308,12.512,7039,0
2012-01-09,12.547,12.811,12.492,12.743,3717,0
2012-01-10,12.752,12.839,12.512,12.512,31952,0
2012-01-11,12.581,12.829,12.413,12.449,14581,0
2012-01-12,12.634,12.778,12.422,12.53,18618,0
2012-01-13,12.573,12.793,12.53,12.581,5964,0
2012-01-17,12.786,12.793,12.413,12.492,10348,0
2012-01-18,12.458,12.743,12.405,12.521,14294,0
2012-01-19,12.634,12.634,12.413,12.44,6566,0
2012-01-20,12.44,12.697,12.432,12.67,2559,0
2012-01-23,12.53,12.778,12.397,12.413,20535,0
2012-01-24,12.361,12.653,12.335,12.44,6351,0
2012-01-25,12.502,12.715,12.352,12.521,20170,0
2012-01-26,12.626,12.644,12.413,12.44,8736,0
2012-01-27,12.484,12.512,12.422,12.422,7979,0
2012-01-30,12.608,12.608,12.263,12.484,20024,0
2012-01-31,12.523,12.576,12.477,12.576,2234,0
2012-02-01,12.565,12.697,12.565,12.697,4359,0
2012-02-02,12.811,12.962,12.768,12.962,10384,0
2012-02-03,13.052,13.185,12.981,12.981,6609,0
2012-02-06,12.927,13.185,12.778,13.016,11683,0
2012-02-07,13.062,13.282,13.062,13.194,8469,0
2012-02-08,13.282,13.282,13.062,13.148,20153,0
2012-02-09,13.203,13.414,13.203,13.291,11388,0
2012-02-10,13.396,13.414,13.23,13.291,17953,0
2012-02-13,13.291,13.725,13.291,13.699,9496,0
2012-02-14,13.715,14.584,13.708,14.345,20344,0
2012-02-15,14.45,14.61,14.29,14.512,10521,0
2012-02-16,14.638,14.686,14.371,14.442,7673,0
2012-02-17,14.486,15.009,14.477,14.846,13917,0
2012-02-21,14.865,14.982,14.715,14.883,19231,0
2012-02-22,14.965,15.052,14.883,15.018,10597,0
2012-02-23,15.018,15.125,14.965,15.052,13465,0
2012-02-24,15.132,15.212,14.956,15.061,13840,0
2012-02-27,15.052,15.052,14.789,14.846,4432,0
2012-02-28,14.846,15.035,14.846,15.035,3840,0
2012-02-29,15.04,15.211,15.04,15.138,3027,0
2012-03-01,15.07,15.229,14.705,14.901,13403,0
2012-03-02,14.805,15.184,14.805,15.184,3950,0
2012-03-05,15.088,15.229,14.883,15.175,9548,0
2012-03-06,14.9,15.193,14.881,14.954,4732,0
2012-03-07,15.115,15.132,14.881,15.078,4815,0
2012-03-08,15.124,15.166,15,15.016,3824,0
2012-03-09,15.106,15.229,14.973,15.229,7322,0
2012-03-12,15.166,15.229,15.051,15.06,3163,0
2012-03-13,15.184,15.275,15.115,15.166,8045,0
2012-03-14,15.106,15.3,15.051,15.097,3820,0
2012-03-15,15.31,15.354,15.06,15.06,5039,0
2012-03-16,14.926,15.3,14.9,14.981,7647,0
2012-03-19,14.964,15.293,14.964,15.275,6507,0
2012-03-20,15.275,15.293,14.964,15.212,6097,0
2012-03-21,15.174,15.337,15.157,15.337,5688,0
2012-03-22,15.31,15.382,15.31,15.382,2478,0
2012-03-23,15.239,15.354,15.239,15.319,1819,0
2012-03-26,15.443,16.032,15.157,16.013,18316,0
2012-03-27,16.022,16.379,15.916,16.139,12954,0
2012-03-28,16.254,16.254,15.924,16.165,7447,0
2012-03-29,16.076,16.281,15.871,16.139,4716,0
2012-03-30,16.207,16.378,16.117,16.117,10623,0
2012-04-02,16.379,16.479,16.281,16.45,15383,0
2012-04-03,16.405,16.479,16.379,16.479,3989,0
2012-04-04,16.469,16.479,16.389,16.46,6002,0
2012-04-05,16.431,16.479,16.431,16.46,9411,0
2012-04-09,16.431,16.655,16.431,16.629,9425,0
2012-04-10,16.924,16.924,16.479,16.833,15393,0
2012-04-11,16.924,16.924,16.646,16.833,9387,0
2012-04-12,16.788,16.905,16.675,16.905,13432,0
2012-04-13,16.788,16.924,16.788,16.924,11656,0
2012-04-16,16.924,17.222,16.887,17.092,29006,0
2012-04-17,17.18,17.206,16.991,17.101,26035,0
2012-04-18,16.701,18.124,16.701,18.008,73617,0
2012-04-19,17.921,18.357,17.768,17.912,13667,0
2012-04-20,17.874,18.231,17.82,17.874,9906,0
2012-04-23,17.811,17.948,17.44,17.733,32695,0
2012-04-24,17.75,18.08,17.553,18.062,13172,0
2012-04-25,17.93,18.257,17.535,17.964,31754,0
2012-04-26,18.053,18.393,17.973,18.17,20149,0
2012-04-27,18.338,18.338,17.811,17.829,26879,0
2012-04-30,17.958,18.146,17.812,17.812,35673,0
2012-05-01,17.893,18.098,17.829,17.956,23840,0
2012-05-02,17.848,18.151,17.82,17.948,27096,0
2012-05-03,17.964,18.249,17.93,18.098,55705,0
2012-05-04,18.257,18.257,17.912,18.043,10648,0
2012-05-07,17.811,18.292,17.811,18.276,47575,0
2012-05-08,18.257,18.873,18.117,18.739,34754,0
2012-05-09,18.802,19.594,18.748,19.336,45498,0
2012-05-10,19.59,19.59,19.25,19.474,109951,0
2012-05-11,19.291,19.372,18.088,18.42,44328,0
2012-05-14,17.956,18.701,17.903,18.45,56397,0
2012-05-15,18.276,18.525,18.016,18.45,38701,0
2012-05-16,18.393,18.58,18.025,18.24,41314,0
2012-05-17,18.329,18.65,17.76,18.257,32089,0
2012-05-18,18.257,18.375,17.357,17.687,43580,0
2012-05-21,17.687,18.025,17.482,17.811,30113,0
2012-05-22,17.811,18.08,17.618,17.706,49372,0
2012-05-23,17.811,18.365,17.618,17.644,54810,0
2012-05-24,17.785,18.302,17.653,17.829,17291,0
2012-05-25,17.903,18.16,17.742,17.803,18515,0
2012-05-29,17.948,17.948,17.714,17.82,24411,0
2012-05-30,17.811,17.921,17.499,17.76,13314,0
2012-05-31,17.534,17.914,17.507,17.914,11887,0
2012-06-01,17.644,17.876,17.238,17.742,15945,0
2012-06-04,17.857,17.857,17.403,17.794,19290,0
2012-06-05,17.715,17.958,17.515,17.751,38310,0
2012-06-06,17.769,17.769,17.679,17.769,9455,0
2012-06-07,17.821,17.976,17.687,17.687,30348,0
2012-06-08,17.769,17.849,17.724,17.812,27498,0
2012-06-11,17.858,17.858,17.456,17.456,22725,0
2012-06-12,17.562,17.812,16.977,17.671,9745,0
2012-06-13,17.742,17.95,17.438,17.95,20316,0
2012-06-14,17.84,17.958,17.58,17.958,36142,0
2012-06-15,17.885,17.976,17.635,17.885,26422,0
2012-06-18,17.923,18.128,17.635,17.653,47570,0
2012-06-19,17.498,18.164,17.498,17.804,56528,0
2012-06-20,17.83,18.065,17.696,17.958,36517,0
2012-06-21,17.876,18.027,17.786,17.976,37425,0
2012-06-22,17.885,17.95,17.464,17.679,661884,0
2012-06-25,17.635,18.137,17.59,17.895,67171,0
2012-06-26,17.795,18.065,17.724,17.858,26177,0
2012-06-27,17.867,18.056,17.83,17.958,17436,0
2012-06-28,17.84,17.992,17.696,17.976,10871,0
2012-06-29,17.992,17.992,17.456,17.751,20714,0
2012-07-02,17.795,18.399,17.769,18.399,34550,0
2012-07-03,18.399,18.71,18.262,18.681,16463,0
2012-07-05,17.95,18.828,17.821,18.801,18866,0
2012-07-06,18.7,18.882,18.417,18.596,17850,0
2012-07-09,18.614,18.837,18.614,18.775,28229,0
2012-07-10,18.846,18.909,18.639,18.892,31371,0
2012-07-11,18.935,18.935,18.782,18.801,11908,0
2012-07-12,18.811,18.811,18.234,18.484,20512,0
2012-07-13,18.513,18.818,18.343,18.811,8499,0
2012-07-16,18.811,19.294,18.549,19.294,44351,0
2012-07-17,19.205,19.697,19.15,19.697,24371,0
2012-07-18,19.625,19.697,19.464,19.688,7623,0
2012-07-19,19.743,19.743,18.846,19.529,6156,0
2012-07-20,19.455,19.697,19.331,19.625,11215,0
2012-07-23,19.501,19.501,18.97,19.132,12175,0
2012-07-24,19.071,19.114,18.873,19.035,12251,0
2012-07-25,19.035,19.455,18.9,19.16,24213,0
2012-07-26,19.132,19.384,18.989,19.222,7674,0
2012-07-27,19.376,19.376,19.16,19.322,34802,0
2012-07-30,19.294,19.556,18.649,19.08,11010,0
2012-07-31,19.132,19.537,18.86,19.196,42406,0
2012-08-01,19.205,19.34,18.979,19.054,10473,0
2012-08-02,19.124,19.357,18.97,19.275,10865,0
2012-08-03,19.275,19.52,19.025,19.169,9924,0
2012-08-06,19.071,19.697,19.035,19.654,29376,0
2012-08-07,19.779,20.415,19.599,20.282,34161,0
2012-08-08,20.147,20.632,20.103,20.614,8626,0
2012-08-09,20.488,20.893,20.208,20.747,14619,0
2012-08-10,20.757,20.838,20.398,20.632,5599,0
2012-08-13,20.569,20.704,20.37,20.551,13251,0
2012-08-14,20.551,20.632,20.227,20.31,7780,0
2012-08-15,20.31,20.496,20.2,20.37,10178,0
2012-08-16,20.37,20.569,20.328,20.408,7934,0
2012-08-17,20.328,20.506,20.077,20.496,28754,0
2012-08-20,20.37,20.838,20.301,20.433,14935,0
2012-08-21,20.461,20.632,20.094,20.162,20536,0
2012-08-22,20.19,20.369,20.103,20.19,11453,0
2012-08-23,20.162,20.471,20.162,20.237,9800,0
2012-08-24,20.262,20.498,20.058,20.345,7658,0
2012-08-27,20.291,20.291,19.743,19.752,11704,0
2012-08-28,19.231,19.267,18.596,18.909,22039,0
2012-08-29,18.811,18.811,17.696,18.226,24546,0
2012-08-30,18.288,18.288,17.58,17.867,12111,0
2012-08-31,17.95,17.95,17.59,17.608,12957,0
2012-09-04,17.552,17.769,17.429,17.617,29032,0
2012-09-05,17.687,17.687,16.986,17.374,22864,0
2012-09-06,17.42,17.491,16.846,17.05,49822,0
2012-09-07,17.096,17.245,16.951,17.151,12787,0
2012-09-10,17.069,17.151,16.96,17.014,23847,0
2012-09-11,16.909,17.123,16.909,17.05,11680,0
2012-09-12,17.04,17.05,17.005,17.04,7805,0
2012-09-13,17.005,17.402,16.827,16.951,44144,0
2012-09-14,16.899,17.534,16.761,17.266,55114,0
2012-09-17,17.355,17.42,16.995,17.04,28750,0
2012-09-18,17.069,17.791,17.069,17.63,35062,0
2012-09-19,17.702,18.137,17.452,18.036,19780,0
2012-09-20,18.082,18.273,18.045,18.137,12245,0
2012-09-21,18.226,18.958,17.983,18.842,43126,0
2012-09-24,18.695,19.638,18.544,19.159,15709,0
2012-09-25,19.159,19.331,18.363,18.787,19313,0
2012-09-26,18.685,19.465,18.685,19.177,10764,0
2012-09-27,19.331,19.892,19.222,19.42,81642,0
2012-09-28,19.331,19.331,18.685,18.724,7342,0
2012-10-01,18.77,19.168,18.695,18.743,5255,0
2012-10-02,18.833,18.888,18.643,18.833,10983,0
2012-10-03,18.958,19.888,17.684,17.939,37003,0
2012-10-04,17.912,17.912,17.538,17.692,18048,0
2012-10-05,17.692,17.873,17.442,17.538,13880,0
2012-10-08,17.547,17.73,17.451,17.613,11585,0
2012-10-09,17.566,17.593,17.286,17.286,2965,0
2012-10-10,17.305,17.46,17.194,17.322,5375,0
2012-10-11,17.249,17.432,17.249,17.395,3661,0
2012-10-12,17.35,18.088,17.286,17.64,27748,0
2012-10-15,17.767,17.948,17.467,17.658,17411,0
2012-10-16,17.667,17.893,17.386,17.529,14416,0
2012-10-17,17.423,17.818,17.204,17.413,14824,0
2012-10-18,17.46,17.72,17.35,17.547,14546,0
2012-10-19,17.46,17.865,17.23,17.395,29521,0
2012-10-22,17.485,17.937,17.469,17.64,4348,0
2012-10-23,17.649,17.921,17.34,17.502,9159,0
2012-10-24,17.593,17.766,17.367,17.492,10172,0
2012-10-25,17.529,17.948,17.529,17.883,5492,0
2012-10-26,17.73,18.724,17.73,18.045,20103,0
2012-10-31,18.091,18.752,18.091,18.209,16952,0
2012-11-01,18.173,19.177,18.173,18.905,44231,0
2012-11-02,18.653,18.986,18.552,18.77,9702,0
2012-11-05,18.824,18.824,18.436,18.591,10562,0
2012-11-06,18.6,18.6,18.192,18.299,5205,0
2012-11-07,18.146,18.824,17.983,17.991,13068,0
2012-11-08,17.767,18.11,17.196,17.547,23886,0
2012-11-09,17.404,18.009,17.404,17.791,3144,0
2012-11-12,17.846,18.045,17.593,17.64,9029,0
2012-11-13,17.575,17.873,17.413,17.492,19027,0
2012-11-14,17.565,17.774,17.565,17.658,5085,0
2012-11-15,17.46,18.444,17.46,17.747,17174,0
2012-11-16,17.547,17.767,17.239,17.649,29959,0
2012-11-19,17.893,18.164,17.658,17.902,8750,0
2012-11-20,18.468,18.468,17.702,17.73,17605,0
2012-11-21,17.873,17.983,17.692,17.837,2629,0
2012-11-23,17.684,17.991,17.684,17.818,9585,0
2012-11-26,17.747,17.902,17.73,17.818,7879,0
2012-11-27,17.818,17.865,17.711,17.856,4844,0
2012-11-28,17.767,18.082,17.684,18.036,15087,0
2012-11-29,18.072,18.072,17.856,18.009,9799,0
2012-11-30,17.956,18.082,17.956,17.991,7328,0
2012-12-03,18.045,18.045,17.423,17.757,6635,0
2012-12-04,17.667,17.711,17.451,17.702,6088,0
2012-12-05,17.676,17.846,17.451,17.774,8037,0
2012-12-06,17.676,17.865,17.676,17.818,4571,0
2012-12-07,17.865,17.865,17.649,17.711,4501,0
2012-12-10,17.783,17.883,17.613,17.883,14711,0
2012-12-11,18,18,17.61,17.975,7817,0
2012-12-12,18,18,17.8,17.808,16581,0
2012-12-13,17.682,17.992,17.682,17.818,6290,0
2012-12-14,17.865,18.065,17.638,17.818,25049,0
2012-12-17,17.965,18.682,17.818,18.445,17571,0
2012-12-18,18.472,19.552,18.276,19.222,33947,0
2012-12-19,18.957,19.469,18.85,19.36,27280,0
2012-12-20,19.215,19.506,18.731,19.506,16909,0
2012-12-21,19.57,21.054,18.614,20.845,68456,0
2012-12-24,20.655,21.367,20.335,20.901,13938,0
2012-12-26,20.954,21.199,20.309,20.344,9839,0
2012-12-27,20.416,20.563,19.15,19.534,16822,0
2012-12-28,19.178,19.561,18.63,18.731,24142,0
2012-12-31,18.914,19.941,18.731,19.552,12343,0
2013-01-02,19.906,20.963,19.752,20.798,24762,0
2013-01-03,20.954,20.954,19.67,20.3,26486,0
2013-01-04,20.28,20.28,19.614,19.923,20771,0
2013-01-07,19.933,20.874,19.277,20.518,28154,0
2013-01-08,20.518,20.518,19.88,19.889,5376,0
2013-01-09,19.969,20.053,19.789,20.026,7506,0
2013-01-10,20.053,20.874,20.007,20.735,29152,0
2013-01-11,20.416,21.054,20.416,20.618,13379,0
2013-01-14,20.717,20.735,20.126,20.215,5830,0
2013-01-15,20.144,20.716,19.979,20.206,9827,0
2013-01-16,20.206,20.963,19.605,20.883,15937,0
2013-01-17,20.938,20.938,20.197,20.735,22790,0
2013-01-18,20.71,20.929,20.425,20.58,7692,0
2013-01-22,20.735,21.175,20.58,21.054,11666,0
2013-01-23,21.11,21.315,20.717,20.735,12431,0
2013-01-24,20.717,20.972,20.135,20.798,18960,0
2013-01-25,21.167,21.167,20.371,20.883,7171,0
2013-01-28,20.817,21.1,20.817,21.064,8646,0
2013-01-29,21.054,21.785,20.954,21.775,6682,0
2013-01-30,21.892,22.298,20.991,21.064,10411,0
2013-01-31,21.064,21.612,21.064,21.385,9415,0
2013-02-01,21.402,22.732,21.027,22.032,24530,0
2013-02-04,22.377,22.377,21.876,21.892,12593,0
2013-02-05,21.901,21.956,21.237,21.594,15377,0
2013-02-06,21.337,21.473,20.608,20.991,7838,0
2013-02-07,20.864,21.318,20.079,20.099,18156,0
2013-02-08,20.144,20.49,19.596,19.705,17330,0
2013-02-11,19.979,20.216,19.797,20.044,14295,0
2013-02-12,20.109,20.91,20.099,20.782,8542,0
2013-02-13,21.1,21.866,20.845,21.492,10299,0
2013-02-14,21.509,21.509,20.864,21.281,3631,0
2013-02-15,21.499,21.647,20.762,20.946,23775,0
2013-02-19,21.017,21.337,20.735,20.963,15929,0
2013-02-20,21,21.585,20.836,20.874,26295,0
2013-02-21,20.972,21.1,20.826,20.963,7473,0
2013-02-22,21.091,21.43,21,21.192,18066,0
2013-02-25,21.347,21.347,20.954,20.954,7507,0
2013-02-26,20.954,20.954,20.826,20.826,4923,0
2013-02-27,20.738,20.938,20.735,20.892,9147,0
2013-02-28,20.864,21.053,20.674,20.963,7691,0
2013-03-01,20.682,21.091,20.682,21.045,6320,0
2013-03-04,21.693,21.831,21.045,21.728,4704,0
2013-03-05,21.831,21.831,21.027,21.184,71685,0
2013-03-06,21.218,21.813,21.218,21.803,8769,0
2013-03-07,21.765,22.312,21.519,22.249,9541,0
2013-03-08,22.44,23.352,22.14,22.96,20364,0
2013-03-11,22.942,23.962,22.878,22.932,16203,0
2013-03-12,22.923,23.104,21.849,22.267,9688,0
2013-03-13,22.35,22.35,21.291,21.857,13935,0
2013-03-14,21.755,21.857,21.138,21.318,34732,0
2013-03-15,21.357,22.007,20.92,21.318,35774,0
2013-03-18,21.036,21.876,20.674,21.492,20490,0
2013-03-19,21.519,22.022,21.509,21.92,11842,0
2013-03-20,22.104,23.068,21.471,23.003,14058,0
2013-03-21,22.929,23.094,22.824,23.013,3842,0
2013-03-22,22.939,23.81,22.939,23.377,26631,0
2013-03-25,23.528,23.839,23.094,23.452,21675,0
2013-03-26,23.709,23.849,23.051,23.158,7889,0
2013-03-27,23.247,23.306,22.884,23.132,4547,0
2013-03-28,23.14,23.528,22.59,22.692,10192,0
2013-04-01,22.718,22.718,21.701,22.315,11446,0
2013-04-02,22.471,23.251,22.222,22.545,18653,0
2013-04-03,22.517,22.517,20.877,21.334,16360,0
2013-04-04,21.746,22.325,21.353,22.214,6183,0
2013-04-05,21.956,23.324,21.932,22.068,6841,0
2013-04-08,22.269,22.408,22.113,22.197,4217,0
2013-04-09,22.113,22.38,22.033,22.286,5147,0
2013-04-10,22.416,22.902,22.416,22.874,4888,0
2013-04-11,22.71,22.874,22.444,22.48,5229,0
2013-04-12,22.462,22.812,22.38,22.389,8447,0
2013-04-15,22.334,22.452,20.886,21.104,15424,0
2013-04-16,22.279,22.452,21.179,21.296,6231,0
2013-04-17,21.114,21.282,19.618,19.691,34931,0
2013-04-18,19.784,20.167,18.354,18.489,22802,0
2013-04-19,18.565,19.261,18.344,19.142,23883,0
2013-04-22,19.261,19.261,18.876,18.966,9472,0
2013-04-23,19.198,19.536,19.042,19.443,8287,0
2013-04-24,19.528,19.528,19.269,19.434,8118,0
2013-04-25,19.269,19.434,19.269,19.381,5572,0
2013-04-26,19.372,19.372,18.813,18.84,5385,0
2013-04-29,18.757,19.079,18.747,18.83,13715,0
2013-04-30,18.803,18.968,18.767,18.886,13634,0
2013-05-01,18.922,18.966,18.05,18.086,32373,0
2013-05-02,18.198,18.251,17.702,17.915,18629,0
2013-05-03,17.657,18.096,17.544,17.648,35957,0
2013-05-06,17.648,17.701,17.022,17.592,57261,0
2013-05-07,17.748,18.17,17.74,18.05,33925,0
2013-05-08,18.078,18.775,18.078,18.656,30387,0
2013-05-09,18.709,19.261,18.344,18.956,26443,0
2013-05-10,19.042,19.317,18.862,19.269,15880,0
2013-05-13,19.252,19.288,19.061,19.113,5677,0
2013-05-14,19.196,19.443,18.959,19.252,27168,0
2013-05-15,19.142,19.362,19.032,19.353,16106,0
2013-05-16,19.353,19.51,19.183,19.261,5716,0
2013-05-17,19.372,20.157,19.372,19.895,11235,0
2013-05-20,19.904,20.609,19.904,20.362,6606,0
2013-05-21,20.581,20.756,20.308,20.546,7402,0
2013-05-22,20.581,20.609,20.252,20.299,9223,0
2013-05-23,20.079,20.308,19.546,20.308,10664,0
2013-05-24,20.133,20.819,20.032,20.774,7295,0
2013-05-28,21.087,21.564,20.877,21.021,7646,0
2013-05-29,20.958,20.985,20.637,20.737,5793,0
2013-05-30,20.895,21.077,20.756,20.948,3180,0
2013-05-31,20.83,20.879,20.665,20.849,7170,0
2013-06-03,20.932,20.932,20.581,20.676,17966,0
2013-06-04,20.683,20.764,20.177,20.279,8482,0
2013-06-05,20.177,20.177,19.288,19.353,15775,0
2013-06-06,19.416,19.849,19.416,19.811,7662,0
2013-06-07,19.956,20.676,19.956,20.609,9898,0
2013-06-10,20.737,20.746,20.416,20.453,5102,0
2013-06-11,20.38,20.434,20.069,20.425,8865,0
2013-06-12,20.536,20.536,20.243,20.269,4064,0
2013-06-13,20.619,20.774,20.309,20.774,7529,0
2013-06-14,20.692,20.877,20.656,20.702,4084,0
2013-06-17,20.867,20.867,20.472,20.676,9748,0
2013-06-18,20.829,21.636,20.536,21.573,11492,0
2013-06-19,21.545,21.969,20.981,21.425,20069,0
2013-06-20,21.213,21.38,20.872,21.027,8451,0
2013-06-21,21.129,21.728,20.908,21.573,21489,0
2013-06-24,21.555,21.555,20.779,21.322,8178,0
2013-06-25,21.583,22.155,21.303,22.145,5907,0
2013-06-26,22.218,22.486,21.434,22.061,7099,0
2013-06-27,22.174,22.56,21.747,22.476,6760,0
2013-06-28,22.385,22.801,21.823,22.505,58585,0
2013-07-01,22.716,22.967,22.663,22.967,6926,0
2013-07-02,23.013,23.263,22.663,22.91,21136,0
2013-07-03,22.846,22.928,22.736,22.864,1145,0
2013-07-05,23.168,23.339,22.836,23.103,11354,0
2013-07-08,23.013,23.103,22.81,22.928,14328,0
2013-07-09,23.003,23.309,22.736,22.957,9224,0
2013-07-10,22.874,23.239,22.824,23.103,7551,0
2013-07-11,23.362,23.362,21.879,22.745,16154,0
2013-07-12,22.801,22.993,22.698,22.967,2837,0
2013-07-15,23.051,23.54,22.522,23.494,13756,0
2013-07-16,23.484,23.513,23.167,23.31,11953,0
2013-07-17,23.494,23.54,23.282,23.408,7935,0
2013-07-18,23.54,23.959,23.354,23.532,12000,0
2013-07-19,23.532,23.63,23.437,23.532,13051,0
2013-07-22,23.446,23.446,23.076,23.354,5873,0
2013-07-23,23.547,23.547,23.272,23.346,11568,0
2013-07-24,23.362,23.418,23.195,23.362,6034,0
2013-07-25,23.371,23.54,23.351,23.513,15240,0
2013-07-26,23.418,23.484,23.318,23.326,4805,0
2013-07-29,23.418,23.418,23.078,23.086,3978,0
2013-07-30,23.31,23.31,23.033,23.033,3881,0
2013-07-31,23.078,23.078,22.615,22.976,4303,0
2013-08-01,23.223,23.556,23.133,23.336,7078,0
2013-08-02,23.168,23.62,22.856,22.928,7781,0
2013-08-05,22.928,23.326,22.864,23.301,1912,0
2013-08-06,23.214,23.523,23.069,23.336,6105,0
2013-08-07,23.318,23.526,23.318,23.336,3511,0
2013-08-08,23.494,23.494,23.273,23.446,3314,0
2013-08-09,23.446,23.446,23.023,23.149,2018,0
2013-08-12,22.976,23.408,22.938,23.31,20714,0
2013-08-13,23.379,23.473,22.957,23.094,10561,0
2013-08-14,23.123,23.446,22.542,22.716,17254,0
2013-08-15,22.522,23.003,21.664,21.673,16972,0
2013-08-16,21.564,21.564,20.722,20.722,33482,0
2013-08-19,20.814,21.692,20.557,20.679,16066,0
2013-08-20,20.861,20.991,20.697,20.852,16451,0
2013-08-21,20.769,20.852,20.679,20.713,6223,0
2013-08-22,20.706,20.862,20.632,20.842,4921,0
2013-08-23,20.787,20.896,20.731,20.731,4477,0
2013-08-26,20.852,20.852,20.713,20.805,11940,0
2013-08-27,20.759,20.787,20.696,20.741,17819,0
2013-08-28,20.759,20.824,20.687,20.75,14434,0
2013-08-29,20.722,20.814,20.679,20.795,4894,0
2013-08-30,20.769,20.852,20.687,20.759,10235,0
2013-09-03,20.859,20.859,20.675,20.765,14124,0
2013-09-04,20.793,20.859,20.756,20.756,4792,0
2013-09-05,20.849,20.849,20.718,20.718,4064,0
2013-09-06,20.859,20.859,20.756,20.756,9749,0
2013-09-09,20.862,21,20.759,20.891,6016,0
2013-09-10,20.888,21.749,20.775,20.849,31977,0
2013-09-11,21.488,21.618,20.759,20.769,25392,0
2013-09-12,20.814,21.322,20.787,20.981,9395,0
2013-09-13,21.034,21.594,20.756,20.925,43077,0
2013-09-16,21.194,21.462,20.814,20.945,50882,0
2013-09-17,21.006,21.507,20.916,21.295,36539,0
2013-09-18,21.313,22.262,21.267,22.141,27012,0
2013-09-19,22.141,23.025,22.002,22.94,32992,0
2013-09-20,22.968,23.952,22.968,23.833,40952,0
2013-09-23,23.758,24.026,23.322,23.701,27911,0
2013-09-24,23.61,23.693,23.106,23.106,16359,0
2013-09-25,23.106,23.775,22.671,22.968,18728,0
2013-09-26,23.044,23.767,22.578,23.116,12594,0
2013-09-27,22.902,23.442,22.392,23.126,16036,0
2013-09-30,22.94,23.199,22.541,23.199,15857,0
2013-10-01,22.857,23.126,22.726,22.893,14343,0
2013-10-02,22.726,23.256,22.42,22.764,48496,0
2013-10-03,22.811,22.811,21.566,21.612,7641,0
2013-10-04,21.585,22.457,21.426,21.992,20235,0
2013-10-07,21.807,22.18,21.453,21.527,19462,0
2013-10-08,21.585,21.826,21.138,21.194,17327,0
2013-10-09,21.22,21.759,20.916,21.267,43480,0
2013-10-10,21.63,22.112,21.362,22.067,19480,0
2013-10-11,22.031,22.439,21.453,22.271,16036,0
2013-10-14,22.215,23.813,22.021,23.804,26797,0
2013-10-15,23.693,23.775,22.968,22.968,17845,0
2013-10-16,23.256,25.057,23.256,24.772,18174,0
2013-10-17,24.901,25.162,24.083,25.142,28521,0
2013-10-18,25.271,25.271,23.85,24.446,60016,0
2013-10-21,24.454,24.985,24.454,24.985,27446,0
2013-10-22,25.076,25.308,24.985,25.308,31428,0
2013-10-23,25.217,25.819,25.172,25.432,38317,0
2013-10-24,25.764,25.773,25.271,25.54,23572,0
2013-10-25,25.607,25.607,24.995,25.253,50906,0
2013-10-28,25.449,25.699,24.985,25.142,17652,0
2013-10-29,25.299,25.662,25.152,25.662,42621,0
2013-10-30,25.627,26.109,25.299,25.57,31428,0
2013-10-31,25.819,25.819,25.086,25.511,29726,0
2013-11-01,25.449,25.449,24.985,25.336,38639,0
2013-11-04,25.328,25.654,25.318,25.413,11839,0
2013-11-05,25.336,25.636,25.318,25.467,26822,0
2013-11-06,25.646,25.646,25.318,25.493,26797,0
2013-11-07,25.501,25.828,25.422,25.672,17564,0
2013-11-08,25.646,25.828,25.336,25.672,17113,0
2013-11-11,25.646,25.811,25.336,25.55,11623,0
2013-11-12,25.422,25.895,25.422,25.646,5209,0
2013-11-13,25.56,25.802,25.485,25.646,13242,0
2013-11-14,25.597,25.691,25.432,25.646,3984,0
2013-11-15,25.58,25.746,25.328,25.672,7964,0
2013-11-18,25.646,25.811,25.365,25.477,11087,0
2013-11-19,25.691,25.764,25.289,25.395,10762,0
2013-11-20,25.44,25.783,25.308,25.597,11948,0
2013-11-21,25.56,25.707,25.458,25.662,12377,0
2013-11-22,25.672,25.754,25.597,25.607,7103,0
2013-11-25,25.662,25.942,25.55,25.682,14315,0
2013-11-26,25.646,25.773,25.55,25.646,14422,0
2013-11-27,25.646,25.848,25.54,25.691,9364,0
2013-11-29,25.654,25.764,25.646,25.699,7014,0
2013-12-02,25.662,25.727,24.68,24.696,11087,0
2013-12-03,24.641,24.91,24.38,24.529,10550,0
2013-12-04,24.529,25.106,24.488,24.853,9751,0
2013-12-05,24.789,25.289,24.454,25.096,11581,0
2013-12-06,25.253,25.773,25.253,25.646,5166,0
2013-12-09,25.58,25.783,25.58,25.617,7858,0
2013-12-10,25.636,25.773,25.365,25.44,8932,0
2013-12-11,25.404,25.773,25.404,25.646,18080,0
2013-12-12,25.646,25.727,25.52,25.52,7751,0
2013-12-13,25.646,25.707,25.477,25.646,12485,0
2013-12-16,25.646,25.727,25.467,25.717,16036,0
2013-12-17,25.736,25.868,25.477,25.792,17043,0
2013-12-18,25.819,25.98,25.736,25.819,15630,0
2013-12-19,25.868,26.015,25.783,25.848,8241,0
2013-12-20,25.98,27.166,25.727,27.053,43180,0
2013-12-23,27.183,28.351,26.951,28.295,12418,0
2013-12-24,27.885,28.529,27.535,28.447,8672,0
2013-12-26,28.489,29.566,28.455,29.332,12418,0
2013-12-27,29.455,29.455,28.577,28.933,14131,0
2013-12-30,29.015,29.015,27.913,28.287,32543,0
2013-12-31,28.22,28.941,28.22,28.706,9338,0
2014-01-02,28.773,28.848,28.471,28.509,9073,0
2014-01-03,28.529,28.829,28.509,28.633,7150,0
2014-01-06,28.799,29.1,28.035,28.204,13488,0
2014-01-07,28.24,28.905,27.801,28.015,15521,0
2014-01-08,27.875,27.913,26.886,27.035,19161,0
2014-01-09,27.091,27.091,25.691,26.138,13595,0
2014-01-10,26.128,26.128,24.448,24.821,23553,0
2014-01-13,24.821,24.821,24.074,24.289,50204,0
2014-01-14,24.382,25.727,24.13,25.626,21838,0
2014-01-15,25.438,25.626,25.062,25.626,12037,0
2014-01-16,25.626,26.138,25.568,26.138,18089,0
2014-01-17,26.278,26.558,26.138,26.204,13810,0
2014-01-21,26.494,27.166,26.494,26.802,22801,0
2014-01-22,26.12,26.951,26.12,26.762,7602,0
2014-01-23,26.838,27.091,26.623,26.867,10063,0
2014-01-24,26.671,27.013,26.195,26.26,18130,0
2014-01-27,26.419,27.035,26.204,26.352,13169,0
2014-01-28,26.381,26.811,26.295,26.447,33204,0
2014-01-29,26.223,26.933,26.166,26.819,16163,0
2014-01-30,27.229,28.438,26.933,28.081,17021,0
2014-01-31,27.745,28.875,27.745,28.799,18841,0
2014-02-03,28.866,28.924,27.353,27.726,55353,0
2014-02-04,28.332,28.332,27.053,27.121,23817,0
2014-02-05,27.326,27.596,26.466,26.828,23152,0
2014-02-06,27.353,28.717,27.353,28.633,168054,0
2014-02-07,28.948,31.033,28.829,30.443,41887,0
2014-02-10,30.21,32.519,29.914,32.489,43942,0
2014-02-11,32.489,33.434,32.005,33.126,20250,0
2014-02-12,33.315,33.751,31.322,31.576,71723,0
2014-02-13,31.425,33.032,31.425,32.67,22377,0
2014-02-14,32.679,33.209,32.155,33.2,27465,0
2014-02-18,34.471,34.471,33.528,34.266,16723,0
2014-02-19,34.348,34.471,33.518,33.658,15933,0
2014-02-20,33.807,33.958,32.732,33.949,17747,0
2014-02-21,33.817,34.5,33.77,33.826,16422,0
2014-02-24,34.087,34.815,33.592,34.714,24733,0
2014-02-25,34.677,34.703,33.536,33.882,23489,0
2014-02-26,34.125,34.938,33.65,34.425,17019,0
2014-02-27,34.834,34.936,34.21,34.704,13094,0
2014-02-28,34.714,35.312,34.562,34.704,18466,0
2014-03-03,34.068,35.311,33.546,34.591,36052,0
2014-03-04,35.105,35.498,34.463,34.824,48271,0
2014-03-05,34.853,35.48,34.853,35.172,11974,0
2014-03-06,34.985,35.686,34.985,35.63,11225,0
2014-03-07,35.64,36.022,35.172,35.621,11475,0
2014-03-10,35.713,36.077,35.191,35.937,18665,0
2014-03-11,35.919,36.087,35.06,35.143,22009,0
2014-03-12,35.069,35.069,34.183,34.649,30854,0
2014-03-13,34.19,34.453,33.518,33.789,18775,0
2014-03-14,33.715,33.799,32.597,33.376,24736,0
2014-03-17,33.705,33.799,33.473,33.789,10960,0
2014-03-18,33.724,34.067,33.536,33.78,19881,0
2014-03-19,33.853,35.638,33.853,34.184,22552,0
2014-03-20,34.078,34.614,33.799,33.931,11010,0
2014-03-21,33.892,34.258,33.77,34.222,39084,0
2014-03-24,34.513,34.557,33.862,33.912,16756,0
2014-03-25,33.959,34.737,33.535,34.529,31355,0
2014-03-26,35.083,35.365,33.986,33.986,22280,0
2014-03-27,34.643,34.708,33.367,34.699,24127,0
2014-03-28,34.708,35.225,33.545,33.995,30375,0
2014-03-31,34.238,35.648,34.238,35.29,147772,0
2014-04-01,35.542,37.421,35.383,37.052,51595,0
2014-04-02,37.165,37.936,36.727,37.14,25128,0
2014-04-03,37.382,37.401,36.744,36.788,14073,0
2014-04-04,37.382,37.382,33.995,34.557,34117,0
2014-04-07,34.428,36.359,33.123,33.412,33893,0
2014-04-08,33.244,35.393,33.142,35.168,41403,0
2014-04-09,35.383,36.05,34.409,34.437,68800,0
2014-04-10,34.566,34.708,32.755,33.011,49621,0
2014-04-11,32.833,34.654,32.804,34.118,67940,0
2014-04-14,34.428,34.614,33.244,34.013,42323,0
2014-04-15,34.013,34.708,32.804,34.595,52257,0
2014-04-16,34.441,35.28,33.886,34.503,41957,0
2014-04-17,34.708,35.468,34.331,34.737,25130,0
2014-04-21,35.638,36.154,34.914,35.872,33039,0
2014-04-22,35.852,36.012,35.656,35.862,32315,0
2014-04-23,35.748,35.88,34.971,34.971,18042,0
2014-04-24,35.514,35.699,34.877,35.092,14744,0
2014-04-25,34.923,35.328,33.357,33.554,22294,0
2014-04-28,33.853,34.943,31.997,32.813,28424,0
2014-04-29,32.765,33.922,31.912,32.241,27313,0
2014-04-30,31.997,32.71,30.927,32.195,33774,0
2014-05-01,32.287,32.287,30.16,31.04,43621,0
2014-05-02,31.012,32.176,31.012,32.148,25235,0
2014-05-05,31.743,32.148,31.276,31.83,26048,0
2014-05-06,31.548,32.223,31.229,31.301,18173,0
2014-05-07,31.276,31.341,28.712,31.341,20947,0
2014-05-08,31.49,32.267,30.823,30.937,21188,0
2014-05-09,30.788,31.649,28.838,31.405,22523,0
2014-05-12,31.687,33.862,31.462,33.733,19477,0
2014-05-13,33.657,34.165,33.113,33.133,29500,0
2014-05-14,33.198,33.826,30.768,31.05,29903,0
2014-05-15,31.707,31.781,30.32,30.693,44557,0
2014-05-16,30.862,31.604,30.429,31.595,23610,0
2014-05-19,31.321,31.613,30.712,30.899,20376,0
2014-05-20,33.724,33.724,29.736,30.553,22189,0
2014-05-21,30.852,30.852,30.018,30.15,21870,0
2014-05-22,30.085,30.673,30.018,30.271,24080,0
2014-05-23,30.065,30.892,30.018,30.15,26400,0
2014-05-27,30.798,31.884,30.618,31.772,39353,0
2014-05-28,31.224,32.364,31.224,31.518,20369,0
2014-05-29,32.307,32.813,31.04,31.508,24153,0
2014-05-30,31.687,32.321,30.999,31.22,20661,0
2014-06-02,31.141,31.21,30.055,30.393,21274,0
2014-06-03,30.103,30.851,29.313,29.97,26825,0
2014-06-04,29.71,30.937,29.71,30.384,22820,0
2014-06-05,30.957,32.897,30.393,32.503,16218,0
2014-06-06,32.784,33.826,32.784,33.611,17867,0
2014-06-09,33.535,35.065,31.059,34.661,44109,0
2014-06-10,34.661,34.69,34.305,34.419,12259,0
2014-06-11,34.127,34.519,33.161,33.49,20979,0
2014-06-12,32.973,33.554,32.916,33.283,11212,0
2014-06-13,33.517,33.789,32.833,33.047,10128,0
2014-06-16,32.736,33.931,31.161,31.763,57331,0
2014-06-17,31.687,32.267,31.462,31.987,21311,0
2014-06-18,32.215,32.413,31.498,32.073,12666,0
2014-06-19,31.79,32.949,31.78,32.376,20607,0
2014-06-20,32.639,32.953,32.223,32.515,20604,0
2014-06-23,33.891,33.891,31.489,31.657,31968,0
2014-06-24,31.78,32.317,30.744,30.811,26116,0
2014-06-25,30.716,30.801,29.915,30.037,40031,0
2014-06-26,30.189,30.547,29.962,30.253,8895,0
2014-06-27,30.056,30.811,30.056,30.716,38515,0
2014-06-30,30.602,32.673,30.253,31.422,94662,0
2014-07-01,31.912,34.711,31.733,33.921,52520,0
2014-07-02,33.931,34.078,32.977,33.071,20486,0
2014-07-03,33.091,33.327,32.258,32.431,9373,0
2014-07-07,33.561,33.561,31.922,32.288,27464,0
2014-07-08,32.468,32.695,32.036,32.119,15356,0
2014-07-09,32.278,32.601,32.139,32.357,15360,0
2014-07-10,31.637,31.711,30.913,31.147,26932,0
2014-07-11,31.084,31.084,30.349,30.932,25131,0
2014-07-14,30.932,31.446,30.642,30.922,29182,0
2014-07-15,30.753,31.366,30.263,30.432,18809,0
2014-07-16,30.744,30.904,30.442,30.555,12480,0
2014-07-17,30.405,30.48,30.161,30.332,17037,0
2014-07-18,30.151,30.687,30.028,30.432,31538,0
2014-07-21,30.189,30.574,30.056,30.151,17317,0
2014-07-22,30.234,30.887,30.234,30.632,30425,0
2014-07-23,30.782,31.273,30.47,30.574,22962,0
2014-07-24,30.651,30.918,29.869,29.907,13764,0
2014-07-25,29.717,30.857,29.717,29.735,14709,0
2014-07-28,29.791,29.82,29.463,29.472,10926,0
2014-07-29,29.489,29.801,29.444,29.472,16460,0
2014-07-30,29.623,29.623,29.444,29.499,10890,0
2014-07-31,29.444,29.662,28.5,28.51,24349,0
2014-08-01,28.607,29.254,28.5,28.548,19738,0
2014-08-04,28.568,29.01,28.5,28.51,33329,0
2014-08-05,28.51,28.928,28.5,28.737,13249,0
2014-08-06,28.607,29.613,28.607,29.263,34479,0
2014-08-07,29.416,30.046,28.914,29.69,11548,0
2014-08-08,29.735,30.206,29.735,30.076,6828,0
2014-08-11,30.206,30.206,29.859,29.98,9132,0
2014-08-12,29.887,30.076,29.509,29.509,8504,0
2014-08-13,30.066,30.837,29.811,30.292,14202,0
2014-08-14,30.48,30.725,30.442,30.538,4972,0
2014-08-15,30.716,30.922,29.99,30.677,34082,0
2014-08-18,30.922,31.375,30.151,31.235,26794,0
2014-08-19,30.753,31.752,30.753,31.556,15479,0
2014-08-20,31.657,31.79,30.056,31.308,34906,0
2014-08-21,31.375,31.498,30.602,31.338,46445,0
2014-08-22,31.139,32.495,30.904,32.476,41883,0
2014-08-25,32.769,33.574,32.712,33.363,25895,0
2014-08-26,33.515,33.684,33.166,33.439,25834,0
2014-08-27,33.241,33.684,33.241,33.372,19297,0
2014-08-28,33.24,33.675,33.006,33.157,20242,0
2014-08-29,33.259,33.617,32.668,33.015,22912,0
2014-09-02,33.289,33.684,32.915,33.469,36010,0
2014-09-03,33.665,33.665,32.817,33.024,23466,0
2014-09-04,33.399,33.684,33.212,33.617,21955,0
2014-09-05,33.533,34.674,33.185,34.41,30231,0
2014-09-08,34.192,34.683,33.024,34.371,53419,0
2014-09-09,34.438,34.635,33.758,33.797,22214,0
2014-09-10,33.911,34.766,33.505,34.55,33918,0
2014-09-11,34.429,35.985,33.655,35.606,126931,0
2014-09-12,36.095,36.21,33.176,33.75,82120,0
2014-09-15,34.004,35.105,33.194,33.515,23279,0
2014-09-16,33.399,34.55,33.354,34.041,18294,0
2014-09-17,33.615,35.13,33.615,34.314,32429,0
2014-09-18,34.628,35.604,34.45,34.677,16563,0
2014-09-19,34.989,35.334,34.297,35.045,36719,0
2014-09-22,34.648,35.036,33.711,34.836,29102,0
2014-09-23,34.826,35.017,34.324,34.695,29371,0
2014-09-24,34.8,35.009,34.581,34.97,13162,0
2014-09-25,34.591,34.913,34.534,34.619,9450,0
2014-09-26,34.782,34.826,34.013,34.591,13330,0
2014-09-29,34.108,34.334,32.772,33.011,34720,0
2014-09-30,33.047,33.047,31.788,31.939,27581,0
2014-10-01,31.75,31.75,31.001,31.513,36533,0
2014-10-02,31.304,32.177,31.117,31.93,17673,0
2014-10-03,32.073,32.073,31.362,31.362,19542,0
2014-10-06,31.448,31.723,31.381,31.617,26495,0
2014-10-07,31.371,31.644,31.371,31.609,14626,0
2014-10-08,31.418,34.472,31.418,34.213,30437,0
2014-10-09,34.185,34.279,33.133,33.466,12119,0
2014-10-10,33.35,34.203,33.142,33.625,21245,0
2014-10-13,33.539,34.762,33.502,34.648,18995,0
2014-10-14,34.677,34.677,33.711,34.657,23440,0
2014-10-15,34.185,34.657,31.798,33.476,21675,0
2014-10-16,32.801,33.9,32.09,32.895,36342,0
2014-10-17,33.446,33.587,31.798,31.939,31742,0
2014-10-20,31.968,32.09,30.273,30.462,29691,0
2014-10-21,31.466,31.504,29.914,30.094,32816,0
2014-10-22,29.951,31.05,29.951,31.001,15073,0
2014-10-23,31.287,32.686,30.036,30.539,36455,0
2014-10-24,30.358,30.785,30.358,30.737,24019,0
2014-10-27,30.481,30.737,30.141,30.263,43926,0
2014-10-28,30.292,31.939,30.229,31.883,20434,0
2014-10-29,32.167,32.167,30.689,31.4,19343,0
2014-10-30,31.448,32.149,31.021,32.081,16469,0
2014-10-31,32.632,32.632,32.291,32.487,24688,0
2014-11-03,32.632,33.086,32.15,32.387,27513,0
2014-11-04,32.129,32.811,32.129,32.612,10670,0
2014-11-05,32.772,32.772,31.533,31.788,28680,0
2014-11-06,31.257,32.688,31.257,32.651,33811,0
2014-11-07,32.914,34.289,31.976,33.35,34618,0
2014-11-10,33.625,33.625,32.663,33.152,19800,0
2014-11-11,33.066,33.426,32.877,33.359,19946,0
2014-11-12,33.076,33.815,32.821,33.635,34262,0
2014-11-13,33.86,33.958,33.018,33.35,19309,0
2014-11-14,33.142,33.218,31.976,32.318,23662,0
2014-11-17,32.073,32.367,30.823,31.201,23849,0
2014-11-18,31.152,31.152,29.838,30.045,24035,0
2014-11-19,29.678,29.769,28.903,29.022,42037,0
2014-11-20,29.127,29.34,28.501,29.117,21494,0
2014-11-21,29.62,29.62,28.038,28.38,25855,0
2014-11-24,28.579,29.905,28.531,29.789,20681,0
2014-11-25,30.112,30.956,30.018,30.83,19889,0
2014-11-26,31.011,31.182,30.358,30.358,17009,0
2014-11-28,30.698,30.698,30.036,30.036,5128,0
2014-12-01,29.799,29.799,28.495,28.569,19940,0
2014-12-02,28.804,29.032,27.453,27.83,22761,0
2014-12-03,27.84,28.804,27.594,28.673,27856,0
2014-12-04,28.7,29.395,28.541,29.099,18239,0
2014-12-05,29.117,29.553,28.871,29.355,23526,0
2014-12-08,28.922,29.639,28.922,29.413,28359,0
2014-12-09,29.355,30.424,28.259,30.424,19052,0
2014-12-10,29.979,30.197,29.25,29.431,22315,0
2014-12-11,29.76,30.539,29.591,29.886,18070,0
2014-12-12,30.065,30.415,29.104,30.027,16316,0
2014-12-15,30.263,30.263,29.166,29.286,19011,0
2014-12-16,29.258,30.008,29.205,29.515,26424,0
2014-12-17,29.688,29.733,29.305,29.591,18693,0
2014-12-18,29.621,30.715,29.621,29.963,23408,0
2014-12-19,29.924,30.563,29.753,29.954,42202,0
2014-12-22,29.907,29.907,29.591,29.716,21604,0
2014-12-23,29.743,30.783,29.743,30.65,8548,0
2014-12-24,30.592,30.696,30.41,30.477,2789,0
2014-12-26,30.764,31.697,30.676,31.126,32613,0
2014-12-29,30.945,31.078,30.592,30.611,10951,0
2014-12-30,30.525,32.106,30.307,31.525,11128,0
2014-12-31,31.525,31.525,30.599,30.715,8190,0
2015-01-02,32.04,32.04,30.126,30.2,10958,0
2015-01-05,30.467,30.467,28.54,28.962,26729,0
2015-01-06,29.487,29.487,28.087,28.363,37565,0
2015-01-07,28.145,28.145,27.201,27.754,30912,0
2015-01-08,27.744,29.049,27.744,28.658,23280,0
2015-01-09,28.782,29.145,28.334,28.373,10333,0
2015-01-12,28.535,28.908,28,28.173,24957,0
2015-01-13,28.43,30.42,28.353,28.773,26060,0
2015-01-14,29.019,29.811,29.019,29.688,13070,0
2015-01-15,30.048,30.467,29.811,30.173,15812,0
2015-01-16,28.944,30.477,28.944,30.458,10656,0
2015-01-20,30.477,30.838,30.382,30.515,33857,0
2015-01-21,31.279,32.183,30.821,31.354,24630,0
2015-01-22,31.43,31.438,30.41,31.068,48578,0
2015-01-23,30.888,31.279,30.487,30.545,68628,0
2015-01-26,30.896,31.068,30.109,30.734,14242,0
2015-01-27,30.477,31.354,30.477,30.611,15482,0
2015-01-28,30.477,30.477,29.813,30.068,17322,0
2015-01-29,29.811,30.402,29.524,29.915,18436,0
2015-01-30,30.621,30.621,28.353,28.383,20647,0
2015-02-02,28.763,30.382,28.515,29.524,44156,0
2015-02-03,29.487,30.02,29.44,29.543,12472,0
2015-02-04,29.505,29.549,28.763,29.078,16163,0
2015-02-05,28.632,29.825,28.545,29.524,16691,0
2015-02-06,29.515,29.76,29.174,29.43,20831,0
2015-02-09,29.505,29.811,28.991,29.285,29891,0
2015-02-10,29.524,29.743,29.305,29.524,19225,0
2015-02-11,29.374,29.706,29.295,29.543,19698,0
2015-02-12,29.753,29.915,29.524,29.524,14689,0
2015-02-13,29.753,29.84,29.524,29.524,17379,0
2015-02-17,29.762,30.001,28.962,29.762,19110,0
2015-02-18,29.869,29.915,29.46,29.46,7805,0
2015-02-19,29.63,29.914,29.611,29.743,9588,0
2015-02-20,29.878,29.878,29.46,29.543,19030,0
2015-02-23,29.46,29.515,29.029,29.193,16801,0
2015-02-24,29.135,29.285,28.744,28.991,11432,0
2015-02-25,29.01,29.305,28.744,28.744,13472,0
2015-02-26,29.001,29.23,28.84,28.944,10967,0
2015-02-27,29.068,29.193,28.383,28.43,12516,0
2015-03-02,28.535,28.714,28.43,28.573,8924,0
2015-03-03,28.449,28.573,28.268,28.316,12704,0
2015-03-04,28.278,28.573,28.278,28.485,18165,0
2015-03-05,28.466,28.971,28.466,28.593,15433,0
2015-03-06,28.573,28.658,28.466,28.475,15644,0
2015-03-09,28.658,28.971,28.648,28.888,16589,0
2015-03-10,28.79,29.145,28.535,28.668,18900,0
2015-03-11,28.44,28.622,28.393,28.485,11129,0
2015-03-12,28.734,29.145,28.573,28.84,17954,0
2015-03-13,28.962,29.145,28.573,28.687,15853,0
2015-03-16,28.763,28.953,28.495,28.505,20160,0
2015-03-17,28.535,28.583,28.288,28.525,12807,0
2015-03-18,28.745,28.792,28.352,28.792,17638,0
2015-03-19,28.842,29.004,28.696,28.86,9603,0
2015-03-20,28.91,29.081,28.872,29.071,12130,0
2015-03-23,28.88,29.3,28.842,28.92,17951,0
2015-03-24,28.9,29.465,28.822,29.319,8454,0
2015-03-25,29.253,29.465,28.765,28.87,15236,0
2015-03-26,28.89,29.369,28.89,29.071,16699,0
2015-03-27,29.1,29.359,28.573,28.929,18370,0
2015-03-30,29.062,29.168,28.553,28.929,18472,0
2015-03-31,28.792,29.981,28.725,29.981,17868,0
2015-04-01,29.923,30.653,29.233,29.818,11689,0
2015-04-02,29.848,30.02,29.329,29.647,37781,0
2015-04-06,29.628,29.789,29.339,29.779,17012,0
2015-04-07,29.789,30.357,29.528,30.029,14336,0
2015-04-08,30.078,31.237,30.058,31.139,29325,0
2015-04-09,31.139,31.384,30.93,31.103,20249,0
2015-04-10,31.267,31.399,30.653,30.95,16699,0
2015-04-13,30.787,31.611,30.787,31.505,15654,0
2015-04-14,31.323,31.418,30.97,31.208,15862,0
2015-04-15,31.103,31.602,31.103,31.602,15308,0
2015-04-16,31.303,31.574,31.189,31.303,8041,0
2015-04-17,31.132,31.438,30.97,31.054,21812,0
2015-04-20,31.323,31.707,31.122,31.667,13601,0
2015-04-21,32.53,33.632,32.512,33.411,36772,0
2015-04-22,33.335,34.494,33.335,34.208,23393,0
2015-04-23,33.891,34.457,33.747,34.447,37781,0
2015-04-24,34.409,34.409,33.728,33.931,26930,0
2015-04-27,33.728,34.38,33.575,34.072,53852,0
2015-04-28,33.967,34.763,33.747,34.552,63752,0
2015-04-29,34.598,35.003,34.399,34.744,17429,0
2015-04-30,34.744,35.195,34.36,34.505,25047,0
2015-05-01,34.726,34.726,34.072,34.505,23691,0
2015-05-04,34.735,34.735,34.505,34.696,19724,0
2015-05-05,34.476,34.476,33.527,33.931,23376,0
2015-05-06,34.034,34.409,33.546,33.594,23032,0
2015-05-07,33.594,35.136,33.594,35.05,53336,0
2015-05-08,35.098,35.098,34.389,34.828,46651,0
2015-05-11,34.505,36.259,34.505,35.855,23796,0
2015-05-12,35.433,35.711,35.136,35.558,22113,0
2015-05-13,35.53,35.558,35.28,35.414,8768,0
2015-05-14,35.232,35.452,34.974,35.136,7304,0
2015-05-15,35.136,35.214,34.993,35.214,5940,0
2015-05-18,34.868,35.769,34.868,35.472,33262,0
2015-05-19,35.452,35.452,35.358,35.358,6851,0
2015-05-20,35.127,35.452,34.792,35.165,14193,0
2015-05-21,34.58,35.136,34.58,34.687,6994,0
2015-05-22,34.687,34.735,34.16,34.409,17845,0
2015-05-26,34.409,35.204,34.312,35.013,23917,0
2015-05-27,35.232,35.232,34.628,35.223,15761,0
2015-05-28,35.214,36.19,35.117,35.961,18071,0
2015-05-29,35.875,36.19,35.51,36.19,11271,0
2015-06-01,36.19,36.412,35.788,35.788,54425,0
2015-06-02,35.701,36.382,35.692,35.922,29303,0
2015-06-03,35.836,36.352,35.548,35.846,26300,0
2015-06-04,35.855,35.855,35.414,35.558,40284,0
2015-06-05,35.51,35.883,35.339,35.5,19933,0
2015-06-08,35.701,36.783,35.588,36.19,28178,0
2015-06-09,36.171,36.171,35.818,35.922,4844,0
2015-06-10,35.855,36.153,35.749,35.836,17530,0
2015-06-11,35.883,35.892,35.706,35.836,8097,0
2015-06-12,35.836,36.412,35.836,36.342,23796,0
2015-06-15,36.018,38.328,36.018,37.964,29847,0
2015-06-16,38.29,42.247,35.548,42.16,62305,0
2015-06-17,42.237,42.323,38.543,42.123,43029,0
2015-06-18,41.89,43.537,41.89,43.469,64233,0
2015-06-19,44.074,44.353,37.158,38.784,76707,0
2015-06-22,40.823,42.313,39.946,40.466,78785,0
2015-06-23,40.408,40.611,39.672,40.446,13158,0
2015-06-24,40.034,40.949,39.697,40.505,17670,0
2015-06-25,40.793,40.842,40.024,40.65,25363,0
2015-06-26,40.87,40.929,39.881,39.985,113708,0
2015-06-29,40.352,42.131,40.216,41.699,49681,0
2015-06-30,41.852,41.852,41.024,41.459,38181,0
2015-07-01,41.459,41.747,40.89,41.505,28166,0
2015-07-02,41.274,41.274,40.034,40.034,30766,0
2015-07-06,39.582,40.313,38.648,40.14,42406,0
2015-07-07,39.861,40.313,39.495,40.264,25153,0
2015-07-08,40.131,40.131,39.273,39.735,25571,0
2015-07-09,39.725,40.399,39.725,40.14,33571,0
2015-07-10,40.408,41.265,39.861,41.014,44797,0
2015-07-13,41.265,43.238,40.909,42.208,48852,0
2015-07-14,42.613,43.139,42.16,42.669,58713,0
2015-07-15,42.815,43.179,42.545,42.988,39832,0
2015-07-16,42.988,43.248,42.17,42.353,34402,0
2015-07-17,42.247,42.968,41.679,42.908,25363,0
2015-07-20,42.486,42.765,40.427,40.602,75044,0
2015-07-21,40.968,41.227,40.176,40.842,30454,0
2015-07-22,40.986,41.371,40.716,41.141,23282,0
2015-07-23,41.17,41.17,39.341,39.592,40225,0
2015-07-24,39.409,40.168,39.217,39.831,26193,0
2015-07-27,39.429,39.429,37.531,37.917,39599,0
2015-07-28,38.004,38.715,37.26,38.494,36483,0
2015-07-29,37.609,38.206,37.29,37.791,31806,0
2015-07-30,37.781,38.715,37.716,38.368,37935,0
2015-07-31,38.243,38.696,37.937,38.408,27960,0
2015-08-03,38.408,38.408,37.639,37.716,53354,0
2015-08-04,37.976,39.572,37.752,39.11,29829,0
2015-08-05,39.439,39.91,38.178,39.244,32739,0
2015-08-06,39.503,39.679,38.639,39.168,36580,0
2015-08-07,39.129,39.369,38.63,38.764,12576,0
2015-08-10,38.475,38.667,38.032,38.378,43861,0
2015-08-11,38.475,38.648,37.985,38.302,19753,0
2015-08-12,38.032,38.888,37.427,38.456,24008,0
2015-08-13,38.216,40.024,37.82,39.611,23593,0
2015-08-14,39.707,39.745,38.657,39.004,18499,0
2015-08-17,38.657,40.226,38.312,40.111,31700,0
2015-08-18,39.871,40.131,39.301,40.014,32012,0
2015-08-19,38.475,38.475,32.039,32.327,134183,0
2015-08-20,32.721,32.721,30.845,30.989,63506,0
2015-08-21,30.384,30.759,29.295,29.295,59453,0
2015-08-24,27.084,29.183,26.218,28.171,83842,0
2015-08-25,29.103,30.826,28.863,30.056,51035,0
2015-08-26,30.808,31.077,29.094,29.914,26921,0
2015-08-27,29.969,30.845,29.256,30.21,24217,0
2015-08-28,30.258,31.191,30.228,30.932,21099,0
2015-08-31,30.932,31.27,29.526,29.634,52489,0
2015-09-01,29.056,29.885,29.056,29.394,37106,0
2015-09-02,29.728,30.749,29.634,29.96,26607,0
2015-09-03,29.885,30.885,29.835,30.143,22137,0
2015-09-04,30.046,30.106,29.364,29.414,16318,0
2015-09-08,29.855,29.921,28.978,29.143,28166,0
2015-09-09,29.442,29.442,28.497,28.517,32118,0
2015-09-10,28.671,29.056,28.383,28.575,28405,0
2015-09-11,28.353,28.661,26.863,27.142,55398,0
2015-09-14,27.218,27.516,26.719,27.373,27439,0
2015-09-15,27.516,28.95,27.459,28.642,31806,0
2015-09-16,28.795,29.026,28.585,28.845,22762,0
2015-09-17,28.917,31.028,28.688,30.538,53272,0
2015-09-18,30.327,30.596,29.163,29.314,39807,0
2015-09-21,29.414,29.894,28.575,28.903,34508,0
2015-09-22,28.718,28.883,27.604,28.237,38249,0
2015-09-23,28.093,28.907,27.949,28.664,58160,0
2015-09-24,28.479,30.261,27.976,30.098,41822,0
2015-09-25,30.349,30.349,29.099,29.331,37602,0
2015-09-28,29.234,29.371,28.627,28.799,31285,0
2015-09-29,28.963,28.963,28.277,28.413,14358,0
2015-09-30,28.819,30.687,28.519,30.251,38531,0
2015-10-01,30.136,30.231,29.341,29.942,36878,0
2015-10-02,29.776,30.019,29.341,29.99,36464,0
2015-10-05,30.078,32.062,30.078,31.849,45089,0
2015-10-06,31.946,32.477,30.804,31.684,55885,0
2015-10-07,31.936,34.144,31.936,33.842,76860,0
2015-10-08,33.709,34.676,33.709,34.54,30165,0
2015-10-09,34.743,35.421,34.657,34.995,46070,0
2015-10-12,35.236,35.77,33.902,34.183,33489,0
2015-10-13,33.775,34.336,33.165,33.233,60843,0
2015-10-14,33.136,33.233,32.313,32.362,40494,0
2015-10-15,32.614,32.904,31.347,32.778,34088,0
2015-10-16,32.768,32.933,32.255,32.624,35328,0
2015-10-19,32.595,32.933,32.284,32.43,26999,0
2015-10-20,34.376,41.093,34.183,40.93,205258,0
2015-10-21,40.96,42.982,40.271,40.678,64563,0
2015-10-22,41.015,41.025,39.312,40.136,52372,0
2015-10-23,40.464,42.595,40.369,42.284,39255,0
2015-10-26,42.188,43.194,41.433,42.972,42973,0
2015-10-27,42.303,43.638,42.303,43.011,49378,0
2015-10-28,42.972,44.801,42.818,43.814,61877,0
2015-10-29,43.94,43.94,40.813,41.152,58365,0
2015-10-30,41.258,42.952,41.143,42.101,66524,0
2015-11-02,42.477,43.426,42.14,42.565,43990,0
2015-11-03,42.565,42.662,42.236,42.458,39771,0
2015-11-04,42.595,42.595,41.697,41.8,28730,0
2015-11-05,41.734,42.624,41.587,42.526,40185,0
2015-11-06,42.516,43.331,41.51,43.323,64458,0
2015-11-09,43.108,43.441,41.714,43.204,53751,0
2015-11-10,42.884,44.415,42.857,44.356,39563,0
2015-11-11,44.356,44.356,42.972,43.05,29853,0
2015-11-12,42.857,43.134,41.79,42.294,45246,0
2015-11-13,42.101,43.748,40.726,42.497,37086,0
2015-11-16,42.071,44.366,42.071,44.221,44523,0
2015-11-17,44.425,44.425,43.313,44.124,45142,0
2015-11-18,44.124,45.711,44.065,45.498,52372,0
2015-11-19,45.586,45.586,43.708,44.687,37497,0
2015-11-20,45.014,45.614,44.278,44.473,48242,0
2015-11-23,44.549,45.644,44.356,44.51,31505,0
2015-11-24,44.173,45.246,44.124,45.005,55162,0
2015-11-25,44.734,46.73,44.734,46.266,42559,0
2015-11-27,46.428,46.428,45.944,46.107,16734,0
2015-11-30,46.468,47.037,45.664,46.448,45451,0
2015-12-01,46.488,46.488,45.344,46.05,22555,0
2015-12-02,45.721,46.226,45.596,46.137,63148,0
2015-12-03,46.226,46.226,45.634,46.127,64946,0
2015-12-04,46.226,47.115,45.954,46.438,81194,0
2015-12-07,46.834,46.979,46.003,46.117,47311,0
2015-12-08,45.614,45.905,45.121,45.614,53881,0
2015-12-09,45.159,45.964,45.159,45.451,44007,0
2015-12-10,45.498,45.498,44.754,44.819,32540,0
2015-12-11,44.144,44.647,42.798,43.406,64149,0
2015-12-14,43.323,43.911,42.912,43.629,45139,0
2015-12-15,43.757,44.529,43.366,43.96,45040,0
2015-12-16,43.96,44.97,43.329,44.699,40745,0
2015-12-17,44.601,45.32,43.747,43.95,47433,0
2015-12-18,43.93,43.979,43.105,43.329,85502,0
2015-12-21,43.832,43.832,42.277,42.569,35292,0
2015-12-22,42.978,43.141,42.366,43.046,28849,0
2015-12-23,43.066,43.444,42.472,43.017,29735,0
2015-12-24,43.191,43.31,42.108,42.386,13132,0
2015-12-28,41.996,42.813,41.735,42.491,45690,0
2015-12-29,42.619,43.737,42.462,43.474,24342,0
2015-12-30,43.474,43.542,42.948,42.948,21583,0
2015-12-31,43.151,43.424,42.803,42.938,15656,0
2016-01-04,42.386,42.51,41.399,42.249,35329,0
2016-01-05,42.219,42.414,41.735,42.277,35953,0
2016-01-06,41.771,42.005,40.928,41.453,48341,0
2016-01-07,40.558,40.918,39.994,40.79,39389,0
2016-01-08,41.111,41.646,40.237,41.023,31956,0
2016-01-11,40.499,40.898,39.994,40.83,26058,0
2016-01-12,40.938,41.543,40.938,41.51,38627,0
2016-01-13,41.453,41.641,40.072,40.703,50759,0
2016-01-14,40.81,41.51,40.296,40.606,23603,0
2016-01-15,39.654,40.121,38.924,39.703,35420,0
2016-01-19,39.79,39.974,38.225,39.218,32411,0
2016-01-20,38.76,39.381,38.167,39.09,37539,0
2016-01-21,38.974,39.848,38.899,39.516,14329,0
2016-01-22,39.935,40.958,39.848,40.958,21008,0
2016-01-25,41.013,41.059,40.296,40.771,17404,0
2016-01-26,41.013,41.771,40.121,41.51,21421,0
2016-01-27,41.374,41.374,39.844,40.062,16513,0
2016-01-28,40.44,41.141,40.393,40.839,19780,0
2016-01-29,40.8,42.472,40.8,42.396,37933,0
2016-02-01,42.306,42.306,41.831,41.919,11375,0
2016-02-02,41.314,41.636,40.345,40.635,13700,0
2016-02-03,40.878,41.181,39.868,41.053,12433,0
2016-02-04,40.8,41.519,40.504,40.839,17596,0
2016-02-05,40.82,42.584,37.467,38.196,48170,0
2016-02-08,37.895,38.517,37.301,38.517,10317,0
2016-02-09,37.603,39.605,37.603,39.451,10948,0
2016-02-10,39.703,39.703,38.069,38.244,12378,0
2016-02-11,37.643,38.244,36.914,37.429,12206,0
2016-02-12,38.167,39.485,38.069,38.507,24000,0
2016-02-16,38.809,39.411,38.254,38.974,16419,0
2016-02-17,39.507,40.247,38.984,39.828,24189,0
2016-02-18,39.897,40.018,38.954,39.061,8494,0
2016-02-19,38.984,39.615,38.741,38.915,12396,0
2016-02-22,38.964,40.538,38.089,40.364,22968,0
2016-02-23,40.558,41.033,39.974,40.168,65765,0
2016-02-24,39.694,40.237,39.401,39.75,24730,0
2016-02-25,40.207,40.237,38.827,38.837,12777,0
2016-02-26,39.218,39.848,38.837,39.848,36524,0
2016-02-29,39.974,41.314,39.361,39.684,75505,0
2016-03-01,40.256,40.256,39.188,39.809,16185,0
2016-03-02,39.188,39.848,39.188,39.838,17915,0
2016-03-03,40.033,40.286,39.035,39.878,25747,0
2016-03-04,39.907,39.907,39.371,39.828,10870,0
2016-03-07,39.819,41.305,36.953,40.685,36723,0
2016-03-08,40.645,43.523,40.645,42.676,77533,0
2016-03-09,42.978,43.056,41.636,41.725,19983,0
2016-03-10,42.034,42.034,40.247,41.248,19198,0
2016-03-11,41.558,41.791,41.101,41.548,14226,0
2016-03-14,41.482,41.548,40.626,40.785,29746,0
2016-03-15,40.839,41.869,40.839,40.948,14901,0
2016-03-16,41.162,42.498,41.162,41.62,13416,0
2016-03-17,41.795,42.957,41.484,42.733,15687,0
2016-03-18,42.927,43.596,42.703,43.201,44212,0
2016-03-21,43.31,43.31,40.263,42.557,25081,0
2016-03-22,42.557,42.937,42.507,42.723,6271,0
2016-03-23,41.541,42.459,40.722,40.779,20090,0
2016-03-24,40.761,41.396,40.639,41.192,14016,0
2016-03-28,41.211,42.947,41.211,42.703,11120,0
2016-03-29,42.517,44.274,42.215,43.895,28364,0
2016-03-30,43.923,44.696,43.338,44.002,10088,0
2016-03-31,43.514,44.505,42.557,42.636,16855,0
2016-04-01,42.352,42.992,41.679,42.283,33343,0
2016-04-04,42.332,43.865,42.108,43.329,16272,0
2016-04-05,42.917,43.914,42.917,43.749,22329,0
2016-04-06,43.26,44.079,43.141,43.629,12324,0
2016-04-07,43.649,44.207,42.791,42.85,11652,0
2016-04-08,42.665,43.445,42.177,42.44,16712,0
2016-04-11,42.44,43.465,41.883,41.913,12802,0
2016-04-12,42.01,42.45,41.651,42.362,5473,0
2016-04-13,42.02,42.703,41.425,42.273,21382,0
2016-04-14,42.108,42.907,41.923,42.469,11305,0
2016-04-15,42.186,42.609,41.013,41.013,12538,0
2016-04-18,40.829,41.962,40.541,41.835,13653,0
2016-04-19,41.893,41.903,41.356,41.903,22097,0
2016-04-20,38.126,40.019,35.197,36.652,84038,0
2016-04-21,36.807,40.019,36.807,40.019,34562,0
2016-04-22,40.019,40.088,39.58,39.658,41342,0
2016-04-25,39.853,39.853,39.004,39.16,24595,0
2016-04-26,39.55,41.003,39.52,40.722,22988,0
2016-04-27,40.693,40.693,39.14,39.599,29984,0
2016-04-28,39.326,39.95,39.326,39.444,14889,0
2016-04-29,39.658,39.912,38.877,39.912,23700,0
2016-05-02,39.688,41.033,39.624,40.985,15165,0
2016-05-03,40.77,40.77,39.824,39.873,18206,0
2016-05-04,39.765,40.595,39.736,40.088,14379,0
2016-05-05,40.565,40.565,39.668,39.824,14676,0
2016-05-06,39.336,40.585,39.336,40.351,15701,0
2016-05-09,40.351,40.507,39.609,40.088,19335,0
2016-05-10,39.668,40.322,39.668,40.253,5793,0
2016-05-11,40.029,40.302,38.898,39.072,23391,0
2016-05-12,39.248,39.698,38.736,39.444,11274,0
2016-05-13,39.394,39.97,39.16,39.286,14684,0
2016-05-16,39.17,39.628,39.044,39.444,8927,0
2016-05-17,39.2,39.316,38.066,38.204,18291,0
2016-05-18,38.145,39.306,37.975,39.082,11439,0
2016-05-19,38.994,39.648,38.423,38.8,11384,0
2016-05-20,39.082,39.54,39.082,39.464,6293,0
2016-05-23,39.57,39.57,39.16,39.258,6335,0
2016-05-24,39.53,40.019,38.536,39.59,17425,0
2016-05-25,39.609,40.117,39.609,40.107,6511,0
2016-05-26,40.127,40.751,39.814,39.843,7387,0
2016-05-27,39.873,41.356,39.824,41.073,9380,0
2016-05-31,40.819,40.819,39.668,39.95,12796,0
2016-06-01,39.833,40.536,39.814,40.517,6832,0
2016-06-02,40.468,40.751,40.342,40.546,2993,0
2016-06-03,39.678,40.184,39.638,39.658,16528,0
2016-06-06,39.484,40.068,39.454,39.746,23091,0
2016-06-07,39.648,40.107,39.648,39.97,8218,0
2016-06-08,40.068,40.488,40.068,40.448,11108,0
2016-06-09,40.507,40.507,39.56,39.668,14109,0
2016-06-10,39.414,40.517,39.414,40.029,6148,0
2016-06-13,39.95,40.958,39.364,39.814,9136,0
2016-06-14,39.424,40.702,39.424,40.693,6679,0
2016-06-15,40.948,41.192,39.833,40.684,6270,0
2016-06-16,40.351,40.644,39.883,40.625,5752,0
2016-06-17,40.761,40.918,39.999,39.999,18058,0
2016-06-20,40.146,41.142,40.146,40.478,16141,0
2016-06-21,40.488,41.063,40.039,40.742,9966,0
2016-06-22,40.702,41.468,40.114,40.779,6095,0
2016-06-23,40.909,41.525,40.693,40.899,7251,0
2016-06-24,39.604,40.34,38.722,38.722,61370,0
2016-06-27,38.605,39.232,37.604,37.839,25642,0
2016-06-28,38.044,39.213,38.044,38.349,12773,0
2016-06-29,38.947,39.378,37.458,37.694,12937,0
2016-06-30,37.78,38.888,37.78,38.84,8783,0
2016-07-01,38.682,39.358,37.183,38.556,5306,0
2016-07-05,38.33,38.781,38.144,38.506,8284,0
2016-07-06,38.261,39.085,38.232,38.791,29156,0
2016-07-07,38.927,39.52,38.898,38.996,26443,0
2016-07-08,39.506,40.427,38.859,40.349,32522,0
2016-07-11,40.349,40.541,39.82,40.379,16594,0
2016-07-12,40.535,41.468,40.408,41.25,15604,0
2016-07-13,40.761,41.359,40.604,41.203,19951,0
2016-07-14,41.339,42.026,40.879,41.947,6708,0
2016-07-15,42.27,42.27,41.505,41.967,8117,0
2016-07-18,42.006,42.084,41.535,41.673,10170,0
2016-07-19,41.957,41.957,40.389,41.565,18405,0
2016-07-20,41.369,41.83,41.024,41.673,8714,0
2016-07-21,41.77,41.77,41.203,41.379,7520,0
2016-07-22,41.752,41.752,40.986,41.339,12189,0
2016-07-25,41.399,41.399,40.839,40.869,10416,0
2016-07-26,41.074,41.319,40.702,40.939,27207,0
2016-07-27,40.879,41.064,40.398,40.516,14824,0
2016-07-28,40.369,41.154,40.369,40.684,7916,0
2016-07-29,40.664,41.004,40.251,40.3,9855,0
2016-08-01,40.33,40.829,40.075,40.751,10239,0
2016-08-02,40.809,41.034,40.398,40.742,10452,0
2016-08-03,40.889,40.986,39.733,40.379,12492,0
2016-08-04,40.212,40.669,40.192,40.192,4560,0
2016-08-05,40.574,40.761,40.031,40.604,8950,0
2016-08-08,40.654,40.784,40.497,40.584,3177,0
2016-08-09,40.594,41.27,40.594,41.194,7887,0
2016-08-10,41.349,41.693,40.771,41.448,3886,0
2016-08-11,41.458,42.026,41.458,41.849,5346,0
2016-08-12,41.849,42.002,41.594,41.868,4664,0
2016-08-15,41.868,42.624,41.771,42.409,7027,0
2016-08-16,42.124,42.634,41.888,42.496,9597,0
2016-08-17,42.045,43.202,40.839,42.967,22465,0
2016-08-18,42.987,43.006,42.252,42.987,6781,0
2016-08-19,43.055,43.055,42.064,42.496,29349,0
2016-08-22,42.644,43.104,42.491,43.095,42788,0
2016-08-23,42.987,43.487,42.957,43.349,15750,0
2016-08-24,43.271,43.795,43.271,43.507,11967,0
2016-08-25,43.507,45.976,43.507,45.673,83354,0
2016-08-26,45.496,46.457,45.213,45.339,24923,0
2016-08-29,45.231,46.163,42.81,45.928,10228,0
2016-08-30,45.985,46.995,45.514,46.633,17278,0
2016-08-31,46.966,46.996,46.248,46.517,24759,0
2016-09-01,46.348,47.075,45.809,47.065,16701,0
2016-09-02,47.016,48.908,47.016,48.809,11780,0
2016-09-06,48.966,49.123,48.163,48.202,51867,0
2016-09-07,48.534,49.477,48.368,49.103,26589,0
2016-09-08,49.064,49.848,48.701,48.898,12996,0
2016-09-09,48.701,48.701,47.207,47.33,24727,0
2016-09-12,47.466,48.908,46.642,48.859,29820,0
2016-09-13,48.652,48.859,47.79,48.319,29372,0
2016-09-14,48.133,49.503,48.133,49.358,11490,0
2016-09-15,49.458,50.731,49.212,50.476,26128,0
2016-09-16,50.731,51.162,48.878,49.27,57273,0
2016-09-19,49.721,50.4,49.045,50.123,39698,0
2016-09-20,50.133,50.613,49.976,50.152,17397,0
2016-09-21,50.547,51.225,49.955,50.221,18342,0
2016-09-22,50.615,51.647,50.044,51.599,44313,0
2016-09-23,51.176,53.39,51.078,53.075,29196,0
2016-09-26,52.928,52.928,50.832,51.116,21588,0
2016-09-27,51.816,53.282,51.807,52.869,21974,0
2016-09-28,53.055,53.105,51.619,52.809,20414,0
2016-09-29,52.938,52.948,51.392,51.461,24809,0
2016-09-30,51.836,51.884,50.547,50.9,33121,0
2016-10-03,50.998,51.353,50.487,51.018,21972,0
2016-10-04,51.421,51.953,50.527,51.372,37828,0
2016-10-05,51.264,51.619,50.201,50.447,49871,0
2016-10-06,50.605,52.229,50.142,51.727,66331,0
2016-10-07,51.57,52.445,49.887,50.851,35486,0
2016-10-10,50.96,51.393,50.487,50.527,17237,0
2016-10-11,50.497,50.773,48.903,49.435,13945,0
2016-10-12,49.375,50.291,49.315,50.231,10584,0
2016-10-13,49.719,50.015,49.179,49.325,9871,0
2016-10-14,49.7,50.191,49,49.119,15420,0
2016-10-17,49.119,49.623,48.99,49.246,8051,0
2016-10-18,49.681,50.142,49.208,49.857,17208,0
2016-10-19,49.425,49.917,49.339,49.641,19615,0
2016-10-20,47.81,47.81,40.016,40.744,130643,0
2016-10-21,39.79,41.056,39.77,40.242,37989,0
2016-10-24,40.458,40.782,40.36,40.586,40078,0
2016-10-25,40.458,40.552,39.365,40.242,25356,0
2016-10-26,40.075,40.478,39.986,40.321,23285,0
2016-10-27,40.438,40.656,39.715,39.966,42175,0
2016-10-28,39.956,40.341,39.347,39.986,22189,0
2016-10-31,40.242,41.334,39.825,41.236,39226,0
2016-11-01,41.492,41.492,39.897,40.399,41751,0
2016-11-02,40.616,40.837,39.612,39.936,19626,0
2016-11-03,40.095,40.242,39.475,39.888,25301,0
2016-11-04,40.056,41.413,39.456,40.862,26318,0
2016-11-07,40.912,42.555,40.912,42.043,33490,0
2016-11-08,41.827,42.318,41.728,42.2,25688,0
2016-11-09,41.659,43.726,40.501,43.53,22859,0
2016-11-10,43.549,45.26,43.241,44.532,51330,0
2016-11-11,44.237,48.307,44.237,47.505,132164,0
2016-11-14,47.869,49.208,43.865,48.981,41072,0
2016-11-15,48.439,49.955,48.439,49.729,39299,0
2016-11-16,49.335,50.825,48.315,50.437,42164,0
2016-11-17,50.497,51.884,50.191,51.551,50328,0
2016-11-18,51.441,53.567,51.353,53.39,35156,0
2016-11-21,53.43,53.43,52.008,52.643,38688,0
2016-11-22,52.859,53.4,52.269,52.799,38353,0
2016-11-23,52.494,53.45,52.465,53.223,28350,0
2016-11-25,53.567,55.093,53.489,54.159,20026,0
2016-11-28,54.039,54.149,50.497,51.797,37399,0
2016-11-29,52.16,54.62,51.864,54.02,41677,0
2016-11-30,54.049,54.453,53.095,54.01,45679,0
2016-12-01,54.099,54.789,53.656,54.453,42463,0
2016-12-02,54.62,56.367,54.159,55.959,33291,0
2016-12-05,56.047,56.373,54.02,54.591,38864,0
2016-12-06,55.575,55.782,54.34,55.31,47000,0
2016-12-07,55.035,58.72,55.035,58.163,55293,0
2016-12-08,58.282,60.614,58.228,60.19,60654,0
2016-12-09,60.329,61.46,60.329,61.431,42661,0
2016-12-12,61.146,61.686,59.177,59.226,32914,0
2016-12-13,59.856,60.594,58.321,58.754,25467,0
2016-12-14,58.023,59.278,58.023,58.891,24778,0
2016-12-15,58.853,60.077,58.08,59.041,24369,0
2016-12-16,59.385,59.938,58.981,59.485,44638,0
2016-12-19,58.901,60.64,58.901,59.682,18667,0
2016-12-20,60.127,62.2,58.744,61.094,29082,0
2016-12-21,61.341,61.766,60.551,60.748,18394,0
2016-12-22,60.61,60.61,58.339,58.669,10011,0
2016-12-23,58.931,60.147,58.171,59.791,11233,0
2016-12-27,59.423,61.004,59.423,60.185,15949,0
2016-12-28,59.9,60.415,59.495,59.82,8525,0
2016-12-29,60.195,61.913,60.057,60.827,11156,0
2016-12-30,60.827,60.975,59.771,60.897,11985,0
2017-01-03,61.756,61.766,59.366,60.521,27109,0
2017-01-04,60.897,60.927,60.107,60.739,21305,0
2017-01-05,60.59,61.014,58.457,59.278,20931,0
2017-01-06,58.862,59.208,58.29,59.041,14881,0
2017-01-09,58.645,58.645,57.717,57.796,14272,0
2017-01-10,58.014,59.061,56.908,57.767,31423,0
2017-01-11,56.902,58.379,56.551,57.332,24477,0
2017-01-12,56.381,56.473,54.962,55.396,13821,0
2017-01-13,55.851,57.104,55.851,56.463,8183,0
2017-01-17,56.295,56.295,53.994,53.994,19288,0
2017-01-18,53.836,54.795,53.669,54.665,28338,0
2017-01-19,54.231,55.545,53.452,53.816,16376,0
2017-01-20,53.619,54.655,52.958,53.54,21440,0
2017-01-23,52.948,54.123,52.948,53.432,10137,0
2017-01-24,53.679,54.655,53.679,54.587,25424,0
2017-01-25,55.298,56.285,54.448,54.902,15437,0
2017-01-26,55.179,55.258,54.113,54.408,7526,0
2017-01-27,54.31,54.863,53.866,53.896,11024,0
2017-01-30,53.748,53.748,49.086,49.718,42171,0
2017-01-31,49.877,50.551,49.234,50.222,38945,0
2017-02-01,50.36,50.607,49.965,50.311,13238,0
2017-02-02,49.787,51.032,49.497,50.479,31100,0
2017-02-03,50.36,52.789,49.955,50.182,51972,0
2017-02-06,50.529,51.377,50.36,50.519,21494,0
2017-02-07,50.469,51.516,50.124,50.182,27024,0
2017-02-08,50.36,50.864,49.403,50.36,32972,0
2017-02-09,50.746,51.079,48.77,49.126,48040,0
2017-02-10,49.51,51.339,49.196,49.472,47312,0
2017-02-13,49.867,51.259,49.492,49.6,29718,0
2017-02-14,49.472,51.012,49.472,50.509,30688,0
2017-02-15,50.351,51.14,49.965,50.903,22163,0
2017-02-16,50.331,51.299,50.331,50.815,33143,0
2017-02-17,50.834,52.295,50.834,52.078,25138,0
2017-02-21,51.743,52.918,49.482,50.163,71424,0
2017-02-22,50.124,52.483,50.124,52.276,27953,0
2017-02-23,52.187,52.39,51.229,52.128,21259,0
2017-02-24,51.733,52.444,51.304,51.605,53651,0
2017-02-27,51.832,52.889,51.476,51.653,25486,0
2017-02-28,51.95,52.672,49.51,49.65,38375,0
2017-03-01,49.728,51.683,49.728,50.172,57925,0
2017-03-02,50.262,51.229,49.718,51.092,37561,0
2017-03-03,51.101,51.703,50.404,51.12,16255,0
2017-03-06,50.953,50.963,49.54,49.748,28916,0
2017-03-07,49.797,50.262,49.136,49.907,16408,0
2017-03-08,50.192,50.192,49.047,49.076,14837,0
2017-03-09,49.52,49.52,47.664,48.001,19580,0
2017-03-10,48.386,48.563,46.647,47.31,26710,0
2017-03-13,47.719,47.803,47.102,47.457,19607,0
2017-03-14,47.28,47.537,46.874,46.993,20975,0
2017-03-15,46.854,48.57,46.795,48.064,16272,0
2017-03-16,47.985,49.889,47.985,49.353,15723,0
2017-03-17,49.225,49.75,48.044,48.292,32614,0
2017-03-20,48.044,48.659,47.311,48.173,20629,0
2017-03-21,47.772,48.164,46.686,47.102,22770,0
2017-03-22,46.636,46.805,44.931,45.397,30091,0
2017-03-23,45.456,48.144,45.397,47.637,16532,0
2017-03-24,47.598,48.262,45.963,47.003,15361,0
2017-03-27,46.686,47.102,46.27,46.785,11955,0
2017-03-28,46.616,47.559,46.388,47.321,13241,0
2017-03-29,47.707,47.737,46.628,47.023,14849,0
2017-03-30,47.063,48.986,47.063,48.65,31565,0
2017-03-31,49.254,50.206,48.59,49.978,30843,0
2017-04-03,49.978,50.286,49.413,49.829,36225,0
2017-04-04,49.998,49.998,48.976,49.661,27340,0
2017-04-05,51.347,51.653,49.254,49.433,37258,0
2017-04-06,49.244,51.158,48.986,50.821,24191,0
2017-04-07,50.514,51.961,50.514,51.793,18799,0
2017-04-10,52.09,52.68,50.722,51.178,16488,0
2017-04-11,51.379,52.526,49.711,52.278,21706,0
2017-04-12,52.388,52.407,50.117,50.572,12986,0
2017-04-13,50.572,51.852,50.554,50.572,15278,0
2017-04-17,51.605,52.08,51.386,52.051,12093,0
2017-04-18,52.051,52.923,51.956,52.854,16991,0
2017-04-19,52.854,52.854,50.89,52.239,23133,0
2017-04-20,52.308,52.854,50.404,52.278,35240,0
2017-04-21,52.318,56.087,50.345,51.009,40285,0
2017-04-24,51.991,52.269,50.438,52.051,24174,0
2017-04-25,52.398,53.538,52.398,53.082,9686,0
2017-04-26,53.002,55.236,52.754,54.381,31103,0
2017-04-27,54.837,54.916,53.747,53.855,23695,0
2017-04-28,53.339,53.339,52.388,52.676,17366,0
2017-05-01,52.933,56.998,52.556,55.184,26923,0
2017-05-02,55.491,56.067,54.658,55.471,21317,0
2017-05-03,55.367,55.367,53.974,54.341,19489,0
2017-05-04,54.252,55.055,54.143,54.758,11728,0
2017-05-05,54.083,55.917,54.083,55.303,21997,0
2017-05-08,55.422,55.521,53.637,54.758,25632,0
2017-05-09,55.876,55.876,53.439,54.143,38043,0
2017-05-10,54.143,54.663,52.606,53.905,31305,0
2017-05-11,52.656,53.925,52.656,53.429,16647,0
2017-05-12,53.974,53.974,51.921,52.021,25927,0
2017-05-15,52.1,52.736,50.9,51.535,32145,0
2017-05-16,51.416,52.7,50.296,50.424,18293,0
2017-05-17,50.176,51.059,49.313,50.156,29886,0
2017-05-18,49.333,49.829,48.64,48.996,24984,0
2017-05-19,48.927,50.176,48.312,49.423,38431,0
2017-05-22,49.988,49.988,48.144,49.076,35730,0
2017-05-23,49.383,50.057,49.085,49.641,14561,0
2017-05-24,48.034,49.561,48.034,49.095,43924,0
2017-05-25,49.205,49.988,48.927,49.571,50235,0
2017-05-26,49.938,50.364,49.388,50.354,16070,0
2017-05-30,50.107,50.572,49.681,50.246,18678,0
2017-05-31,50.156,50.404,49.841,50.226,14554,0
2017-06-01,51.009,51.813,50.692,51.525,24758,0
2017-06-02,51.565,54.46,51.386,51.743,31739,0
2017-06-05,51.634,52.379,50.592,51.643,51138,0
2017-06-06,51.683,51.793,50.087,50.296,35390,0
2017-06-07,50.702,51.505,49.631,51.337,49061,0
2017-06-08,51.416,54.49,51.416,53.955,30061,0
2017-06-09,54.49,55.947,52.561,54.272,63867,0
2017-06-12,54.034,55.709,52.666,53.469,47992,0
2017-06-13,53.697,54.52,51.911,53.369,48162,0
2017-06-14,53.439,54.992,52.304,53.23,17896,0
2017-06-15,52.354,52.921,51.797,52.474,30806,0
2017-06-16,51.777,55.231,51.122,52.603,26357,0
2017-06-19,52.314,54.106,51.906,52.454,17591,0
2017-06-20,51.727,52.598,51.239,51.787,22733,0
2017-06-21,52.115,53.439,51.618,52.981,37460,0
2017-06-22,52.971,54.156,51.737,52.991,21152,0
2017-06-23,52.981,53.882,52.18,53.051,134220,0
2017-06-26,52.882,53.563,52.23,52.643,21077,0
2017-06-27,52.653,53.28,52.304,53.25,33834,0
2017-06-28,53.23,54.733,53.081,53.957,27228,0
2017-06-29,54.355,54.604,53.15,54.235,28271,0
2017-06-30,54.574,54.574,53.14,53.857,18618,0
2017-07-03,53.867,55.599,53.085,55.34,17777,0
2017-07-05,55.151,55.176,53.688,54.594,16907,0
2017-07-06,54.584,55.076,54.126,54.604,26378,0
2017-07-07,54.862,55.529,53.986,55.007,15833,0
2017-07-10,54.763,55.614,54.255,54.813,16542,0
2017-07-11,53.967,56.395,53.852,55.32,37772,0
2017-07-12,56.032,56.221,55.111,55.967,21023,0
2017-07-13,55.947,55.967,55.106,55.947,16622,0
2017-07-14,55.848,56.236,55.141,55.659,15793,0
2017-07-17,55.649,56.554,55.022,55.868,23457,0
2017-07-18,55.788,56.624,55.197,55.888,17980,0
2017-07-19,55.808,57.132,55.221,56.843,22732,0
2017-07-20,56.833,56.833,56.136,56.694,10502,0
2017-07-21,56.843,57.52,56.116,56.116,19458,0
2017-07-24,56.136,56.684,54.823,55.469,32188,0
2017-07-25,55.639,57.41,55.041,56.783,16034,0
2017-07-26,56.594,57.032,56.136,56.475,11271,0
2017-07-27,57.002,57.012,55.778,56.256,19748,0
2017-07-28,56.087,56.704,55.076,55.39,20421,0
2017-07-31,55.888,56.375,55.146,55.718,28769,0
2017-08-01,56.166,56.704,54.892,56.554,17963,0
2017-08-02,56.206,56.714,54.723,55.559,9923,0
2017-08-03,55.39,56.445,54.842,55.211,19362,0
2017-08-04,55.569,56.007,54.823,54.902,17379,0
2017-08-07,54.842,55.241,53.758,54.245,20921,0
2017-08-08,53.976,55.828,53.976,55.28,34321,0
2017-08-09,54.703,55.469,54.146,55.081,20249,0
2017-08-10,54.544,54.594,53.703,53.817,17490,0
2017-08-11,54.225,54.743,53.449,54.225,53240,0
2017-08-14,54.773,54.773,52.623,53.121,27523,0
2017-08-15,53.439,54.265,52.215,53.877,35472,0
2017-08-16,53.767,53.767,47.905,47.925,95967,0
2017-08-17,47.377,48.191,44.153,44.839,47232,0
2017-08-18,44.292,45.785,43.048,44.202,57966,0
2017-08-21,43.725,47.089,43.725,45.387,46083,0
2017-08-22,45.904,47.308,45.904,46.681,29667,0
2017-08-23,46.611,46.611,44.69,45.118,30568,0
2017-08-24,45.287,45.387,43.794,43.854,37947,0
2017-08-25,43.406,45.407,43.406,44.541,29637,0
2017-08-28,44.551,45.765,44.277,45.387,28350,0
2017-08-29,45.198,45.506,45.019,45.158,27605,0
2017-08-30,45.168,46.123,45.168,45.307,15650,0
2017-08-31,45.407,46.512,45.038,45.287,34389,0
2017-09-01,45.367,45.586,45.024,45.238,16607,0
2017-09-05,45.277,45.834,44.322,44.8,17870,0
2017-09-06,44.79,45.506,44.392,44.8,39361,0
2017-09-07,44.79,45.317,44.431,44.999,31351,0
2017-09-08,45.009,46.193,45.009,45.989,30038,0
2017-09-11,45.974,47.437,45.82,46.541,57416,0
2017-09-12,46.531,47.348,46.153,46.621,40751,0
2017-09-13,46.611,47.955,45.884,47.606,73506,0
2017-09-14,47.666,48.024,45.422,45.845,45663,0
2017-09-15,46.014,47.692,45.307,46.93,81830,0
2017-09-18,47.527,47.567,46.82,46.989,24864,0
2017-09-19,46.86,46.86,45.994,46.054,35337,0
2017-09-20,45.934,47.736,45.934,46.84,34350,0
2017-09-21,47.23,47.23,45.81,46.12,27510,0
2017-09-22,46.65,47.1853,46.04,46.62,25196,0
2017-09-25,46.3536,47.27,46.3536,47.13,22228,0
2017-09-26,47.18,48.98,47.18,48.13,45889,0
2017-09-27,48.6,50.49,48.015,50.25,49492,0
2017-09-28,50.24,51.41,46.8823,51,23222,0
2017-09-29,50.88,51.83,50.63,50.7,30855,0
2017-10-02,50.3215,52.06,50.32,51.36,37480,0
2017-10-03,51.35,51.98,51.0996,51.79,29457,0
2017-10-04,51.59,52.2495,50.56,50.98,14352,0
2017-10-05,51.26,51.26,49.48,49.89,37050,0
2017-10-06,49.91,50.26,49.53,49.7,15262,0
2017-10-09,50.7294,50.7294,49.05,49.5,12623,0
2017-10-10,49.91,49.91,48.74,49.6,14570,0
2017-10-11,49.49,50.11,49.33,49.44,15149,0
2017-10-12,49.68,50.275,49.015,49.73,21755,0
2017-10-13,49.64,50.57,49.3,50.07,12972,0
2017-10-16,50.15,50.3753,49.64,50.02,19423,0
2017-10-17,50.5,50.77,50.15,50.56,14096,0
2017-10-18,50.85,51.1,50,50.25,22029,0
2017-10-19,49.74,50.87,49,50.51,32886,0
2017-10-20,51.01,51.01,45.31,47.5,70246,0
2017-10-23,47.58,49.73,47.28,49.5,29734,0
2017-10-24,49.49,49.49,47.615,48.78,26044,0
2017-10-25,48.77,49.935,47.5,48.61,38874,0
2017-10-26,48.6,49.74,48.6,49.42,33361,0
2017-10-27,49.43,49.99,48.82,49.26,19137,0
2017-10-30,49.5,49.5,47.9157,48.52,43928,0
2017-10-31,48.5,50.91,48.16,50.27,42389,0
2017-11-01,50.56,50.56,47.07,47.6,46010,0
2017-11-02,47.96,49.1857,45.46,48.07,24683,0
2017-11-03,48.06,48.3,47.1,47.8,19289,0
2017-11-06,48,48.68,46.85,46.93,8964,0
2017-11-07,46.97,46.97,45.2375,45.92,23278,0
2017-11-08,45.91,46.38,45.04,45.88,20045,0
2017-11-09,45.61,46.71,45.61,46.23,22168,0
2017-11-10,45.639,46.78,45.639,45.81,7293,0
