Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.518,18.855,18.518,18.855,3638,0
2005-02-28,18.845,18.932,18.845,18.884,4158,0
2005-03-01,18.874,18.904,18.711,18.787,5302,0
2005-03-02,18.759,18.759,18.568,18.568,2703,0
2005-03-03,18.568,18.587,18.469,18.469,2183,0
2005-03-04,18.518,18.558,18.469,18.538,8003,0
2005-03-07,18.616,18.625,18.413,18.538,2392,0
2005-03-08,18.489,18.489,18.278,18.278,1455,0
2005-03-09,18.326,18.326,18.086,18.096,10916,0
2005-03-10,18.066,18.076,18.066,18.076,624,0
2005-03-11,18.019,18.019,17.701,17.701,4575,0
2005-03-14,17.682,17.682,17.536,17.576,4053,0
2005-03-15,17.576,17.576,17.507,17.517,2806,0
2005-03-16,17.507,17.507,17.442,17.442,1350,0
2005-03-17,17.507,17.556,17.46,17.47,2287,0
2005-03-18,17.556,17.556,17.248,17.306,17152,0
2005-03-21,17.296,17.414,17.296,17.365,2392,0
2005-03-22,17.365,17.365,17.267,17.267,9770,0
2005-03-23,17.267,17.276,17.22,17.22,20167,0
2005-03-24,17.22,17.276,17.22,17.276,1663,0
2005-03-28,17.276,17.414,17.276,17.335,1663,0
2005-03-29,17.345,17.345,17.316,17.316,3950,0
2005-03-30,17.316,17.345,17.286,17.345,27233,0
2005-03-31,17.414,17.414,17.316,17.345,5403,0
2005-04-01,17.404,17.432,17.306,17.345,30354,0
2005-04-04,17.335,17.46,17.316,17.45,7693,0
2005-04-05,17.432,17.432,17.335,17.345,3119,0
2005-04-06,17.414,17.414,17.326,17.414,2703,0
2005-04-07,17.414,17.432,17.414,17.432,728,0
2005-04-08,17.45,17.45,17.335,17.335,1663,0
2005-04-11,17.316,17.326,17.316,17.316,3119,0
2005-04-12,17.316,17.432,17.316,17.432,5302,0
2005-04-13,17.432,17.432,17.365,17.365,936,0
2005-04-14,17.345,17.345,17.316,17.316,17775,0
2005-04-15,17.326,17.365,17.316,17.326,6964,0
2005-04-18,17.365,17.414,17.316,17.404,2392,0
2005-04-19,17.404,17.432,17.316,17.424,4780,0
2005-04-20,17.394,17.442,17.316,17.375,10293,0
2005-04-21,17.384,17.46,17.316,17.414,3325,0
2005-04-22,17.375,17.45,17.316,17.414,5716,0
2005-04-25,17.46,17.46,17.316,17.345,4990,0
2005-04-26,17.414,17.414,17.316,17.316,2598,0
2005-04-27,17.316,17.46,17.316,17.424,3638,0
2005-04-28,17.432,17.432,17.414,17.414,519,0
2005-04-29,17.335,17.432,17.316,17.432,5926,0
2005-05-02,17.45,17.45,17.316,17.414,2598,0
2005-05-03,17.316,17.432,17.316,17.414,12371,0
2005-05-04,17.45,17.45,17.414,17.45,1040,0
2005-05-05,17.45,17.45,17.316,17.45,7172,0
2005-05-06,17.442,17.442,17.365,17.365,936,0
2005-05-09,17.375,17.375,17.22,17.316,20580,0
2005-05-10,17.316,17.326,17.316,17.316,3119,0
2005-05-11,17.316,17.45,17.316,17.45,1766,0
2005-05-12,17.365,17.45,17.316,17.316,11018,0
2005-05-13,17.316,17.335,16.93,16.94,24428,0
2005-05-16,17.028,17.316,17.028,17.296,7172,0
2005-05-17,17.306,17.306,17.172,17.2,5093,0
2005-05-18,17.22,17.296,17.163,17.163,4468,0
2005-05-19,17.2,17.257,17.123,17.238,2287,0
2005-05-20,17.22,17.22,17.028,17.028,2183,0
2005-05-23,17.075,17.172,17.075,17.114,1663,0
2005-05-24,17.114,17.182,17.114,17.163,415,0
2005-05-25,17.123,17.172,17.028,17.123,2392,0
2005-05-26,17.143,17.163,17.143,17.163,313,0
2005-05-27,17.163,17.172,17.123,17.172,728,0
2005-05-31,17.123,17.143,16.979,16.979,9875,0
2005-06-01,17.028,17.066,16.93,17.056,3535,0
2005-06-02,17.123,17.248,17.123,17.248,1455,0
2005-06-03,17.22,17.228,17.028,17.095,8523,0
2005-06-06,17.075,17.075,16.93,16.93,8213,0
2005-06-07,17.018,17.028,16.93,17.009,5199,0
2005-06-08,17.009,17.056,16.835,17.028,9770,0
2005-06-09,17.028,17.095,16.979,17.037,10916,0
2005-06-10,17.037,17.037,16.979,16.979,2598,0
2005-06-13,17.018,17.018,16.884,16.96,8213,0
2005-06-14,16.979,16.999,16.884,16.92,11123,0
2005-06-15,16.835,16.892,16.835,16.884,16736,0
2005-06-16,16.93,17.123,16.93,17.123,4679,0
2005-06-17,17.123,17.22,16.999,17.172,16736,0
2005-06-20,17.123,17.123,16.979,16.979,4990,0
2005-06-21,16.979,17.075,16.94,16.979,5820,0
2005-06-22,16.94,17.028,16.94,17.028,1766,0
2005-06-23,16.979,16.979,16.884,16.884,4053,0
2005-06-24,16.835,16.884,16.835,16.835,40020,0
2005-06-27,16.884,16.901,16.845,16.884,8628,0
2005-06-28,16.874,17.075,16.855,17.075,3014,0
2005-06-29,17.123,17.123,16.969,17.066,2598,0
2005-06-30,17.075,17.075,16.884,16.979,3742,0
2005-07-01,16.979,16.979,16.884,16.884,1040,0
2005-07-05,16.835,17.075,16.835,17.075,4158,0
2005-07-06,17.105,17.296,17.105,17.267,6133,0
2005-07-07,17.22,17.267,17.19,17.22,4468,0
2005-07-08,17.21,17.414,17.172,17.414,6342,0
2005-07-11,17.46,17.75,17.46,17.75,8731,0
2005-07-12,17.797,17.99,17.75,17.98,6652,0
2005-07-13,17.942,17.99,17.788,17.873,4264,0
2005-07-14,17.942,18.038,17.701,17.701,6652,0
2005-07-15,17.778,17.778,17.075,17.075,14450,0
2005-07-18,17.075,17.075,16.884,16.884,3223,0
2005-07-19,16.96,17.123,16.95,17.046,3950,0
2005-07-20,17.046,17.22,16.92,17.22,7795,0
2005-07-21,17.172,17.172,16.979,16.979,4990,0
2005-07-22,17.028,17.114,17.009,17.114,1871,0
2005-07-25,17.105,17.105,16.7,16.816,9460,0
2005-07-26,16.787,16.979,16.787,16.979,14344,0
2005-07-27,16.93,17.066,16.911,17.028,1871,0
2005-07-28,16.979,17.123,16.93,17.095,4990,0
2005-07-29,17.095,17.123,17.037,17.075,2079,0
2005-08-01,17.095,17.105,17.046,17.075,4780,0
2005-08-02,17.028,17.028,16.93,16.989,3119,0
2005-08-03,16.969,16.969,16.855,16.855,3742,0
2005-08-04,16.855,16.901,16.835,16.855,5926,0
2005-08-05,16.855,16.864,16.835,16.835,32018,0
2005-08-08,16.835,16.864,16.835,16.835,12994,0
2005-08-09,16.835,16.92,16.835,16.835,7276,0
2005-08-10,16.835,16.989,16.768,16.768,8316,0
2005-08-11,16.768,16.816,16.768,16.816,624,0
2005-08-12,16.787,16.835,16.768,16.797,14761,0
2005-08-15,16.826,16.93,16.797,16.911,9980,0
2005-08-16,16.979,16.979,16.826,16.835,4575,0
2005-08-17,16.835,16.93,16.826,16.835,6550,0
2005-08-18,16.835,16.892,16.787,16.864,4575,0
2005-08-19,16.93,16.93,16.884,16.92,1455,0
2005-08-22,16.884,16.93,16.835,16.93,1040,0
2005-08-23,16.901,16.93,16.826,16.826,8419,0
2005-08-24,16.884,16.92,16.835,16.874,2287,0
2005-08-25,16.93,16.93,16.835,16.845,936,0
2005-08-26,16.835,16.884,16.826,16.835,2287,0
2005-08-29,16.884,16.96,16.884,16.911,624,0
2005-08-30,16.95,16.979,16.892,16.94,1663,0
2005-08-31,16.979,17.172,16.979,17.172,8731,0
2005-09-01,17.22,17.248,17.143,17.172,4053,0
2005-09-02,17.21,17.21,17.133,17.133,4780,0
2005-09-06,17.2,17.22,17.2,17.22,4679,0
2005-09-07,17.22,17.365,17.22,17.365,7795,0
2005-09-08,17.296,17.296,17.228,17.228,1350,0
2005-09-09,17.172,17.172,17.163,17.163,728,0
2005-09-12,17.182,17.2,17.172,17.19,8107,0
2005-09-13,17.19,17.2,17.133,17.182,2287,0
2005-09-14,17.172,17.172,17.075,17.105,2392,0
2005-09-15,17.105,17.105,17.037,17.075,2079,0
2005-09-16,17.143,17.153,17.037,17.153,20580,0
2005-09-19,17.163,17.238,17.123,17.21,8941,0
2005-09-20,17.228,17.267,17.19,17.2,4365,0
2005-09-21,17.172,17.355,17.133,17.267,9043,0
2005-09-22,17.267,17.316,17.22,17.286,2598,0
2005-09-23,17.286,17.286,17.267,17.267,830,0
2005-09-26,17.276,17.414,17.267,17.414,3638,0
2005-09-27,17.365,17.556,17.335,17.556,4158,0
2005-09-28,17.556,17.556,17.414,17.424,3742,0
2005-09-29,17.507,17.614,17.46,17.605,5716,0
2005-09-30,17.605,17.605,17.46,17.507,4780,0
2005-10-03,17.517,17.614,17.517,17.605,2910,0
2005-10-04,17.652,17.797,17.642,17.75,4780,0
2005-10-05,17.701,17.701,17.46,17.46,9147,0
2005-10-06,17.46,17.652,17.414,17.605,4053,0
2005-10-07,17.652,17.652,17.642,17.642,624,0
2005-10-10,17.642,17.701,17.633,17.672,4264,0
2005-10-11,17.633,17.633,17.46,17.46,2493,0
2005-10-12,17.414,17.497,17.316,17.45,8316,0
2005-10-13,17.414,17.488,17.384,17.384,2493,0
2005-10-14,17.414,17.46,17.365,17.384,4468,0
2005-10-17,17.316,17.316,17.182,17.19,2703,0
2005-10-18,17.172,17.22,17.123,17.133,2287,0
2005-10-19,17.133,17.306,17.095,17.306,3535,0
2005-10-20,17.296,17.296,16.826,16.864,18190,0
2005-10-21,16.864,17.066,16.835,17.066,3846,0
2005-10-24,17.046,17.267,17.046,17.267,2703,0
2005-10-25,17.257,17.267,17.22,17.238,1766,0
2005-10-26,17.238,17.238,17.2,17.21,2287,0
2005-10-27,17.21,17.21,17.133,17.133,4365,0
2005-10-28,17.22,17.248,17.21,17.248,7483,0
2005-10-31,17.248,17.248,17.2,17.238,4365,0
2005-11-01,17.172,17.19,17.133,17.133,1766,0
2005-11-02,17.22,17.267,17.19,17.267,4575,0
2005-11-03,17.267,17.267,17.172,17.19,3431,0
2005-11-04,17.19,17.248,17.163,17.2,1247,0
2005-11-07,17.238,17.267,17.2,17.248,2392,0
2005-11-08,17.22,17.404,17.22,17.384,6444,0
2005-11-09,17.316,17.46,17.267,17.365,4886,0
2005-11-10,17.316,17.507,17.172,17.479,4053,0
2005-11-11,17.46,17.605,17.46,17.488,4679,0
2005-11-14,17.556,17.605,17.365,17.414,5716,0
2005-11-15,17.365,17.414,17.345,17.394,4575,0
2005-11-16,17.365,17.365,17.182,17.182,2392,0
2005-11-17,17.267,17.414,17.228,17.414,1455,0
2005-11-18,17.507,17.556,17.182,17.296,6859,0
2005-11-21,17.306,17.414,17.228,17.414,3846,0
2005-11-22,17.365,17.414,17.326,17.365,1247,0
2005-11-28,17.414,17.414,17.267,17.276,3014,0
2005-11-29,17.316,17.394,17.296,17.296,2183,0
2005-11-30,17.345,17.394,17.296,17.306,1663,0
2005-12-01,17.355,17.701,17.355,17.652,6133,0
2005-12-02,17.633,17.633,17.316,17.365,5509,0
2005-12-05,17.507,17.507,17.414,17.414,5199,0
2005-12-06,17.46,17.556,17.414,17.414,3325,0
2005-12-07,17.414,17.414,17.316,17.326,5614,0
2005-12-08,17.375,17.46,17.296,17.365,3223,0
2005-12-09,17.488,17.507,17.442,17.507,1871,0
2005-12-12,17.488,17.701,17.442,17.701,6133,0
2005-12-13,17.701,17.788,17.652,17.769,3638,0
2005-12-14,17.769,17.797,17.701,17.797,10186,0
2005-12-15,17.682,18.568,17.623,18.528,20478,0
2005-12-16,18.759,18.797,18.568,18.634,27859,0
2005-12-19,18.625,18.797,18.577,18.672,6236,0
2005-12-20,18.711,18.759,18.616,18.634,2287,0
2005-12-21,18.711,18.845,18.711,18.807,1663,0
2005-12-22,18.855,19.047,18.855,18.952,4679,0
2005-12-23,19.047,19.056,19,19,8523,0
2005-12-27,18.952,18.952,18.759,18.759,1560,0
2005-12-28,18.845,18.845,18.663,18.759,624,0
2005-12-29,18.759,18.769,18.568,18.568,1766,0
2005-12-30,18.469,18.807,18.469,18.807,11227,0
2006-01-03,18.952,19.24,18.816,19.23,8833,0
2006-01-04,19.047,19.192,19.047,19.173,9668,0
2006-01-05,19.21,19.279,19.173,19.183,3950,0
2006-01-06,19.23,19.298,19.23,19.269,4886,0
2006-01-09,19.318,19.587,19.318,19.528,9253,0
2006-01-10,19.528,19.683,19.528,19.683,13722,0
2006-01-11,19.683,19.75,19.605,19.741,7276,0
2006-01-12,19.787,19.816,19.787,19.816,313,0
2006-01-13,19.787,19.904,19.722,19.864,6757,0
2006-01-17,19.816,19.914,19.577,19.741,6757,0
2006-01-18,19.816,19.962,19.769,19.962,2287,0
2006-01-19,20.01,20.202,20.01,20.172,2598,0
2006-01-20,20.25,20.25,20.01,20.059,3014,0
2006-01-23,20.01,20.154,20.01,20.154,1247,0
2006-01-24,20.105,20.991,20.105,20.981,9355,0
2006-01-25,21.163,21.163,20.971,21.068,4468,0
2006-01-26,21.078,21.356,21.078,21.356,4264,0
2006-01-27,21.347,21.742,21.347,21.694,5199,0
2006-01-30,21.694,21.789,21.606,21.694,6342,0
2006-01-31,21.742,21.818,21.577,21.694,7795,0
2006-02-01,21.742,22.125,21.742,22.125,6652,0
2006-02-02,22.125,22.319,21.645,21.694,14865,0
2006-02-03,21.596,21.837,21.481,21.837,6964,0
2006-02-06,21.884,22.096,21.789,22.088,7483,0
2006-02-07,22.03,22.358,22.03,22.193,4158,0
2006-02-08,22.223,22.414,21.981,21.981,16214,0
2006-02-09,22.021,22.069,21.847,21.847,3119,0
2006-02-10,21.953,21.953,21.655,21.884,1766,0
2006-02-13,21.789,21.933,21.752,21.933,5509,0
2006-02-14,21.981,22.223,21.933,22.223,1871,0
2006-02-15,22.223,22.27,22.125,22.213,2598,0
2006-02-16,22.174,22.656,22.174,22.637,6550,0
2006-02-17,22.702,22.848,22.702,22.799,12578,0
2006-02-21,22.897,22.991,22.511,22.511,4990,0
2006-02-22,22.559,22.656,22.511,22.579,1766,0
2006-02-23,22.607,22.617,22.414,22.462,3742,0
2006-02-24,22.511,22.54,21.981,22.03,6342,0
2006-02-27,22.03,22.125,22.03,22.125,1455,0
2006-02-28,22.05,22.05,21.406,21.406,5926,0
2006-03-01,21.366,21.837,21.366,21.827,2392,0
2006-03-02,21.847,22.078,21.847,22.03,5926,0
2006-03-03,21.981,22.752,21.981,22.627,8316,0
2006-03-06,22.559,22.732,22.414,22.732,8731,0
2006-03-07,22.779,22.779,22.27,22.27,3638,0
2006-03-08,22.27,22.462,22.174,22.414,2183,0
2006-03-09,22.462,22.462,22.125,22.125,2392,0
2006-03-10,22.125,22.125,22.04,22.096,1663,0
2006-03-13,22.144,22.394,22.144,22.367,3223,0
2006-03-14,22.319,22.52,22.319,22.52,1560,0
2006-03-15,22.549,22.915,22.511,22.915,5926,0
2006-03-16,22.981,22.991,22.607,22.897,3535,0
2006-03-17,22.991,23.56,22.935,23.357,37317,0
2006-03-20,23.424,23.424,23.088,23.28,10082,0
2006-03-21,23.327,23.327,22.799,22.848,8003,0
2006-03-22,22.799,23.233,22.799,23.233,6133,0
2006-03-23,23.136,23.136,22.693,22.752,7276,0
2006-03-24,22.752,22.752,22.358,22.367,6236,0
2006-03-27,22.223,22.223,21.933,22.011,6133,0
2006-03-28,21.914,21.981,21.596,21.742,6652,0
2006-03-29,21.645,22.27,21.645,22.27,7172,0
2006-03-30,22.289,22.462,22.27,22.28,5509,0
2006-03-31,22.28,22.414,22.174,22.184,13722,0
2006-04-03,22.213,22.559,22.174,22.433,20478,0
2006-04-04,22.339,22.607,22.339,22.511,3638,0
2006-04-05,22.414,22.848,22.358,22.828,5926,0
2006-04-06,22.789,22.789,22.482,22.53,5403,0
2006-04-07,22.559,22.559,21.894,22.011,10708,0
2006-04-10,21.914,22.088,20.971,21.068,14034,0
2006-04-11,20.732,20.732,19.962,20.25,11538,0
2006-04-12,20.105,20.587,20.105,20.357,11434,0
2006-04-13,20.442,20.538,20.212,20.538,4468,0
2006-04-17,20.202,20.25,20.202,20.212,3014,0
2006-04-18,20.202,20.596,20.105,20.596,16946,0
2006-04-19,20.692,21.347,20.635,21.338,9355,0
2006-04-20,21.259,21.491,20.875,20.961,1350,0
2006-04-21,21.308,21.406,21.106,21.154,20998,0
2006-04-24,21.356,21.356,20.596,20.78,6964,0
2006-04-25,20.587,20.78,20.385,20.404,9355,0
2006-04-26,20.404,20.683,20.259,20.308,38359,0
2006-04-27,20.202,20.347,20.059,20.202,4575,0
2006-04-28,20.105,20.52,20.019,20.308,22973,0
2006-05-01,20.357,20.442,19.914,20.298,10395,0
2006-05-02,20.298,20.433,20.01,20.212,2806,0
2006-05-03,20.25,20.635,20.134,20.626,8941,0
2006-05-04,20.471,20.606,20.298,20.49,2598,0
2006-05-05,20.587,20.712,20.587,20.596,14138,0
2006-05-08,20.538,20.635,20.538,20.587,1350,0
2006-05-09,20.587,20.587,20.337,20.347,6444,0
2006-05-10,20.298,20.49,20.202,20.442,13096,0
2006-05-11,20.395,20.451,20.202,20.442,35655,0
2006-05-12,20.395,20.442,20.25,20.308,12889,0
2006-05-15,20.259,20.298,20.019,20.087,13203,0
2006-05-16,20.134,20.134,20.01,20.059,14344,0
2006-05-17,20.01,20.01,19.499,19.499,11434,0
2006-05-18,19.577,19.712,19.393,19.433,13929,0
2006-05-19,19.337,20.347,19.337,20.347,47401,0
2006-05-22,20.25,20.442,20.202,20.337,114034,0
2006-05-23,20.24,20.433,20.202,20.25,5614,0
2006-05-24,20.154,20.395,20.059,20.385,22351,0
2006-05-25,20.442,20.587,20.154,20.424,33576,0
2006-05-26,20.49,20.78,20.318,20.683,77443,0
2006-05-30,20.587,21.01,20.538,20.78,74532,0
2006-05-31,20.827,21.308,20.827,21.211,12994,0
2006-06-01,21.259,22.223,21.259,22.213,17985,0
2006-06-02,21.827,22.981,21.789,22.971,23596,0
2006-06-05,22.848,22.991,22.511,22.511,24844,0
2006-06-06,22.511,22.559,22.125,22.414,17879,0
2006-06-07,22.414,22.414,21.548,21.645,17567,0
2006-06-08,21.548,22.125,21.406,22.088,11847,0
2006-06-09,22.096,22.125,21.904,21.933,5614,0
2006-06-12,21.837,21.837,20.971,20.971,15282,0
2006-06-13,20.442,20.761,20.442,20.461,26403,0
2006-06-14,20.587,20.587,20.087,20.172,8316,0
2006-06-15,20.25,20.404,20.164,20.298,23805,0
2006-06-16,20.288,20.626,20.154,20.451,66112,0
2006-06-19,20.49,20.49,20.154,20.347,8419,0
2006-06-20,20.25,20.442,20.039,20.231,18609,0
2006-06-21,20.288,20.587,20.288,20.461,5403,0
2006-06-22,20.25,20.961,20.212,20.924,14968,0
2006-06-23,20.875,20.875,20.52,20.587,3742,0
2006-06-26,20.587,21.049,20.558,21.049,2806,0
2006-06-27,21.163,21.308,20.961,21.106,8941,0
2006-06-28,21.078,21.406,21.068,21.338,6444,0
2006-06-29,21.501,21.742,21.23,21.396,36902,0
2006-06-30,21.308,21.596,21.259,21.558,10916,0
2006-07-03,21.596,21.694,21.347,21.366,2703,0
2006-07-05,21.347,21.406,21.078,21.221,7070,0
2006-07-06,21.221,21.528,21.221,21.528,2598,0
2006-07-07,21.406,21.528,21.097,21.097,3535,0
2006-07-10,21.068,21.453,21.068,21.097,4365,0
2006-07-11,20.971,20.971,20.059,20.268,26194,0
2006-07-12,20.25,20.308,20.105,20.115,18190,0
2006-07-13,20.105,20.134,19.952,19.962,5614,0
2006-07-14,19.962,19.962,19.624,19.624,7589,0
2006-07-17,19.577,19.864,19.528,19.797,13929,0
2006-07-18,19.914,20.202,19.864,20.192,10186,0
2006-07-19,20.202,20.635,20.202,20.596,8003,0
2006-07-20,20.596,20.596,20.366,20.366,3014,0
2006-07-21,20.366,20.366,19.962,20.115,10395,0
2006-07-24,20.202,20.259,19.914,20.039,8003,0
2006-07-25,19.962,20.154,19.874,20.124,4990,0
2006-07-26,20.059,20.366,20.039,20.212,7276,0
2006-07-27,20.298,20.376,20.202,20.202,4264,0
2006-07-28,20.202,20.433,20.202,20.231,9147,0
2006-07-31,20.202,20.567,20.049,20.538,8419,0
2006-08-01,20.471,20.471,19.991,20.029,6133,0
2006-08-02,20.154,20.154,19.914,20.105,13513,0
2006-08-03,20.105,20.202,19.914,20.096,3638,0
2006-08-04,20.202,20.298,19.816,19.894,4886,0
2006-08-07,20.01,20.01,19.769,19.914,5926,0
2006-08-08,19.942,19.942,19.557,19.557,7276,0
2006-08-09,19.624,19.683,19.528,19.528,9253,0
2006-08-10,19.508,19.644,19.49,19.587,5509,0
2006-08-11,19.508,19.693,19.47,19.49,4780,0
2006-08-14,19.605,19.605,19.47,19.47,9355,0
2006-08-15,19.673,19.962,19.615,19.644,5509,0
2006-08-16,19.683,19.722,19.547,19.547,1663,0
2006-08-17,19.48,19.528,19.298,19.442,16112,0
2006-08-18,19.508,19.508,19.298,19.327,9980,0
2006-08-21,19.318,19.318,19.23,19.298,8731,0
2006-08-22,19.249,19.557,19.24,19.327,13619,0
2006-08-23,19.279,19.279,19.163,19.163,14553,0
2006-08-24,19.153,19.202,19.114,19.124,6342,0
2006-08-25,19.124,19.192,18.835,18.972,6444,0
2006-08-28,19.047,19.143,19.037,19.143,2910,0
2006-08-29,19.095,19.124,18.874,19.047,10395,0
2006-08-30,19.095,19.163,19.047,19.095,11847,0
2006-08-31,19.163,19.528,19.163,19.327,14865,0
2006-09-01,19.385,19.567,19.337,19.567,14761,0
2006-09-05,19.673,19.673,19.577,19.587,8628,0
2006-09-06,19.528,19.528,19.47,19.47,1247,0
2006-09-07,19.433,19.46,19.413,19.413,8003,0
2006-09-08,19.385,19.442,19.249,19.442,13825,0
2006-09-11,19.337,19.557,19.337,19.508,21311,0
2006-09-12,19.385,19.528,19.385,19.528,16527,0
2006-09-13,19.557,19.615,19.508,19.538,6859,0
2006-09-14,19.433,19.508,19.403,19.499,12889,0
2006-09-15,19.693,19.722,19.528,19.538,20580,0
2006-09-18,19.433,19.577,19.433,19.577,9355,0
2006-09-19,19.528,19.624,19.46,19.557,12161,0
2006-09-20,19.624,19.864,19.547,19.741,5302,0
2006-09-21,19.864,19.864,19.615,19.644,2703,0
2006-09-22,19.528,19.644,19.528,19.577,8213,0
2006-09-25,19.48,19.864,19.48,19.741,1766,0
2006-09-26,19.778,19.826,19.673,19.787,4264,0
2006-09-27,19.787,20.25,19.778,20.25,7070,0
2006-09-28,20.385,20.587,20.385,20.587,9253,0
2006-09-29,20.78,20.971,20.712,20.934,19854,0
2006-10-02,20.827,20.855,20.78,20.807,9668,0
2006-10-03,20.817,20.817,20.298,20.318,4053,0
2006-10-04,20.442,20.442,20.182,20.366,9770,0
2006-10-05,20.395,20.596,20.308,20.52,8316,0
2006-10-06,20.442,20.567,20,20.096,4158,0
2006-10-09,20.01,20.01,19.644,19.732,2910,0
2006-10-10,19.624,19.741,19.48,19.722,3535,0
2006-10-11,19.722,20.077,19.624,19.923,9147,0
2006-10-12,20.01,20.548,20.01,20.5,17879,0
2006-10-13,20.587,21.25,20.587,21.192,6652,0
2006-10-16,21.356,21.655,21.318,21.376,10810,0
2006-10-17,21.211,21.211,20.875,21.154,5199,0
2006-10-18,21.259,21.586,21.068,21.453,5820,0
2006-10-19,21.356,21.799,21.356,21.761,6029,0
2006-10-20,21.884,21.894,21.733,21.827,2598,0
2006-10-23,21.694,21.884,21.596,21.742,3950,0
2006-10-24,21.596,21.742,21.596,21.742,1040,0
2006-10-25,21.674,21.761,21.259,21.481,9460,0
2006-10-26,21.674,21.933,21.615,21.924,5926,0
2006-10-27,21.924,21.972,21.655,21.655,4053,0
2006-10-30,21.548,22.54,21.548,22.54,16840,0
2006-10-31,22.656,22.897,22.289,22.857,8419,0
2006-11-01,22.944,22.971,22.52,22.52,9980,0
2006-11-02,22.367,22.367,21.665,21.733,5926,0
2006-11-03,21.837,21.933,21.453,21.462,3638,0
2006-11-06,21.518,21.837,21.415,21.761,5403,0
2006-11-07,21.694,22.03,21.567,21.645,7483,0
2006-11-08,21.548,22.125,21.538,21.963,4679,0
2006-11-09,22.125,22.319,22.03,22.04,4365,0
2006-11-10,22.04,22.414,22.011,22.203,2910,0
2006-11-13,22.174,22.174,21.742,21.837,8523,0
2006-11-14,21.837,21.837,21.338,21.406,15386,0
2006-11-15,21.453,21.577,21.068,21.24,10395,0
2006-11-16,21.298,21.318,20.875,21.04,12682,0
2006-11-17,20.971,21.106,20.626,20.683,14450,0
2006-11-20,20.626,20.626,20.077,20.192,16946,0
2006-11-21,20.25,20.298,19.48,20.01,19647,0
2006-11-22,20.105,20.105,19.624,19.644,3431,0
2006-11-24,19.49,19.49,19.451,19.48,1350,0
2006-11-27,19.385,19.385,19.134,19.249,26403,0
2006-11-28,19.24,19.577,19.24,19.508,11123,0
2006-11-29,19.587,19.663,19.499,19.605,3325,0
2006-11-30,19.644,19.741,19.557,19.577,24118,0
2006-12-01,19.624,19.634,19.22,19.318,18190,0
2006-12-04,19.376,19.981,19.376,19.76,10916,0
2006-12-05,19.787,20.01,19.577,19.624,11538,0
2006-12-06,19.615,19.741,19.413,19.433,10395,0
2006-12-07,19.49,19.624,19.279,19.279,18918,0
2006-12-08,19.24,19.567,19.24,19.567,8107,0
2006-12-11,19.615,19.722,19.403,19.518,11957,0
2006-12-12,19.48,19.48,19.249,19.318,3431,0
2006-12-13,19.327,19.644,19.259,19.644,22245,0
2006-12-14,19.703,20.096,19.528,19.991,9043,0
2006-12-15,20.087,20.855,19.874,19.962,10916,0
2006-12-18,19.962,19.971,19.528,19.587,6859,0
2006-12-19,19.433,19.433,19.337,19.356,2703,0
2006-12-20,19.289,19.787,19.289,19.787,8316,0
2006-12-21,19.741,19.836,19.624,19.741,7172,0
2006-12-22,19.722,19.816,19.624,19.769,3846,0
2006-12-26,19.864,20.471,19.864,20.442,5403,0
2006-12-27,20.635,20.971,20.395,20.952,6550,0
2006-12-28,20.991,21.154,20.942,21.02,4264,0
2006-12-29,21.078,21.163,20.952,21,6236,0
2007-01-03,21.116,21.163,20.942,21.088,14034,0
2007-01-04,21.02,21.154,20.971,21.106,5614,0
2007-01-05,20.971,20.971,20.164,20.202,7693,0
2007-01-08,20.105,20.202,19.914,20.202,9147,0
2007-01-09,20.202,20.376,20.059,20.298,9147,0
2007-01-10,20.202,20.347,20.059,20.347,8107,0
2007-01-11,20.395,20.538,20.212,20.442,2910,0
2007-01-12,20.442,20.442,20.202,20.268,3014,0
2007-01-16,20.308,20.442,19.932,19.962,9770,0
2007-01-17,19.914,20.308,19.914,20.115,7902,0
2007-01-18,20.115,20.115,19.722,19.722,6652,0
2007-01-19,19.741,19.769,19.577,19.769,3119,0
2007-01-22,19.722,19.846,19.624,19.846,7693,0
2007-01-23,19.855,20.192,19.855,19.962,2598,0
2007-01-24,20.01,20.059,19.816,20.059,2598,0
2007-01-25,20.059,20.059,19.722,19.787,7276,0
2007-01-26,19.787,20.154,19.48,20.087,7276,0
2007-01-29,20.077,20.971,20.077,20.875,2183,0
2007-01-30,20.875,21.211,20.49,21.201,7902,0
2007-01-31,20.971,21.789,20.395,21.789,17985,0
2007-02-01,21.808,22.193,21.491,22.154,4468,0
2007-02-02,22.28,23.02,22.28,23.02,1871,0
2007-02-05,22.944,22.944,22.358,22.838,6550,0
2007-02-06,22.991,22.991,22.52,22.693,3638,0
2007-02-07,22.683,22.683,22.329,22.607,2598,0
2007-02-08,22.617,22.637,22.329,22.462,4158,0
2007-02-09,22.597,22.607,22.319,22.376,4780,0
2007-02-12,22.472,22.597,22.319,22.588,6029,0
2007-02-13,22.607,23.434,22.511,23.424,21143,0
2007-02-14,23.396,23.723,23.28,23.29,4158,0
2007-02-15,23.233,23.271,22.857,22.857,7276,0
2007-02-16,22.953,23.001,22.472,22.579,4053,0
2007-02-20,22.511,23.04,22.329,22.867,4158,0
2007-02-21,22.752,22.991,22.549,22.857,2598,0
2007-02-22,22.848,22.953,22.376,22.935,6236,0
2007-02-23,22.742,23.327,22.339,22.925,12787,0
2007-02-26,22.944,22.944,22.319,22.647,8523,0
2007-02-27,21.779,22.559,21.02,21.116,16736,0
2007-02-28,21.116,21.116,20.587,20.635,13619,0
2007-03-01,20.395,20.991,20.337,20.732,6236,0
2007-03-02,20.596,20.732,20.212,20.24,14138,0
2007-03-05,20.059,20.673,19.816,20.105,7902,0
2007-03-06,20.154,21.02,19.797,20.942,9770,0
2007-03-07,20.894,20.894,20.51,20.529,7276,0
2007-03-08,20.654,20.654,20.25,20.357,6236,0
2007-03-09,20.49,20.807,20.357,20.798,17046,0
2007-03-12,20.626,21.01,20.626,20.991,3535,0
2007-03-13,20.875,20.875,20.298,20.298,10916,0
2007-03-14,20.25,20.683,20.25,20.683,2910,0
2007-03-15,20.741,20.807,20.596,20.77,5716,0
2007-03-16,20.807,20.971,20.645,20.817,31602,0
2007-03-19,20.875,20.875,20.5,20.751,51560,0
2007-03-20,20.683,20.732,20.288,20.673,32747,0
2007-03-21,20.683,20.683,20.461,20.529,16946,0
2007-03-22,20.587,20.683,20.52,20.587,3223,0
2007-03-23,20.587,20.635,20.442,20.538,1871,0
2007-03-26,20.529,20.577,20.357,20.52,2493,0
2007-03-27,20.424,20.49,20.385,20.385,2079,0
2007-03-28,20.298,20.461,20.212,20.404,40956,0
2007-03-29,20.49,20.577,20.357,20.5,3638,0
2007-03-30,20.48,20.817,20.48,20.817,10186,0
2007-04-02,20.827,20.827,20.068,20.144,25989,0
2007-04-03,20.192,21.827,20.134,20.673,164033,0
2007-04-04,20.683,21.163,19.914,20.202,35447,0
2007-04-05,20.308,20.52,20.278,20.451,4053,0
2007-04-09,20.49,20.49,20.115,20.259,39812,0
2007-04-10,20.308,20.357,20.221,20.318,6652,0
2007-04-11,20.327,20.567,20.327,20.442,17673,0
2007-04-12,20.347,20.366,20.25,20.366,5926,0
2007-04-13,20.347,20.471,20.259,20.442,3431,0
2007-04-16,20.548,20.924,20.548,20.924,7795,0
2007-04-17,20.924,21.01,20.626,20.732,10395,0
2007-04-18,20.626,20.761,20.596,20.673,5199,0
2007-04-19,20.52,21.221,20.52,20.77,12161,0
2007-04-20,21.145,21.145,20.798,20.971,9253,0
2007-04-23,20.961,21.068,20.673,20.78,7589,0
2007-04-24,20.683,20.683,20.442,20.48,94076,0
2007-04-25,20.567,20.952,20.259,20.78,19022,0
2007-04-26,20.77,20.77,20.558,20.702,4365,0
2007-04-27,20.616,20.78,20.529,20.529,14138,0
2007-04-30,20.442,20.741,20.337,20.538,25052,0
2007-05-01,20.587,20.587,20.347,20.433,18088,0
2007-05-02,20.461,20.827,20.376,20.596,35033,0
2007-05-03,20.577,20.855,20.385,20.424,19022,0
2007-05-04,20.49,20.5,20.288,20.433,4886,0
2007-05-07,20.404,20.722,20.404,20.538,16009,0
2007-05-08,20.587,20.77,20.587,20.722,6029,0
2007-05-09,20.654,20.751,20.414,20.606,28897,0
2007-05-10,20.414,20.51,19.981,20.182,16527,0
2007-05-11,20.278,21.154,20.278,21.058,11123,0
2007-05-14,21.078,21.078,20.616,20.692,13203,0
2007-05-15,20.722,20.894,20.154,20.192,12059,0
2007-05-16,20.212,20.327,20.059,20.327,6236,0
2007-05-17,20.24,20.404,20.077,20.124,8731,0
2007-05-18,20.077,20.442,19.894,20.357,8523,0
2007-05-21,20.357,20.461,20.01,20.461,19440,0
2007-05-22,20.366,20.751,20.288,20.751,7172,0
2007-05-23,20.712,21.163,20.451,20.79,14865,0
2007-05-24,20.732,20.77,20.48,20.663,9668,0
2007-05-25,20.827,20.952,20.722,20.952,10293,0
2007-05-29,21.049,21.088,20.5,20.645,10708,0
2007-05-30,20.433,21.289,20.433,21.106,18918,0
2007-05-31,21.173,21.425,21.049,21.269,8523,0
2007-06-01,21.163,21.376,20.934,21.259,13203,0
2007-06-04,21,21.183,20.971,21.183,8731,0
2007-06-05,21.106,21.24,21.106,21.211,13929,0
2007-06-06,21.058,21.221,20.952,21.221,7172,0
2007-06-07,21.183,21.356,21.097,21.192,11538,0
2007-06-08,21.106,21.289,21.106,21.221,10810,0
2007-06-11,21.116,21.308,20.817,20.924,34616,0
2007-06-12,21.03,21.03,20.019,20.144,40956,0
2007-06-13,20.154,20.202,20,20.134,11331,0
2007-06-14,20.134,20.134,19.634,19.673,6029,0
2007-06-15,20.172,20.942,20.144,20.904,33786,0
2007-06-18,20.865,21.259,20.78,21.058,11644,0
2007-06-19,21.01,21.201,20.827,20.845,14656,0
2007-06-20,20.865,20.961,19.874,19.874,14761,0
2007-06-21,19.722,19.722,19.318,19.366,15282,0
2007-06-22,19.403,19.663,18.807,18.807,78379,0
2007-06-25,18.835,19.499,18.759,19.143,49272,0
2007-06-26,19.202,19.433,19.114,19.192,22661,0
2007-06-27,19.095,19.76,19.095,19.605,11434,0
2007-06-28,19.644,20.068,19.644,19.816,31184,0
2007-06-29,19.914,20.059,19.557,19.653,23284,0
2007-07-02,19.914,20.471,19.914,20.172,83264,0
2007-07-03,20.164,20.202,19.807,19.962,4365,0
2007-07-05,19.962,19.962,19.673,19.816,5302,0
2007-07-06,19.769,20.683,19.76,20.414,10395,0
2007-07-09,20.202,20.366,19.971,20.049,11434,0
2007-07-10,19.624,19.864,19.48,19.741,25156,0
2007-07-11,19.634,20.087,19.615,19.797,12059,0
2007-07-12,19.962,20.221,19.874,20.221,11957,0
2007-07-13,20.202,20.202,20.01,20.124,4158,0
2007-07-16,20.01,20.202,19.49,19.567,7795,0
2007-07-17,19.644,19.816,19.49,19.644,7070,0
2007-07-18,19.577,19.663,19.49,19.634,6859,0
2007-07-19,19.722,19.797,19.518,19.722,9355,0
2007-07-20,19.703,19.769,19.48,19.547,23701,0
2007-07-23,19.587,19.807,19.48,19.528,8213,0
2007-07-24,19.48,19.538,18.972,18.972,30250,0
2007-07-25,19.076,19.508,19.037,19.124,28172,0
2007-07-26,18.972,19.337,18.317,18.489,17985,0
2007-07-27,18.45,18.45,17.721,17.741,22869,0
2007-07-30,17.605,17.961,17.517,17.759,13513,0
2007-07-31,18.616,18.616,17.672,17.731,20580,0
2007-08-01,17.682,18.211,17.414,18.211,16632,0
2007-08-02,18.258,18.558,17.942,18.23,12889,0
2007-08-03,18.23,18.278,17.085,17.105,16322,0
2007-08-06,17.075,17.075,15.931,16.556,22661,0
2007-08-07,16.459,17.605,16.21,17.605,29624,0
2007-08-08,17.893,18.317,17.479,18.278,24740,0
2007-08-09,18.278,18.384,16.778,16.778,36799,0
2007-08-10,16.585,20.683,16.172,18.749,46467,0
2007-08-13,18.952,19.376,17.797,17.97,40749,0
2007-08-14,17.873,18.249,16.547,16.547,7483,0
2007-08-15,16.595,17.556,16.508,17.163,11434,0
2007-08-16,17.163,18.597,17.133,18.568,39086,0
2007-08-17,19.23,19.413,18.038,18.038,66945,0
2007-08-20,18.278,18.374,17.605,18.182,15799,0
2007-08-21,17.942,19.037,17.942,18.133,12059,0
2007-08-22,18.278,18.663,18.258,18.568,9564,0
2007-08-23,18.681,19.192,18.681,19.028,9770,0
2007-08-24,19.104,19.366,18.807,19.173,12475,0
2007-08-27,19.153,19.24,18.845,18.904,3742,0
2007-08-28,18.816,18.913,18.479,18.634,4886,0
2007-08-29,18.807,18.807,17.497,18.182,15595,0
2007-08-30,18.038,18.644,18.038,18.644,6550,0
2007-08-31,18.942,19.183,18.942,19.095,14344,0
2007-09-04,18.991,18.991,17.507,17.642,31602,0
2007-09-05,17.566,17.816,17.316,17.316,10810,0
2007-09-06,17.335,17.404,16.383,16.623,13929,0
2007-09-07,16.393,16.585,15.535,16.018,20790,0
2007-09-10,16.094,16.24,15.008,15.169,20269,0
2007-09-11,15.238,15.931,15.208,15.816,19751,0
2007-09-12,15.786,16.104,14.844,15.413,22351,0
2007-09-13,15.459,16.422,15.459,15.826,17879,0
2007-09-14,15.671,16.257,15.623,16.24,9147,0
2007-09-17,16.182,16.191,15.729,15.786,7795,0
2007-09-18,15.843,16.449,15.325,16.449,13096,0
2007-09-19,16.547,17.316,16.547,17.316,24324,0
2007-09-20,17.276,17.883,17.276,17.883,7070,0
2007-09-21,18.143,18.518,18.038,18.211,32536,0
2007-09-24,18.182,18.518,18.066,18.364,7483,0
2007-09-25,18.326,18.606,18.326,18.568,6550,0
2007-09-26,18.616,18.616,18.46,18.597,6964,0
2007-09-27,18.616,19.624,18.518,19.605,23805,0
2007-09-28,19.567,19.605,19.318,19.605,14450,0
2007-10-01,19.48,20.202,19.46,19.816,20790,0
2007-10-02,19.816,19.904,19.327,19.48,12266,0
2007-10-03,19.385,19.538,19.308,19.385,12682,0
2007-10-04,19.423,19.577,19.22,19.22,16322,0
2007-10-05,19.433,19.433,18.825,19.086,13203,0
2007-10-08,19.019,19.047,18.894,19.047,16009,0
2007-10-09,19.104,19.104,18.825,18.952,11018,0
2007-10-10,18.991,19.23,18.777,19.23,6652,0
2007-10-11,19.23,19.769,19.047,19.095,15282,0
2007-10-12,19.095,19.095,18.807,18.982,4158,0
2007-10-15,19,19,17.605,17.797,14865,0
2007-10-16,17.741,18.729,17.741,18.644,11538,0
2007-10-17,18.807,19.076,18.681,18.952,7483,0
2007-10-18,18.894,18.972,17.46,17.769,12889,0
2007-10-19,18.182,18.182,15.449,15.68,19647,0
2007-10-22,15.872,16.518,14.91,16.21,17361,0
2007-10-23,16.267,16.267,15.189,15.459,19335,0
2007-10-24,15.403,16.324,15.008,16.065,10497,0
2007-10-25,16.152,16.152,15.179,15.555,7795,0
2007-10-26,15.633,16.508,15.594,16.305,12994,0
2007-10-29,16.353,16.576,15.169,15.355,6757,0
2007-10-30,15.306,16.508,15.151,15.853,33786,0
2007-10-31,15.853,15.853,15.266,15.614,15177,0
2007-11-01,15.393,15.604,14.431,14.431,38047,0
2007-11-02,14.623,14.804,14.257,14.477,21519,0
2007-11-05,14.343,14.467,14.122,14.314,15177,0
2007-11-06,14.304,15.159,14.017,15.121,14968,0
2007-11-07,14.969,15.121,14.353,14.45,16840,0
2007-11-08,14.45,14.814,14.45,14.661,11331,0
2007-11-09,14.383,15.169,14.383,14.603,16527,0
2007-11-12,14.431,14.69,13.67,13.91,19542,0
2007-11-13,13.661,16.412,13.661,16.22,24118,0
2007-11-14,15.97,15.97,14.699,15.018,36385,0
2007-11-15,14.91,17.22,14.709,17.21,60808,0
2007-11-16,16.96,16.96,15.729,15.729,39294,0
2007-11-19,15.594,15.758,15.393,15.574,28638,0
2007-11-20,15.584,16.008,15.393,15.574,33576,0
2007-11-21,15.486,15.7,15.393,15.459,17046,0
2007-11-23,15.94,15.94,15.393,15.506,6444,0
2007-11-26,15.496,15.738,15.057,15.257,29106,0
2007-11-27,15.257,15.257,14.555,14.766,18399,0
2007-11-28,14.9,14.95,13.852,14.026,50341,0
2007-11-29,13.603,14.623,13.603,13.757,31912,0
2007-11-30,13.929,13.929,11.948,13.044,52911,0
2007-12-03,12.804,13.324,12.16,12.38,36277,0
2007-12-04,12.218,12.794,11.785,12.678,100730,0
2007-12-05,12.678,13.084,12.515,12.881,66217,0
2007-12-06,12.881,12.968,12.555,12.639,48025,0
2007-12-07,12.564,12.564,12.322,12.515,18399,0
2007-12-10,12.218,12.515,11.794,11.832,35447,0
2007-12-11,11.842,12.199,11.352,11.419,51248,0
2007-12-12,11.65,11.775,11.285,11.68,48130,0
2007-12-13,11.544,12.574,11.495,12.574,55093,0
2007-12-14,12.41,12.41,11.544,11.582,29523,0
2007-12-17,11.525,11.698,10.976,11.083,29835,0
2007-12-18,11.382,11.832,10.678,11.823,37526,0
2007-12-19,11.689,11.689,11.303,11.641,13722,0
2007-12-20,11.641,12.267,11.535,12.267,30250,0
2007-12-21,12.082,13.421,12.082,13.352,85447,0
2007-12-24,13.421,13.439,12.659,13.131,10708,0
2007-12-26,12.89,13.411,12.639,13.131,17255,0
2007-12-27,12.794,13.189,12.063,12.555,29523,0
2007-12-28,12.506,12.535,11.929,12.16,18815,0
2007-12-31,11.842,12.688,11.794,12.169,49063,0
2008-01-02,12.121,12.38,11.572,11.929,32747,0
2008-01-03,12.024,12.024,11.419,11.419,24688,0
2008-01-04,11.206,11.544,10.831,10.879,19129,0
2008-01-07,10.957,11.419,10.957,11.206,29418,0
2008-01-08,11.303,11.303,10.591,10.668,40644,0
2008-01-09,10.581,11.054,10.197,10.467,45009,0
2008-01-10,10.322,10.4,10.102,10.158,67882,0
2008-01-11,10.158,10.514,10.102,10.226,53743,0
2008-01-14,10.459,11.006,10.322,10.514,35033,0
2008-01-15,10.352,11.438,10.352,10.571,56134,0
2008-01-16,10.533,10.869,10.514,10.629,28381,0
2008-01-17,10.62,10.62,10.467,10.514,13825,0
2008-01-18,10.168,10.62,10.168,10.552,27027,0
2008-01-22,10.148,10.889,10.102,10.542,23284,0
2008-01-23,10.312,11.026,10.312,10.918,22351,0
2008-01-24,11.044,11.401,10.581,10.611,27342,0
2008-01-25,10.898,10.898,10.591,10.678,17879,0
2008-01-28,10.678,10.927,10.39,10.459,34928,0
2008-01-29,10.495,10.495,10.093,10.283,47505,0
2008-01-30,10.197,10.927,10.188,10.678,15487,0
2008-01-31,10.533,11.755,10.533,11.582,21206,0
2008-02-01,11.112,12.486,11.112,12.419,40124,0
2008-02-04,12.41,12.939,12.209,12.814,30770,0
2008-02-05,12.555,12.794,12.535,12.535,30041,0
2008-02-06,12.623,13.103,12.525,12.639,22766,0
2008-02-07,12.593,13.362,12.593,13.113,36175,0
2008-02-08,13.103,13.103,12.332,12.486,30562,0
2008-02-11,12.361,12.361,12.082,12.179,29624,0
2008-02-12,12.218,12.247,12.112,12.209,34718,0
2008-02-13,12.304,12.304,12.13,12.247,27443,0
2008-02-14,12.16,12.294,11.861,12.024,38878,0
2008-02-15,12.034,12.14,11.929,12.063,40749,0
2008-02-19,11.996,12.41,11.901,11.929,10186,0
2008-02-20,11.823,11.929,11.785,11.861,14450,0
2008-02-21,11.901,11.919,11.515,11.554,31184,0
2008-02-22,11.544,11.544,11.216,11.438,18502,0
2008-02-25,11.457,11.515,11.064,11.382,6757,0
2008-02-26,11.447,11.525,11.074,11.235,25989,0
2008-02-27,11.103,11.226,11.083,11.139,9253,0
2008-02-28,11.064,11.064,10.775,10.889,24428,0
2008-02-29,10.747,10.927,10.39,10.581,41478,0
2008-03-03,10.552,10.552,10.253,10.322,16424,0
2008-03-04,10.197,10.542,10.197,10.439,8419,0
2008-03-05,10.439,10.459,10.263,10.312,18502,0
2008-03-06,10.293,10.514,10.188,10.188,15177,0
2008-03-07,10.342,10.361,10.131,10.245,7483,0
2008-03-10,10.263,10.429,10.197,10.197,5716,0
2008-03-11,10.581,10.727,10.312,10.659,21623,0
2008-03-12,10.601,11.034,10.601,10.803,30250,0
2008-03-13,10.85,11.093,10.803,10.879,35643,0
2008-03-14,10.869,10.967,10.552,10.552,13096,0
2008-03-17,10.371,10.552,10.121,10.216,47713,0
2008-03-18,10.533,10.591,10.419,10.591,21726,0
2008-03-19,10.659,10.747,10.552,10.571,11747,0
2008-03-20,10.822,10.937,10.737,10.918,90022,0
2008-03-24,11.026,11.121,10.822,10.908,30562,0
2008-03-25,10.889,11.447,10.869,11.447,8941,0
2008-03-26,11.429,11.948,11.323,11.948,8833,0
2008-03-27,11.948,11.996,11.871,11.901,3742,0
2008-03-28,11.929,12.209,11.871,11.871,13825,0
2008-03-31,11.929,12.024,11.457,11.466,11227,0
2008-04-01,11.409,12.322,11.409,12.284,10602,0
2008-04-02,12.189,12.736,11.929,12.623,24947,0
2008-04-03,12.708,12.794,12.574,12.649,38253,0
2008-04-04,12.804,13.208,12.525,12.968,40020,0
2008-04-07,13.006,14.189,13.006,14.189,67150,0
2008-04-08,14.189,14.189,13.91,14.083,22140,0
2008-04-09,14.093,14.277,13.603,13.612,22245,0
2008-04-10,13.593,14.333,13.593,14.141,35046,0
2008-04-11,13.998,14.189,13.699,13.699,16298,0
2008-04-14,13.563,13.563,12.41,12.92,40741,0
2008-04-15,12.91,12.91,12.603,12.9,10497,0
2008-04-16,12.218,13.054,12.218,12.958,25989,0
2008-04-17,13.035,13.113,12.515,12.688,8523,0
2008-04-18,13.035,13.266,12.92,12.996,20613,0
2008-04-21,12.736,12.871,12.459,12.728,7659,0
2008-04-22,12.623,12.659,12.024,12.044,19230,0
2008-04-23,12.169,12.476,12.102,12.361,5302,0
2008-04-24,12.121,12.978,12.024,12.968,10293,0
2008-04-25,12.958,13.064,12.881,13.035,4679,0
2008-04-28,13.044,13.275,12.996,13.266,12058,0
2008-04-29,13.266,13.266,12.746,12.756,6944,0
2008-04-30,12.862,13.149,12.756,12.89,8213,0
2008-05-01,12.91,13.786,12.843,13.661,10721,0
2008-05-02,13.901,14.431,13.757,14.179,17510,0
2008-05-05,13.978,14.373,13.881,14.131,18940,0
2008-05-06,13.91,14.392,13.91,14.238,9147,0
2008-05-07,14.286,14.383,12.939,12.939,18426,0
2008-05-08,13.169,13.169,12.15,12.38,15595,0
2008-05-09,12.351,12.496,12.304,12.37,4264,0
2008-05-12,12.082,12.746,12.024,12.746,11819,0
2008-05-13,12.958,12.958,12.39,12.728,11124,0
2008-05-14,12.766,12.794,12.555,12.785,8628,0
2008-05-15,12.639,12.804,12.545,12.708,2183,0
2008-05-16,12.91,12.92,12.199,12.199,12525,0
2008-05-19,12.112,12.218,12.024,12.15,16164,0
2008-05-20,12.506,13.218,12.274,12.881,21393,0
2008-05-21,12.698,12.766,11.967,12.284,26221,0
2008-05-22,12.429,13.507,12.419,13.295,20509,0
2008-05-23,13.113,13.149,12.939,12.987,7121,0
2008-05-27,12.987,13.421,12.987,13.392,13203,0
2008-05-28,13.421,13.421,13.159,13.304,12371,0
2008-05-29,13.218,13.776,13.14,13.747,27233,0
2008-05-30,13.661,14.199,13.131,13.169,22112,0
2008-06-02,13.122,13.122,12.351,12.708,32453,0
2008-06-03,12.678,13.218,12.496,12.631,22380,0
2008-06-04,12.515,13.054,12.506,12.688,23229,0
2008-06-05,12.688,12.688,11.823,11.832,33461,0
2008-06-06,11.881,12.13,11.382,11.382,13866,0
2008-06-09,11.535,11.621,11.054,11.303,11988,0
2008-06-10,11.362,13.179,11.285,12.506,41852,0
2008-06-11,12.555,12.613,12.102,12.102,7331,0
2008-06-12,12.267,12.439,12.112,12.16,9057,0
2008-06-13,12.351,12.361,11.957,12.332,14656,0
2008-06-16,12.228,12.555,12.228,12.555,10143,0
2008-06-17,12.603,12.785,11.967,11.967,14601,0
2008-06-18,12.005,12.228,11.285,11.352,8296,0
2008-06-19,11.401,12.121,11.401,12.092,10175,0
2008-06-20,11.996,12.063,11.515,11.794,30872,0
2008-06-23,11.736,11.755,10.996,10.996,9770,0
2008-06-24,10.822,10.927,10.775,10.785,6953,0
2008-06-25,10.629,10.898,10.629,10.898,4633,0
2008-06-26,11.054,11.074,10.571,10.767,11643,0
2008-06-27,10.629,10.85,10.131,10.131,69455,0
2008-06-30,10.131,10.131,9.3987,9.3987,26419,0
2008-07-01,9.3794,10.053,9.3794,9.986,22637,0
2008-07-02,9.822,9.822,9.591,9.62,15834,0
2008-07-03,9.4263,9.649,9.1869,9.62,10057,0
2008-07-07,9.745,10.419,9.716,10.263,13096,0
2008-07-08,10.253,11.149,10.178,11.054,22879,0
2008-07-09,10.957,11.034,10.467,10.552,12161,0
2008-07-10,10.571,10.996,10.571,10.937,6444,0
2008-07-11,10.947,11.698,10.831,11.698,46541,0
2008-07-14,11.832,11.891,10.937,10.976,31602,0
2008-07-15,10.879,11.544,10.552,11.188,24047,0
2008-07-16,11.188,11.544,11.149,11.544,17704,0
2008-07-17,11.755,12.024,11.755,12.005,12889,0
2008-07-18,11.881,11.881,11.275,11.313,10916,0
2008-07-21,11.285,11.303,10.561,10.86,6742,0
2008-07-22,10.918,12.024,10.831,12.024,14034,0
2008-07-23,11.919,12.112,11.871,12.015,8628,0
2008-07-24,12.024,12.121,11.929,12.015,12658,0
2008-07-25,12.024,12.659,11.891,12.506,18788,0
2008-07-28,12.41,12.486,12.112,12.112,7073,0
2008-07-29,11.785,12.459,11.689,12.351,24611,0
2008-07-30,12.267,12.987,12.218,12.237,38121,0
2008-07-31,12.063,12.574,12.034,12.247,15343,0
2008-08-01,12.4,12.4,12.102,12.314,5199,0
2008-08-04,12.304,12.728,12.267,12.314,17387,0
2008-08-05,12.361,12.361,12.054,12.247,27273,0
2008-08-06,12.332,12.814,11.977,12.274,21249,0
2008-08-07,12.024,12.237,10.495,10.841,29663,0
2008-08-08,10.688,11.813,10.487,11.438,25549,0
2008-08-11,11.409,12.024,11.149,11.91,32067,0
2008-08-12,11.852,12.044,11.775,12.024,24715,0
2008-08-13,12.024,12.199,11.785,11.977,46075,0
2008-08-14,11.977,12.39,11.832,12.199,35970,0
2008-08-15,12.179,12.631,12.179,12.603,42500,0
2008-08-18,12.746,12.804,12.486,12.583,16793,0
2008-08-19,12.459,12.631,12.209,12.274,14690,0
2008-08-20,12.322,12.631,12.284,12.322,9762,0
2008-08-21,12.274,12.678,12.274,12.449,11123,0
2008-08-22,12.555,12.736,12.555,12.718,12682,0
2008-08-25,12.669,12.698,12.496,12.496,5769,0
2008-08-26,12.506,12.708,12.506,12.708,3852,0
2008-08-27,12.649,12.736,12.351,12.468,15929,0
2008-08-28,12.351,12.669,12.351,12.659,7217,0
2008-08-29,12.603,12.698,12.603,12.639,11581,0
2008-09-02,12.698,12.766,12.13,12.218,12263,0
2008-09-03,12.41,12.555,12.41,12.535,9331,0
2008-09-04,12.39,12.631,12.39,12.486,9755,0
2008-09-05,12.341,12.341,11.785,12.15,9043,0
2008-09-08,12.506,12.639,12.112,12.593,12008,0
2008-09-09,12.583,12.862,12.583,12.649,13408,0
2008-09-10,12.92,13.016,12.834,12.978,9770,0
2008-09-11,12.824,12.824,12.314,12.535,19440,0
2008-09-12,12.698,12.698,12.351,12.351,6029,0
2008-09-15,12.199,12.332,10.957,10.957,9417,0
2008-09-16,10.986,11.726,10.467,11.726,20680,0
2008-09-17,11.409,11.429,10.188,10.188,16677,0
2008-09-18,10.581,10.908,10.139,10.898,29565,0
2008-09-19,11.447,12.688,10.976,11.736,91940,0
2008-09-22,11.736,11.939,11.476,11.813,10253,0
2008-09-23,11.621,11.794,10.591,10.629,21169,0
2008-09-24,11.495,11.495,10.629,11.206,14497,0
2008-09-25,11.064,11.342,11.044,11.226,9480,0
2008-09-26,11.112,11.303,10.803,11.016,9786,0
2008-09-29,10.813,10.986,10.571,10.571,10343,0
2008-09-30,10.795,11.226,10.698,11.112,10082,0
2008-10-01,11.016,11.103,10.62,10.967,6092,0
2008-10-02,10.775,10.967,10.571,10.571,6759,0
2008-10-03,10.822,10.822,10.263,10.263,6133,0
2008-10-06,10.102,10.102,9.1391,9.3705,15738,0
2008-10-07,9.3607,9.4559,8.4655,8.4655,7909,0
2008-10-08,8.1096,8.2636,6.8397,6.8397,17826,0
2008-10-09,6.8397,6.8397,5.0986,5.0986,35931,0
2008-10-10,4.8099,5.8681,3.8865,5.8681,49703,0
2008-10-13,6.9263,8.4172,6.7147,8.4172,29706,0
2008-10-14,9.0428,9.264,7.5902,7.9075,12371,0
2008-10-15,7.9364,7.9364,6.2527,6.2527,14553,0
2008-10-16,6.0413,7.0514,4.5985,7.0514,36710,0
2008-10-17,6.8495,7.0418,6.3202,6.4934,25943,0
2008-10-20,6.5897,6.6089,5.9451,6.2434,8254,0
2008-10-21,6.0991,6.0991,5.3006,5.6566,27212,0
2008-10-22,5.4641,6.0029,5.2717,5.82,9922,0
2008-10-23,5.8489,5.9163,5.4159,5.7912,17640,0
2008-10-24,5.2622,6.0124,5.2044,5.5314,18918,0
2008-10-27,5.4256,5.743,4.5887,4.5887,33305,0
2008-10-28,4.7811,5.7336,4.6753,5.7336,35883,0
2008-10-29,5.8297,6.0991,5.6663,5.7528,20819,0
2008-10-30,5.9451,6.1569,5.618,5.8008,11175,0
2008-10-31,5.9932,6.5513,5.9932,6.2817,30874,0
2008-11-03,6.2626,6.4934,5.7719,5.7912,10602,0
2008-11-04,6.1183,6.1183,5.522,5.7046,9043,0
2008-11-05,5.5988,5.5988,4.8388,4.935,16528,0
2008-11-06,4.935,4.993,4.8099,4.8581,4696,0
2008-11-07,4.8581,5.0022,4.8099,4.9734,11565,0
2008-11-10,5.0696,5.5508,4.8581,4.9446,8345,0
2008-11-11,4.9446,5.2333,4.9446,5.0604,11230,0
2008-11-12,4.935,5.2717,4.8195,4.8581,14865,0
2008-11-13,4.9446,5.618,4.9446,5.618,36195,0
2008-11-14,5.5123,6.0509,4.8773,4.9157,35248,0
2008-11-17,4.8676,5.2236,4.531,5.0604,22170,0
2008-11-18,5.089,5.089,4.6273,5.0316,27046,0
2008-11-19,4.9446,5.4063,4.531,4.531,5716,0
2008-11-20,4.6079,5.339,4.6079,4.9062,41238,0
2008-11-21,4.887,4.9446,4.531,4.6464,31496,0
2008-11-24,4.9062,4.9062,4.5119,4.9062,53639,0
2008-11-25,4.9062,4.9062,4.5406,4.6657,13061,0
2008-11-26,4.5695,4.8294,4.5406,4.7909,9074,0
2008-11-28,4.7329,4.9544,4.483,4.9544,1976,0
2008-12-01,4.7909,4.8004,3.9538,3.9538,22618,0
2008-12-02,4.0596,4.579,3.9538,4.579,5509,0
2008-12-03,4.5695,4.5887,4.2423,4.2809,20948,0
2008-12-04,4.2713,4.4925,4.1943,4.252,10082,0
2008-12-05,4.1847,4.8099,4.175,4.8099,46050,0
2008-12-08,5.0022,5.6278,4.8676,5.5314,39090,0
2008-12-09,5.4256,5.6755,4.4732,4.7137,38816,0
2008-12-10,4.7811,4.9446,4.2232,4.3673,9958,0
2008-12-11,4.2328,4.4347,4.0886,4.1078,6133,0
2008-12-12,3.944,4.5119,3.7613,3.9249,46050,0
2008-12-15,3.9249,4.3869,3.3766,3.3766,19614,0
2008-12-16,3.4342,3.8961,2.3664,3.146,59656,0
2008-12-17,3.069,3.1166,2.8473,2.9629,18419,0
2008-12-18,3.0013,3.3286,2.8473,2.8859,32284,0
2008-12-19,3.0303,3.0399,2.4051,2.4051,64369,0
2008-12-22,2.463,2.5782,2.1645,2.4145,85609,0
2008-12-23,2.434,2.732,2.434,2.732,17678,0
2008-12-24,2.7224,3.0782,2.6839,3.069,10716,0
2008-12-26,3.088,3.2323,3.088,3.2323,4104,0
2008-12-29,3.2227,3.2323,2.6552,3.1264,47345,0
2008-12-30,3.0592,3.6074,3.0592,3.4535,43611,0
2008-12-31,3.4634,3.4727,3.1747,3.4727,57007,0
2009-01-02,3.4825,4.7137,3.4825,4.2713,36112,0
2009-01-05,4.3483,4.3483,3.771,4.1367,12578,0
2009-01-06,4.2038,4.4156,4.2038,4.3193,20269,0
2009-01-07,4.3098,4.3193,4.1655,4.2423,13413,0
2009-01-08,4.0501,4.3098,3.7133,3.8672,18149,0
2009-01-09,3.8672,3.8672,3.4151,3.5401,23322,0
2009-01-12,3.7326,3.7326,3.1747,3.3187,13722,0
2009-01-13,3.2614,3.2614,2.8859,2.9342,20006,0
2009-01-14,2.8859,3.3286,2.8859,2.9629,32919,0
2009-01-15,2.9629,3.1363,2.8957,3.0207,13825,0
2009-01-16,3.069,3.069,2.9823,3.0303,18682,0
2009-01-20,2.9533,3.0592,2.5492,2.5492,16877,0
2009-01-21,2.6839,2.6839,2.453,2.5974,16686,0
2009-01-22,2.5203,2.5492,2.463,2.463,22269,0
2009-01-23,2.453,2.6552,2.4433,2.5492,32619,0
2009-01-26,2.5492,2.8473,2.5492,2.6552,22245,0
2009-01-27,2.6552,2.9823,2.6552,2.9147,23630,0
2009-01-28,2.9726,3.0207,2.8859,3.0111,32747,0
2009-01-29,2.9244,3.1551,2.7898,2.8762,19136,0
2009-01-30,3.0207,3.0207,2.838,2.8859,49869,0
2009-02-02,2.9629,3.0207,2.838,3.0111,26446,0
2009-02-03,3.0399,3.1166,2.8859,2.9342,28579,0
2009-02-04,2.9244,3.1075,2.9054,3.0494,7288,0
2009-02-05,3.0494,3.0494,2.9342,2.9918,38565,0
2009-02-06,2.9823,3.0207,2.9054,3.0207,41349,0
2009-02-09,3.0111,3.3286,3.0111,3.2227,10139,0
2009-02-10,3.2323,3.3286,3.1935,3.2418,12988,0
2009-02-11,3.3863,3.4634,3.2132,3.2614,23629,0
2009-02-12,3.2515,3.8383,3.2515,3.5883,20892,0
2009-02-13,3.569,3.6172,3.569,3.6172,6821,0
2009-02-17,3.5594,3.5787,3.3863,3.5112,15649,0
2009-02-18,3.5594,3.5594,3.2899,3.3574,13987,0
2009-02-19,3.4054,3.8481,3.3187,3.8192,32071,0
2009-02-20,3.7326,4.3289,3.6941,3.7613,17172,0
2009-02-23,3.7997,3.7997,3.4535,3.4535,10014,0
2009-02-24,3.9348,4.0886,3.7228,4.0886,23429,0
2009-02-25,4.0308,4.0886,3.7518,4.0596,19454,0
2009-02-26,4.0886,4.1078,3.6844,3.8383,7692,0
2009-02-27,4.0116,4.0116,3.4727,3.4727,11325,0
2009-03-02,3.3863,3.492,3.3286,3.3286,9056,0
2009-03-03,3.2515,3.4634,3.2515,3.4248,13510,0
2009-03-04,3.4151,3.5594,3.1649,3.5594,15492,0
2009-03-05,3.4248,3.4535,3.2614,3.4535,7795,0
2009-03-06,3.2707,3.8383,3.2707,3.7997,21511,0
2009-03-09,3.8286,3.8481,3.7326,3.7422,5597,0
2009-03-10,3.8481,4.1655,3.7613,4.1559,24523,0
2009-03-11,4.127,4.4636,4.0308,4.0596,14562,0
2009-03-12,4.0403,4.5213,4.0403,4.5213,18214,0
2009-03-13,4.377,4.7619,4.2616,4.7619,33659,0
2009-03-16,4.7619,4.7619,3.8961,4.2713,10888,0
2009-03-17,3.9636,4.7909,3.9636,4.7909,9724,0
2009-03-18,4.7811,4.8099,4.3869,4.6175,18700,0
2009-03-19,4.7041,4.8099,4.579,4.6175,4158,0
2009-03-20,4.6945,4.7619,4.3962,4.7233,43030,0
2009-03-23,4.8099,5.6083,4.7233,5.6083,36066,0
2009-03-24,5.2814,5.6374,5.1947,5.4545,20911,0
2009-03-25,5.5508,5.6663,5.4159,5.5699,8316,0
2009-03-26,5.5796,5.7046,5.3775,5.7046,20283,0
2009-03-27,5.5123,5.5699,4.8099,4.887,8213,0
2009-03-30,4.6945,4.6945,4.5213,4.579,7595,0
2009-03-31,4.6945,4.8195,4.6849,4.8195,4529,0
2009-04-01,4.6945,5.0217,4.6753,5.0217,6728,0
2009-04-02,5.1852,5.7046,5.1852,5.5892,19437,0
2009-04-03,5.493,5.6083,5.4545,5.6083,3827,0
2009-04-06,5.5123,5.618,4.9734,5.4353,14295,0
2009-04-07,5.2139,5.4256,5.2139,5.2814,5284,0
2009-04-08,5.3679,5.5604,5.3679,5.4835,1697,0
2009-04-09,5.6951,5.6951,5.4159,5.6663,16670,0
2009-04-13,5.5988,5.6853,5.0022,5.2622,11375,0
2009-04-14,5.0316,5.0986,4.7811,4.8004,7865,0
2009-04-15,4.7619,4.9157,4.5119,4.7329,5582,0
2009-04-16,4.8004,5.1082,4.7811,5.1082,7795,0
2009-04-17,5.2044,5.522,5.2044,5.4159,15787,0
2009-04-20,5.1082,5.2044,4.9157,4.9157,11199,0
2009-04-21,4.9062,4.9062,4.7714,4.887,2619,0
2009-04-22,4.887,4.9446,4.7619,4.8581,5505,0
2009-04-23,4.7619,4.7619,4.6079,4.6079,6456,0
2009-04-24,4.6945,4.9157,4.579,4.656,4595,0
2009-04-27,4.531,4.7137,4.531,4.7137,14248,0
2009-04-28,4.8004,4.9638,4.5021,4.656,13300,0
2009-04-29,4.656,5.0986,4.6464,5.0986,19141,0
2009-04-30,5.1852,5.1852,4.8676,4.9734,5901,0
2009-05-01,5.0316,5.0316,4.531,4.6753,9802,0
2009-05-04,4.887,4.9254,4.7041,4.8195,8889,0
2009-05-05,4.6657,4.6657,4.4542,4.5119,9172,0
2009-05-06,4.5213,5.0406,4.5213,4.9734,10089,0
2009-05-07,5.2333,5.339,5.2044,5.339,16863,0
2009-05-08,5.4449,5.5988,5.3679,5.5796,12377,0
2009-05-11,5.4353,5.4835,5.0504,5.1082,9165,0
2009-05-12,5.0022,5.0022,4.9157,5.0022,1620,0
2009-05-13,4.7523,4.7714,4.6369,4.6945,11213,0
2009-05-14,4.7523,5.2909,4.6849,5.1082,11060,0
2009-05-15,5.2044,5.3006,5.0986,5.0986,13513,0
2009-05-18,5.0986,5.3775,5.0986,5.3583,5134,0
2009-05-19,5.5026,6.2913,5.5026,6.1472,26443,0
2009-05-20,6.3202,6.5223,6.2527,6.3298,14196,0
2009-05-21,6.2143,6.2339,5.8586,5.9932,20863,0
2009-05-22,6.0317,6.2241,5.974,6.176,11481,0
2009-05-26,6.176,6.6184,6.176,6.6184,10050,0
2009-05-27,6.5319,6.5897,6.3491,6.3491,6278,0
2009-05-28,6.5414,6.5801,6.3491,6.5801,6654,0
2009-05-29,6.6282,6.9745,6.5129,6.9745,9278,0
2009-06-01,6.734,7.6575,6.734,7.1957,22110,0
2009-06-02,6.8109,7.1668,6.7918,6.9745,19110,0
2009-06-03,6.8784,7.0032,6.8205,6.9745,4225,0
2009-06-04,7.0129,7.1188,6.9647,6.9935,10839,0
2009-06-05,7.1668,7.1668,6.8974,6.9745,4468,0
2009-06-08,6.9745,6.9745,6.7243,6.7243,10488,0
2009-06-09,6.7147,6.8687,6.4262,6.4934,11608,0
2009-06-10,6.5513,6.5513,6.2725,6.3683,11096,0
2009-06-11,6.3971,6.5897,6.2049,6.3298,13221,0
2009-06-12,6.3971,6.4838,6.3491,6.4838,3654,0
2009-06-15,6.2725,6.3298,6.0797,6.1183,12319,0
2009-06-16,6.2143,6.2143,6.1087,6.1569,5577,0
2009-06-17,6.128,6.2527,6.0029,6.1472,5191,0
2009-06-18,6.1183,6.2434,6.1183,6.2434,2392,0
2009-06-19,6.3298,6.4838,6.3011,6.4838,22393,0
2009-06-22,6.4453,6.5897,6.1954,6.1954,6031,0
2009-06-23,6.3878,6.3878,6.1374,6.2434,4264,0
2009-06-24,6.2434,6.2434,5.9932,6.0702,8890,0
2009-06-25,6.0124,6.1472,5.974,6.1472,5444,0
2009-06-26,6.022,6.7822,6.0124,6.7822,49002,0
2009-06-29,6.7533,6.7723,6.2241,6.3298,21287,0
2009-06-30,6.3588,6.3588,6.1183,6.1183,5969,0
2009-07-01,6.2434,6.6475,6.2434,6.5897,14214,0
2009-07-02,6.4358,6.4358,6.2527,6.2527,10486,0
2009-07-06,6.2339,6.2339,5.9836,6.0797,5581,0
2009-07-07,6.176,6.2913,6.1374,6.176,4617,0
2009-07-08,6.1954,6.3109,5.9258,5.9258,6859,0
2009-07-09,6.1374,6.1374,5.82,5.82,4679,0
2009-07-10,5.6853,5.6853,5.3488,5.4737,10307,0
2009-07-13,5.522,5.6278,5.4256,5.6278,8057,0
2009-07-14,5.6466,5.7239,5.5796,5.7142,5113,0
2009-07-15,5.743,6.3202,5.743,6.3202,9294,0
2009-07-16,6.3011,6.5897,6.3011,6.5801,5225,0
2009-07-17,6.5897,6.5897,6.4358,6.4358,9460,0
2009-07-20,6.455,6.503,6.3109,6.3971,4575,0
2009-07-21,6.4165,6.5897,6.4165,6.5702,2079,0
2009-07-22,6.5513,6.6378,6.4934,6.6089,7607,0
2009-07-23,6.5702,6.5897,6.1663,6.5513,13945,0
2009-07-24,6.503,6.5897,6.3878,6.4453,9053,0
2009-07-27,6.4453,6.4838,6.3491,6.4838,3453,0
2009-07-28,6.4647,6.4647,6.378,6.4068,13989,0
2009-07-29,6.3588,6.3588,6.1183,6.1569,1713,0
2009-07-30,6.4165,6.5609,6.2725,6.5609,9950,0
2009-07-31,6.5513,6.5801,6.3878,6.3971,8960,0
2009-08-03,6.3971,6.455,6.3298,6.455,2703,0
2009-08-04,6.4165,6.4165,6.2725,6.3878,1766,0
2009-08-05,6.3878,6.4068,6.2434,6.3491,4795,0
2009-08-06,6.3971,6.4262,6.2241,6.3202,6765,0
2009-08-07,6.5414,6.5414,6.3491,6.3491,8144,0
2009-08-10,6.3202,6.3878,6.2817,6.3878,3522,0
2009-08-11,6.3683,6.3683,6.1857,6.2049,2202,0
2009-08-12,6.2241,6.3202,6.2241,6.3109,7740,0
2009-08-13,6.3109,6.3109,6.0413,6.1569,3132,0
2009-08-14,6.1569,6.1569,5.6755,5.7142,10740,0
2009-08-17,5.5988,5.6853,5.5314,5.5988,4196,0
2009-08-18,5.6566,6.0124,5.6566,6.0029,6183,0
2009-08-19,5.9258,6.3971,5.9258,6.2817,4558,0
2009-08-20,6.2817,6.2817,6.1954,6.2434,2200,0
2009-08-21,6.4165,6.4165,6.3109,6.3396,19646,0
2009-08-24,6.2817,6.2817,5.9163,5.9354,5563,0
2009-08-25,5.9642,6.0029,5.8008,5.9067,6964,0
2009-08-26,5.897,6.0702,5.8873,6.0702,3119,0
2009-08-27,6.0317,6.1087,5.8105,6.1087,2806,0
2009-08-28,6.128,6.2241,5.897,5.9067,4746,0
2009-08-31,5.8393,5.8393,5.7816,5.8297,10330,0
2009-09-01,5.7912,5.9258,5.7528,5.7816,22818,0
2009-09-02,5.7719,6.0893,5.7719,5.9163,5922,0
2009-09-03,5.9354,5.9354,5.8681,5.9354,1663,0
2009-09-04,5.9067,6.0124,5.8489,5.9067,6470,0
2009-09-08,5.9642,5.9642,5.7912,5.82,6550,0
2009-09-09,5.8393,5.8393,5.6951,5.7625,7263,0
2009-09-10,5.7528,5.7528,5.6083,5.743,13100,0
2009-09-11,5.7336,5.82,5.7336,5.8105,2183,0
2009-09-14,5.7816,5.9258,5.7816,5.8489,12304,0
2009-09-15,5.8105,5.8393,5.6663,5.8393,5926,0
2009-09-16,5.8873,6.0797,5.8681,5.9642,4369,0
2009-09-17,5.9354,5.955,5.8778,5.9354,1766,0
2009-09-18,5.897,6.2143,5.8873,6.0606,18788,0
2009-09-21,5.9932,6.1857,5.8681,6.1857,13201,0
2009-09-22,6.2527,6.2527,5.9354,5.955,9564,0
2009-09-23,6.1472,6.1472,5.897,5.897,10441,0
2009-09-24,5.8873,5.9642,5.8489,5.8778,10157,0
2009-09-25,5.9258,5.9258,5.8297,5.8586,7448,0
2009-09-28,5.8873,5.9067,5.8105,5.8489,16004,0
2009-09-29,5.8778,5.8778,5.7719,5.7719,2763,0
2009-09-30,5.7816,5.7816,5.5892,5.6566,21567,0
2009-10-01,5.6278,5.6853,5.5411,5.5411,8319,0
2009-10-02,5.4835,5.5026,5.3006,5.339,16091,0
2009-10-05,5.3583,5.5314,5.3488,5.3872,25754,0
2009-10-06,5.4353,6.0317,5.4353,5.9642,17267,0
2009-10-07,5.9451,6.1857,5.9067,6.1857,6757,0
2009-10-08,6.2817,6.4358,6.2817,6.3011,16999,0
2009-10-09,6.3109,6.3683,6.1569,6.2143,4263,0
2009-10-12,6.1183,6.2143,5.9258,6.1857,13825,0
2009-10-13,6.1569,6.1569,5.7046,5.7528,8881,0
2009-10-14,5.7719,5.9258,5.7336,5.7816,9354,0
2009-10-15,5.7046,5.8873,5.6755,5.8393,17580,0
2009-10-16,5.7816,5.8586,5.7046,5.7046,16873,0
2009-10-19,5.7528,5.8297,5.6278,5.6755,16565,0
2009-10-20,5.7046,5.7816,5.6566,5.6755,7943,0
2009-10-21,5.6755,5.8393,5.6755,5.6951,11386,0
2009-10-22,5.6951,5.7719,5.6951,5.7625,8238,0
2009-10-23,5.7528,5.7719,5.6466,5.6566,13781,0
2009-10-26,5.6755,5.6755,5.5892,5.5892,5678,0
2009-10-27,5.618,5.6566,5.5796,5.5796,10608,0
2009-10-28,5.5699,5.6374,5.5314,5.5314,6857,0
2009-10-29,5.5796,5.5796,5.3872,5.4256,9168,0
2009-10-30,5.3583,5.3969,5.2909,5.339,11804,0
2009-11-02,5.3679,5.3969,4.5695,4.6464,38896,0
2009-11-03,4.6273,4.9157,4.6079,4.9157,12732,0
2009-11-04,4.9638,4.9638,4.8388,4.8773,8415,0
2009-11-05,4.9446,5.0118,4.9062,5.0022,11402,0
2009-11-06,4.9544,5.0406,4.8676,5.0406,5279,0
2009-11-09,5.0793,5.1564,5.0217,5.1564,5099,0
2009-11-10,5.1082,5.4449,5.1082,5.3583,11747,0
2009-11-11,5.4641,5.5314,5.2717,5.522,11385,0
2009-11-12,5.5026,5.6374,5.4159,5.4449,10968,0
2009-11-13,5.4835,5.5508,5.4641,5.5508,6474,0
2009-11-16,5.5892,5.7719,5.522,5.7625,12889,0
2009-11-17,5.7528,5.7719,5.6755,5.6755,5387,0
2009-11-18,5.6951,5.6951,5.3872,5.4063,32948,0
2009-11-19,5.3775,5.5314,5.3294,5.3294,11215,0
2009-11-20,5.3006,5.3775,5.2236,5.3006,15466,0
2009-11-23,5.3102,5.3872,5.2236,5.3198,15444,0
2009-11-24,5.3102,5.3102,5.2236,5.2717,7859,0
2009-11-25,5.2814,5.3198,5.2236,5.2236,5138,0
2009-11-27,5.1467,5.1755,5.1467,5.1564,3955,0
2009-11-30,5.1467,5.2139,5.0696,5.1659,15595,0
2009-12-01,5.2333,5.4353,5.2044,5.339,8179,0
2009-12-02,5.3775,5.5604,5.339,5.5123,7711,0
2009-12-03,5.5314,5.6083,5.2333,5.2333,8494,0
2009-12-04,5.5314,5.5314,5.2333,5.5123,6294,0
2009-12-07,5.493,5.5314,5.3488,5.5314,5926,0
2009-12-08,5.493,5.6278,5.4835,5.5796,5712,0
2009-12-09,5.5699,5.6755,5.5699,5.6466,3483,0
2009-12-10,5.6755,5.6951,5.4641,5.4641,11283,0
2009-12-11,5.5314,5.5314,5.4063,5.4159,2475,0
2009-12-14,5.4449,5.6278,5.4449,5.5314,11434,0
2009-12-15,5.522,5.5314,5.2717,5.2717,11227,0
2009-12-16,5.3488,5.3679,5.1274,5.1947,9405,0
2009-12-17,5.1659,5.1947,5.1082,5.1178,5199,0
2009-12-18,5.1852,5.2428,5.1274,5.2428,28875,0
2009-12-21,5.2622,5.2909,5.2622,5.2814,25188,0
2009-12-22,5.2909,5.3583,5.2333,5.3102,66963,0
2009-12-23,5.3583,5.4159,5.3006,5.3679,6756,0
2009-12-24,5.3488,5.3488,5.0406,5.2428,6380,0
2009-12-28,5.2814,5.3488,5.2428,5.3006,3773,0
2009-12-29,5.3006,5.5123,5.2525,5.493,8665,0
2009-12-30,5.4737,6.0797,5.4737,5.82,35466,0
2009-12-31,5.8105,5.8778,5.5796,5.5796,25811,0
2010-01-04,5.6853,5.9354,5.618,5.9163,16154,0
2010-01-05,5.9163,6.2049,5.9163,6.1087,9896,0
2010-01-06,6.0991,6.4743,6.0509,6.2626,15927,0
2010-01-07,6.2434,6.4453,6.1087,6.2913,23198,0
2010-01-08,6.2725,6.3011,6.2527,6.2626,2287,0
2010-01-11,6.3202,6.7822,6.3011,6.7147,7070,0
2010-01-12,6.6666,6.734,6.5319,6.5513,6787,0
2010-01-13,6.5991,6.859,6.5223,6.657,26510,0
2010-01-14,6.6666,6.7822,6.6282,6.7435,10506,0
2010-01-15,6.7822,6.7822,6.6282,6.6282,16028,0
2010-01-19,6.6666,7.109,6.6666,7.0802,13486,0
2010-01-20,6.9935,7.1284,6.9935,7.0514,9930,0
2010-01-21,7.0899,7.1863,6.5702,6.6089,19369,0
2010-01-22,6.6184,7.2052,6.6184,6.734,11676,0
2010-01-25,6.7435,7.7248,6.7435,7.4363,21182,0
2010-01-26,7.4458,7.5518,7.3401,7.4074,8972,0
2010-01-27,7.3401,7.7824,7.2824,7.7537,9129,0
2010-01-28,7.7921,7.7921,7.5709,7.6094,14070,0
2010-01-29,7.6864,7.8403,7.5518,7.8211,15889,0
2010-02-01,7.869,7.869,7.2726,7.3015,20566,0
2010-02-02,7.2824,7.8019,7.1668,7.4845,28788,0
2010-02-03,7.4649,7.4937,7.3112,7.3401,12994,0
2010-02-04,7.2919,7.3593,6.8784,7.1863,22690,0
2010-02-05,7.1957,7.4747,7.1381,7.3207,14743,0
2010-02-08,7.2919,7.542,6.9458,6.9458,21679,0
2010-02-09,7.0706,7.4747,6.955,7.2919,22450,0
2010-02-10,7.3305,7.4458,6.503,7.3977,20770,0
2010-02-11,7.3593,7.5709,7.3401,7.5035,9407,0
2010-02-12,7.4458,7.6669,7.3593,7.5709,9232,0
2010-02-16,7.4074,7.648,7.3112,7.619,9346,0
2010-02-17,7.6286,7.6959,7.2726,7.6959,16472,0
2010-02-18,7.7151,7.85,7.4747,7.85,8850,0
2010-02-19,7.85,8.0038,7.7345,7.9846,10284,0
2010-02-22,7.9846,8.1769,7.9558,7.9942,17621,0
2010-02-23,7.9846,8.0229,7.7633,7.8211,20741,0
2010-02-24,7.8403,8.1867,7.7151,8.1481,13625,0
2010-02-25,7.9942,8.2442,7.9364,8.2347,11242,0
2010-02-26,8.2154,8.4559,8.2154,8.3885,13066,0
2010-03-01,8.4172,8.5424,8.3117,8.3502,26257,0
2010-03-02,8.3693,8.5137,8.2251,8.379,34833,0
2010-03-03,8.427,8.4945,8.3019,8.379,16778,0
2010-03-04,8.379,8.5523,8.2923,8.4559,29003,0
2010-03-05,8.4752,8.7927,8.0904,8.6676,32515,0
2010-03-08,8.6388,9.0234,8.5809,8.6194,21523,0
2010-03-09,8.6003,8.9177,8.4368,8.7157,17207,0
2010-03-10,8.6869,8.9945,8.6869,8.86,22326,0
2010-03-11,8.8697,8.9852,8.7733,8.9274,12110,0
2010-03-12,8.9754,9.3121,8.9657,9.0331,20892,0
2010-03-15,8.9754,9.1869,8.8406,9.1391,30133,0
2010-03-16,9.2064,9.446,8.9754,9.4085,31410,0
2010-03-17,9.3987,9.591,9.1485,9.4085,32091,0
2010-03-18,9.3607,9.4754,9.2544,9.4363,13845,0
2010-03-19,9.4363,9.4659,9.0814,9.0814,39497,0
2010-03-22,8.8697,9.3705,8.8697,9.0428,26131,0
2010-03-23,9.0523,9.573,9.0523,9.504,23072,0
2010-03-24,9.4843,9.4843,9.2835,9.3411,27727,0
2010-03-25,9.446,9.534,9.1583,9.1679,34326,0
2010-03-26,9.2544,9.2544,9.0523,9.0906,22705,0
2010-03-29,9.1102,9.4263,8.9177,9.3892,34533,0
2010-03-30,9.4263,9.4263,8.8984,9.1775,27138,0
2010-03-31,9.1102,9.3411,9.0814,9.1293,19004,0
2010-04-01,9.1583,9.2544,8.9562,9.2448,26174,0
2010-04-05,9.2448,9.62,9.2255,9.446,28434,0
2010-04-06,9.4263,9.591,9.2448,9.4659,26142,0
2010-04-07,9.4085,9.62,9.2351,9.4363,34900,0
2010-04-08,9.4263,9.4263,9.1293,9.3411,23181,0
2010-04-09,9.3213,9.4559,8.8503,8.9081,28203,0
2010-04-12,8.9177,9.062,8.7157,8.7253,33149,0
2010-04-13,8.7253,8.7253,8.3213,8.4559,24680,0
2010-04-14,8.4847,8.5232,8.1963,8.5039,19472,0
2010-04-15,8.5232,8.533,8.1769,8.533,18525,0
2010-04-16,8.4752,8.4752,8.1867,8.2251,16424,0
2010-04-19,8.1671,8.2251,8.0997,8.1867,20317,0
2010-04-20,8.2251,8.2251,8.1096,8.1867,12160,0
2010-04-21,8.1769,8.1867,7.9942,8.1096,6744,0
2010-04-22,8.0038,8.1963,7.8886,8.1579,15693,0
2010-04-23,8.1383,8.4655,8.0038,8.4655,22617,0
2010-04-26,8.427,8.6194,8.408,8.4752,13881,0
2010-04-27,8.4559,8.4752,8.0229,8.0423,9400,0
2010-04-28,8.0809,8.2251,8.0135,8.0615,6899,0
2010-04-29,8.1579,8.2057,7.7824,8.1481,10314,0
2010-04-30,8.1096,8.1194,7.6669,7.7056,14199,0
2010-05-03,7.7248,8.0809,7.7151,7.8211,22503,0
2010-05-04,7.6768,7.7248,7.4649,7.5035,15339,0
2010-05-05,7.4458,7.4458,7.2726,7.2919,7410,0
2010-05-06,7.2726,7.4169,6.9745,6.9745,13694,0
2010-05-07,6.9745,7.215,6.5609,6.5609,15714,0
2010-05-10,7.3401,7.3401,6.6764,7.2824,19085,0
2010-05-11,7.1668,7.4556,7.1668,7.3882,15945,0
2010-05-12,7.4363,7.9075,7.3495,7.8886,24157,0
2010-05-13,7.8787,7.9173,7.6286,7.8787,18558,0
2010-05-14,7.8211,7.8211,7.3207,7.4169,15027,0
2010-05-17,7.4937,7.7056,7.2536,7.4649,21491,0
2010-05-18,7.6286,7.8595,7.4169,7.4649,21696,0
2010-05-19,7.4169,7.4845,7.2919,7.4363,9758,0
2010-05-20,7.2247,7.3112,6.9842,6.9842,24961,0
2010-05-21,6.8878,7.1957,6.8109,7.0706,21531,0
2010-05-24,7.0418,7.3785,6.9935,7.2342,12239,0
2010-05-25,7.0418,7.2631,7.0227,7.061,21601,0
2010-05-26,7.1188,7.2919,6.7435,6.7533,10389,0
2010-05-27,6.936,7.2919,6.936,7.2631,9065,0
2010-05-28,7.2919,7.2919,6.9458,6.9647,4208,0
2010-06-01,6.8878,6.8878,6.4358,6.4838,29354,0
2010-06-02,6.5609,6.5609,6.2434,6.3878,26380,0
2010-06-03,6.378,6.5513,6.3588,6.503,7806,0
2010-06-04,6.2817,6.4262,5.8008,5.82,42229,0
2010-06-07,5.8778,5.9258,5.7719,5.82,27923,0
2010-06-08,5.8393,5.8393,5.6755,5.743,27621,0
2010-06-09,5.7912,5.82,5.7046,5.7142,14307,0
2010-06-10,5.8489,5.8681,5.7528,5.8681,17630,0
2010-06-11,5.7336,6.2241,5.7336,6.0893,28955,0
2010-06-14,6.1663,6.1663,5.9067,5.9163,27696,0
2010-06-15,6.0317,6.503,5.8778,6.4068,34566,0
2010-06-16,6.3491,6.4743,6.1954,6.4165,17254,0
2010-06-17,6.4262,6.4453,6.1472,6.3109,24403,0
2010-06-18,6.3588,6.9935,6.2817,6.7435,96194,0
2010-06-21,6.8784,6.8974,6.4934,6.5414,34662,0
2010-06-22,6.5414,6.6764,6.2725,6.3011,22970,0
2010-06-23,6.2725,6.3396,6.0797,6.1087,13795,0
2010-06-24,6.0797,6.1374,5.82,5.82,21267,0
2010-06-25,5.8681,6.3588,5.6083,5.82,586013,0
2010-06-28,5.897,5.9258,5.7336,5.8489,23128,0
2010-06-29,5.8489,5.8489,5.6853,5.7239,14149,0
2010-06-30,5.7472,5.8436,5.7086,5.7472,33397,0
2010-07-01,5.7816,5.7816,5.5988,5.6951,14204,0
2010-07-02,5.7142,5.7142,5.5604,5.6853,14200,0
2010-07-06,5.6853,5.6853,5.5026,5.5796,16112,0
2010-07-07,5.5411,5.82,5.5314,5.82,11757,0
2010-07-08,5.8681,6.0413,5.8105,6.0413,9595,0
2010-07-09,6.0029,6.0029,5.7816,5.9642,9497,0
2010-07-12,5.9642,6.0029,5.9451,5.974,5273,0
2010-07-13,6.0509,6.2725,6.0317,6.2725,5222,0
2010-07-14,6.2527,6.3683,6.0029,6.0317,10193,0
2010-07-15,6.0413,6.1374,5.8778,6.1374,5636,0
2010-07-16,6.0606,6.1183,6.022,6.0606,4876,0
2010-07-19,6.0991,6.0991,6.0702,6.0893,1040,0
2010-07-20,6.0606,6.0702,6.0317,6.0317,519,0
2010-07-21,6.022,6.0797,6.0124,6.022,3119,0
2010-07-22,6.0991,6.2143,6.0124,6.1569,10081,0
2010-07-23,6.0509,6.176,6.0509,6.176,415,0
2010-07-26,6.1183,6.1472,6.1183,6.128,313,0
2010-07-27,6.1663,6.3588,6.1374,6.3588,25550,0
2010-07-28,6.3588,6.3971,6.3588,6.3971,1560,0
2010-07-29,6.3878,6.3878,6.128,6.2434,2805,0
2010-07-30,6.2143,6.2143,6.1663,6.1663,931,0
2010-08-02,6.2143,6.2626,6.2049,6.2626,3051,0
2010-08-03,6.2434,6.3683,6.2434,6.3491,7483,0
2010-08-04,6.3588,6.5129,6.3588,6.4453,5010,0
2010-08-05,6.5414,6.5801,6.5129,6.5414,3422,0
2010-08-06,6.6184,6.6184,6.378,6.5513,15386,0
2010-08-09,6.5319,6.5319,6.3971,6.4165,1871,0
2010-08-10,6.4647,6.5129,6.3878,6.4647,1455,0
2010-08-11,6.4358,6.4358,6.3298,6.378,5118,0
2010-08-12,6.4453,6.4453,6.3109,6.3109,4575,0
2010-08-13,6.3202,6.378,6.2913,6.3491,8941,0
2010-08-16,6.3396,6.3491,6.3202,6.3396,830,0
2010-08-17,6.3878,6.4358,6.3878,6.4358,936,0
2010-08-18,6.4165,6.4743,6.3588,6.4743,3119,0
2010-08-19,6.5129,6.5129,6.3878,6.4453,8316,0
2010-08-20,6.4262,6.5609,6.4165,6.4453,6958,0
2010-08-23,6.4743,6.5609,6.4647,6.503,7070,0
2010-08-24,6.4647,6.4647,6.4453,6.4453,1766,0
2010-08-25,6.4165,6.9073,6.3588,6.7052,8471,0
2010-08-26,6.6764,6.6953,6.455,6.455,9863,0
2010-08-27,6.4934,6.5414,6.2143,6.2241,21012,0
2010-08-30,6.2143,6.3396,6.2143,6.2725,1663,0
2010-08-31,6.2725,6.3491,6.2527,6.3491,2920,0
2010-09-01,6.4262,6.5223,6.4262,6.5223,956,0
2010-09-02,6.4068,6.4358,6.3396,6.4358,4158,0
2010-09-03,6.5801,6.5991,6.5801,6.5991,899,0
2010-09-07,6.5129,6.5223,6.4453,6.4743,1247,0
2010-09-08,6.4262,6.5513,6.4262,6.503,2806,0
2010-09-09,6.503,6.5897,6.455,6.5609,2763,0
2010-09-10,6.503,6.5897,6.503,6.5702,4158,0
2010-09-13,6.5319,6.7435,6.5319,6.7435,936,0
2010-09-14,6.7822,6.955,6.7822,6.8302,4302,0
2010-09-15,6.7628,6.8302,6.7533,6.8302,1663,0
2010-09-16,6.8302,6.8302,6.8302,6.8302,313,0
2010-09-17,6.7822,7.0706,6.7533,7.0706,9170,0
2010-09-20,7.0129,7.0514,6.936,7.0514,2735,0
2010-09-21,7.0802,7.1188,7.0802,7.1188,830,0
2010-09-22,7.0227,7.0227,6.8495,6.8687,1853,0
2010-09-23,6.936,6.936,6.7822,6.859,3117,0
2010-09-24,6.859,6.9842,6.859,6.9842,313,0
2010-09-27,6.9842,7.0227,6.9842,7.0227,212,0
2010-09-28,6.8687,6.9458,6.859,6.9458,1023,0
2010-09-29,6.9168,6.9168,6.7723,6.7723,3014,0
2010-10-04,6.8784,7.7731,6.8784,7.542,37407,0
2010-10-05,7.5323,7.5323,7.4169,7.4845,5974,0
2010-10-06,7.4556,7.4556,7.3689,7.4265,2183,0
2010-10-07,7.3495,7.3785,7.2631,7.3495,2079,0
2010-10-08,7.2631,7.3015,7.2247,7.3015,1570,0
2010-10-11,7.3207,7.4845,7.1957,7.4845,10406,0
2010-10-12,7.4074,7.5323,7.3882,7.5323,4969,0
2010-10-13,7.6094,7.7345,7.6094,7.7345,6550,0
2010-10-14,7.7731,7.9846,7.744,7.9653,6029,0
2010-10-15,8.1579,8.2347,8.0904,8.2251,5926,0
2010-10-18,8.2251,8.2829,8.1963,8.2636,22404,0
2010-10-19,8.3019,8.3693,8.0809,8.3693,6512,0
2010-10-20,8.2731,8.2731,8.2057,8.2057,1976,0
2010-10-21,8.2923,8.4172,8.2923,8.3213,2806,0
2010-10-22,8.1963,8.3502,8.1867,8.3502,5093,0
2010-10-27,8.2829,8.3117,8.1383,8.1383,1143,0
2010-10-28,8.1288,8.2347,8.1288,8.1579,1663,0
2010-11-02,8.2347,8.2347,8.1769,8.1769,1211,0
2010-11-03,8.2154,8.2154,8.2154,8.2154,100,0
2010-11-04,8.1769,8.1769,8.1769,8.1769,830,0
2010-11-08,8.1579,8.1579,7.8886,7.8886,9316,0
2010-11-09,7.8886,7.8886,7.6382,7.6669,1008,0
2010-11-10,7.648,7.6959,7.6094,7.6094,9093,0
2010-11-11,7.619,7.6959,7.5902,7.6286,3658,0
2010-11-12,7.6669,7.6669,7.5902,7.5902,9355,0
2010-11-15,7.5902,7.6959,7.215,7.5902,123492,0
2010-11-17,7.5133,7.5133,7.4845,7.4845,960,0
2010-11-18,7.4937,7.5902,7.3593,7.3593,4121,0
2010-11-19,7.3593,7.3593,7.2726,7.3401,2852,0
2010-11-22,7.648,7.648,7.3977,7.4747,3794,0
2010-11-23,7.4458,7.5035,7.4363,7.5035,2703,0
2010-11-24,7.5035,7.561,7.5035,7.5518,2261,0
2010-11-29,7.4845,7.5035,7.3401,7.3401,5547,0
2010-11-30,7.4265,7.4937,7.4265,7.4458,1613,0
2010-12-01,7.4556,7.4556,7.3495,7.4556,3638,0
2010-12-02,7.4169,7.542,7.4169,7.542,363,0
2010-12-03,7.6864,7.7633,7.6864,7.6864,9739,0
2010-12-06,7.6094,7.6094,7.4265,7.4845,16425,0
2010-12-07,7.4556,7.4556,7.3401,7.4556,2998,0
2010-12-08,7.4556,7.4556,7.4556,7.4556,212,0
2010-12-09,7.4556,7.4556,7.4458,7.4556,519,0
2010-12-10,7.4363,7.4363,7.2536,7.3689,1663,0
2010-12-14,7.4169,7.4556,7.4169,7.4458,2287,0
2010-12-15,7.4556,7.4556,7.4556,7.4556,7172,0
2010-12-16,7.3593,7.4556,7.2247,7.4458,1819,0
2010-12-17,7.4458,7.4556,7.3689,7.3785,1560,0
2010-12-20,7.3401,7.3977,7.2536,7.3112,3937,0
2010-12-21,7.3785,7.5709,7.3785,7.4556,1540,0
2010-12-23,7.4458,7.4458,7.4458,7.4458,262,0
2010-12-27,7.3882,7.4649,7.2536,7.4649,7459,0
2010-12-28,7.5227,7.5227,7.4747,7.4747,212,0
2010-12-29,7.56,7.56,7.512,7.5217,415,0
2010-12-30,7.6181,7.6952,7.6181,7.6952,2806,0
2010-12-31,7.7338,7.8108,7.7338,7.8108,640,0
2011-01-03,7.8114,8.2154,7.8114,8.1096,3653,0
2011-01-05,8.0229,8.0327,7.9942,8.0327,613,0
2011-01-06,8.1096,8.1096,8.0327,8.0327,624,0
2011-01-07,7.8978,7.8978,7.8978,7.8978,100,0
2011-01-10,7.9846,7.9846,7.744,7.744,2725,0
2011-01-11,7.6959,7.7056,7.6959,7.7056,1871,0
2011-01-12,7.744,7.744,7.6959,7.6959,212,0
2011-01-13,7.6768,7.6864,7.648,7.648,624,0
2011-01-14,7.7345,7.744,7.648,7.6768,1058,0
2011-01-18,8.0423,8.0423,7.7537,7.7921,1873,0
2011-01-20,7.6768,7.6768,7.5997,7.5997,212,0
2011-01-21,7.6286,7.6286,7.6286,7.6286,212,0
2011-01-25,7.5997,7.6094,7.3977,7.4074,21977,0
2011-01-26,7.4845,7.6768,7.4074,7.6768,5465,0
2011-01-27,7.6768,7.6768,7.5806,7.6669,2703,0
2011-01-31,7.6855,7.6855,7.5022,7.512,1143,0
2011-02-01,7.5035,7.5902,7.5035,7.5902,1143,0
2011-02-02,7.5323,7.5323,7.5133,7.5133,313,0
2011-02-03,7.5133,7.5518,7.5133,7.5518,3309,0
2011-02-04,7.5518,7.5518,7.5323,7.5323,4890,0
2011-02-07,7.5518,7.5518,7.5323,7.5323,3948,0
2011-02-08,7.5133,7.6575,7.5133,7.6575,313,0
2011-02-10,7.5709,7.5709,7.4556,7.542,1976,0
2011-02-11,7.542,8.071,7.542,7.8886,3602,0
2011-02-14,7.9364,8.0229,7.9364,7.9364,2196,0
2011-02-16,7.8403,7.8403,7.648,7.648,1315,0
2011-02-17,7.744,7.9364,7.648,7.6959,5128,0
2011-02-18,7.6382,7.9364,7.5997,7.8787,3351,0
2011-02-22,7.8211,7.9364,7.7731,7.8886,1849,0
2011-02-23,7.8886,7.9075,7.7824,7.7824,6556,0
2011-02-24,7.8403,7.9268,7.8403,7.9268,1143,0
2011-02-25,7.9364,7.9846,7.9364,7.9846,2765,0
2011-02-28,7.9747,8.2446,7.9747,8.1484,3862,0
2011-03-01,8.2154,8.2154,8.1383,8.1481,1143,0
2011-03-02,8.0327,8.071,8.0327,8.0327,2584,0
2011-03-03,8.0327,8.0327,8.0327,8.0327,579,0
2011-03-04,8.0327,8.0327,8.0327,8.0327,172,0
2011-03-07,8.071,8.3117,8.071,8.2731,830,0
2011-03-08,8.1867,8.4559,8.0809,8.2251,7423,0
2011-03-09,8.1288,8.1481,8.1288,8.1383,2913,0
2011-03-10,8.0423,8.0423,7.3112,7.3785,26753,0
2011-03-11,7.4265,7.8306,7.4265,7.8114,10810,0
2011-03-14,7.7151,7.7345,7.6959,7.7345,3323,0
2011-03-15,7.6768,7.6768,7.6286,7.6286,313,0
2011-03-16,7.5806,7.5806,7.5227,7.5227,2279,0
2011-03-17,7.6768,7.6768,7.6768,7.6768,1143,0
2011-03-18,7.6959,7.6959,7.5227,7.5902,2920,0
2011-03-21,7.6864,7.6959,7.6669,7.6864,5805,0
2011-03-22,7.6959,7.7824,7.5997,7.7056,2348,0
2011-03-23,7.7633,7.7633,7.7633,7.7633,100,0
2011-03-24,7.6959,7.6959,7.6959,7.6959,238,0
2011-03-25,7.8306,7.8886,7.6959,7.8306,4273,0
2011-03-28,7.8403,7.8403,7.8306,7.8306,515,0
2011-03-30,7.8306,7.8306,7.6768,7.7731,1455,0
2011-03-31,7.7753,7.7753,7.7753,7.7753,100,0
2011-04-01,7.7537,7.7537,7.561,7.5709,957,0
2011-04-04,7.6382,7.7056,7.5902,7.7056,2665,0
2011-04-05,7.7824,7.85,7.7824,7.8306,830,0
2011-04-07,7.85,7.8886,7.85,7.8595,1247,0
2011-04-08,7.8403,7.8403,7.7731,7.8114,3839,0
2011-04-11,7.7921,7.9364,7.7731,7.8787,2703,0
2011-04-12,7.7921,7.8306,7.7731,7.7731,2806,0
2011-04-13,7.7731,7.7731,7.7731,7.7731,100,0
2011-04-14,7.7731,7.7731,7.6864,7.7248,7149,0
2011-04-15,7.648,7.744,7.648,7.6959,4595,0
2011-04-18,7.6575,7.7248,7.5035,7.5035,5851,0
2011-04-19,7.5133,7.5997,7.5035,7.561,2366,0
2011-04-20,7.5997,7.6094,7.561,7.561,977,0
2011-04-25,7.2824,7.4747,7.2824,7.4747,3527,0
2011-04-27,7.4074,7.5035,7.4074,7.4074,415,0
2011-04-28,7.4556,7.4845,7.4556,7.4556,936,0
2011-04-29,7.4656,7.4656,7.4656,7.4656,100,0
2011-05-02,7.4649,7.4747,7.3785,7.4265,5802,0
2011-05-03,7.4747,7.4747,7.3785,7.3785,392,0
2011-05-06,7.2824,7.7921,7.215,7.7921,4035,0
2011-05-09,7.744,7.744,7.5323,7.5323,3950,0
2011-05-10,7.5518,7.744,7.5518,7.744,1663,0
2011-05-11,7.619,7.6669,7.619,7.6669,830,0
2011-05-12,7.7633,7.9364,7.7633,7.9268,7276,0
2011-05-13,7.8978,8.1096,7.8787,8.1096,5509,0
2011-05-16,8.0904,9.1198,8.0904,9.0428,22067,0
2011-05-17,8.8697,9.62,8.8697,9.62,29196,0
2011-05-18,9.553,9.62,9.3794,9.62,7645,0
2011-05-19,9.524,9.62,9.524,9.61,2910,0
2011-05-20,9.591,9.61,9.591,9.591,584,0
2011-05-23,9.6,10.053,9.4659,9.831,31907,0
2011-05-24,9.938,10.053,9.84,10.053,29210,0
2011-05-25,9.938,10.053,9.649,10.053,7315,0
2011-05-26,9.957,10.004,9.928,9.976,10125,0
2011-05-27,10.044,10.044,9.966,10.014,4836,0
2011-05-31,10.029,10.058,9.981,9.981,17185,0
2011-06-01,9.994,10.053,9.957,10.014,18214,0
2011-06-02,9.908,10.053,9.812,10.034,6594,0
2011-06-03,10.024,10.044,9.966,10.044,22930,0
2011-06-06,10.044,10.044,9.957,10.004,13725,0
2011-06-07,10.009,10.058,9.989,10.058,23273,0
2011-06-08,10.058,10.058,9.962,9.962,52051,0
2011-06-09,10.098,10.098,9.952,10.068,70099,0
2011-06-10,10.098,10.098,9.893,9.962,35313,0
2011-06-13,10.024,10.342,9.976,10.245,62469,0
2011-06-14,10.273,10.332,10.178,10.322,14148,0
2011-06-15,10.342,10.38,10.053,10.38,20487,0
2011-06-16,10.377,10.377,10.098,10.288,21059,0
2011-06-17,10.25,10.377,10.098,10.173,17495,0
2011-06-20,10.111,10.197,10.004,10.131,17552,0
2011-06-21,10.192,10.192,10.039,10.039,13387,0
2011-06-22,10.164,10.473,10.048,10.126,22688,0
2011-06-23,10.098,10.098,9.3154,9.798,29080,0
2011-06-24,9.865,10.338,9.614,9.874,779959,0
2011-06-27,9.952,9.999,9.2187,9.335,36665,0
2011-06-28,9.3637,9.932,9.3056,9.932,23088,0
2011-06-29,9.845,9.893,9.798,9.835,9770,0
2011-06-30,9.874,10.058,9.787,10.048,23848,0
2011-07-01,10.039,10.039,9.4784,9.874,20051,0
2011-07-05,9.874,10.078,9.865,10.048,6075,0
2011-07-06,9.999,10.588,9.893,10.5,31501,0
2011-07-07,10.51,10.704,10.5,10.655,22908,0
2011-07-08,10.607,10.607,10.367,10.435,17110,0
2011-07-11,10.318,10.415,10.078,10.088,15738,0
2011-07-12,10.048,10.183,9.981,10.116,15823,0
2011-07-13,10.202,10.23,10.126,10.202,7749,0
2011-07-14,10.173,10.173,9.874,9.874,17815,0
2011-07-15,9.874,10.435,9.779,10.107,46962,0
2011-07-18,10.107,10.107,9.335,9.585,32449,0
2011-07-19,9.673,10.078,9.547,9.826,53374,0
2011-07-20,9.788,9.788,9.1802,9.673,24074,0
2011-07-21,9.4784,9.816,9.4784,9.798,28083,0
2011-07-22,9.835,9.835,9.701,9.759,9002,0
2011-07-25,9.527,9.981,9.3637,9.643,67322,0
2011-07-26,9.614,9.653,9.2668,9.344,25421,0
2011-07-27,9.2862,9.3154,9.0452,9.1031,35946,0
2011-07-28,9.1031,9.1223,8.9198,8.9875,12266,0
2011-07-29,8.4472,8.7173,8.3701,8.6594,23241,0
2011-08-01,8.6499,9.1513,8.6499,8.9679,20882,0
2011-08-02,9.0067,9.2768,8.8426,9.0932,25132,0
2011-08-03,9.0839,9.2476,9.0163,9.2092,10829,0
2011-08-04,9.1513,9.2284,8.8426,8.9005,20548,0
2011-08-05,8.9198,8.9198,8.563,8.7173,7576,0
2011-08-08,8.4569,8.5536,7.6952,7.7338,16174,0
2011-08-09,7.8398,8.3411,7.5892,8.3411,22887,0
2011-08-10,8.2061,8.2546,7.7819,7.9072,13072,0
2011-08-11,7.9265,8.6017,7.8301,8.3316,35835,0
2011-08-12,8.4569,8.4569,8.2446,8.3411,3736,0
2011-08-15,8.3701,8.5919,8.351,8.5536,21026,0
2011-08-16,8.5051,8.7269,8.0519,8.129,43414,0
2011-08-17,8.129,8.5051,8.129,8.3892,8976,0
2011-08-18,8.2929,8.4378,7.8398,7.8398,37899,0
2011-08-19,7.8108,7.8398,7.3287,7.4349,18307,0
2011-08-22,7.5986,7.5986,7.1552,7.2131,12983,0
2011-08-23,7.2228,8.0711,7.1166,7.9845,27803,0
2011-08-24,7.9265,8.2835,7.7048,8.1674,19340,0
2011-08-25,8.081,8.2546,7.4542,7.5408,20253,0
2011-08-26,7.5408,7.8108,7.3287,7.7626,7199,0
2011-08-29,7.7724,7.8975,7.6568,7.8783,9566,0
2011-08-30,7.7724,8.1386,7.7724,8.081,21599,0
2011-08-31,8.0266,8.1234,7.8334,7.988,6461,0
2011-09-01,8.0134,8.0519,7.5892,7.7626,9818,0
2011-09-02,7.6398,7.93,7.2045,7.2045,19459,0
2011-09-06,7.1842,7.4733,7.1552,7.2805,15214,0
2011-09-07,7.4444,7.5408,7.3866,7.4444,16154,0
2011-09-08,7.4542,7.6276,7.4155,7.4155,10182,0
2011-09-09,7.4252,7.4252,6.8756,6.9142,12887,0
2011-09-12,6.8466,7.3771,6.8466,7.1359,71035,0
2011-09-13,7.2032,7.5697,7.2032,7.4831,9641,0
2011-09-14,7.4831,7.6276,7.4349,7.5892,12227,0
2011-09-15,7.6373,7.7338,7.5892,7.7143,22991,0
2011-09-16,7.7143,7.753,7.4831,7.4831,30908,0
2011-09-19,7.1842,7.3771,7.0393,7.0393,12631,0
2011-09-20,7.1744,7.2997,7.0491,7.0589,11877,0
2011-09-21,7.0393,7.1648,6.7503,6.7597,11862,0
2011-09-22,6.6249,7.1456,6.5667,6.7503,52230,0
2011-09-23,6.7888,6.8946,6.5959,6.8851,17297,0
2011-09-26,6.8756,7.107,6.7693,7.107,5555,0
2011-09-27,7.2323,7.4925,7.1359,7.4733,13647,0
2011-09-28,7.4444,7.6181,6.972,6.9911,12412,0
2011-09-29,6.9527,7.1842,6.8946,7.0298,10562,0
2011-09-30,6.7404,7.0211,6.7019,6.9919,26681,0
2011-10-03,6.8946,6.9911,6.6054,6.6054,23911,0
2011-10-04,6.5667,7.5697,6.5667,7.4252,21838,0
2011-10-05,7.4349,7.4444,7.2997,7.4252,8146,0
2011-10-06,7.406,7.6373,7.3578,7.5986,15075,0
2011-10-07,7.5697,7.6181,7.2517,7.3287,11620,0
2011-10-10,7.4637,7.6085,7.2131,7.6085,12589,0
2011-10-11,7.5796,7.753,7.5311,7.6759,14869,0
2011-10-12,7.7915,7.9072,7.7915,7.9072,10566,0
2011-10-13,7.9265,8.0037,7.8686,7.9651,9829,0
2011-10-14,8.0327,8.2158,8.0037,8.2158,13230,0
2011-10-17,8.0134,8.081,7.8108,7.8108,13373,0
2011-10-18,7.7433,8.1386,7.7433,8.0229,16759,0
2011-10-19,8.1871,8.3411,7.9651,7.9747,12845,0
2011-10-20,7.8013,8.0037,7.6661,7.6952,4373,0
2011-10-21,7.9556,8.0037,7.7915,8.0037,13723,0
2011-10-24,8.0037,8.1966,8.0037,8.1966,9442,0
2011-10-25,8.0905,8.1966,7.8206,7.8398,20977,0
2011-10-26,7.7724,8.1484,7.7143,8.1484,19547,0
2011-10-27,8.1966,8.7559,8.1966,8.7463,47478,0
2011-10-28,8.7559,8.775,8.4089,8.5727,7038,0
2011-10-31,8.5682,8.5682,7.9107,7.9977,11172,0
2011-11-01,7.7433,7.8783,7.7143,7.7143,13439,0
2011-11-02,7.8206,7.9556,7.753,7.9362,9063,0
2011-11-03,7.9556,8.3892,7.7242,8.3892,17610,0
2011-11-04,8.3556,8.3556,8.1526,8.2105,6552,0
2011-11-07,8.0423,8.2255,7.9072,8.0229,3400,0
2011-11-08,8.1871,8.3316,8.0519,8.3124,4989,0
2011-11-09,8.2929,8.2929,7.7242,7.7242,31819,0
2011-11-10,7.6661,8.1966,7.6661,8.1098,9123,0
2011-11-11,8.1966,8.2446,8.0711,8.2255,8116,0
2011-11-14,7.9941,8.1484,7.8495,7.8591,9478,0
2011-11-15,7.8882,7.9845,7.6952,7.9556,5727,0
2011-11-16,7.8783,8.0519,7.7724,7.7819,8206,0
2011-11-17,7.8206,7.8686,7.3191,7.4637,16170,0
2011-11-18,6.7693,7.56,6.7693,7.4831,9657,0
2011-11-21,7.3385,7.4252,7.3385,7.3385,7095,0
2011-11-22,7.3771,7.3771,7.2517,7.2517,3059,0
2011-11-23,7.2032,7.2032,6.8946,6.972,15521,0
2011-11-25,6.9235,6.9621,6.7693,6.7693,4486,0
2011-11-28,6.9235,7.6661,6.9142,7.4155,12747,0
2011-11-29,7.3578,7.4444,7.2805,7.2805,8134,0
2011-11-30,7.5625,8.2034,7.5625,8.2034,21911,0
2011-12-01,8.2835,8.2835,8.0229,8.0423,7228,0
2011-12-02,8.2352,8.2352,8.0229,8.0711,4267,0
2011-12-05,7.9941,8.1773,7.8783,8.1674,12952,0
2011-12-06,8.2974,8.4522,8.2395,8.4522,8857,0
2011-12-07,8.3556,8.4231,8.2298,8.288,9082,0
2011-12-08,8.3264,8.3264,7.3111,7.4464,10425,0
2011-12-09,7.5022,7.8975,7.5022,7.8783,9599,0
2011-12-12,7.8013,7.9941,7.512,7.8206,8080,0
2011-12-13,7.8975,8.2446,7.8975,8.129,8001,0
2011-12-14,8.0616,8.1773,7.9459,8.0037,8352,0
2011-12-15,8.5051,8.5051,8.3316,8.4378,16420,0
2011-12-16,8.4908,8.4908,8.2105,8.3363,29314,0
2011-12-19,8.3411,8.3411,7.8206,7.8206,11293,0
2011-12-20,8.0134,8.0423,7.7338,7.8975,16750,0
2011-12-21,7.8591,7.8591,7.5796,7.7724,5559,0
2011-12-22,7.7753,8.0558,7.7753,8.0558,3349,0
2011-12-23,8.0849,8.0849,7.9688,8.0654,4695,0
2011-12-27,7.9396,8.1139,7.93,8.1139,2380,0
2011-12-28,8.017,8.2201,7.7172,7.9493,12547,0
2011-12-29,8.0075,8.2685,8.0075,8.2491,7355,0
2011-12-30,8.1938,8.2327,7.8442,7.8442,10976,0
2012-01-03,8.0461,8.4426,8.0075,8.4231,6276,0
2012-01-04,8.3363,8.5779,8.3363,8.5779,20703,0
2012-01-05,8.4717,8.549,8.4136,8.549,8852,0
2012-01-06,8.549,8.5586,8.4813,8.5586,12439,0
2012-01-09,8.5586,8.5682,8.549,8.5682,5847,0
2012-01-10,8.5586,8.5682,8.4618,8.5682,6599,0
2012-01-11,8.6844,8.7037,8.6457,8.6457,5830,0
2012-01-12,8.5586,8.9744,8.549,8.9358,9622,0
2012-01-13,8.7037,8.8295,8.5878,8.6748,22601,0
2012-01-17,8.6748,8.839,8.6748,8.7619,13281,0
2012-01-18,8.7135,8.9744,8.7135,8.9454,4564,0
2012-01-19,8.9261,8.9261,8.7908,8.8777,7176,0
2012-01-20,9.0133,9.0133,8.8682,8.9936,4115,0
2012-01-23,8.9936,8.9936,8.8005,8.839,2393,0
2012-01-24,8.8005,9.0324,8.7231,9.0324,12076,0
2012-01-25,9.0811,9.1871,9.0518,9.1679,7120,0
2012-01-26,9.1776,9.1776,8.8198,9.0228,10099,0
2012-01-27,8.9358,9.2453,8.9358,9.2453,4727,0
2012-01-30,9.1679,9.2935,9.1679,9.1871,7436,0
2012-01-31,9.1871,9.2355,9.1776,9.1968,10638,0
2012-02-01,9.2645,9.3814,9.2453,9.3814,14876,0
2012-02-02,9.3814,9.506,9.3617,9.4963,9685,0
2012-02-03,9.672,9.902,9.4383,9.834,16545,0
2012-02-06,9.912,9.912,9.719,9.884,6883,0
2012-02-07,9.892,9.98,9.884,9.942,6189,0
2012-02-08,10.009,10.107,9.962,10.107,8230,0
2012-02-09,10.154,10.154,10.078,10.088,5055,0
2012-02-10,9.98,10.135,9.942,10.068,5882,0
2012-02-13,10.164,10.231,10.116,10.222,2926,0
2012-02-14,10.212,10.269,10.202,10.212,3906,0
2012-02-15,9.575,9.575,8.8682,8.9454,7940,0
2012-02-16,8.9358,9.3814,8.9358,9.3814,7847,0
2012-02-17,9.3902,9.3997,9.3032,9.3223,9619,0
2012-02-21,9.526,9.575,9.3617,9.4193,9127,0
2012-02-22,9.3617,9.4383,9.2355,9.2453,7697,0
2012-02-23,9.2645,9.4193,9.2548,9.4193,7430,0
2012-02-24,9.4579,9.4579,9.3124,9.3715,5095,0
2012-02-27,9.2743,9.4095,9.2161,9.4095,7994,0
2012-02-28,9.3617,9.4283,9.2645,9.2935,5450,0
2012-02-29,9.3006,9.3882,8.8151,8.8539,12145,0
2012-03-01,8.8682,8.9164,8.7135,8.7135,23620,0
2012-03-02,8.6748,8.6939,8.1815,8.1815,17888,0
2012-03-05,8.017,8.1815,8.017,8.1139,3349,0
2012-03-06,8.0075,8.0075,7.1951,7.5623,14924,0
2012-03-07,7.6109,8.0943,7.6109,7.9784,13938,0
2012-03-08,8.2201,9.1871,8.2201,9.1871,14045,0
2012-03-09,9.0518,9.2453,8.9551,9.2258,14820,0
2012-03-12,9.2258,9.352,9.2258,9.2743,4495,0
2012-03-13,9.2258,9.332,9.1291,9.332,6966,0
2012-03-14,9.2935,9.332,9.2548,9.2743,3908,0
2012-03-15,9.3223,9.4283,9.2645,9.4283,8747,0
2012-03-16,9.4383,9.535,9.3124,9.535,22756,0
2012-03-19,9.575,9.575,9.3715,9.4283,13001,0
2012-03-20,9.3814,9.4963,9.3617,9.3617,15196,0
2012-03-21,9.3617,9.535,9.3617,9.4764,2800,0
2012-03-22,9.3902,9.4963,8.9358,9.4963,30830,0
2012-03-23,9.516,9.672,9.4283,9.662,13023,0
2012-03-26,9.778,10.299,9.68,10.231,19507,0
2012-03-27,10.231,10.328,9.932,9.942,9088,0
2012-03-28,10.038,10.088,9.806,9.874,7150,0
2012-03-29,9.778,9.942,9.778,9.825,5264,0
2012-03-30,9.951,10.058,9.631,9.631,14548,0
2012-04-02,9.778,10.144,9.672,10.038,22421,0
2012-04-03,10.038,10.144,9.942,9.962,13384,0
2012-04-04,9.854,9.962,9.662,9.662,11479,0
2012-04-05,9.825,9.825,9.672,9.758,21108,0
2012-04-09,9.352,9.672,9.352,9.4193,13249,0
2012-04-10,9.4669,9.672,9.2355,9.4095,34099,0
2012-04-11,9.575,9.816,9.3902,9.816,28161,0
2012-04-12,9.768,10.107,9.768,9.989,24402,0
2012-04-13,9.989,10.019,9.729,9.797,27297,0
2012-04-16,9.884,10.116,9.68,10.038,10662,0
2012-04-17,10.223,10.438,10.213,10.28,9731,0
2012-04-18,10.174,10.192,9.999,10.126,6988,0
2012-04-19,10.154,10.154,9.4764,9.4764,10601,0
2012-04-20,9.642,10.144,9.642,10.126,17785,0
2012-04-23,9.844,10.078,9.844,9.902,17800,0
2012-04-24,9.962,10.078,9.902,10.078,5358,0
2012-04-25,10.126,10.231,10.048,10.231,15466,0
2012-04-26,10.174,10.25,10.078,10.222,3214,0
2012-04-27,10.25,10.25,10.144,10.25,7513,0
2012-04-30,10.25,10.28,10.174,10.28,10138,0
2012-05-01,10.28,10.35,9.912,9.922,16063,0
2012-05-02,9.834,10.048,9.612,9.816,10892,0
2012-05-03,9.757,9.863,9.67,9.689,9587,0
2012-05-04,9.69,9.69,9.1871,9.2453,15197,0
2012-05-07,9.2743,9.535,9.1871,9.506,5800,0
2012-05-08,9.3814,9.912,9.3814,9.758,7693,0
2012-05-09,9.641,9.757,9.553,9.583,4247,0
2012-05-10,9.66,9.66,9.3103,9.553,6832,0
2012-05-11,9.535,9.565,9.3124,9.4764,8551,0
2012-05-14,9.2161,9.2743,8.9936,9.2743,20181,0
2012-05-15,9.284,9.516,8.9936,9.0133,12639,0
2012-05-16,9.1002,9.1776,9.0228,9.0228,7303,0
2012-05-17,9.0811,9.1871,8.9936,8.9936,10847,0
2012-05-18,8.9899,9.0966,8.7762,8.8831,15541,0
2012-05-21,8.9358,8.9358,7.9688,8.8295,19722,0
2012-05-22,8.7713,8.8874,8.3847,8.4522,8681,0
2012-05-23,8.4618,8.4618,8.3264,8.365,8072,0
2012-05-24,8.4039,8.4136,8.1526,8.2395,3371,0
2012-05-25,8.2327,8.2521,8.1938,8.2229,5246,0
2012-05-29,8.0871,8.6112,8.0871,8.5238,17023,0
2012-05-30,8.4366,8.6696,8.3783,8.4947,10325,0
2012-05-31,8.5336,8.8248,8.4947,8.7569,18494,0
2012-06-01,8.5532,8.8053,8.4267,8.4558,11018,0
2012-06-04,8.5725,8.6405,8.4558,8.5238,4668,0
2012-06-05,8.5336,8.8248,8.5336,8.7569,10206,0
2012-06-06,8.7569,9.3784,8.7569,9.33,13191,0
2012-06-07,9.504,9.504,9.0385,9.1549,11140,0
2012-06-08,9.1356,9.3402,9.0191,9.3402,4783,0
2012-06-11,9.3882,9.718,9.1743,9.2229,14478,0
2012-06-12,9.2229,9.2813,8.9899,9.1743,6375,0
2012-06-13,9.2132,9.601,9.2132,9.3203,5007,0
2012-06-14,9.3686,9.3686,8.8346,9.0483,16887,0
2012-06-15,9.0385,9.3203,9.0385,9.1161,24895,0
2012-06-18,9.0966,9.4649,8.8734,9.3882,15922,0
2012-06-19,9.4744,9.592,9.3784,9.592,10574,0
2012-06-20,9.534,9.689,9.534,9.543,2521,0
2012-06-21,9.583,9.621,9.3587,9.3587,6427,0
2012-06-22,9.514,9.679,9.33,9.66,71672,0
2012-06-25,9.583,9.583,9.2229,9.2813,5847,0
2012-06-26,9.2521,9.514,9.1452,9.4649,3193,0
2012-06-27,9.349,9.883,9.349,9.718,11969,0
2012-06-28,9.592,9.738,9.2424,9.4549,9248,0
2012-06-29,9.699,9.699,9.4174,9.563,19077,0
2012-07-02,9.445,9.708,9.2326,9.708,15441,0
2012-07-03,9.718,10.039,9.679,9.961,22401,0
2012-07-05,10.019,10.019,9.718,9.892,16088,0
2012-07-06,9.796,9.796,9.573,9.621,4701,0
2012-07-09,9.679,9.853,9.4075,9.4075,9093,0
2012-07-10,9.524,9.592,9.4075,9.524,9502,0
2012-07-11,9.563,9.757,9.553,9.641,9085,0
2012-07-12,9.524,9.777,9.3402,9.699,7888,0
2012-07-13,9.796,10.127,9.699,10.127,7546,0
2012-07-16,9.961,10.078,9.738,9.805,4224,0
2012-07-17,9.843,9.843,9.641,9.796,3541,0
2012-07-18,9.815,10.144,9.815,10.117,7257,0
2012-07-19,10.107,10.174,9.902,9.902,3325,0
2012-07-20,9.825,9.825,9.33,9.33,8258,0
2012-07-23,9.1841,9.2035,9.0674,9.1743,7589,0
2012-07-24,9.0774,9.087,8.8442,8.8539,5566,0
2012-07-25,9.0191,9.0191,8.8248,8.8248,4928,0
2012-07-26,9.0094,9.0966,8.7762,8.9122,3165,0
2012-07-27,8.9122,9.3686,8.7958,9.3587,8452,0
2012-07-30,9.2908,9.3587,9.1743,9.2132,3984,0
2012-07-31,9.2229,9.3006,9.1064,9.1646,4793,0
2012-08-01,9.2813,9.3203,9.1452,9.1452,18574,0
2012-08-02,8.9414,9.1452,8.9315,8.9315,11362,0
2012-08-03,9.1646,9.66,9.1646,9.66,7072,0
2012-08-06,9.621,9.834,9.621,9.834,4752,0
2012-08-07,9.843,9.999,9.843,9.989,9730,0
2012-08-08,9.892,9.951,9.777,9.902,3375,0
2012-08-09,9.961,9.999,9.951,9.999,1030,0
2012-08-10,10.019,10.019,9.689,9.689,2261,0
2012-08-13,9.738,9.853,9.708,9.796,2680,0
2012-08-14,9.815,9.825,9.4649,9.583,4094,0
2012-08-15,9.573,9.67,9.573,9.67,3975,0
2012-08-16,9.679,9.922,9.563,9.922,8796,0
2012-08-17,9.883,10.154,9.883,10.154,12290,0
2012-08-20,10.144,10.144,10.009,10.058,1897,0
2012-08-21,9.989,9.989,9.922,9.922,3069,0
2012-08-22,9.873,9.873,9.641,9.679,3805,0
2012-08-23,9.631,9.631,9.524,9.524,5107,0
2012-08-24,9.4943,9.4943,9.4263,9.4843,961,0
2012-08-27,9.3977,9.4549,9.3977,9.445,1377,0
2012-08-28,9.4174,9.543,9.4174,9.543,4120,0
2012-08-29,9.66,10.078,9.641,10.078,6910,0
2012-08-30,9.942,10.019,9.902,9.922,2034,0
2012-08-31,10.039,10.039,9.892,9.892,1447,0
2012-09-04,10.039,10.039,9.942,10.039,11396,0
2012-09-05,10.029,10.039,9.825,9.98,9041,0
2012-09-06,10.019,10.048,9.786,10.029,20052,0
2012-09-07,9.999,10.029,9.902,10.009,4855,0
2012-09-10,9.902,9.999,9.747,9.902,24046,0
2012-09-11,9.912,9.932,9.805,9.892,4519,0
2012-09-12,9.942,9.999,9.738,9.853,6692,0
2012-09-13,9.853,10.098,9.786,10.098,20224,0
2012-09-14,10.098,10.098,10.039,10.088,21662,0
2012-09-17,10.039,10.098,9.834,10.088,8962,0
2012-09-18,10.088,10.144,10.048,10.136,9202,0
2012-09-19,10.136,10.154,10.078,10.154,9682,0
2012-09-20,10.127,10.127,10.058,10.068,3788,0
2012-09-21,10.193,10.193,10.039,10.107,27632,0
2012-09-24,10.029,10.136,9.942,10.058,8041,0
2012-09-25,10.117,10.127,9.892,9.942,12960,0
2012-09-26,9.951,10.058,9.951,9.989,6973,0
2012-09-27,10.048,10.174,9.777,9.97,41889,0
2012-09-28,9.883,9.999,9.747,9.777,9720,0
2012-10-01,9.873,10.009,9.796,9.942,3452,0
2012-10-02,9.922,9.922,9.4943,9.631,7755,0
2012-10-03,9.66,9.66,8.9607,9.0094,7229,0
2012-10-04,9.0385,9.4649,9.0285,9.4649,7588,0
2012-10-05,9.592,9.679,9.4744,9.641,5386,0
2012-10-08,9.563,9.563,9.3203,9.3402,3536,0
2012-10-09,9.3784,9.3784,9.087,9.087,2663,0
2012-10-10,9.0774,9.2326,8.9803,9.1356,9224,0
2012-10-11,9.2229,9.2326,9.0774,9.2326,3869,0
2012-10-12,9.2617,9.2714,9.1938,9.2326,2812,0
2012-10-15,9.3006,9.543,9.2714,9.504,5711,0
2012-10-16,9.543,9.708,9.4843,9.708,3468,0
2012-10-17,9.708,9.708,9.543,9.708,2640,0
2012-10-18,9.641,9.67,9.583,9.611,4069,0
2012-10-19,9.514,9.514,8.8442,8.8442,11246,0
2012-10-22,8.8539,9.0385,8.8539,8.9219,11362,0
2012-10-23,8.9025,8.9511,8.4754,8.5336,4827,0
2012-10-24,8.5821,8.5821,8.3879,8.4075,2214,0
2012-10-25,8.5238,8.6405,8.5238,8.5238,1183,0
2012-10-26,8.5433,8.5433,8.4558,8.4558,1251,0
2012-10-31,8.4849,8.5433,8.4558,8.4849,3389,0
2012-11-01,8.4849,8.7083,8.2813,8.621,12891,0
2012-11-02,8.5238,8.5238,7.9802,7.9802,7939,0
2012-11-05,8.0095,8.0871,7.9316,8.0481,3382,0
2012-11-06,8.1064,8.1452,7.9705,8.0095,4600,0
2012-11-07,7.854,8.4656,7.7181,7.7181,11538,0
2012-11-08,7.7375,7.7667,7.4074,7.4074,10700,0
2012-11-09,7.4267,7.7958,7.3298,7.4366,5295,0
2012-11-12,7.6307,8.0287,7.5532,7.9899,4136,0
2012-11-13,8.0578,8.3104,8.0578,8.2521,4196,0
2012-11-14,8.3006,8.3977,8.0481,8.0481,6656,0
2012-11-15,8.0871,8.2229,8.0871,8.1452,2433,0
2012-11-16,8.2907,8.2907,8.0871,8.2034,13493,0
2012-11-19,8.3202,8.6405,8.2907,8.6306,8107,0
2012-11-20,8.5821,8.6112,8.5532,8.5532,1954,0
2012-11-21,8.4754,8.6306,8.4754,8.6306,590,0
2012-11-23,8.6986,8.8831,8.6986,8.8831,3308,0
2012-11-26,8.8151,9.0094,8.8151,8.9995,5058,0
2012-11-27,8.9607,8.9607,8.4849,8.4947,8135,0
2012-11-28,8.4022,8.4898,8.2949,8.4508,2683,0
2012-11-29,8.5775,8.7629,8.5775,8.7433,2145,0
2012-11-30,8.7922,8.9773,8.0707,8.2852,21500,0
2012-12-03,8.3437,8.412,8.1878,8.3534,5571,0
2012-12-04,8.3827,8.3827,8.1976,8.2754,1829,0
2012-12-05,8.3145,8.3339,8.2364,8.3339,3247,0
2012-12-06,8.2949,8.4508,8.2949,8.4413,1930,0
2012-12-07,8.5191,8.5191,8.3827,8.4705,2449,0
2012-12-10,8.4606,8.8018,8.4606,8.8018,4554,0
2012-12-11,8.8603,8.9674,8.8407,8.9481,8363,0
2012-12-12,9.0357,9.0456,8.7044,8.7823,3408,0
2012-12-13,8.8213,8.8701,8.7922,8.8115,3876,0
2012-12-14,8.8407,8.8407,8.7724,8.7922,4580,0
2012-12-17,8.8603,9.2209,8.8213,9.2209,7278,0
2012-12-18,9.2112,9.718,9.2112,9.718,8368,0
2012-12-19,9.503,9.503,9.2599,9.4833,6263,0
2012-12-20,9.503,9.6,9.2599,9.4734,43154,0
2012-12-21,9.4734,9.4734,9.2891,9.4343,36922,0
2012-12-24,9.3872,9.503,9.328,9.3578,4504,0
2012-12-26,9.3578,9.3578,9.2112,9.2405,6977,0
2012-12-27,9.2796,9.4734,8.9674,9.3967,15834,0
2012-12-28,9.3087,9.3578,9.2112,9.2112,5176,0
2012-12-31,9.2502,9.3872,8.8018,9.2796,20004,0
2013-01-02,9.6,9.699,9.3967,9.6,23563,0
2013-01-03,9.4734,9.699,9.4734,9.583,5428,0
2013-01-04,9.689,9.689,9.62,9.63,3985,0
2013-01-07,9.523,9.533,9.3774,9.3967,2700,0
2013-01-08,9.2209,9.2502,8.9674,8.987,21193,0
2013-01-09,8.9382,9.1137,8.9382,9.0649,15750,0
2013-01-10,9.1722,9.3382,9.104,9.2599,2441,0
2013-01-11,9.3774,9.3774,8.9674,9.0065,7709,0
2013-01-14,9.0259,9.104,9.0259,9.0259,1972,0
2013-01-15,9.0163,9.2015,9.0163,9.1917,2632,0
2013-01-16,9.182,9.2015,9.104,9.104,8465,0
2013-01-17,9.182,9.2015,9.182,9.2015,2679,0
2013-01-18,9.1625,9.3184,9.1429,9.182,5611,0
2013-01-22,9.1429,9.2696,9.1429,9.2696,2253,0
2013-01-23,9.2696,9.3872,9.2015,9.2015,3283,0
2013-01-24,9.3578,9.3578,9.2112,9.2599,1826,0
2013-01-25,9.328,9.328,8.9091,9.0845,4168,0
2013-01-28,9.1429,9.1429,8.7724,9.0259,7734,0
2013-01-29,9.2112,9.738,9.1527,9.689,3368,0
2013-01-30,9.533,9.61,9.4539,9.583,4107,0
2013-01-31,9.62,9.748,9.6,9.64,3005,0
2013-02-01,9.67,9.748,9.328,9.64,9488,0
2013-02-04,9.583,9.65,9.3774,9.4164,6257,0
2013-02-05,9.503,9.63,9.503,9.583,2248,0
2013-02-06,9.4243,9.728,9.4243,9.699,2976,0
2013-02-07,9.523,9.6,9.513,9.6,1407,0
2013-02-08,9.65,9.65,9.4639,9.553,6344,0
2013-02-11,9.513,9.64,9.4066,9.64,4623,0
2013-02-12,9.63,9.65,9.583,9.62,9731,0
2013-02-13,9.748,9.748,9.533,9.63,1829,0
2013-02-14,9.63,9.65,9.63,9.65,4066,0
2013-02-15,9.6,9.748,9.6,9.62,20242,0
2013-02-19,9.6,9.62,9.563,9.61,20802,0
2013-02-20,9.6,9.65,9.1625,9.1625,11685,0
2013-02-21,9.182,9.348,9.182,9.2696,1586,0
2013-02-22,9.543,9.738,9.3676,9.699,3239,0
2013-02-25,9.6,9.718,9.2405,9.328,9686,0
2013-02-26,9.3578,9.3578,9.2502,9.2502,7907,0
2013-02-27,9.3676,9.3676,9.1917,9.3184,6773,0
2013-02-28,9.1429,9.3087,9.1429,9.2502,5076,0
2013-03-01,9.0649,9.3967,8.8213,9.3578,10457,0
2013-03-04,9.3382,9.3676,9.2989,9.3676,5240,0
2013-03-05,9.3578,9.4243,9.3184,9.3578,6108,0
2013-03-07,9.2209,9.4539,9.2209,9.3087,5499,0
2013-03-08,9.62,9.62,9.3774,9.3774,16762,0
2013-03-11,9.4066,9.4343,9.3087,9.3578,8795,0
2013-03-12,9.348,9.3872,9.3087,9.328,6232,0
2013-03-13,9.3676,9.3676,9.3087,9.3087,3180,0
2013-03-14,9.3382,9.3578,9.2112,9.2989,4692,0
2013-03-15,9.3967,9.533,9.0748,9.182,22786,0
2013-03-18,9.0748,9.2502,9.0456,9.1625,12279,0
2013-03-19,9.2405,9.2599,9.2306,9.2306,6584,0
2013-03-20,9.2989,9.563,9.182,9.4933,183876,0
2013-03-21,9.4164,9.63,9.4164,9.543,6551,0
2013-03-22,9.553,9.592,9.533,9.563,9106,0
2013-03-25,9.689,9.748,9.553,9.61,42340,0
2013-03-26,9.67,9.796,9.67,9.777,10126,0
2013-03-27,9.796,10.09,9.728,9.99,15772,0
2013-03-28,10.099,10.099,9.834,9.923,17351,0
2013-04-01,9.971,10.156,9.748,9.805,13647,0
2013-04-02,9.962,10.128,9.923,9.933,8881,0
2013-04-03,9.913,10.225,9.913,9.952,14049,0
2013-04-04,9.952,10.312,9.923,10.186,11399,0
2013-04-05,10.118,10.401,10.118,10.352,10864,0
2013-04-08,10.352,10.441,10.234,10.362,5451,0
2013-04-09,10.421,10.421,10.156,10.186,4990,0
2013-04-10,10.186,10.292,10.136,10.263,20008,0
2013-04-11,10.166,10.352,10.03,10.292,15620,0
2013-04-12,10.128,10.362,10.118,10.352,3713,0
2013-04-15,10.205,10.332,9.796,9.796,20861,0
2013-04-16,10.01,10.186,9.903,10.07,7318,0
2013-04-17,9.99,9.99,9.573,9.6,15641,0
2013-04-18,9.699,9.913,9.533,9.63,5637,0
2013-04-19,9.63,9.903,9.63,9.834,8084,0
2013-04-22,9.913,9.913,9.825,9.893,2147,0
2013-04-23,9.971,10.136,9.943,10.109,3326,0
2013-04-24,10.136,10.234,10.136,10.225,3134,0
2013-04-25,10.302,10.362,10.205,10.244,2659,0
2013-04-26,10.225,10.322,10.186,10.186,7156,0
2013-04-29,10.372,10.469,10.263,10.342,13913,0
2013-04-30,10.253,10.253,10.128,10.234,3958,0
2013-05-01,10.146,10.186,9.748,9.748,24079,0
2013-05-02,9.777,10.07,9.748,9.923,9240,0
2013-05-03,10.03,10.253,10.03,10.205,7662,0
2013-05-06,10.234,10.342,10.225,10.322,2756,0
2013-05-07,10.372,10.372,10.253,10.253,2700,0
2013-05-08,10.215,10.362,10.136,10.234,1954,0
2013-05-09,10.195,10.195,9.796,9.962,10654,0
2013-05-10,10.09,10.253,10.09,10.225,9902,0
2013-05-13,10.244,10.372,10.205,10.283,7066,0
2013-05-14,10.312,10.713,10.312,10.643,49793,0
2013-05-15,10.643,10.819,10.643,10.792,15472,0
2013-05-16,10.772,10.828,10.673,10.828,8124,0
2013-05-17,10.828,11.131,10.828,11.074,13080,0
2013-05-20,11.179,11.406,11.179,11.278,10739,0
2013-05-21,11.386,11.551,11.297,11.376,4788,0
2013-05-22,11.376,11.551,11.356,11.356,8480,0
2013-05-23,11.278,11.443,11.169,11.317,5400,0
2013-05-24,11.258,11.278,11.122,11.179,5277,0
2013-05-28,11.208,11.336,11.084,11.248,10686,0
2013-05-29,11.169,11.307,11.169,11.278,2916,0
2013-05-30,11.258,11.258,11.141,11.218,1486,0
2013-05-31,11.099,11.223,10.92,10.93,18589,0
2013-06-03,10.936,11.501,10.936,11.414,25167,0
2013-06-04,11.453,11.453,10.995,11.025,23167,0
2013-06-05,10.966,11.16,10.936,11.015,6665,0
2013-06-06,11.054,11.268,10.995,11.179,10473,0
2013-06-07,11.307,11.396,10.995,11.054,9645,0
2013-06-10,11.054,11.218,10.995,11.208,4564,0
2013-06-11,11.218,11.307,10.975,11.268,12468,0
2013-06-12,11.307,11.307,11.122,11.179,4207,0
2013-06-13,11.213,11.439,11.213,11.402,7009,0
2013-06-14,11.402,11.41,11.059,11.099,5636,0
2013-06-17,11.233,11.233,11.02,11.126,7374,0
2013-06-18,11.099,11.312,11.099,11.263,11911,0
2013-06-19,11.079,11.184,10.99,10.99,5410,0
2013-06-20,10.97,11.089,10.823,10.861,15016,0
2013-06-21,10.92,11.332,10.861,11.292,31116,0
2013-06-24,11.135,11.292,11.039,11.233,8591,0
2013-06-25,11.332,11.332,11.108,11.283,9611,0
2013-06-26,11.332,11.392,11.108,11.213,6777,0
2013-06-27,11.292,11.43,11.292,11.372,12141,0
2013-06-28,11.362,11.635,11.352,11.556,55987,0
2013-07-01,11.625,11.635,11.41,11.585,23565,0
2013-07-02,11.625,11.635,11.43,11.585,7994,0
2013-07-03,11.635,11.635,11.488,11.488,3301,0
2013-07-05,11.732,12.27,11.547,12.242,11636,0
2013-07-08,12.242,12.299,12.055,12.203,11332,0
2013-07-09,12.309,12.309,12.055,12.309,9772,0
2013-07-10,12.173,12.545,12.173,12.475,6557,0
2013-07-11,12.417,13.356,12.397,13.277,16414,0
2013-07-12,13.297,13.297,12.828,12.828,8015,0
2013-07-15,12.896,13.531,12.896,13.453,6329,0
2013-07-16,13.462,13.462,13.092,13.327,12268,0
2013-07-17,13.395,13.59,13.395,13.482,4191,0
2013-07-18,13.502,13.727,13.415,13.65,10164,0
2013-07-19,13.6,14.128,13.405,13.932,18323,0
2013-07-22,14.011,14.578,14.011,14.518,13021,0
2013-07-23,14.422,14.422,14.176,14.285,11415,0
2013-07-24,14.059,14.206,13.6,14.206,9479,0
2013-07-25,14.196,14.422,14.128,14.422,18829,0
2013-07-26,14.245,14.393,14.176,14.333,3913,0
2013-07-29,14.333,14.422,14.137,14.186,6377,0
2013-07-30,14.245,14.245,13.61,13.689,6341,0
2013-07-31,13.708,14.011,13.66,13.717,5343,0
2013-08-01,13.932,13.952,13.59,13.883,11059,0
2013-08-02,13.757,14.166,13.57,14.099,7407,0
2013-08-05,14.089,14.285,13.883,14.285,9732,0
2013-08-06,14.186,14.617,14.156,14.479,11775,0
2013-08-07,14.459,14.568,14.373,14.442,7263,0
2013-08-08,14.518,14.568,14.216,14.548,19542,0
2013-08-09,14.452,14.558,14.422,14.459,6732,0
2013-08-12,14.373,14.568,14.245,14.303,22024,0
2013-08-13,14.313,14.313,14.041,14.265,8561,0
2013-08-14,14.313,14.393,14.176,14.255,9695,0
2013-08-15,14.079,14.412,13.835,14.166,22668,0
2013-08-16,14.156,14.528,14.156,14.479,11875,0
2013-08-19,14.412,14.538,14.166,14.216,13778,0
2013-08-20,13.982,14.303,13.932,14.255,10851,0
2013-08-21,14.031,14.236,14.031,14.079,5971,0
2013-08-22,14.089,14.265,13.64,13.922,6150,0
2013-08-23,13.932,14.031,13.59,13.737,6437,0
2013-08-26,13.717,13.717,13.453,13.512,17030,0
2013-08-27,13.297,13.482,12.896,13.297,20946,0
2013-08-28,13.327,13.54,13.072,13.169,10204,0
2013-08-29,13.112,13.112,12.279,12.7,20114,0
2013-08-30,12.604,13.698,12.594,13.689,27201,0
2013-09-03,13.835,13.932,13.337,13.59,12145,0
2013-09-04,13.786,13.786,13.55,13.747,7092,0
2013-09-05,13.912,13.912,13.57,13.669,22532,0
2013-09-06,13.698,13.698,13.385,13.395,2832,0
2013-09-09,13.502,13.747,13.453,13.727,6755,0
2013-09-10,13.708,13.843,13.58,13.795,9130,0
2013-09-11,13.786,13.786,13.57,13.57,8191,0
2013-09-12,13.776,14.422,13.472,13.786,31904,0
2013-09-13,13.795,14.021,13.66,13.737,21835,0
2013-09-16,13.825,13.893,13.502,13.62,24877,0
2013-09-17,13.56,13.776,13.258,13.766,20453,0
2013-09-18,13.443,13.835,13.434,13.717,13180,0
2013-09-19,13.708,13.708,13.434,13.521,13728,0
2013-09-20,13.61,13.679,13.258,13.58,31910,0
2013-09-23,13.492,13.737,13.287,13.689,14019,0
2013-09-24,13.747,14.528,13.6,14.393,14038,0
2013-09-25,14.383,14.548,14.128,14.393,36924,0
2013-09-26,14.422,14.422,14.176,14.226,11173,0
2013-09-27,14.079,14.166,13.972,14.069,4069,0
2013-09-30,13.843,13.972,13.843,13.962,9136,0
2013-10-01,13.59,14.069,13.59,13.922,8063,0
2013-10-02,14.021,14.021,13.366,13.366,15623,0
2013-10-03,13.376,13.376,12.886,12.906,8007,0
2013-10-04,12.857,13.248,12.848,13.112,14492,0
2013-10-07,12.955,13.139,12.397,12.485,16206,0
2013-10-08,12.084,12.876,12.065,12.779,15151,0
2013-10-09,12.798,13.59,12.798,13.366,33792,0
2013-10-10,13.57,13.766,13.425,13.727,18341,0
2013-10-11,13.64,13.922,13.64,13.893,13996,0
2013-10-14,13.843,14.002,13.815,13.982,7187,0
2013-10-15,13.805,13.883,13.159,13.297,31430,0
2013-10-16,13.366,13.689,13.179,13.521,10593,0
2013-10-17,13.443,13.853,13.395,13.482,14981,0
2013-10-18,13.64,13.863,13.6,13.795,24517,0
2013-10-21,13.786,13.786,13.65,13.747,10101,0
2013-10-22,13.747,13.903,13.297,13.395,16857,0
2013-10-23,13.502,13.502,12.926,12.955,14083,0
2013-10-24,13.112,13.139,12.906,13.082,7965,0
2013-10-25,13.199,13.199,12.614,12.759,15278,0
2013-10-28,12.789,12.789,12.193,12.27,23377,0
2013-10-29,12.153,12.555,12.153,12.505,9704,0
2013-10-30,12.535,12.729,12.535,12.631,7605,0
2013-10-31,12.594,13.63,12.594,13.415,19842,0
2013-11-01,13.366,13.385,12.71,12.906,17874,0
2013-11-04,12.886,12.886,12.447,12.624,7934,0
2013-11-05,12.729,13.434,12.729,13.366,8543,0
2013-11-06,13.307,13.415,12.955,13.082,5359,0
2013-11-07,13.376,13.395,12.838,12.838,5735,0
2013-11-08,12.906,13.415,12.789,13.356,9740,0
2013-11-11,13.267,13.267,12.838,12.965,10675,0
2013-11-12,12.955,13.003,12.886,12.886,1711,0
2013-11-13,12.848,13.337,12.789,13.179,8109,0
2013-11-14,13.072,13.149,12.71,12.72,6053,0
2013-11-15,12.7,12.906,12.7,12.818,8264,0
2013-11-18,12.818,12.818,12.66,12.67,5162,0
2013-11-19,12.68,13.169,12.68,13.023,5563,0
2013-11-20,13.033,13.415,13.033,13.327,6259,0
2013-11-21,13.297,13.453,13.297,13.425,12730,0
2013-11-22,13.443,13.54,13.169,13.521,13747,0
2013-11-25,13.54,13.54,13.502,13.512,3960,0
2013-11-26,13.521,13.66,13.453,13.63,5706,0
2013-11-27,13.6,13.776,13.59,13.776,8896,0
2013-11-29,13.805,13.835,13.795,13.795,3048,0
2013-12-02,13.853,13.853,13.219,13.327,4413,0
2013-12-03,13.258,13.61,13.238,13.54,10551,0
2013-12-04,13.453,13.689,13.434,13.512,3916,0
2013-12-05,13.317,13.482,13.179,13.199,3605,0
2013-12-06,13.385,13.737,13.267,13.66,10310,0
2013-12-09,13.63,13.63,13.169,13.297,4874,0
2013-12-10,13.238,13.385,13.169,13.179,6146,0
2013-12-11,13.238,13.248,12.7,12.729,7690,0
2013-12-12,12.7,12.808,12.69,12.729,9905,0
2013-12-13,12.779,13.062,12.71,12.838,4942,0
2013-12-16,12.848,13.219,12.848,12.906,5677,0
2013-12-17,12.867,12.867,12.68,12.68,7304,0
2013-12-18,12.71,13.102,12.564,12.975,6987,0
2013-12-19,12.828,13.287,12.387,12.808,12292,0
2013-12-20,12.808,13.443,12.808,13.189,31472,0
2013-12-23,13.199,13.277,12.945,13.092,8447,0
2013-12-24,13.042,13.297,13.042,13.287,6443,0
2013-12-26,13.179,13.346,13.179,13.307,10267,0
2013-12-27,13.376,13.376,12.906,13.13,5665,0
2013-12-30,13.13,13.238,12.848,13.219,4587,0
2013-12-31,13.277,13.444,13.169,13.189,7043,0
2014-01-02,13.087,13.332,13.087,13.292,11132,0
2014-01-03,13.272,13.332,13.037,13.272,16311,0
2014-01-06,13.282,13.371,12.92,12.998,7165,0
2014-01-07,13.018,13.135,12.861,12.871,6027,0
2014-01-08,12.684,12.724,12.38,12.459,6973,0
2014-01-09,12.42,12.488,12.272,12.37,3974,0
2014-01-10,12.331,12.478,12.165,12.272,6398,0
2014-01-13,12.264,12.264,11.392,11.763,8045,0
2014-01-14,11.871,12.018,11.743,11.812,5236,0
2014-01-15,11.901,12.126,11.881,11.998,5870,0
2014-01-16,12.106,12.106,11.773,11.793,5241,0
2014-01-17,11.822,11.901,11.753,11.763,6172,0
2014-01-21,11.881,11.969,11.822,11.94,5461,0
2014-01-22,11.988,12.37,11.988,12.312,4044,0
2014-01-23,12.116,12.43,12.116,12.292,6250,0
2014-01-24,12.175,12.205,12.067,12.096,12468,0
2014-01-27,11.969,12.018,11.763,11.773,8917,0
2014-01-28,11.822,12.047,11.793,11.851,14793,0
2014-01-29,11.891,12.165,11.616,11.616,9803,0
2014-01-30,11.636,12.634,11.636,12.498,17509,0
2014-01-31,12.175,12.763,12.175,12.577,23883,0
2014-02-03,12.538,12.607,11.468,11.538,16055,0
2014-02-04,11.498,11.763,11.478,11.518,12358,0
2014-02-05,11.528,11.831,11.468,11.666,14989,0
2014-02-06,11.694,11.851,11.548,11.548,10745,0
2014-02-07,11.548,11.812,11.548,11.586,12432,0
2014-02-10,11.468,11.498,11.135,11.332,17357,0
2014-02-11,11.283,11.586,11.283,11.518,5811,0
2014-02-12,11.566,11.656,11.312,11.392,5379,0
2014-02-13,11.459,11.92,11.459,11.911,8067,0
2014-02-14,11.93,12.018,11.812,12.018,5631,0
2014-02-18,12.008,12.086,12.008,12.047,4618,0
2014-02-19,11.949,12.34,11.94,11.94,9454,0
2014-02-20,11.93,12.027,11.93,12.018,4714,0
2014-02-21,12.077,12.743,12.077,12.626,18476,0
2014-02-24,12.587,13.008,12.508,12.89,11000,0
2014-02-25,12.792,12.851,12.763,12.783,5519,0
2014-02-26,12.89,12.93,12.842,12.9,1848,0
2014-02-27,12.93,13.077,12.724,13.077,5682,0
2014-02-28,13.037,13.381,13.018,13.361,13627,0
2014-03-03,13.292,13.537,13.292,13.302,9786,0
2014-03-04,13.498,14.214,13.498,14.086,29319,0
2014-03-05,14.018,14.214,14.018,14.154,5238,0
2014-03-06,14.038,14.116,13.665,13.714,6701,0
2014-03-07,13.85,13.88,13.743,13.812,4324,0
2014-03-10,13.753,13.822,13.723,13.822,10983,0
2014-03-11,13.792,13.792,13.498,13.626,17168,0
2014-03-12,13.704,13.743,13.468,13.616,9970,0
2014-03-13,13.723,13.88,13.097,13.097,44159,0
2014-03-14,12.93,13.714,12.93,13.527,16695,0
2014-03-17,13.596,13.733,13.401,13.606,25114,0
2014-03-18,13.586,13.723,13.439,13.723,67931,0
2014-03-19,13.656,13.675,13.43,13.556,11319,0
2014-03-20,13.478,13.636,13.292,13.546,7697,0
2014-03-21,13.636,13.636,13.527,13.586,20423,0
2014-03-24,13.675,13.675,13.224,13.253,16314,0
2014-03-25,13.381,13.546,13.107,13.144,18984,0
2014-03-26,13.292,13.527,12.959,12.969,17138,0
2014-03-27,13.077,13.077,12.548,12.634,14834,0
2014-03-28,12.617,13.125,12.617,13.107,12506,0
2014-03-31,13.135,13.234,12.988,13.154,21410,0
2014-04-01,13.125,13.723,13.125,13.656,17019,0
2014-04-02,13.675,13.723,13.253,13.636,12918,0
2014-04-03,13.704,13.87,13.351,13.694,35818,0
2014-04-04,13.723,13.773,13.468,13.656,25976,0
2014-04-07,13.546,13.556,13.184,13.411,18048,0
2014-04-08,13.351,13.616,13.351,13.498,26559,0
2014-04-09,13.498,13.606,13.243,13.478,16029,0
2014-04-10,13.411,13.517,13.253,13.401,15900,0
2014-04-11,13.224,13.586,13.117,13.302,15328,0
2014-04-14,13.517,13.606,13.144,13.282,22109,0
2014-04-15,13.391,13.546,13.194,13.253,13074,0
2014-04-16,13.391,13.546,13.282,13.351,13771,0
2014-04-17,13.282,13.508,13.125,13.282,15213,0
2014-04-21,13.498,13.714,13.391,13.685,8196,0
2014-04-22,13.723,13.733,13.537,13.694,12059,0
2014-04-23,13.714,13.714,13.498,13.527,9205,0
2014-04-24,13.685,13.773,13.626,13.626,5743,0
2014-04-25,13.517,13.527,12.861,13.018,20642,0
2014-04-28,13.144,13.174,12.577,12.792,4946,0
2014-04-29,12.92,13.174,12.607,12.664,8857,0
2014-04-30,12.664,12.89,12.607,12.802,13596,0
2014-05-01,12.714,12.939,12.558,12.822,27010,0
2014-05-02,12.792,13.243,12.763,12.842,16415,0
2014-05-05,12.773,12.988,12.577,12.802,9543,0
2014-05-06,12.802,12.88,12.264,12.272,15955,0
2014-05-07,12.254,12.518,12.254,12.43,9042,0
2014-05-08,12.488,12.724,12.34,12.528,11422,0
2014-05-09,12.44,12.959,12.44,12.851,9201,0
2014-05-12,13.047,13.224,12.9,13.174,12674,0
2014-05-13,13.135,13.576,13.135,13.566,28573,0
2014-05-14,13.596,13.616,13.008,13.008,16858,0
2014-05-15,12.93,12.93,12.654,12.851,13906,0
2014-05-16,12.812,13.008,12.743,13.008,11737,0
2014-05-19,12.998,13.401,12.998,13.302,7334,0
2014-05-20,13.272,13.272,12.92,13.067,20862,0
2014-05-21,13.144,13.351,13.037,13.144,10354,0
2014-05-22,13.234,13.616,13.057,13.488,11825,0
2014-05-23,13.537,13.88,13.537,13.723,9176,0
2014-05-27,13.723,14.194,13.704,14.008,14866,0
2014-05-28,13.949,13.949,13.723,13.723,4559,0
2014-05-29,13.832,14.096,13.723,13.9,5548,0
2014-05-30,13.929,14.164,13.85,13.959,9537,0
2014-06-02,13.763,13.979,13.636,13.694,6670,0
2014-06-03,13.546,13.685,13.43,13.616,11122,0
2014-06-04,13.586,13.773,13.586,13.733,4303,0
2014-06-05,13.773,13.919,13.753,13.86,9656,0
2014-06-06,13.989,14.066,13.88,14.018,9126,0
2014-06-09,14.076,14.116,13.86,14.028,12099,0
2014-06-10,14.106,14.106,13.929,14.066,7040,0
2014-06-11,13.929,13.979,13.478,13.694,15749,0
2014-06-12,13.468,13.656,13.381,13.596,16124,0
2014-06-13,13.704,13.85,13.508,13.685,13683,0
2014-06-16,13.616,13.656,13.272,13.43,8254,0
2014-06-17,13.508,13.723,13.421,13.498,10546,0
2014-06-18,13.723,13.792,13.626,13.783,6248,0
2014-06-19,13.87,14.116,13.87,14.018,8422,0
2014-06-20,14.116,14.116,13.832,14.048,49005,0
2014-06-23,14.028,14.028,13.723,13.773,6006,0
2014-06-24,13.626,13.85,13.322,13.421,12032,0
2014-06-25,13.312,13.566,13.312,13.527,7058,0
2014-06-26,13.468,13.626,13.468,13.527,8283,0
2014-06-27,13.411,13.723,13.401,13.723,57321,0
2014-06-30,13.773,13.959,13.646,13.85,8167,0
2014-07-01,13.89,14.116,13.812,14.038,13662,0
2014-07-02,14.061,14.493,14.013,14.483,21777,0
2014-07-03,14.602,14.622,14.397,14.543,5662,0
2014-07-07,14.436,14.503,14.259,14.387,9093,0
2014-07-08,14.337,14.337,13.55,13.737,20001,0
2014-07-09,13.845,13.924,13.767,13.826,6307,0
2014-07-10,13.531,13.757,13.531,13.669,9092,0
2014-07-11,13.66,13.737,13.63,13.65,5647,0
2014-07-14,13.777,13.777,13.177,13.227,11206,0
2014-07-15,13.295,13.414,13.147,13.197,7416,0
2014-07-16,13.344,13.384,13.128,13.227,12790,0
2014-07-17,13.217,13.246,12.255,12.313,19959,0
2014-07-18,12.303,13.07,12.303,12.981,24497,0
2014-07-21,12.931,12.931,12.549,12.618,5374,0
2014-07-22,12.676,12.981,12.676,12.726,8562,0
2014-07-23,12.775,12.775,12.479,12.509,8939,0
2014-07-24,12.489,12.598,12.479,12.489,4620,0
2014-07-25,12.421,12.451,12.293,12.303,11283,0
2014-07-28,12.371,12.509,12.273,12.489,12694,0
2014-07-29,12.391,12.46,12.391,12.401,5429,0
2014-07-30,12.421,12.636,12.421,12.598,5928,0
2014-07-31,12.421,12.46,12.293,12.293,11725,0
2014-08-01,12.332,12.588,12.293,12.411,11228,0
2014-08-04,12.411,12.441,12.293,12.303,9686,0
2014-08-05,12.283,12.401,12.283,12.341,7764,0
2014-08-06,12.283,12.519,12.283,12.499,4035,0
2014-08-07,12.529,12.568,12.205,12.351,11159,0
2014-08-08,12.303,12.844,12.195,12.755,9060,0
2014-08-11,12.892,13.698,12.872,13.56,17795,0
2014-08-12,13.531,13.727,13.531,13.65,13866,0
2014-08-13,13.65,13.698,13.374,13.66,12607,0
2014-08-14,13.424,13.63,13.424,13.63,2602,0
2014-08-15,13.757,13.757,13.227,13.502,23915,0
2014-08-18,13.66,13.757,13.472,13.717,12896,0
2014-08-19,13.66,13.727,13.65,13.708,5165,0
2014-08-20,13.669,13.737,13.482,13.62,11698,0
2014-08-21,13.57,13.708,13.57,13.65,5599,0
2014-08-22,13.689,13.727,13.512,13.65,5887,0
2014-08-25,13.757,13.757,13.472,13.669,10131,0
2014-08-26,13.708,13.777,13.66,13.777,14058,0
2014-08-27,13.757,13.816,13.757,13.816,1688,0
2014-08-28,13.689,13.747,13.55,13.679,10817,0
2014-08-29,13.669,13.757,13.669,13.708,3052,0
2014-09-02,13.757,13.826,13.54,13.737,3801,0
2014-09-03,13.796,13.836,13.708,13.717,9951,0
2014-09-04,13.757,13.757,13.679,13.679,5872,0
2014-09-05,13.61,13.757,13.61,13.689,7769,0
2014-09-08,13.66,13.689,13.56,13.59,10535,0
2014-09-09,13.698,13.698,13.227,13.325,19830,0
2014-09-10,13.285,13.295,13.177,13.236,11204,0
2014-09-11,13.246,13.521,13.246,13.462,10767,0
2014-09-12,13.512,13.512,13.217,13.266,14488,0
2014-09-15,13.256,13.266,12.882,12.922,17653,0
2014-09-16,12.853,12.99,12.785,12.961,14809,0
2014-09-17,13.01,13.02,12.646,12.785,10703,0
2014-09-18,12.785,12.872,12.626,12.656,8326,0
2014-09-19,12.696,13.157,12.529,13.157,60531,0
2014-09-22,13.03,13.492,13.03,13.275,13494,0
2014-09-23,13.275,13.354,13.246,13.266,12638,0
2014-09-24,13.335,13.462,13.187,13.384,10889,0
2014-09-25,13.295,13.305,13.08,13.11,16057,0
2014-09-26,13.128,13.187,13.12,13.138,4212,0
2014-09-29,13.08,13.147,13.07,13.12,5887,0
2014-09-30,13.06,13.12,12.824,13.06,15453,0
2014-10-01,13.1,13.11,12.882,12.951,20047,0
2014-10-02,13.167,13.167,12.922,12.961,6552,0
2014-10-03,13.147,13.157,12.716,12.824,12413,0
2014-10-06,12.814,13.05,12.804,12.902,4153,0
2014-10-07,12.765,13.02,12.726,12.745,7792,0
2014-10-08,12.489,12.99,12.489,12.863,19546,0
2014-10-09,12.775,12.922,12.608,12.686,9294,0
2014-10-10,12.578,12.834,12.568,12.775,5516,0
2014-10-13,12.853,12.971,12.626,12.824,16023,0
2014-10-14,12.775,12.99,12.626,12.853,22631,0
2014-10-15,12.794,13,12.578,12.902,31009,0
2014-10-16,12.902,13.275,12.656,13.138,19856,0
2014-10-17,13.217,13.424,12.834,13.08,23109,0
2014-10-20,13.02,13.325,12.951,13.11,14208,0
2014-10-21,13.177,13.354,12.922,13.217,8742,0
2014-10-22,13.217,13.236,13.03,13.03,4730,0
2014-10-23,13.295,13.384,13.128,13.167,14368,0
2014-10-24,13.217,13.217,13.08,13.138,4978,0
2014-10-27,13.217,13.227,13,13.128,9152,0
2014-10-28,13.236,13.414,12.941,13.315,27459,0
2014-10-29,13.472,13.54,13.09,13.443,19015,0
2014-10-30,13.443,13.757,13.187,13.66,25211,0
2014-10-31,13.757,14.14,13.443,13.904,31542,0
2014-11-03,14.004,14.219,13.767,14.033,19790,0
2014-11-04,13.924,14.209,13.777,14.052,10801,0
2014-11-05,14.209,14.209,13.885,13.924,7664,0
2014-11-06,13.974,14.209,13.679,14.052,17155,0
2014-11-07,14.149,14.219,13.708,13.974,18483,0
2014-11-10,14.219,14.219,13.787,14.004,10314,0
2014-11-11,14.169,14.169,13.974,14.004,6287,0
2014-11-12,13.875,13.974,13.708,13.924,6300,0
2014-11-13,13.964,13.984,13.767,13.904,5938,0
2014-11-14,13.954,13.954,13.453,13.521,8829,0
2014-11-17,13.266,13.924,13.266,13.679,14256,0
2014-11-18,13.708,13.875,13.443,13.59,14566,0
2014-11-19,13.767,13.806,13.374,13.374,7180,0
2014-11-20,13.374,13.66,13.374,13.462,8496,0
2014-11-21,13.61,13.767,13.55,13.62,8232,0
2014-11-24,13.58,13.717,13.58,13.65,4154,0
2014-11-25,13.62,13.689,13.62,13.679,678,0
2014-11-26,13.855,13.855,13.531,13.59,1999,0
2014-11-28,13.57,13.57,13.55,13.55,4178,0
2014-12-01,13.531,13.767,13.531,13.531,9096,0
2014-12-02,13.502,13.747,13.472,13.55,5303,0
2014-12-03,13.816,13.845,13.56,13.61,4604,0
2014-12-04,13.66,13.767,13.55,13.57,3258,0
2014-12-05,13.325,13.56,13.325,13.56,9493,0
2014-12-08,13.472,13.62,13.472,13.531,5540,0
2014-12-09,13.462,13.796,13.266,13.767,15170,0
2014-12-10,13.698,13.708,13.521,13.61,7888,0
2014-12-11,13.58,13.61,13.472,13.512,7785,0
2014-12-12,13.512,13.689,13.443,13.502,8977,0
2014-12-15,13.443,13.56,13.443,13.492,3220,0
2014-12-16,13.56,13.56,13.482,13.482,7952,0
2014-12-17,13.531,13.845,13.531,13.747,24436,0
2014-12-18,13.855,13.855,13.689,13.757,8219,0
2014-12-19,13.679,13.757,13.679,13.717,21822,0
2014-12-22,13.689,13.708,13.61,13.708,6642,0
2014-12-23,13.806,13.914,13.796,13.855,31709,0
2014-12-24,13.787,13.885,13.777,13.826,3245,0
2014-12-26,13.944,13.944,13.806,13.895,7223,0
2014-12-29,13.855,13.924,13.836,13.865,1869,0
2014-12-30,13.787,13.826,13.747,13.787,6387,0
2014-12-31,13.885,13.944,13.64,13.708,8900,0
2015-01-02,13.722,13.742,13.664,13.664,2509,0
2015-01-05,13.791,13.841,13.605,13.782,9404,0
2015-01-06,13.605,13.841,13.526,13.703,10723,0
2015-01-07,13.655,13.782,13.555,13.645,5928,0
2015-01-08,13.752,13.752,13.605,13.722,3910,0
2015-01-09,13.772,13.772,13.486,13.496,3996,0
2015-01-12,13.732,13.732,13.309,13.418,9677,0
2015-01-13,13.605,13.684,13.437,13.575,12318,0
2015-01-14,13.516,13.516,13.171,13.26,10234,0
2015-01-15,13.201,13.378,13.201,13.231,5871,0
2015-01-16,13.24,13.674,13.151,13.565,7637,0
2015-01-20,13.693,13.693,13.319,13.319,6023,0
2015-01-21,13.526,13.732,13.427,13.516,8402,0
2015-01-22,13.684,13.772,13.615,13.674,19212,0
2015-01-23,13.555,13.722,13.368,13.368,16102,0
2015-01-26,13.418,13.418,13.309,13.319,1915,0
2015-01-27,13.123,13.181,13.093,13.103,7289,0
2015-01-28,13.093,13.093,12.6,12.708,12953,0
2015-01-29,12.638,12.895,12.638,12.856,5176,0
2015-01-30,12.708,12.827,12.501,12.521,10060,0
2015-02-02,12.817,12.817,12.018,12.718,7017,0
2015-02-03,12.837,12.934,12.837,12.866,8674,0
2015-02-04,12.964,12.964,12.807,12.837,5353,0
2015-02-05,12.817,12.895,12.718,12.758,6911,0
2015-02-06,12.797,12.797,12.433,12.58,13949,0
2015-02-09,12.59,12.62,12.541,12.541,11456,0
2015-02-10,12.511,12.541,12.304,12.314,13337,0
2015-02-11,12.531,12.531,12.166,12.186,5811,0
2015-02-12,12.433,12.561,12.256,12.353,8988,0
2015-02-13,12.314,12.59,12.274,12.314,11695,0
2015-02-17,12.236,12.284,12.236,12.236,5558,0
2015-02-18,12.256,12.256,11.999,12.136,13399,0
2015-02-19,12.186,12.256,12.107,12.166,5553,0
2015-02-20,12.186,12.186,11.881,11.97,15955,0
2015-02-23,12.018,12.028,11.911,11.93,10951,0
2015-02-24,12.009,12.058,11.821,11.93,11458,0
2015-02-25,11.871,11.97,11.752,11.821,11675,0
2015-02-26,11.97,11.999,11.546,11.645,16092,0
2015-02-27,11.575,11.801,11.575,11.595,17817,0
2015-03-02,11.752,11.752,11.466,11.635,9238,0
2015-03-03,11.615,11.665,11.457,11.536,13197,0
2015-03-04,11.536,11.684,11.536,11.556,11876,0
2015-03-05,11.732,11.772,11.585,11.703,28424,0
2015-03-06,11.811,11.821,11.605,11.665,9744,0
2015-03-09,11.635,11.891,11.635,11.675,4770,0
2015-03-10,11.713,11.713,11.575,11.585,7207,0
2015-03-11,11.665,12.009,11.665,11.92,48217,0
2015-03-12,11.94,12.413,11.94,12.078,38674,0
2015-03-13,12.107,12.462,12.018,12.323,45374,0
2015-03-16,12.383,12.453,12.323,12.383,26596,0
2015-03-17,12.393,12.443,12.216,12.256,31570,0
2015-03-18,12.423,12.648,12.323,12.462,21318,0
2015-03-19,12.226,12.511,11.831,12.363,29032,0
2015-03-20,12.453,12.638,12.373,12.511,31873,0
2015-03-23,12.788,12.788,12.363,12.628,27306,0
2015-03-24,12.453,12.817,12.453,12.807,10659,0
2015-03-25,12.718,12.944,12.708,12.797,7614,0
2015-03-26,12.797,12.925,12.668,12.847,15938,0
2015-03-27,12.817,12.837,12.708,12.718,10049,0
2015-03-30,12.817,13.201,12.817,13.141,16545,0
2015-03-31,13.201,13.408,13.201,13.388,8319,0
2015-04-01,13.437,13.476,13.329,13.447,13805,0
2015-04-02,13.575,13.645,13.516,13.565,10354,0
2015-04-06,13.516,13.516,13.211,13.437,4670,0
2015-04-07,13.516,13.674,13.398,13.625,7774,0
2015-04-08,13.398,13.408,13.388,13.408,2336,0
2015-04-09,13.201,13.221,13.103,13.211,2838,0
2015-04-10,13.211,13.595,12.915,13.418,8526,0
2015-04-13,13.437,13.466,13.141,13.466,2336,0
2015-04-14,13.516,13.526,13.378,13.447,5684,0
2015-04-15,13.496,13.496,13.319,13.437,7772,0
2015-04-16,13.516,13.516,13.338,13.506,1537,0
2015-04-17,13.408,13.466,13.24,13.338,12283,0
2015-04-20,13.516,13.526,13.378,13.526,6159,0
2015-04-21,13.466,13.684,13.368,13.674,11049,0
2015-04-22,13.703,13.89,13.447,13.674,2324,0
2015-04-23,13.496,13.762,13.496,13.625,6294,0
2015-04-24,13.655,13.782,13.408,13.526,27198,0
2015-04-27,13.476,13.615,13.093,13.191,13502,0
2015-04-28,13.418,13.526,13.289,13.516,4568,0
2015-04-29,13.338,13.466,13.24,13.25,6091,0
2015-04-30,12.983,13.132,12.226,12.256,15328,0
2015-05-01,12.226,12.944,12.226,12.462,17764,0
2015-05-04,12.501,12.708,12.413,12.472,14821,0
2015-05-05,12.393,12.521,11.379,11.645,24870,0
2015-05-06,11.546,11.881,11.546,11.861,12527,0
2015-05-07,11.675,12.127,11.575,11.575,17261,0
2015-05-08,11.792,12.028,11.675,11.772,12080,0
2015-05-11,11.556,12.038,11.556,11.881,8324,0
2015-05-12,11.911,11.989,11.605,11.891,11736,0
2015-05-13,11.655,11.752,11.595,11.595,6902,0
2015-05-14,11.703,12.196,11.703,11.881,7511,0
2015-05-15,11.891,11.901,11.565,11.595,5203,0
2015-05-18,11.595,11.821,11.526,11.684,4172,0
2015-05-19,11.516,11.713,11.299,11.339,20911,0
2015-05-20,11.26,11.605,11.26,11.556,4161,0
2015-05-21,11.447,11.684,11.447,11.496,6801,0
2015-05-22,11.556,11.556,11.131,11.161,11775,0
2015-05-26,11.171,11.329,11.131,11.131,11075,0
2015-05-27,11.201,11.703,11.122,11.675,4161,0
2015-05-28,11.369,11.565,11.349,11.496,5260,0
2015-05-29,11.496,11.713,11.339,11.565,18272,0
2015-06-01,11.881,11.881,11.408,11.516,8074,0
2015-06-02,11.437,11.556,11.359,11.417,3437,0
2015-06-03,11.457,11.625,11.457,11.605,6496,0
2015-06-04,11.399,11.437,11.399,11.437,2436,0
2015-06-05,11.457,11.585,11.399,11.585,5177,0
2015-06-08,11.625,11.96,11.605,11.901,8324,0
2015-06-09,11.93,12.078,11.694,11.901,12680,0
2015-06-10,12.136,12.196,12.009,12.009,11453,0
2015-06-11,12.028,12.028,11.801,11.871,12810,0
2015-06-12,11.881,11.96,11.801,11.93,3452,0
2015-06-15,11.851,11.891,11.645,11.694,14617,0
2015-06-16,11.911,12.068,11.911,11.98,14719,0
2015-06-17,11.901,12.343,11.901,12.196,11369,0
2015-06-18,12.294,12.62,12.294,12.58,18170,0
2015-06-19,12.423,13.023,12.246,12.728,38979,0
2015-06-22,12.847,13.063,12.817,12.954,8120,0
2015-06-23,13.023,13.151,12.728,13.132,6791,0
2015-06-24,13.201,13.299,13.023,13.161,15938,0
2015-06-25,13.123,13.181,13.043,13.063,8628,0
2015-06-26,13.103,13.279,12.964,13.279,82121,0
2015-06-29,12.993,13.378,12.983,13.053,13502,0
2015-06-30,13.013,13.26,12.895,12.993,11165,0
2015-07-01,12.949,13.147,12.949,13.147,10520,0
2015-07-02,13.344,13.473,12.446,12.752,34193,0
2015-07-06,12.564,13.197,12.564,13.137,16489,0
2015-07-07,13.127,13.256,12.9,13.098,12343,0
2015-07-08,13.038,13.078,12.831,12.969,9510,0
2015-07-09,13.048,13.048,12.821,12.821,9711,0
2015-07-10,12.979,13.384,12.979,13.325,10217,0
2015-07-13,13.354,13.552,13.236,13.374,7283,0
2015-07-14,13.344,13.473,13.137,13.137,7826,0
2015-07-15,13.157,13.256,13.048,13.118,6620,0
2015-07-16,13.236,13.236,13.137,13.137,2832,0
2015-07-17,13.118,13.493,13.118,13.374,9711,0
2015-07-20,13.473,13.473,12.998,13.058,5868,0
2015-07-21,13.197,13.197,12.752,12.752,5361,0
2015-07-22,12.871,13.187,12.871,13.038,10217,0
2015-07-23,13.147,13.285,12.762,12.762,8700,0
2015-07-24,12.791,12.9,12.752,12.791,10520,0
2015-07-27,12.969,12.998,12.574,12.93,9711,0
2015-07-28,13.127,13.147,13.048,13.068,3642,0
2015-07-29,12.861,13.088,12.861,13.008,5665,0
2015-07-30,12.861,12.9,12.762,12.791,4957,0
2015-07-31,12.861,12.939,12.821,12.93,5868,0
2015-08-03,12.89,13.207,12.89,13.098,3936,0
2015-08-04,12.851,12.851,12.841,12.841,2024,0
2015-08-05,12.821,12.939,12.722,12.801,4350,0
2015-08-06,12.949,13.157,12.801,12.801,4682,0
2015-08-07,12.682,12.93,12.356,12.712,4046,0
2015-08-10,12.91,13.108,12.91,13.108,5058,0
2015-08-11,13.048,13.118,12.9,12.939,5914,0
2015-08-12,12.9,13.028,12.742,12.871,4957,0
2015-08-13,12.801,13.275,12.801,12.841,4450,0
2015-08-14,12.831,13.642,12.831,13.404,9307,0
2015-08-17,13.384,13.592,13.167,13.266,5159,0
2015-08-18,13.177,13.177,12.91,12.959,3440,0
2015-08-19,12.791,13.227,12.584,12.831,12543,0
2015-08-20,12.821,13.167,12.614,12.614,9915,0
2015-08-21,11.882,12.446,11.862,12.297,12949,0
2015-08-24,11.466,12.851,11.466,11.625,13326,0
2015-08-25,12.406,12.406,11.733,11.822,7689,0
2015-08-26,12.099,12.672,11.862,12.672,5766,0
2015-08-27,12.662,12.93,12.168,12.258,7486,0
2015-08-28,12.168,12.178,11.882,11.882,6778,0
2015-08-31,11.981,12.356,11.981,12.168,6980,0
2015-09-01,11.941,12.366,11.941,12.218,6374,0
2015-09-02,12.446,12.811,12.426,12.614,4250,0
2015-09-03,12.376,12.376,12.06,12.07,4654,0
2015-09-04,11.882,12.079,11.773,11.773,3946,0
2015-09-08,12.07,12.238,11.852,12.079,4654,0
2015-09-09,11.902,12.317,11.862,12.07,7182,0
2015-09-10,12.307,12.336,12.258,12.268,6546,0
2015-09-11,12.158,12.238,12.158,12.208,1518,0
2015-09-14,12.238,12.248,11.961,12.178,4350,0
2015-09-15,12.089,12.268,12.089,12.258,1821,0
2015-09-16,12.248,12.326,12.02,12.287,9510,0
2015-09-17,12.317,12.841,12.317,12.456,13574,0
2015-09-18,12.238,12.248,11.872,11.991,24988,0
2015-09-21,12.119,12.504,12.099,12.426,9003,0
2015-09-22,12.456,12.614,12.356,12.584,12747,0
2015-09-23,12.672,12.672,12.652,12.652,3946,0
2015-09-24,12.642,12.949,12.642,12.949,6997,0
2015-09-25,13.018,13.018,12.861,12.871,10824,0
2015-09-28,12.604,12.791,12.604,12.762,13653,0
2015-09-29,12.682,12.939,12.682,12.88,5159,0
2015-09-30,12.871,12.9,12.801,12.811,4654,0
2015-10-01,12.93,13.018,12.752,12.93,7486,0
2015-10-02,12.851,12.93,12.851,12.93,6273,0
2015-10-05,13.018,13.227,12.998,13.118,7244,0
2015-10-06,13.088,13.335,13.058,13.108,8903,0
2015-10-07,13.098,13.473,13.098,13.295,16693,0
2015-10-08,13.295,13.592,13.295,13.523,11532,0
2015-10-09,13.444,13.592,13.246,13.572,10824,0
2015-10-12,13.612,13.77,13.612,13.622,10499,0
2015-10-13,13.444,13.454,13.444,13.454,2529,0
2015-10-14,13.542,13.542,13.325,13.325,2529,0
2015-10-15,13.147,13.938,13.147,13.898,9407,0
2015-10-16,13.958,13.958,13.493,13.542,5361,0
2015-10-19,13.523,13.523,13.335,13.394,5417,0
2015-10-20,13.434,13.548,13.424,13.454,4173,0
2015-10-21,13.542,13.652,13.187,13.236,6778,0
2015-10-22,13.207,13.662,13.207,13.662,7283,0
2015-10-23,13.78,13.888,13.78,13.858,5868,0
2015-10-26,13.622,13.7,13.622,13.671,3541,0
2015-10-27,13.652,13.858,13.414,13.444,6170,0
2015-10-28,13.414,13.77,13.414,13.582,11229,0
2015-10-29,13.533,13.533,13.305,13.354,9611,0
2015-10-30,13.444,13.483,13.394,13.404,2529,0
2015-11-02,13.602,13.602,13.354,13.404,16725,0
2015-11-03,13.483,13.533,13.167,13.344,9105,0
2015-11-04,13.197,13.622,13.187,13.424,11773,0
2015-11-05,13.227,13.572,13.137,13.404,9105,0
2015-11-06,13.354,13.691,13.325,13.542,5463,0
2015-11-09,13.483,13.483,13.108,13.197,18956,0
2015-11-10,13.542,14.154,13.542,14.057,15883,0
2015-11-11,14.116,14.116,13.888,13.888,9915,0
2015-11-12,14.018,14.018,13.868,13.868,11027,0
2015-11-13,13.73,14.67,13.73,14.394,20637,0
2015-11-16,14.53,14.53,14.194,14.334,13657,0
2015-11-17,14.214,14.56,14.214,14.47,14265,0
2015-11-18,14.234,14.61,14.214,14.54,15377,0
2015-11-19,14.443,14.47,14.204,14.244,11331,0
2015-11-20,14.364,14.5,14.184,14.374,18108,0
2015-11-23,14.234,14.48,14.234,14.304,6374,0
2015-11-24,14.304,14.49,14.294,14.384,6980,0
2015-11-25,14.443,14.51,14.413,14.433,4450,0
2015-11-27,14.5,14.58,14.394,14.58,6273,0
2015-11-30,14.58,15.629,14.57,14.956,22054,0
2015-12-01,15.115,15.223,15.016,15.213,10669,0
2015-12-02,15.075,15.272,15.075,15.123,7295,0
2015-12-03,15.133,15.183,15.016,15.026,9521,0
2015-12-04,15.153,15.272,15.026,15.233,6778,0
2015-12-07,15.243,15.282,15.056,15.163,9915,0
2015-12-08,14.996,15.203,14.996,15.046,10566,0
2015-12-09,14.906,15.046,14.827,14.896,9915,0
2015-12-10,14.787,15.056,14.778,14.827,5463,0
2015-12-11,14.5,14.66,14.304,14.364,8497,0
2015-12-14,14.384,14.384,13.938,14.164,11239,0
2015-12-15,14.164,14.264,14.164,14.244,2832,0
2015-12-16,14.304,14.51,14.048,14.174,10520,0
2015-12-17,14.086,14.154,14.086,14.086,2226,0
2015-12-18,14.048,14.304,14.048,14.106,24988,0
2015-12-21,14.334,14.334,13.71,13.908,32778,0
2015-12-22,13.809,14.028,13.809,13.928,9125,0
2015-12-23,13.898,14.174,13.839,14.057,11431,0
2015-12-24,13.944,14.142,13.932,14.048,6437,0
2015-12-28,14.076,14.324,13.898,14.106,10682,0
2015-12-29,14.086,14.213,13.839,14.048,30006,0
2015-12-30,14.116,14.116,13.948,13.948,9107,0
2015-12-31,13.958,14.125,13.691,13.691,18610,0
2016-01-04,13.537,13.537,13.2,13.2,20698,0
2016-01-05,13.329,13.338,13.2,13.22,6883,0
2016-01-06,14.231,14.478,13.874,13.954,88654,0
2016-01-07,14.014,14.201,13.834,13.954,31724,0
2016-01-08,14.004,14.181,13.904,13.924,27215,0
2016-01-11,14.211,14.211,13.785,13.854,12500,0
2016-01-12,13.884,13.884,13.26,13.567,13118,0
2016-01-13,13.527,13.597,13.051,13.457,25553,0
2016-01-14,13.418,13.964,13.418,13.844,15377,0
2016-01-15,13.467,13.721,13.24,13.676,15611,0
2016-01-19,13.695,13.695,13.25,13.457,11092,0
2016-01-20,13.21,13.884,13.17,13.755,12904,0
2016-01-21,13.735,13.974,13.735,13.785,18987,0
2016-01-22,13.934,14.648,13.924,14.648,36022,0
2016-01-25,14.678,14.678,14.498,14.548,12800,0
2016-01-26,14.678,14.995,14.568,14.767,34066,0
2016-01-27,14.758,14.777,14.588,14.678,8822,0
2016-01-28,14.708,14.806,14.43,14.588,27579,0
2016-01-29,14.658,15.297,14.528,15.213,31723,0
2016-02-01,15.241,16.066,15.173,15.927,59069,0
2016-02-02,15.818,15.818,15.412,15.51,11432,0
2016-02-03,15.58,16.125,15.402,15.837,49746,0
2016-02-04,15.997,16.329,15.931,16.274,32374,0
2016-02-05,15.997,16.414,15.818,16.175,86376,0
2016-02-08,16.135,16.581,15.837,16.532,34630,0
2016-02-09,16.384,16.492,16.017,16.096,30282,0
2016-02-10,16.135,16.414,15.987,16.056,13607,0
2016-02-11,15.749,16.294,15.62,15.719,14834,0
2016-02-12,15.719,15.987,15.679,15.739,5707,0
2016-02-16,15.867,16.284,15.788,16.244,16105,0
2016-02-17,16.284,16.522,16.284,16.424,22900,0
2016-02-18,16.404,16.404,16.096,16.145,14294,0
2016-02-19,16.056,16.364,16.056,16.244,58599,0
2016-02-22,16.482,16.771,16.462,16.532,18007,0
2016-02-23,16.354,16.601,16.175,16.274,21817,0
2016-02-24,16.194,16.354,15.867,16.314,13887,0
2016-02-25,16.254,16.254,16.027,16.244,7070,0
2016-02-26,16.184,16.424,16.184,16.344,8219,0
2016-02-29,16.434,16.434,16.125,16.145,12465,0
2016-03-01,16.424,16.424,16.334,16.364,6718,0
2016-03-02,16.394,16.462,16.271,16.462,13737,0
2016-03-03,16.551,16.551,16.344,16.354,8115,0
2016-03-04,16.404,16.485,15.987,16.056,6399,0
2016-03-07,15.997,16.304,15.957,16.027,14927,0
2016-03-08,16.046,16.294,15.867,15.957,15299,0
2016-03-09,15.987,16.234,15.887,15.977,14548,0
2016-03-10,16.076,16.274,15.937,15.997,8470,0
2016-03-11,15.847,16.329,15.679,16.184,18474,0
2016-03-14,16.037,16.037,15.726,15.887,8277,0
2016-03-15,15.709,16.017,15.709,15.847,8048,0
2016-03-16,15.837,15.907,15.5,15.54,11999,0
2016-03-17,15.54,15.857,15.54,15.808,13194,0
2016-03-18,15.927,16.017,15.659,15.709,34333,0
2016-03-21,15.55,15.788,15.392,15.729,21060,0
2016-03-22,15.5,15.779,15.5,15.659,9474,0
2016-03-23,15.659,15.669,15.471,15.471,12308,0
2016-03-24,15.412,15.438,15.252,15.292,19533,0
2016-03-28,15.312,15.662,15.272,15.53,14071,0
2016-03-29,15.48,15.847,15.282,15.372,43664,0
2016-03-30,15.372,16.096,15.153,15.867,41860,0
2016-03-31,15.699,15.947,15.699,15.788,11170,0
2016-04-01,15.674,16.485,15.674,16.254,37782,0
2016-04-04,16.364,16.434,16.056,16.304,21779,0
2016-04-05,16.214,16.264,16.101,16.145,8350,0
2016-04-06,16.404,16.404,16.102,16.165,5475,0
2016-04-07,16.106,16.165,15.847,16.145,14477,0
2016-04-08,16.165,16.274,16.037,16.125,10358,0
2016-04-11,16.096,16.214,15.867,16.007,19920,0
2016-04-12,15.957,16.259,15.798,16.234,12667,0
2016-04-13,16.264,16.384,16.264,16.384,16554,0
2016-04-14,16.354,16.414,16.234,16.244,10721,0
2016-04-15,16.165,16.452,16.046,16.274,7530,0
2016-04-18,16.443,16.462,16.304,16.364,7376,0
2016-04-19,16.324,16.404,16.287,16.334,2236,0
2016-04-20,16.344,16.457,16.344,16.344,6702,0
2016-04-21,16.414,16.414,16.204,16.254,2296,0
2016-04-22,16.175,16.414,16.175,16.234,4213,0
2016-04-25,16.204,16.214,15.827,16.194,7428,0
2016-04-26,16.184,16.404,15.957,16.304,13468,0
2016-04-27,16.284,16.314,15.927,16.125,12787,0
2016-04-28,16.175,16.334,15.193,15.422,28489,0
2016-04-29,15.372,15.58,15.213,15.243,8205,0
2016-05-02,15.243,15.64,15.228,15.53,16852,0
2016-05-03,15.451,15.659,15.282,15.659,11946,0
2016-05-04,15.692,15.867,15.53,15.56,11340,0
2016-05-05,15.63,15.987,15.393,15.729,10512,0
2016-05-06,15.679,15.769,15.471,15.58,8266,0
2016-05-09,15.51,15.59,15.51,15.59,2029,0
2016-05-10,15.689,15.927,15.64,15.659,6333,0
2016-05-11,15.64,15.788,15.451,15.55,5776,0
2016-05-12,15.709,15.709,15.422,15.471,3119,0
2016-05-13,15.471,15.471,15.412,15.422,4581,0
2016-05-16,15.422,15.967,15.422,15.58,10957,0
2016-05-17,15.467,15.548,14.975,15.015,27677,0
2016-05-18,14.925,15.54,14.925,15.422,5020,0
2016-05-19,15.568,15.568,15.153,15.213,8138,0
2016-05-20,15.282,15.422,15.282,15.362,6901,0
2016-05-23,15.292,15.292,15.213,15.223,8366,0
2016-05-24,15.53,15.977,15.53,15.867,8200,0
2016-05-25,15.8,16.13,15.8,15.927,5817,0
2016-05-26,16.125,16.125,15.967,15.997,2718,0
2016-05-27,15.907,15.917,15.659,15.759,28075,0
2016-05-31,15.649,15.719,15.61,15.709,7402,0
2016-06-01,15.759,16.145,15.709,16.046,10202,0
2016-06-02,16.037,16.037,15.769,15.867,4816,0
2016-06-03,15.649,15.867,15.64,15.769,5355,0
2016-06-06,15.877,17.202,15.877,17.127,15945,0
2016-06-07,17.197,17.295,16.8,16.988,32371,0
2016-06-08,16.998,17.295,16.948,17.058,22693,0
2016-06-09,16.92,17.147,16.761,16.958,20580,0
2016-06-10,16.918,17.063,16.859,16.898,15560,0
2016-06-13,16.889,17.088,16.859,16.928,12638,0
2016-06-14,16.863,17.142,16.863,17.098,9852,0
2016-06-15,17.098,17.098,16.859,16.859,20383,0
2016-06-16,16.78,16.8,16.324,16.751,24637,0
2016-06-17,16.731,16.928,16.541,16.849,35313,0
2016-06-20,16.898,17.098,16.721,17.048,13044,0
2016-06-21,17.147,17.147,17.012,17.117,5955,0
2016-06-22,17.197,17.236,16.978,17.068,8926,0
2016-06-23,17.246,17.637,17.207,17.564,10908,0
2016-06-24,17.088,17.454,17.088,17.137,76601,0
2016-06-27,17.008,17.217,16.761,16.958,19768,0
2016-06-28,17.127,17.285,17.068,17.108,14857,0
2016-06-29,17.325,17.504,17.197,17.275,10471,0
2016-06-30,17.395,17.821,17.395,17.821,14883,0
2016-07-01,17.886,18.294,17.886,18.264,11307,0
2016-07-05,17.995,18.252,17.995,18.214,8196,0
2016-07-06,18.184,18.383,18.03,18.134,36939,0
2016-07-07,18.134,18.184,18.025,18.124,25242,0
2016-07-08,18.115,18.363,17.956,18.343,16579,0
2016-07-11,18.343,18.572,18.333,18.502,15668,0
2016-07-12,18.572,19.039,18.572,18.89,13266,0
2016-07-13,18.97,18.97,18.622,18.672,13221,0
2016-07-14,18.89,18.92,18.522,18.9,7572,0
2016-07-15,18.95,18.95,18.294,18.452,14680,0
2016-07-18,18.343,18.592,18.343,18.532,3949,0
2016-07-19,18.522,18.522,18.224,18.294,4237,0
2016-07-20,18.314,18.314,18.005,18.025,2028,0
2016-07-21,17.936,18.025,17.548,17.607,16127,0
2016-07-22,17.538,17.657,17.409,17.498,6049,0
2016-07-25,17.538,17.866,17.538,17.707,4519,0
2016-07-26,17.846,17.846,17.33,17.359,12046,0
2016-07-27,17.299,17.458,17.175,17.279,16133,0
2016-07-28,17.279,17.279,17.032,17.12,49405,0
2016-07-29,17.011,17.429,16.973,17.309,10185,0
2016-08-01,17.091,17.102,16.931,17.031,4910,0
2016-08-02,17.11,17.299,16.823,16.862,38322,0
2016-08-03,16.961,17.25,16.892,17.011,15043,0
2016-08-04,16.883,17.001,16.744,16.782,19262,0
2016-08-05,16.792,16.908,16.435,16.812,27933,0
2016-08-08,16.763,16.792,16.733,16.792,3869,0
2016-08-09,16.782,16.782,16.663,16.753,3901,0
2016-08-10,16.802,16.802,16.365,16.395,23304,0
2016-08-11,16.395,16.643,16.365,16.583,16002,0
2016-08-12,16.464,16.464,16.107,16.205,23607,0
2016-08-15,16.412,16.415,16.335,16.355,4674,0
2016-08-16,16.395,17.399,16.395,17.269,48255,0
2016-08-17,17.22,17.269,17.021,17.021,18476,0
2016-08-18,16.901,17.13,16.892,17.021,17375,0
2016-08-19,16.931,17.399,16.802,17.279,36270,0
2016-08-22,17.14,17.757,17.14,17.657,10801,0
2016-08-23,17.796,17.886,17.488,17.538,8530,0
2016-08-24,17.478,17.593,17.061,17.13,33793,0
2016-08-25,16.941,17.429,16.931,17.19,4385,0
2016-08-26,17.15,17.518,17.12,17.359,7275,0
2016-08-29,17.339,17.409,17.22,17.329,6302,0
2016-08-30,17.439,17.659,17.389,17.478,10652,0
2016-08-31,17.627,17.647,17.14,17.448,14352,0
2016-09-01,17.379,17.548,17.25,17.528,7957,0
2016-09-02,17.409,17.607,17.409,17.558,2847,0
2016-09-06,17.568,17.598,17.23,17.528,7600,0
2016-09-07,17.627,17.717,17.498,17.588,11551,0
2016-09-08,17.25,17.583,17.16,17.488,7901,0
2016-09-09,17.289,17.468,17.12,17.17,16332,0
2016-09-12,17.19,17.23,17.051,17.18,11703,0
2016-09-13,17.051,17.289,16.951,17.031,9807,0
2016-09-14,17.031,17.071,16.951,16.961,7344,0
2016-09-15,16.951,17.101,16.832,16.852,9220,0
2016-09-16,16.852,17.15,16.773,16.931,36647,0
2016-09-19,16.862,17.096,16.534,17.021,15962,0
2016-09-20,17.16,17.16,17.001,17.071,7725,0
2016-09-21,17.071,17.14,16.742,17.13,7883,0
2016-09-22,17.22,17.339,17.081,17.12,10284,0
2016-09-23,17.15,17.269,16.822,17.031,6281,0
2016-09-26,16.941,17.17,16.553,16.743,10651,0
2016-09-27,16.713,16.981,16.673,16.911,7554,0
2016-09-28,16.862,17.001,16.782,16.961,6711,0
2016-09-29,16.901,16.901,16.713,16.733,5450,0
2016-09-30,16.822,17.13,16.822,17.081,12328,0
2016-10-03,16.991,17.011,16.951,17.001,4974,0
2016-10-04,16.961,17.089,16.961,17.011,3538,0
2016-10-05,17.201,17.339,17.2,17.23,5308,0
2016-10-06,17.439,17.563,17.359,17.389,5031,0
2016-10-07,17.25,17.25,17.14,17.18,2906,0
2016-10-10,17.319,17.389,17.25,17.359,2770,0
2016-10-11,17.299,17.319,17.21,17.289,3266,0
2016-10-12,17.299,17.309,17.269,17.299,3431,0
2016-10-13,17.24,17.299,17.13,17.16,3557,0
2016-10-14,16.971,17.126,16.951,17.051,4084,0
2016-10-17,17.2,17.2,17.101,17.101,1380,0
2016-10-18,17.366,17.379,17.25,17.25,6458,0
2016-10-19,17.394,17.448,17.15,17.15,3142,0
2016-10-20,16.927,17.368,16.927,17.299,2007,0
2016-10-21,17.15,17.299,17.101,17.299,3016,0
2016-10-24,17.399,17.399,17.299,17.399,2068,0
2016-10-25,17.349,17.448,17.349,17.448,4616,0
2016-10-26,17.498,17.498,17.399,17.399,2107,0
2016-10-27,17.498,17.498,17.399,17.399,2518,0
2016-10-28,17.349,17.349,17.349,17.349,1105,0
2016-10-31,17.299,17.548,17.225,17.448,12574,0
2016-11-01,17.2,17.399,17.2,17.399,3691,0
2016-11-02,17.259,17.349,17.15,17.2,7619,0
2016-11-03,17.349,17.399,17.25,17.25,2129,0
2016-11-04,17.399,17.424,17.2,17.2,5065,0
2016-11-07,17.349,17.349,17.349,17.349,2774,0
2016-11-08,17.49,17.548,17.448,17.548,2165,0
2016-11-09,17.598,18.244,17.498,18.244,24197,0
2016-11-10,18.393,18.89,18.144,18.84,15107,0
2016-11-11,18.84,19.138,18.642,19.039,28726,0
2016-11-14,19.138,19.387,19.039,19.238,12774,0
2016-11-15,19.536,19.536,18.84,19.238,13678,0
2016-11-16,19.089,19.387,19.039,19.188,10246,0
2016-11-17,19.288,19.338,19.238,19.288,5978,0
2016-11-18,19.338,19.338,19.089,19.188,18792,0
2016-11-21,19.138,19.387,18.791,19.338,13361,0
2016-11-22,19.288,19.736,19.238,19.686,15564,0
2016-11-23,19.636,19.784,19.536,19.784,11974,0
2016-11-25,19.736,19.736,19.586,19.686,5656,0
2016-11-28,19.686,19.736,19.536,19.536,5146,0
2016-11-29,19.686,19.834,18.99,19.686,21164,0
2016-11-30,19.834,19.984,19.736,19.736,10251,0
2016-12-01,19.934,19.984,19.784,19.834,6826,0
2016-12-02,19.686,19.884,19.686,19.736,7849,0
2016-12-05,19.934,19.934,19.586,19.884,9603,0
2016-12-06,19.834,20.332,19.736,20.232,15561,0
2016-12-07,20.232,20.68,20.232,20.382,13504,0
2016-12-08,20.58,20.73,20.382,20.48,17434,0
2016-12-09,20.48,20.755,20.432,20.48,36473,0
2016-12-12,20.53,21.103,20.132,20.282,20469,0
2016-12-13,20.48,20.48,20.084,20.132,24194,0
2016-12-14,19.984,20.182,19.934,20.084,7493,0
2016-12-15,20.182,20.48,20.084,20.182,23312,0
2016-12-16,20.232,20.282,20.084,20.182,43617,0
2016-12-19,20.132,20.232,19.884,20.084,16343,0
2016-12-20,20.132,20.232,19.784,19.884,15434,0
2016-12-21,19.686,20.182,19.486,20.034,11029,0
2016-12-22,20.132,20.132,19.784,19.884,2943,0
2016-12-23,19.784,20.132,19.784,19.984,3716,0
2016-12-27,19.834,20.132,19.736,19.934,4691,0
2016-12-28,19.51,19.844,19.51,19.744,6130,0
2016-12-29,19.894,19.944,19.246,19.445,9852,0
2016-12-30,19.744,19.744,19.445,19.495,5751,0
2017-01-03,19.844,20.204,19.645,19.994,4839,0
2017-01-04,20.094,20.094,19.744,19.994,5308,0
2017-01-05,20.094,20.094,19.874,19.944,5446,0
2017-01-06,20.094,20.094,19.096,19.096,7844,0
2017-01-09,19.196,19.196,18.997,18.997,3588,0
2017-01-10,18.997,18.997,18.299,18.648,10443,0
2017-01-11,18.897,18.897,18.672,18.697,3667,0
2017-01-12,18.747,18.747,18.498,18.648,5818,0
2017-01-13,19.096,19.495,19.096,19.296,15001,0
2017-01-17,19.05,19.146,18.947,18.947,7965,0
2017-01-18,19.046,19.296,18.897,19.146,5217,0
2017-01-19,19.196,19.196,18.847,18.897,3301,0
2017-01-20,18.997,19.296,18.847,18.847,8975,0
2017-01-23,19.196,19.346,19.046,19.196,3860,0
2017-01-24,19.196,19.894,19.196,19.744,7174,0
2017-01-25,19.944,19.944,19.695,19.844,3733,0
2017-01-26,19.844,20.243,19.844,19.994,6491,0
2017-01-27,20.15,20.15,19.844,19.994,4915,0
2017-01-30,20.143,20.243,19.645,19.844,7009,0
2017-01-31,19.844,20.044,19.495,19.844,10028,0
2017-02-01,19.844,20.243,19.844,19.994,5366,0
2017-02-02,20.044,20.621,19.794,20.143,12893,0
2017-02-03,20.542,20.542,20.343,20.393,5450,0
2017-02-06,20.312,20.312,19.979,19.994,3310,0
2017-02-07,19.944,20.168,19.844,19.844,5456,0
2017-02-08,19.894,19.944,19.425,19.425,4120,0
2017-02-09,19.525,19.525,19.346,19.346,5462,0
2017-02-10,19.405,19.405,19.096,19.246,4400,0
2017-02-13,19.395,19.395,18.847,18.997,13591,0
2017-02-14,18.847,19.046,18.648,18.697,14674,0
2017-02-15,18.648,18.648,18.215,18.348,4020,0
2017-02-16,18.249,18.249,17.95,17.95,7421,0
2017-02-17,18.149,18.149,17.601,17.75,15372,0
2017-02-21,17.551,17.7,17.401,17.501,11710,0
2017-02-22,17.9,17.999,17.75,17.95,27250,0
2017-02-23,18.299,18.398,17.999,18.199,5644,0
2017-02-24,18.149,18.299,17.95,18.049,9446,0
2017-02-27,18.099,18.199,17.999,18.099,13924,0
2017-02-28,18.249,18.249,17.999,18.099,13735,0
2017-03-01,18.099,18.299,18.049,18.049,16562,0
2017-03-02,18.348,18.348,17.501,17.7,15340,0
2017-03-03,18.099,18.099,17.85,17.85,3213,0
2017-03-06,17.501,17.8,17.501,17.601,6582,0
2017-03-07,17.601,17.65,17.152,17.152,9714,0
2017-03-08,17.351,17.351,16.703,16.853,7397,0
2017-03-09,17.052,17.052,16.653,16.653,4275,0
2017-03-10,16.703,16.902,16.653,16.703,7560,0
2017-03-13,16.653,17.002,16.504,16.902,11342,0
2017-03-14,16.902,17.301,16.853,17.052,7192,0
2017-03-15,17.202,17.8,17.102,17.65,6397,0
2017-03-16,17.701,17.999,17.551,17.95,5781,0
2017-03-17,17.85,20.343,17.528,20.243,111661,0
2017-03-20,19.794,20.094,19.395,19.645,40789,0
2017-03-21,19.645,19.645,19.296,19.445,17479,0
2017-03-22,19.395,19.495,19.296,19.296,13042,0
2017-03-23,19.296,19.395,19.296,19.395,3861,0
2017-03-24,19.346,19.495,19.246,19.445,7330,0
2017-03-27,19.346,19.994,19.346,19.695,10415,0
2017-03-28,19.794,19.894,19.395,19.495,11492,0
2017-03-29,19.545,19.695,19.495,19.595,4677,0
2017-03-30,19.595,19.595,19.146,19.346,11456,0
2017-03-31,19.395,19.395,18.348,18.548,17846,0
2017-04-03,18.697,18.847,18.299,18.697,4943,0
2017-04-04,18.299,18.747,18.299,18.648,4276,0
2017-04-05,18.797,18.847,17.999,17.999,6347,0
2017-04-06,18.049,18.348,17.9,17.95,12808,0
2017-04-07,17.999,18.099,17.999,18.049,6487,0
2017-04-10,18.249,18.249,17.9,17.9,6286,0
2017-04-11,17.8,18.249,17.8,18.249,1503,0
2017-04-12,18.249,18.249,17.95,17.999,2535,0
2017-04-13,17.9,17.9,17.65,17.75,5447,0
2017-04-17,17.8,18.049,17.7,18.049,4157,0
2017-04-18,18.099,18.249,18.099,18.149,3059,0
2017-04-19,18.427,18.427,18.099,18.199,6034,0
2017-04-20,18.448,18.997,18.448,18.897,7744,0
2017-04-21,18.947,19.096,18.423,18.697,8517,0
2017-04-24,18.997,19.246,18.997,19.146,5807,0
2017-04-25,19.246,19.394,18.847,19.046,12600,0
2017-04-26,19.096,19.495,19.096,19.445,9163,0
2017-04-27,19.445,19.468,19.046,19.196,8432,0
2017-04-28,18.877,18.897,18.697,18.897,7457,0
2017-05-01,18.727,19.296,18.697,18.947,9955,0
2017-05-02,19.046,19.096,18.747,18.797,3137,0
2017-05-03,18.747,18.747,18.149,18.498,17380,0
2017-05-04,18.598,18.598,18.299,18.348,4942,0
2017-05-05,18.448,18.448,18.199,18.199,2097,0
2017-05-08,18.498,18.598,18.299,18.299,3442,0
2017-05-09,18.049,18.049,17.9,17.9,4923,0
2017-05-10,17.605,18.049,17.605,17.85,3222,0
2017-05-11,17.75,17.884,17.501,17.551,13282,0
2017-05-12,17.551,17.551,17.202,17.202,8365,0
2017-05-15,17.65,17.65,17.401,17.401,2407,0
2017-05-16,17.501,18.099,17.501,17.9,10710,0
2017-05-17,17.601,17.75,17.401,17.401,9769,0
2017-05-18,17.551,17.7,17.401,17.65,7712,0
2017-05-19,17.551,17.65,17.202,17.251,9251,0
2017-05-22,17.251,17.351,17.202,17.301,6254,0
2017-05-23,19.445,19.999,19.395,19.595,56056,0
2017-05-24,19.856,19.856,19.645,19.794,10776,0
2017-05-25,19.794,19.894,19.794,19.794,5529,0
2017-05-26,19.894,19.944,19.794,19.894,10530,0
2017-05-30,19.794,19.894,19.794,19.794,4185,0
2017-05-31,19.794,19.994,19.794,19.794,3445,0
2017-06-01,19.944,19.944,19.844,19.894,7805,0
2017-06-02,19.894,20.692,19.894,20.143,33852,0
2017-06-05,20.193,20.193,19.844,19.844,15501,0
2017-06-06,19.844,19.944,19.744,19.894,10563,0
2017-06-07,19.894,19.944,19.844,19.844,15309,0
2017-06-08,19.944,20.143,19.844,19.944,9446,0
2017-06-09,19.844,20.044,19.844,20.044,15466,0
2017-06-12,20.044,20.094,19.844,19.994,14004,0
2017-06-13,19.966,19.966,19.844,19.844,6374,0
2017-06-14,19.894,19.944,19.844,19.844,6330,0
2017-06-15,19.844,19.944,19.844,19.944,5243,0
2017-06-16,19.844,20.094,19.844,20.094,40979,0
2017-06-19,20.044,20.092,19.944,20.044,10301,0
2017-06-20,19.994,20.024,19.794,19.894,24453,0
2017-06-21,19.894,19.944,19.844,19.944,15326,0
2017-06-22,19.944,19.953,19.844,19.894,19397,0
2017-06-23,19.894,20.044,19.844,20.044,53222,0
2017-06-26,19.994,19.994,19.844,19.844,18786,0
2017-06-27,19.944,20.592,19.935,20.492,38174,0
2017-06-28,20.492,20.891,20.492,20.692,9969,0
2017-06-29,20.742,20.742,20.343,20.393,7415,0
2017-06-30,20.393,20.492,20.194,20.393,12141,0
2017-07-03,20.692,20.692,20.592,20.642,1904,0
2017-07-05,20.642,21.938,20.642,21.938,22369,0
2017-07-06,21.789,21.888,21.041,21.24,14328,0
2017-07-07,21.589,21.988,21.39,21.938,14318,0
2017-07-10,21.789,22.088,21.49,21.789,10560,0
2017-07-11,21.789,21.789,21.016,21.19,10561,0
2017-07-12,21.34,21.39,21.19,21.34,7031,0
2017-07-13,21.3,21.3,21.2,21.2,1551,0
2017-07-14,21.15,21.15,21.05,21.05,3263,0
2017-07-17,20.8501,21.0625,20.8501,20.95,5151,0
2017-07-18,20.95,20.95,20.7,20.8,7488,0
2017-07-19,20.75,21.1,20.55,21.05,5109,0
2017-07-20,21.05,21.05,21,21,2617,0
2017-07-21,21.05,21.15,21,21,9420,0
2017-07-24,21.05,21.3,20.95,20.95,7383,0
2017-07-25,21.05,21.975,21.05,21.85,13676,0
2017-07-26,21.899,21.925,21.8,21.8,5442,0
2017-07-27,21.9,21.975,21.7,21.8,5693,0
2017-07-28,21.8,21.95,21.75,21.9,3451,0
2017-07-31,21.85,22.3,21.85,22.2,8424,0
2017-08-01,22.05,22.15,22.05,22.15,3841,0
2017-08-02,22.2,22.25,21.9,21.95,3965,0
2017-08-03,22.05,22.05,21.55,21.55,12198,0
2017-08-04,21.7686,21.85,21.65,21.75,3986,0
2017-08-07,21.9,21.9,21.75,21.85,4105,0
2017-08-08,21.9,22.05,21.8501,21.95,3690,0
2017-08-09,21.7,21.7,21.45,21.45,5275,0
2017-08-10,21.6,21.9,21.55,21.55,11132,0
2017-08-11,21.7,21.715,21.4,21.4,8774,0
2017-08-14,21.5,21.95,21.5,21.95,6787,0
2017-08-15,22,22.01,21.85,21.95,5946,0
2017-08-16,21.85,21.9,21.55,21.65,5291,0
2017-08-17,21.65,21.8,21.5,21.5,8206,0
2017-08-18,21.35,21.35,21.25,21.3,8217,0
2017-08-21,21.25,21.25,20.9,21.05,6126,0
2017-08-22,21.25,21.55,21.2,21.3,5004,0
2017-08-23,21.3,21.3,20.85,20.85,6861,0
2017-08-24,20.7,20.775,20.6,20.6,6235,0
2017-08-25,20.65,21.15,20.5247,20.95,13386,0
2017-08-28,21.1,21.7,20.95,21.55,18278,0
2017-08-29,21.5,21.8,21.4,21.8,11242,0
2017-08-30,22.05,22.05,21.55,21.75,15153,0
2017-08-31,21.85,22,21.7,21.7,6377,0
2017-09-01,21.8,22.0499,21.55,21.55,7581,0
2017-09-05,21.6,21.65,21.2,21.3,19554,0
2017-09-06,21.15,21.35,21,21,9226,0
2017-09-07,21.1,21.6,20.85,21.55,12733,0
2017-09-08,21.45,21.9,21.45,21.7,9962,0
2017-09-11,22,22.45,21.9,22.15,14417,0
2017-09-12,22.15,22.4,21.65,22.2,17222,0
2017-09-13,22.15,22.55,22.15,22.3,20568,0
2017-09-14,22.45,22.75,22.075,22.7,18275,0
2017-09-15,22.75,23,21.975,23,125790,0
2017-09-18,23.15,23.9,22.95,23.9,26750,0
2017-09-19,23.9,24.6999,23.75,24.45,35845,0
2017-09-20,24.15,24.525,24.15,24.4,11041,0
2017-09-21,24.5,25.55,24.5,25.5,20843,0
2017-09-22,25.4,25.6479,25.35,25.4,17327,0
2017-09-25,25.3,25.5,25,25.1,17858,0
2017-09-26,24.8,25.5,24.75,25.35,25986,0
2017-09-27,25.4,25.95,25.4,25.6,27575,0
2017-09-28,25.55,25.6995,25.2,25.55,18857,0
2017-09-29,25.7,25.7,25.25,25.25,10454,0
2017-10-02,25.2,25.7252,25.15,25.6,22701,0
2017-10-03,25.8,25.95,25.7,25.95,42741,0
2017-10-04,26,26.55,25.65,25.85,25708,0
2017-10-05,26,26.25,25.8307,26.2,14999,0
2017-10-06,26,26.3,25.9226,26.2,12915,0
2017-10-09,26.1,26.55,26.1,26.3,11830,0
2017-10-10,26.4,26.7073,26.4,26.65,13266,0
2017-10-11,26.7,26.7,26.05,26.2,27177,0
2017-10-12,26.4,26.5,24.85,25,31127,0
2017-10-13,25.5,27.05,25.4,27.05,47390,0
2017-10-16,27.15,27.95,27.1,27.9,12235,0
2017-10-17,28,28.74,27.5,28.1,35754,0
2017-10-18,28.2,28.5,27.85,28.2,21483,0
2017-10-19,28.25,28.444,27.85,28.15,6435,0
2017-10-20,28.4,28.4,27.5,27.75,24103,0
2017-10-23,27.6,28.45,27.6,28.25,23656,0
2017-10-24,28.3,29.145,28.25,28.85,13098,0
2017-10-25,28.5,28.8,28.5,28.7,6848,0
2017-10-26,28.65,28.7,27.35,27.45,39408,0
2017-10-27,27.1,28.15,27.1,28,8626,0
2017-10-30,27.45,27.45,27,27,3691,0
2017-10-31,27.1,27.35,26.9,27.15,15204,0
2017-11-01,27.15,27.45,27,27.3,2620,0
2017-11-02,27.5,28.1,27.5,28.1,5468,0
2017-11-03,28.15,28.35,27.45,27.9,6979,0
2017-11-06,27.3201,27.75,27.3201,27.7,6753,0
2017-11-07,27.8,27.8,26.5001,26.95,10556,0
2017-11-08,26.75,27.7,26.5,27.65,10225,0
2017-11-09,27.1,28.25,27.1,28.25,11518,0
2017-11-10,28.3,28.35,28.1,28.2,8693,0
