Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.883,24.045,23.686,24.003,12796,0
2005-02-28,23.899,24.292,23.798,24.036,16421,0
2005-03-01,24.361,24.361,23.977,24.292,19305,0
2005-03-02,24.361,24.447,24.011,24.071,9214,0
2005-03-03,24.489,24.539,24.208,24.284,26076,0
2005-03-04,24.259,24.78,24.259,24.695,7439,0
2005-03-07,24.695,24.95,24.507,24.797,6139,0
2005-03-08,24.924,24.924,24.575,24.603,16212,0
2005-03-09,24.575,24.584,24.354,24.584,9101,0
2005-03-10,24.804,24.924,24.594,24.892,24680,0
2005-03-11,24.859,24.916,24.584,24.584,4632,0
2005-03-14,24.832,25.054,24.66,25.054,16441,0
2005-03-15,25.199,25.217,25.004,25.217,8132,0
2005-03-16,24.883,25.054,24.797,25.054,19402,0
2005-03-17,24.804,25.439,24.685,25.439,8905,0
2005-03-18,25.49,25.49,25.037,25.311,25527,0
2005-03-21,25.557,25.637,25.361,25.54,6636,0
2005-03-22,25.466,25.643,25.302,25.42,10288,0
2005-03-23,25.224,25.411,25.132,25.411,11485,0
2005-03-24,25.447,25.643,25.447,25.643,8705,0
2005-03-28,25.516,25.611,24.96,25.603,16699,0
2005-03-29,25.344,25.923,25.344,25.805,17184,0
2005-03-30,25.643,26.466,25.643,26.351,9904,0
2005-03-31,25.901,26.14,25.147,25.42,26686,0
2005-04-01,25.585,25.585,25.115,25.388,19541,0
2005-04-04,25.482,25.482,24.66,24.804,21429,0
2005-04-05,24.924,24.934,24.575,24.584,12144,0
2005-04-06,24.788,24.9,24.062,24.676,28081,0
2005-04-07,24.788,25.429,24.788,25.429,7023,0
2005-04-08,25.251,25.474,24.969,25.029,8923,0
2005-04-11,25.32,25.32,24.575,24.78,7773,0
2005-04-12,24.685,24.685,24.354,24.474,77087,0
2005-04-13,24.755,24.823,24.42,24.457,7124,0
2005-04-14,24.749,24.749,23.464,23.533,20768,0
2005-04-15,23.822,24.234,23.515,23.798,13635,0
2005-04-18,23.421,23.876,23.421,23.584,9170,0
2005-04-19,23.934,24.328,23.798,24.328,21139,0
2005-04-20,24.482,24.482,23.183,23.183,24418,0
2005-04-21,23.891,23.891,23.079,23.079,8029,0
2005-04-22,23.062,23.079,21.881,22.009,47524,0
2005-04-25,22.463,22.984,22.3,22.977,34126,0
2005-04-26,22.782,23.122,22.782,22.984,56663,0
2005-04-27,22.926,23.156,22.831,23.156,11702,0
2005-04-28,22.866,23.721,22.866,23.533,10182,0
2005-04-29,23.464,23.533,22.823,23.062,7314,0
2005-05-02,22.926,23.497,22.926,23.497,3530,0
2005-05-03,23.497,24.029,23.497,24.029,10876,0
2005-05-04,23.73,24.251,23.73,23.891,14323,0
2005-05-05,23.891,24.123,23.67,23.806,21742,0
2005-05-06,24.173,24.19,23.977,24.19,7481,0
2005-05-09,23.857,24.138,23.73,23.73,2653,0
2005-05-10,23.961,24.182,23.114,23.267,9743,0
2005-05-11,23.207,23.506,23.079,23.506,15246,0
2005-05-12,23.917,24.19,23.456,23.456,12874,0
2005-05-13,23.412,23.456,23.002,23.002,5930,0
2005-05-16,23.13,23.13,22.823,22.823,5929,0
2005-05-17,23.047,23.183,22.892,23.047,3853,0
2005-05-18,23.883,24.147,23.327,23.876,13699,0
2005-05-19,23.02,23.584,22.901,23.139,21864,0
2005-05-20,23.456,23.601,23.037,23.319,58749,0
2005-05-23,23.678,23.678,23.447,23.447,4805,0
2005-05-24,23.251,23.542,23.251,23.533,4912,0
2005-05-25,23.097,23.917,23.097,23.917,44518,0
2005-05-26,23.447,23.822,23.447,23.619,3743,0
2005-05-27,23.67,23.798,23.67,23.798,2803,0
2005-05-31,23.763,23.867,23.703,23.779,7974,0
2005-06-01,23.37,23.908,23.37,23.908,5002,0
2005-06-02,23.721,23.917,23.721,23.822,7551,0
2005-06-03,23.934,23.934,23.721,23.899,5442,0
2005-06-06,23.943,24.147,23.925,24.147,11234,0
2005-06-07,24.097,24.147,23.934,23.934,10194,0
2005-06-08,23.934,24.138,23.934,24.089,13958,0
2005-06-09,24.138,24.566,23.934,24.515,8556,0
2005-06-10,24.594,24.695,24.371,24.489,18063,0
2005-06-13,24.515,24.619,23.943,23.961,5947,0
2005-06-14,24.292,24.345,23.891,23.891,11171,0
2005-06-15,23.848,24.132,23.721,24.045,10598,0
2005-06-16,24.447,24.652,24.053,24.652,4085,0
2005-06-17,24.755,24.771,24.062,24.089,28718,0
2005-06-20,24.019,24.104,23.867,23.891,17200,0
2005-06-21,23.883,23.883,23.165,23.566,23048,0
2005-06-22,23.73,23.857,23.524,23.848,3702,0
2005-06-23,23.934,23.961,23.336,23.686,8515,0
2005-06-24,23.55,23.738,23.542,23.678,56460,0
2005-06-27,23.55,23.55,23.207,23.276,29616,0
2005-06-28,23.464,23.747,23.388,23.747,28283,0
2005-06-29,23.754,24.182,23.55,24.182,13726,0
2005-06-30,24.097,24.19,23.788,24.029,31942,0
2005-07-01,23.822,24.668,23.822,24.557,14479,0
2005-07-05,24.668,25.046,24.457,24.908,26796,0
2005-07-06,25.087,25.097,24.823,24.978,11243,0
2005-07-07,24.507,25.26,24.507,25.26,5439,0
2005-07-08,25.302,25.637,24.986,25.637,12357,0
2005-07-11,25.643,26.43,25.643,26.069,16162,0
2005-07-12,26.078,26.241,25.668,25.941,8223,0
2005-07-13,25.765,25.773,25.49,25.49,1755,0
2005-07-14,25.643,25.712,25.004,25.078,9863,0
2005-07-15,24.695,25.087,24.695,25.087,1781,0
2005-07-18,25.004,25.004,24.668,24.668,4636,0
2005-07-19,25.251,25.466,24.788,25.466,1901,0
2005-07-20,25.439,26.132,25.439,26.132,8402,0
2005-07-21,26.047,26.069,25.932,25.932,5910,0
2005-07-22,26.047,26.132,25.695,26.132,6271,0
2005-07-25,25.795,26.061,25.522,25.611,19037,0
2005-07-26,25.795,25.813,25.548,25.585,9298,0
2005-07-27,25.858,25.858,25.046,25.637,6502,0
2005-07-28,25.659,25.748,25.603,25.643,8747,0
2005-07-29,25.731,26.069,25.603,25.603,3978,0
2005-08-01,25.643,25.813,25.603,25.628,6942,0
2005-08-02,25.603,25.813,25.603,25.668,16356,0
2005-08-03,25.686,25.686,25.603,25.611,1643,0
2005-08-04,25.686,25.721,25.611,25.611,27830,0
2005-08-05,25.585,25.603,24.823,24.934,22813,0
2005-08-08,24.797,25.466,24.613,25.466,21984,0
2005-08-09,25.207,25.379,24.652,24.823,17866,0
2005-08-10,25.251,25.388,23.832,23.832,29579,0
2005-08-11,23.822,24.114,23.721,23.84,22895,0
2005-08-12,23.678,23.678,23.216,23.276,19493,0
2005-08-15,23.097,23.84,23.097,23.788,7329,0
2005-08-16,23.404,23.788,23.404,23.619,5489,0
2005-08-17,23.619,23.84,23.506,23.634,4888,0
2005-08-18,23.515,24.138,23.439,24.138,27081,0
2005-08-19,24.003,24.78,24.003,24.78,11141,0
2005-08-22,24.31,24.721,24.147,24.721,5476,0
2005-08-23,24.328,24.395,24.199,24.32,4912,0
2005-08-24,24.74,24.74,24.156,24.284,7690,0
2005-08-25,24.668,24.797,24.379,24.652,7106,0
2005-08-26,24.575,24.859,24.19,24.548,5612,0
2005-08-29,24.619,25.132,24.531,24.755,3346,0
2005-08-30,25.046,25.062,24.832,25.062,3202,0
2005-08-31,25.004,25.147,25.004,25.087,5329,0
2005-09-01,25.174,25.174,24.986,24.986,19620,0
2005-09-02,24.695,25.328,24.695,25.328,5153,0
2005-09-06,25.115,25.575,25.115,25.388,3895,0
2005-09-07,25.507,25.643,25.403,25.557,5254,0
2005-09-08,25.268,25.268,24.813,25.054,4804,0
2005-09-09,25.132,25.217,24.883,25.217,3956,0
2005-09-12,24.978,24.978,24.96,24.978,2459,0
2005-09-13,24.74,24.883,24.575,24.575,2768,0
2005-09-14,24.523,24.695,23.857,23.985,4781,0
2005-09-15,23.985,24.31,23.891,24.166,54188,0
2005-09-16,24.361,24.892,24.31,24.892,26537,0
2005-09-19,25.087,25.087,24.832,24.96,1535,0
2005-09-20,24.523,25.046,24.523,24.892,12623,0
2005-09-21,24.603,24.704,24.071,24.071,5643,0
2005-09-22,24.371,24.548,24.166,24.395,5634,0
2005-09-23,24.685,24.749,24.32,24.749,2553,0
2005-09-26,24.613,24.813,24.613,24.643,1171,0
2005-09-27,24.328,24.328,23.619,23.832,12111,0
2005-09-28,24.156,24.156,23.011,23.233,10561,0
2005-09-29,23.575,23.703,23.216,23.703,4442,0
2005-09-30,23.977,23.977,23.738,23.977,1994,0
2005-10-03,23.754,23.822,23.566,23.619,6819,0
2005-10-04,23.267,23.721,23.267,23.601,9478,0
2005-10-05,23.319,23.473,22.088,22.336,25622,0
2005-10-06,22.454,22.565,22.225,22.268,14126,0
2005-10-07,22.557,22.61,22.463,22.498,1551,0
2005-10-10,22.491,22.901,22.438,22.644,12298,0
2005-10-11,22.856,23.029,22.397,22.438,12033,0
2005-10-12,22.233,22.345,22.225,22.268,4958,0
2005-10-13,22.164,22.619,22.164,22.353,3558,0
2005-10-14,22.764,22.918,22.526,22.918,1694,0
2005-10-17,22.42,22.582,22.225,22.251,9029,0
2005-10-18,22.438,22.438,22.225,22.225,6016,0
2005-10-19,22.225,22.644,22.225,22.644,1905,0
2005-10-20,22.686,23.37,22.686,23.37,7111,0
2005-10-21,23.055,23.961,23.055,23.961,4164,0
2005-10-24,23.686,23.73,23.557,23.678,65612,0
2005-10-25,23.908,23.908,23.165,23.165,10404,0
2005-10-26,23.822,23.822,22.806,22.883,5207,0
2005-10-27,22.61,22.61,22.096,22.096,6577,0
2005-10-28,22.13,22.405,21.89,22.233,23202,0
2005-10-31,22.557,22.61,22.353,22.61,11346,0
2005-11-01,22.397,22.473,21.89,22.115,9686,0
2005-11-02,22.207,22.225,21.969,22.225,9903,0
2005-11-03,22.036,22.225,22.036,22.216,12036,0
2005-11-04,22.079,22.079,21.933,21.994,6301,0
2005-11-07,21.994,22.088,21.753,21.926,13487,0
2005-11-08,21.712,21.9,21.542,21.542,4676,0
2005-11-09,21.696,22.009,21.497,21.515,13145,0
2005-11-10,21.542,21.772,21.405,21.679,25348,0
2005-11-11,21.456,21.873,21.456,21.873,8032,0
2005-11-14,21.864,22.268,21.864,22.268,25199,0
2005-11-15,22.284,22.498,22.284,22.397,22712,0
2005-11-16,22.454,22.482,21.908,22.009,19800,0
2005-11-17,22.284,22.284,21.89,22.164,12783,0
2005-11-18,22.438,22.438,21.858,22.155,16216,0
2005-11-21,21.96,22.866,21.96,22.823,10457,0
2005-11-22,22.798,23.047,22.719,23.047,10425,0
2005-11-23,23.055,23.216,23.055,23.216,5886,0
2005-11-25,23.285,23.336,23.285,23.336,2689,0
2005-11-28,23.047,23.378,23.047,23.378,16419,0
2005-11-29,23.378,23.421,23.311,23.311,19351,0
2005-11-30,23.497,23.497,23.497,23.497,1527,0
2005-12-01,23.396,23.506,23.327,23.447,27417,0
2005-12-02,23.506,23.506,23.396,23.464,104970,0
2005-12-05,23.456,23.497,23.251,23.251,11439,0
2005-12-06,23.216,23.481,23.216,23.36,14508,0
2005-12-07,23.55,23.575,23.216,23.224,14943,0
2005-12-08,23.165,23.311,22.772,22.772,14869,0
2005-12-09,22.507,23.149,22.507,22.959,35141,0
2005-12-12,22.798,22.866,22.361,22.574,21385,0
2005-12-13,22.565,22.856,22.353,22.856,13115,0
2005-12-14,22.653,23.088,22.473,22.951,23484,0
2005-12-15,23.13,23.421,22.737,23.421,82371,0
2005-12-16,23.303,23.464,23.233,23.447,35555,0
2005-12-19,23.293,23.293,22.653,22.942,9959,0
2005-12-20,22.782,22.969,22.644,22.644,6797,0
2005-12-21,22.516,22.838,22.438,22.482,8661,0
2005-12-22,22.679,22.959,22.498,22.755,1755,0
2005-12-23,22.977,22.977,22.438,22.644,7584,0
2005-12-27,22.516,22.653,22.516,22.653,22634,0
2005-12-28,22.326,22.815,22.326,22.507,33544,0
2005-12-29,22.428,22.977,22.428,22.764,6791,0
2005-12-30,22.482,22.847,22.397,22.482,12619,0
2006-01-03,22.42,22.737,21.712,22.662,43870,0
2006-01-04,22.6,23.293,22.42,23.251,24647,0
2006-01-05,23.097,23.412,23.097,23.412,4605,0
2006-01-06,23.097,23.848,23.097,23.378,26825,0
2006-01-09,23.678,24.123,23.55,24.123,8061,0
2006-01-10,23.867,24.019,23.721,24.011,17712,0
2006-01-11,23.806,24.489,23.721,24.241,13502,0
2006-01-12,24.138,24.166,24.053,24.053,3224,0
2006-01-13,24.062,24.859,24.062,24.712,70422,0
2006-01-17,24.403,24.96,24.403,24.934,15551,0
2006-01-18,24.96,25.14,24.78,24.859,10620,0
2006-01-19,25.106,25.165,24.823,24.908,1090,0
2006-01-20,25.106,25.207,25.078,25.183,15887,0
2006-01-23,25.199,25.643,25.062,25.637,16608,0
2006-01-24,25.403,25.637,25.302,25.474,11380,0
2006-01-25,25.474,25.474,25.42,25.474,4553,0
2006-01-26,25.474,25.637,25.234,25.474,12969,0
2006-01-27,25.637,26.047,25.123,25.703,33184,0
2006-01-30,25.628,25.637,25.32,25.403,1807,0
2006-01-31,24.877,25.062,24.652,24.676,18575,0
2006-02-01,24.575,24.575,23.721,24.019,17400,0
2006-02-02,24.019,24.147,23.721,23.857,21346,0
2006-02-03,23.738,23.883,23.319,23.661,25152,0
2006-02-06,23.439,24.32,23.396,24.217,16115,0
2006-02-07,23.822,24.132,23.661,23.661,14112,0
2006-02-08,23.542,24.019,23.421,23.695,23033,0
2006-02-09,23.412,24.371,23.412,24.371,11717,0
2006-02-10,24.403,24.74,23.798,24.557,4359,0
2006-02-13,24.062,24.721,24.062,24.575,12513,0
2006-02-14,24.42,25.004,24.42,24.883,12684,0
2006-02-15,25.037,25.054,24.95,25.054,6528,0
2006-02-16,25.097,25.251,25.012,25.217,7997,0
2006-02-17,25.603,25.603,24.523,25.012,13098,0
2006-02-21,24.813,25.628,24.403,25.302,26959,0
2006-02-22,25.029,25.941,25.029,25.557,72162,0
2006-02-23,25.174,25.575,25.004,25.14,6839,0
2006-02-24,25.097,26.03,24.797,25.062,71138,0
2006-02-27,24.539,25.831,24.539,25.643,33638,0
2006-02-28,25.37,25.643,25.328,25.474,7927,0
2006-03-01,25.522,25.91,25.26,25.91,11279,0
2006-03-02,26.013,26.069,25.78,26.069,13073,0
2006-03-03,25.757,26.069,25.757,25.968,15798,0
2006-03-06,25.585,25.748,25.447,25.567,15309,0
2006-03-07,25.787,25.787,25.507,25.507,5134,0
2006-03-08,25.686,25.686,24.482,24.832,32185,0
2006-03-09,24.813,24.986,24.274,24.345,42134,0
2006-03-10,24.284,24.9,24.284,24.712,4412,0
2006-03-13,25.004,25.328,24.978,24.978,8516,0
2006-03-14,24.978,25.302,24.978,25.147,19255,0
2006-03-15,25.37,25.773,25.191,25.643,31216,0
2006-03-16,25.831,26.157,25.548,25.548,12059,0
2006-03-17,25.695,25.765,25.516,25.765,69902,0
2006-03-20,25.773,25.773,25.37,25.575,13069,0
2006-03-21,25.548,25.62,25.046,25.32,21240,0
2006-03-22,25.199,25.867,25.087,25.567,16653,0
2006-03-23,25.338,25.748,25.234,25.748,10109,0
2006-03-24,25.876,26.285,25.876,26.149,15390,0
2006-03-27,26.269,26.269,25.522,26.251,16395,0
2006-03-28,25.941,26.67,25.941,26.251,20237,0
2006-03-29,26.449,26.833,26.351,26.833,5114,0
2006-03-30,26.678,26.883,26.617,26.754,4932,0
2006-03-31,26.875,27.943,26.841,27.867,44922,0
2006-04-03,27.951,28.207,27.832,28.036,24692,0
2006-04-04,28.036,28.036,27.472,27.533,6009,0
2006-04-05,27.54,28.335,27.54,28.02,33216,0
2006-04-06,27.762,28.053,27.762,28.036,38634,0
2006-04-07,28.173,28.173,27.891,27.995,14223,0
2006-04-10,28.278,28.293,27.943,28.028,15012,0
2006-04-11,28.02,28.079,27.654,27.781,32207,0
2006-04-12,28.198,28.198,27.242,27.268,11356,0
2006-04-13,27.293,27.668,27.225,27.225,8872,0
2006-04-17,27.388,27.388,26.586,26.926,17119,0
2006-04-18,26.833,27.345,26.67,27.097,17163,0
2006-04-19,27.335,27.61,27.327,27.61,42809,0
2006-04-20,26.524,27.353,26.524,26.67,45526,0
2006-04-21,27.208,27.208,24.788,25.199,47566,0
2006-04-24,25.32,25.765,24.797,25.14,53959,0
2006-04-25,24.804,25.132,24.78,24.941,34008,0
2006-04-26,24.941,25.155,24.849,24.849,22703,0
2006-04-27,24.749,24.883,24.575,24.634,23495,0
2006-04-28,24.447,24.575,24.156,24.575,24383,0
2006-05-01,24.457,24.66,24.284,24.498,17362,0
2006-05-02,24.274,24.969,24.19,24.877,18953,0
2006-05-03,24.438,24.924,24.429,24.668,4058,0
2006-05-04,24.403,25.004,24.147,25.004,14110,0
2006-05-05,25.292,25.643,25.283,25.557,10530,0
2006-05-08,25.439,26.497,25.439,25.676,53405,0
2006-05-09,25.603,26.132,25.567,25.805,76900,0
2006-05-10,25.923,26.184,24.96,25.37,124891,0
2006-05-11,25.411,25.411,24.429,24.429,16888,0
2006-05-12,24.474,24.474,23.515,23.779,37070,0
2006-05-15,23.593,24.619,23.593,23.934,41839,0
2006-05-16,24.097,24.924,24.003,24.19,40848,0
2006-05-17,24.011,24.403,23.806,23.883,29914,0
2006-05-18,24.147,24.274,23.891,23.934,29842,0
2006-05-19,23.754,24.071,23.754,23.985,33418,0
2006-05-22,23.961,24.354,23.908,24.274,8386,0
2006-05-23,24.438,24.438,23.84,23.84,15229,0
2006-05-24,23.934,24.548,23.293,24.482,25215,0
2006-05-25,24.721,25.147,23.995,24.924,29624,0
2006-05-26,24.797,25.165,24.797,24.9,9739,0
2006-05-30,24.438,24.507,24.173,24.182,11184,0
2006-05-31,23.899,24.208,23.651,23.822,26165,0
2006-06-01,24.036,24.986,24.019,24.721,15130,0
2006-06-02,24.941,25.004,24.147,24.804,25291,0
2006-06-05,24.619,24.823,23.678,23.678,20239,0
2006-06-06,23.678,24.166,23.557,23.925,19057,0
2006-06-07,24.147,24.31,23.848,23.968,7155,0
2006-06-08,23.584,24.062,23.584,23.943,33165,0
2006-06-09,24.302,24.695,24.166,24.268,13762,0
2006-06-12,24.539,24.771,23.917,24.32,14588,0
2006-06-13,24.386,24.934,24.32,24.32,18192,0
2006-06-14,24.259,24.788,23.995,24.403,16618,0
2006-06-15,24.685,25.004,24.498,24.908,26401,0
2006-06-16,24.721,24.916,23.73,24.029,84139,0
2006-06-19,24.208,24.208,23.747,23.934,46857,0
2006-06-20,24.166,24.241,24.019,24.062,27505,0
2006-06-21,24.104,24.386,24.104,24.361,20102,0
2006-06-22,24.104,24.241,23.891,24.019,33395,0
2006-06-23,23.899,24.003,23.156,23.327,24892,0
2006-06-26,23.285,24.274,23.285,23.908,29038,0
2006-06-27,23.891,24.147,23.891,23.934,12990,0
2006-06-28,23.891,24.097,23.891,23.995,17072,0
2006-06-29,24.123,24.557,23.67,24.557,32052,0
2006-06-30,24.627,25.978,24.489,25.643,699798,0
2006-07-03,25.628,25.628,24.978,25.165,10963,0
2006-07-05,25.643,25.731,25.115,25.731,14270,0
2006-07-06,25.611,25.858,25.611,25.805,35882,0
2006-07-07,25.74,25.795,25.388,25.721,13770,0
2006-07-10,25.637,25.923,25.637,25.923,34288,0
2006-07-11,25.773,26.03,25.594,26.03,23445,0
2006-07-12,25.986,26.061,25.858,26.047,3119,0
2006-07-13,26.054,26.054,25.676,26.054,4446,0
2006-07-14,25.849,26.087,25.686,26.087,30907,0
2006-07-17,25.978,25.978,25.379,25.65,19506,0
2006-07-18,25.557,25.637,25.087,25.183,6495,0
2006-07-19,25.292,25.721,25.147,25.147,15417,0
2006-07-20,25.037,25.183,24.813,24.9,14155,0
2006-07-21,24.797,26.114,24.797,25.557,28863,0
2006-07-24,25.37,25.876,24.892,25.643,22557,0
2006-07-25,25.466,25.74,25.466,25.676,5149,0
2006-07-26,25.344,25.858,25.344,25.65,9591,0
2006-07-27,25.65,25.91,25.466,25.643,8112,0
2006-07-28,25.429,25.813,25.429,25.65,11655,0
2006-07-31,25.643,26.497,25.643,26.336,5138,0
2006-08-01,26.32,26.55,25.585,25.676,8413,0
2006-08-02,25.703,25.893,25.643,25.643,9853,0
2006-08-03,25.712,25.78,25.676,25.695,3858,0
2006-08-04,25.557,26.069,25.557,25.643,8208,0
2006-08-07,25.757,25.901,25.439,25.643,25280,0
2006-08-08,25.901,25.901,25.395,25.686,37554,0
2006-08-09,25.637,25.986,25.567,25.643,8459,0
2006-08-10,25.439,25.643,25.429,25.637,73970,0
2006-08-11,25.447,25.731,25.447,25.65,16739,0
2006-08-14,25.643,25.643,25.557,25.603,20004,0
2006-08-15,24.916,25.603,24.916,25.585,8986,0
2006-08-16,25.54,25.594,25.531,25.531,936,0
2006-08-17,25.603,25.773,25.557,25.748,51793,0
2006-08-18,25.787,25.917,25.787,25.795,11620,0
2006-08-21,25.575,25.703,25.328,25.403,6907,0
2006-08-22,25.516,25.594,25.457,25.474,8761,0
2006-08-23,25.302,25.585,25.302,25.548,18845,0
2006-08-24,25.594,25.765,25.54,25.765,9052,0
2006-08-25,25.78,25.78,25.611,25.773,5671,0
2006-08-28,25.876,25.986,25.603,25.968,5213,0
2006-08-29,25.765,26.021,25.765,25.91,14876,0
2006-08-30,25.901,26.013,25.901,25.923,5827,0
2006-08-31,26.013,26.449,25.773,26.184,46308,0
2006-09-01,26.481,26.841,26.328,26.651,5030,0
2006-09-05,26.66,26.66,26.175,26.184,26370,0
2006-09-06,26.123,26.739,26.123,26.55,2106,0
2006-09-07,26.405,26.841,26.351,26.841,7487,0
2006-09-08,26.754,26.859,26.67,26.859,5385,0
2006-09-11,26.602,26.824,26.559,26.568,4084,0
2006-09-12,26.43,26.841,26.43,26.841,4277,0
2006-09-13,26.73,26.797,26.328,26.678,11229,0
2006-09-14,26.66,26.713,26.497,26.713,12398,0
2006-09-15,26.55,26.807,26.542,26.807,7427,0
2006-09-18,26.55,26.61,26.241,26.497,19766,0
2006-09-19,26.422,26.497,26.422,26.497,346,0
2006-09-20,26.44,26.497,26.405,26.405,4261,0
2006-09-21,26.206,26.378,25.923,25.923,3951,0
2006-09-22,25.748,25.96,25.676,25.686,12067,0
2006-09-25,25.748,25.901,25.731,25.731,70244,0
2006-09-26,25.813,25.813,25.748,25.773,43263,0
2006-09-27,25.686,25.813,25.676,25.686,27772,0
2006-09-29,25.668,25.849,25.603,25.765,22796,0
2006-10-02,25.603,25.731,25.499,25.499,4211,0
2006-10-03,25.932,25.932,25.217,25.217,25129,0
2006-10-04,25.302,25.466,25.183,25.26,3898,0
2006-10-05,25.344,25.388,25.071,25.123,7473,0
2006-10-06,25.087,25.199,24.96,25.037,25599,0
2006-10-09,24.908,25.012,24.883,25.012,37671,0
2006-10-10,24.96,24.96,24.95,24.96,5264,0
2006-10-11,24.74,24.788,24.74,24.788,30329,0
2006-10-12,24.934,24.96,24.685,24.883,12848,0
2006-10-13,24.95,24.96,24.859,24.95,9833,0
2006-10-16,24.916,24.916,24.788,24.916,12519,0
2006-10-17,24.668,24.685,24.627,24.685,6793,0
2006-10-18,24.685,24.877,24.685,24.832,9522,0
2006-10-19,24.859,25.447,24.859,24.95,11532,0
2006-10-20,24.797,25.344,24.797,25.344,5391,0
2006-10-23,25.411,25.411,25.019,25.32,3116,0
2006-10-24,25.087,25.557,25.087,25.474,14365,0
2006-10-25,25.37,25.65,25.37,25.643,85598,0
2006-10-26,25.74,25.765,25.643,25.643,1582,0
2006-10-27,25.74,25.748,25.557,25.628,5696,0
2006-10-30,25.466,25.548,25.466,25.531,1991,0
2006-10-31,25.429,25.885,25.429,25.876,18419,0
2006-11-01,26.061,26.206,25.757,25.757,21262,0
2006-11-02,25.522,25.557,24.996,25.207,37186,0
2006-11-03,25.207,25.388,25.071,25.328,4908,0
2006-11-06,25.499,25.643,25.344,25.594,10258,0
2006-11-07,25.379,25.557,25.379,25.447,3249,0
2006-11-08,25.628,25.686,25.302,25.388,8895,0
2006-11-09,25.379,25.668,25.379,25.516,11808,0
2006-11-10,25.54,25.676,25.37,25.531,9428,0
2006-11-13,25.49,25.901,25.49,25.731,7137,0
2006-11-14,25.876,26.03,25.787,25.96,4764,0
2006-11-15,26.241,26.241,25.923,26.021,13546,0
2006-11-16,26.251,26.285,25.731,25.867,5528,0
2006-11-17,25.813,25.813,25.439,25.457,25302,0
2006-11-20,25.183,25.773,25.087,25.338,12282,0
2006-11-21,25.429,26.184,25.429,25.773,7251,0
2006-11-22,25.78,25.795,25.643,25.773,61065,0
2006-11-24,25.787,26.351,25.787,26.351,4327,0
2006-11-27,26.206,26.206,26.069,26.175,6188,0
2006-11-28,26.343,26.343,25.995,26.047,11970,0
2006-11-29,25.867,25.978,25.813,25.831,56178,0
2006-11-30,25.831,26.488,25.831,26.069,9710,0
2006-12-01,25.712,25.712,25.217,25.395,4360,0
2006-12-04,25.757,25.995,25.62,25.96,8257,0
2006-12-05,25.78,26.696,25.78,26.577,10462,0
2006-12-06,26.577,26.833,26.524,26.687,6092,0
2006-12-07,26.73,27.044,26.73,26.883,15609,0
2006-12-08,27.029,27.157,27.029,27.148,1587,0
2006-12-11,27.148,27.507,27.138,27.481,12954,0
2006-12-12,27.481,27.969,27.421,27.891,7231,0
2006-12-13,27.926,28.036,27.738,27.951,4753,0
2006-12-14,27.738,27.859,27.602,27.731,9658,0
2006-12-15,27.602,27.722,27.397,27.472,9670,0
2006-12-18,27.481,27.54,27.472,27.472,5147,0
2006-12-19,27.276,27.45,27.276,27.32,4844,0
2006-12-20,27.148,27.148,26.797,26.797,4342,0
2006-12-21,26.705,26.771,26.651,26.651,587,0
2006-12-22,26.505,26.505,26.251,26.405,3377,0
2006-12-26,26.457,26.457,26.328,26.387,1638,0
2006-12-27,26.497,26.497,26.123,26.387,2693,0
2006-12-28,26.215,26.497,26.215,26.294,2378,0
2006-12-29,26.488,26.497,25.831,26.004,6292,0
2007-01-03,25.917,26.054,25.703,25.731,4534,0
2007-01-04,25.885,26.069,25.858,25.858,8270,0
2007-01-05,26.021,26.021,25.439,25.659,5133,0
2007-01-08,25.516,25.611,25.439,25.439,2944,0
2007-01-09,25.507,25.585,25.251,25.251,4939,0
2007-01-10,25.302,25.474,25.302,25.474,3139,0
2007-01-11,25.338,25.439,25.338,25.403,2436,0
2007-01-12,25.379,25.54,25.224,25.49,3627,0
2007-01-16,25.49,25.548,25.224,25.344,12795,0
2007-01-17,25.37,25.457,24.96,25.071,13747,0
2007-01-18,25.062,25.062,24.934,24.934,5614,0
2007-01-19,24.916,25.046,24.804,24.96,15215,0
2007-01-22,25.071,25.087,24.996,24.996,1874,0
2007-01-23,24.627,24.627,24.019,24.226,11066,0
2007-01-24,24.302,24.531,24.302,24.361,6058,0
2007-01-25,24.361,24.466,24.274,24.447,13382,0
2007-01-26,24.274,24.361,24.147,24.302,12404,0
2007-01-29,24.199,24.274,24.019,24.217,16712,0
2007-01-30,24.361,24.438,24.19,24.217,6495,0
2007-01-31,24.19,24.199,24.114,24.156,9622,0
2007-02-01,24.199,24.31,24.147,24.208,24288,0
2007-02-02,24.104,24.234,24.104,24.147,8646,0
2007-02-05,24.053,24.138,24.053,24.097,6187,0
2007-02-06,24.104,24.208,24.071,24.199,9405,0
2007-02-07,24.19,24.234,24.071,24.234,15731,0
2007-02-08,24.147,24.361,24.062,24.208,6833,0
2007-02-09,24.208,24.268,24.062,24.062,4827,0
2007-02-12,24.019,24.104,24.019,24.104,10158,0
2007-02-13,24.259,24.268,24.104,24.114,5811,0
2007-02-14,23.627,23.822,23.353,23.678,67669,0
2007-02-15,23.506,23.961,23.506,23.961,10528,0
2007-02-16,23.84,24.029,23.815,24.029,3159,0
2007-02-20,23.857,24.241,23.857,24.104,5695,0
2007-02-21,23.952,24.234,23.311,23.721,24732,0
2007-02-22,23.686,23.876,23.686,23.763,6565,0
2007-02-23,23.678,23.891,23.678,23.678,5611,0
2007-02-26,23.876,23.876,23.67,23.678,8397,0
2007-02-27,23.506,23.533,23.242,23.267,17805,0
2007-02-28,23.37,23.37,23.011,23.199,189670,0
2007-03-01,23.029,23.353,22.994,23.242,43607,0
2007-03-02,23.114,23.191,22.909,23.165,4815,0
2007-03-05,23.224,23.336,22.959,23.088,9374,0
2007-03-06,23.097,23.251,23.002,23.165,18365,0
2007-03-07,23.293,23.293,23.079,23.207,23789,0
2007-03-08,23.327,23.439,23.097,23.439,10998,0
2007-03-09,23.412,23.806,23.404,23.806,7468,0
2007-03-12,23.925,24.114,23.925,23.952,10680,0
2007-03-13,23.952,24.036,23.661,23.661,9004,0
2007-03-14,23.49,23.695,23.378,23.557,4089,0
2007-03-15,23.651,23.754,23.481,23.524,92334,0
2007-03-16,23.619,23.67,23.601,23.67,3275,0
2007-03-19,23.678,23.832,23.584,23.832,4594,0
2007-03-20,23.771,23.934,23.747,23.925,5149,0
2007-03-21,24.003,24.438,23.985,24.386,30494,0
2007-03-22,24.241,24.438,24.241,24.429,11700,0
2007-03-23,24.268,24.566,24.132,24.234,57233,0
2007-03-26,24.31,24.32,24.114,24.114,1288,0
2007-03-27,24.268,24.354,24.156,24.354,1517,0
2007-03-28,24.403,24.403,23.815,23.815,1755,0
2007-03-29,23.806,23.934,23.763,23.788,1638,0
2007-03-30,23.822,23.857,23.515,23.515,3644,0
2007-04-02,23.738,23.738,23.079,23.36,7517,0
2007-04-03,23.456,23.515,23.36,23.456,3627,0
2007-04-04,23.557,23.61,23.259,23.259,2339,0
2007-04-05,23.199,23.497,23.079,23.412,13221,0
2007-04-09,23.396,23.412,23.079,23.344,9836,0
2007-04-10,23.404,23.55,23.404,23.55,3851,0
2007-04-11,23.224,23.233,23.088,23.216,18413,0
2007-04-12,23.079,23.293,22.662,22.702,16843,0
2007-04-13,22.653,22.693,22.498,22.6,5288,0
2007-04-16,22.772,22.934,22.619,22.856,12897,0
2007-04-17,22.653,22.737,22.6,22.669,6782,0
2007-04-18,22.565,22.686,22.565,22.619,5236,0
2007-04-19,22.574,22.693,22.565,22.619,3858,0
2007-04-20,22.574,22.856,22.565,22.856,3858,0
2007-04-23,22.693,22.755,22.574,22.746,3565,0
2007-04-24,22.542,22.644,22.526,22.533,9617,0
2007-04-25,22.526,22.526,22.147,22.147,18689,0
2007-04-26,22.182,22.225,21.506,21.506,36251,0
2007-04-27,21.926,21.926,21.156,21.208,19424,0
2007-04-30,21.318,21.318,20.942,20.993,43190,0
2007-05-01,20.942,21.122,20.908,20.993,6083,0
2007-05-02,20.84,21.36,20.84,21.327,14931,0
2007-05-03,21.07,21.216,20.993,20.993,3907,0
2007-05-04,21.122,21.344,21.113,21.232,5964,0
2007-05-07,21.241,21.285,21.027,21.285,34592,0
2007-05-08,21.156,21.277,21.156,21.223,2268,0
2007-05-09,21.045,21.277,21.045,21.208,1755,0
2007-05-10,21.182,21.2,20.627,20.781,12564,0
2007-05-11,20.908,21.063,20.549,21.019,1638,0
2007-05-14,20.873,21.079,20.797,21.079,32700,0
2007-05-15,20.865,20.951,20.729,20.763,16903,0
2007-05-16,20.797,20.797,19.944,20.549,38604,0
2007-05-17,20.567,20.609,20.274,20.274,7594,0
2007-05-18,20.164,20.524,20.164,20.524,13509,0
2007-05-21,20.721,20.729,20.514,20.593,5615,0
2007-05-22,20.505,20.532,20.301,20.514,9346,0
2007-05-23,20.514,20.532,20.465,20.498,8145,0
2007-05-24,20.164,20.549,20.164,20.465,10848,0
2007-05-25,20.532,21.063,20.532,20.712,17519,0
2007-05-29,20.815,21.277,20.815,21.113,10132,0
2007-05-30,21.268,21.268,20.908,20.969,15792,0
2007-05-31,20.754,21.223,20.712,21.223,6729,0
2007-06-01,21.368,21.542,21.156,21.344,10705,0
2007-06-04,21.438,21.438,21.208,21.241,6139,0
2007-06-05,21.182,21.318,21.113,21.318,17232,0
2007-06-06,21.463,21.463,21.344,21.378,5112,0
2007-06-07,21.413,21.661,21.2,21.2,4912,0
2007-06-08,21.36,21.567,21.36,21.567,2652,0
2007-06-11,21.635,21.712,21.079,21.318,10337,0
2007-06-12,21.36,21.489,21.241,21.318,5940,0
2007-06-13,21.241,21.293,21.095,21.216,23279,0
2007-06-14,21.368,21.368,21.165,21.216,6128,0
2007-06-15,21.113,21.146,21.079,21.079,4583,0
2007-06-18,21.027,21.318,20.831,21.208,20212,0
2007-06-19,21.002,21.216,20.865,21.216,7750,0
2007-06-20,21.165,21.165,20.969,21.113,3159,0
2007-06-21,20.797,20.935,20.745,20.935,1873,0
2007-06-22,20.823,20.935,20.687,20.789,2890,0
2007-06-25,20.687,21.191,20.687,20.831,8840,0
2007-06-26,21.13,21.165,20.644,20.712,13225,0
2007-06-27,20.721,20.763,20.652,20.763,1519,0
2007-06-28,20.918,21.088,20.729,21.088,1464,0
2007-06-29,21.25,21.368,21.25,21.368,2468,0
2007-07-02,21.122,21.36,21.105,21.31,5030,0
2007-07-03,21.139,21.285,21.139,21.241,1404,0
2007-07-05,21.105,21.327,21.036,21.173,4096,0
2007-07-06,21.063,21.063,20.942,20.942,1288,0
2007-07-09,20.754,20.951,20.514,20.514,3075,0
2007-07-10,20.514,20.549,20.336,20.346,5651,0
2007-07-11,20.105,20.227,20.105,20.105,8074,0
2007-07-12,20.105,20.2,20.105,20.112,7327,0
2007-07-13,20.369,20.386,20.346,20.377,3743,0
2007-07-16,20.474,20.474,20.105,20.105,7019,0
2007-07-17,20.174,20.249,20.174,20.249,3171,0
2007-07-18,20.128,20.209,20.105,20.105,8242,0
2007-07-19,20.105,20.112,19.881,19.9,13846,0
2007-07-20,20.054,20.054,19.753,19.789,3815,0
2007-07-23,19.825,19.825,19.32,19.369,8794,0
2007-07-24,19.147,19.147,18.764,18.773,3417,0
2007-07-25,18.702,18.782,17.506,17.506,16304,0
2007-07-26,17.506,17.515,16.746,17.029,26482,0
2007-07-27,16.847,16.847,16.628,16.645,6525,0
2007-07-30,16.583,16.847,16.538,16.764,4396,0
2007-07-31,16.668,16.668,16.455,16.464,11904,0
2007-08-01,16.418,16.437,16.282,16.345,14450,0
2007-08-02,16.256,16.37,16.256,16.336,7033,0
2007-08-03,16.328,16.336,16.154,16.164,16958,0
2007-08-06,16.137,16.243,16.071,16.154,18945,0
2007-08-07,16.12,16.146,15.815,15.815,15206,0
2007-08-08,15.983,16.046,15.9,15.992,4271,0
2007-08-09,16.387,16.555,15.815,15.829,16673,0
2007-08-10,15.917,15.917,15.557,15.557,17805,0
2007-08-13,15.565,15.663,15.557,15.607,31579,0
2007-08-14,15.644,15.856,15.479,15.856,11802,0
2007-08-15,15.654,15.654,15.404,15.444,12474,0
2007-08-16,15.333,15.781,15.173,15.43,13664,0
2007-08-17,15.992,15.992,15.223,15.36,6435,0
2007-08-20,15.173,15.9,14.966,15.872,7981,0
2007-08-21,15.581,18.782,15.526,17.5,48213,0
2007-08-22,17.43,18.592,16.795,17.651,28191,0
2007-08-23,17.71,18.31,17.694,18.111,7841,0
2007-08-24,18.036,18.119,18.036,18.096,4203,0
2007-08-27,17.643,19.524,17.643,19.489,31643,0
2007-08-28,19.634,20.234,19.062,19.48,25954,0
2007-08-29,19.421,20.089,19.387,19.798,18502,0
2007-08-30,19.771,20.089,19.377,19.377,10767,0
2007-08-31,19.369,20.063,19.284,19.847,17948,0
2007-09-04,20.037,20.873,19.617,20.455,32688,0
2007-09-05,20.763,20.976,20.164,20.24,81849,0
2007-09-06,19.974,20.514,19.744,20.027,17513,0
2007-09-07,20.386,20.498,19.351,20.174,27509,0
2007-09-10,20.386,20.771,19.644,19.72,29094,0
2007-09-11,19.652,20.301,18.756,18.773,27698,0
2007-09-12,18.812,19.275,18.119,19.275,51911,0
2007-09-13,19.489,19.833,18.574,18.693,47496,0
2007-09-14,18.975,19.9,18.192,19.862,92883,0
2007-09-17,19.634,19.953,18.848,19.847,37144,0
2007-09-18,19.833,19.962,19.558,19.669,47021,0
2007-09-19,19.833,20.128,19.062,19.862,9696,0
2007-09-20,19.926,20.054,19.312,19.66,21863,0
2007-09-21,19.577,20.046,19.248,19.344,35697,0
2007-09-24,19.183,19.926,19.183,19.361,13100,0
2007-09-25,19.463,20.258,19.129,19.953,46605,0
2007-09-26,19.935,20.771,19.736,20.557,29803,0
2007-09-27,19.917,20.402,19.652,19.744,14590,0
2007-09-28,19.524,19.524,18.72,19.039,5621,0
2007-10-01,18.72,19.652,18.521,18.874,29496,0
2007-10-02,19.241,19.625,17.703,18.01,47872,0
2007-10-03,18.319,18.465,17.864,18.319,17996,0
2007-10-04,18.319,18.967,18.319,18.874,4595,0
2007-10-05,18.866,21.515,18.866,20,58276,0
2007-10-08,19.687,20.481,19.344,20.346,15120,0
2007-10-09,20.249,20.258,19.712,19.72,4833,0
2007-10-10,19.935,20.089,19.54,19.839,15262,0
2007-10-11,19.515,20.019,19.344,19.344,11831,0
2007-10-12,19.147,19.862,19.129,19.157,10215,0
2007-10-15,18.975,19.44,18.848,19.216,15182,0
2007-10-16,18.926,19.275,18.782,18.848,8730,0
2007-10-17,18.756,19.103,18.418,18.934,13043,0
2007-10-18,18.674,18.674,18.418,18.521,11465,0
2007-10-19,18.636,18.636,17.386,17.703,24381,0
2007-10-22,17.71,17.71,16.924,17.243,22113,0
2007-10-23,16.966,17.182,16.813,16.917,12635,0
2007-10-24,16.781,16.924,16.49,16.924,13823,0
2007-10-25,17.189,17.189,16.847,16.959,10998,0
2007-10-26,16.499,17.301,16.499,16.966,19597,0
2007-10-29,16.975,16.975,16.781,16.847,26408,0
2007-10-30,16.942,17.02,16.856,16.983,5030,0
2007-10-31,17.062,17.532,16.975,17.371,11700,0
2007-11-01,17.088,17.106,16.91,16.959,9176,0
2007-11-02,16.883,17.097,16.668,16.668,52473,0
2007-11-05,16.659,16.659,16.455,16.508,9127,0
2007-11-06,16.508,16.659,16.499,16.601,7637,0
2007-11-07,16.601,16.701,16.531,16.645,11229,0
2007-11-08,16.573,17.001,16.249,16.256,15914,0
2007-11-09,16.274,16.455,16.063,16.208,11635,0
2007-11-12,16.362,17.557,16.345,17.472,15208,0
2007-11-13,17.062,17.31,16.345,16.345,18479,0
2007-11-14,16.993,17.097,16.173,16.173,21843,0
2007-11-15,16.455,16.975,16.455,16.668,27342,0
2007-11-16,16.464,16.838,16.362,16.482,5359,0
2007-11-19,16.225,16.781,16.225,16.538,2104,0
2007-11-20,16.028,16.516,16.028,16.112,7262,0
2007-11-21,15.654,16.418,15.654,15.815,5019,0
2007-11-23,16.411,16.499,15.754,15.754,1991,0
2007-11-26,15.992,15.992,15.625,15.625,3275,0
2007-11-27,16.08,16.08,15.498,15.517,45035,0
2007-11-28,15.488,15.678,15.413,15.599,25085,0
2007-11-29,15.086,15.581,14.744,15.581,3393,0
2007-11-30,15.616,15.815,15.599,15.607,11257,0
2007-12-03,15.685,16.063,15.599,15.943,13338,0
2007-12-04,15.96,15.96,15.685,15.71,2920,0
2007-12-05,15.744,15.815,15.599,15.599,9124,0
2007-12-06,15.754,15.815,15.663,15.808,4593,0
2007-12-07,15.799,15.821,15.599,15.701,17736,0
2007-12-10,15.856,15.943,15.635,15.685,3124,0
2007-12-11,15.935,15.943,15.616,15.815,3148,0
2007-12-12,15.607,15.799,15.599,15.692,12946,0
2007-12-13,15.599,15.685,15.599,15.599,10489,0
2007-12-14,15.599,15.599,15.388,15.437,1278,0
2007-12-17,15.43,15.557,15.078,15.557,2281,0
2007-12-18,14.959,14.975,14.533,14.837,47488,0
2007-12-19,14.403,14.806,13.983,14.283,32760,0
2007-12-20,14.806,14.806,13.934,14.266,31897,0
2007-12-21,14.234,14.301,13.916,13.916,19375,0
2007-12-24,13.916,14.662,13.916,14.137,7233,0
2007-12-26,14.137,14.42,14.044,14.172,7512,0
2007-12-27,13.916,14.188,13.702,14.105,15312,0
2007-12-28,14.01,14.114,14.01,14.027,13102,0
2007-12-31,14.018,14.07,13.908,14.07,13950,0
2008-01-02,14.036,14.147,13.686,13.856,51577,0
2008-01-03,13.872,13.908,13.515,13.531,21372,0
2008-01-04,13.454,13.515,12.599,12.651,36267,0
2008-01-07,12.514,12.514,11.524,11.54,55385,0
2008-01-08,11.54,11.744,11.154,11.53,38115,0
2008-01-09,11.54,11.634,11.371,11.548,21993,0
2008-01-10,11.48,11.507,11.371,11.507,16965,0
2008-01-11,11.498,11.625,11.462,11.498,23950,0
2008-01-14,11.235,11.66,11.096,11.325,43394,0
2008-01-15,11.249,11.283,11.113,11.256,17263,0
2008-01-16,11.379,11.814,11.164,11.197,36450,0
2008-01-17,11.179,11.558,10.728,10.898,20972,0
2008-01-18,10.865,11.89,10.693,10.702,13672,0
2008-01-22,10.472,11.992,10.258,10.898,11946,0
2008-01-23,10.898,11.164,10.617,10.787,10894,0
2008-01-24,11.266,12.181,11.266,12.154,8076,0
2008-01-25,11.967,12.361,11.66,12.336,9589,0
2008-01-28,11.838,12.733,11.838,12.488,14406,0
2008-01-29,12.771,12.788,11.548,12.13,26077,0
2008-01-30,12.283,13.291,12.071,13.063,22142,0
2008-01-31,13.087,13.983,12.318,13.77,24223,0
2008-02-01,14.01,14.062,12.308,12.862,7493,0
2008-02-04,12.704,13.744,11.976,13.104,27906,0
2008-02-05,13.336,13.744,12.733,13.308,11171,0
2008-02-06,13.25,14.147,12.564,13.404,11317,0
2008-02-07,13.412,13.77,12.661,13.25,15384,0
2008-02-08,12.977,14.155,12.711,13.916,32855,0
2008-02-11,14.018,14.097,13.815,14.097,9360,0
2008-02-12,13.59,14.429,13.59,14.429,20249,0
2008-02-13,14.446,15.37,14.446,14.926,36086,0
2008-02-14,14.754,15.31,14.744,15.139,20589,0
2008-02-15,14.814,15.726,14.371,14.555,43001,0
2008-02-19,14.525,15.55,14.42,15.31,19416,0
2008-02-20,15.325,15.47,14.662,14.846,35341,0
2008-02-21,14.865,15.13,14.573,14.798,7059,0
2008-02-22,15.301,15.301,14.343,14.479,21263,0
2008-02-25,14.436,14.6,14.181,14.181,5382,0
2008-02-26,14.436,14.573,14.334,14.41,8528,0
2008-02-27,14.479,14.499,14.137,14.137,15626,0
2008-02-28,14.164,14.533,14.164,14.525,11144,0
2008-02-29,14.533,14.533,13.891,14.446,8807,0
2008-03-03,14.234,14.489,13.336,13.336,15329,0
2008-03-04,13.47,13.934,13.37,13.71,18253,0
2008-03-06,13.557,14.087,13.557,13.762,4096,0
2008-03-07,13.549,13.598,13.479,13.557,4468,0
2008-03-10,13.515,13.524,13.463,13.506,6894,0
2008-03-11,13.616,14.07,13.541,13.719,6998,0
2008-03-12,13.719,13.719,13.42,13.428,1638,0
2008-03-13,13.607,13.695,13.607,13.695,2437,0
2008-03-14,13.677,13.677,13.506,13.669,6394,0
2008-03-17,13.652,13.652,13.524,13.524,238,0
2008-03-18,13.677,13.677,13.565,13.643,5911,0
2008-03-19,13.677,13.677,13.308,13.454,12526,0
2008-03-20,13.677,13.677,12.832,13.122,5177,0
2008-03-24,13.428,13.669,13.223,13.669,14920,0
2008-03-25,13.378,13.891,13.378,13.677,15678,0
2008-03-26,13.806,13.806,13.634,13.677,53489,0
2008-03-27,13.806,13.806,13.59,13.677,14041,0
2008-03-28,13.806,13.806,13.719,13.806,1054,0
2008-03-31,13.806,13.806,13.607,13.634,1873,0
2008-04-01,13.806,14.188,13.677,13.744,4122,0
2008-04-02,14,14.087,13.258,13.36,4012,0
2008-04-03,13.515,13.908,12.968,13.832,3333,0
2008-04-04,14.052,14.052,13.643,13.643,5946,0
2008-04-07,13.925,13.925,13.42,13.677,4555,0
2008-04-08,13.815,14.234,12.977,13.798,4486,0
2008-04-09,13.652,14.027,13.463,13.695,3149,0
2008-04-10,13.686,13.686,12.925,13.104,2090,0
2008-04-11,12.925,13.129,12.925,13.087,1031,0
2008-04-14,12.854,12.854,12.832,12.832,3770,0
2008-04-15,12.823,12.823,12.24,12.651,7660,0
2008-04-16,12.268,12.993,12.199,12.427,10865,0
2008-04-17,12.871,12.871,11.976,12.686,7486,0
2008-04-18,12.224,12.686,12.224,12.405,9769,0
2008-04-21,12.377,12.377,11.335,11.548,129564,0
2008-04-22,11.565,11.565,11.344,11.421,3042,0
2008-04-23,11.558,11.934,11.462,11.822,4798,0
2008-04-24,11.608,11.625,11.379,11.625,12187,0
2008-04-25,11.581,11.608,11.325,11.462,2221,0
2008-04-28,11.453,11.462,11.121,11.427,2920,0
2008-04-29,11.411,11.427,11.411,11.427,1288,0
2008-04-30,11.164,11.344,11.164,11.164,1288,0
2008-05-01,11.121,11.421,11.07,11.291,24146,0
2008-05-02,11.335,11.335,10.898,11.113,45539,0
2008-05-05,11.325,11.379,11.106,11.113,12173,0
2008-05-06,11.113,11.113,10.778,11.001,3138,0
2008-05-07,11.088,11.316,11.07,11.07,4821,0
2008-05-08,10.994,11.325,10.994,11.17,2920,0
2008-05-09,10.872,11.242,10.872,11.008,2693,0
2008-05-12,10.898,11.197,9.83,10.753,43460,0
2008-05-13,10.856,11.079,10.838,11.079,7243,0
2008-05-14,11.394,11.394,11.096,11.106,4680,0
2008-05-15,10.967,10.967,10.805,10.933,94342,0
2008-05-16,11.179,11.179,10.258,10.643,8125,0
2008-05-19,10.65,10.77,10.298,10.53,14086,0
2008-05-20,10.48,10.565,10.472,10.565,877,0
2008-05-21,10.515,10.523,10.472,10.48,4620,0
2008-05-22,10.419,10.872,10.268,10.435,5149,0
2008-05-23,10.753,11.079,10.753,10.942,4680,0
2008-05-27,10.362,11.088,10.362,11.027,5733,0
2008-05-28,10.539,10.539,10.41,10.507,11206,0
2008-05-29,10.428,10.435,10.344,10.344,60387,0
2008-05-30,10.29,11.07,10.29,11.051,3831,0
2008-06-02,10.702,11.027,10.207,10.985,14691,0
2008-06-03,10.889,11.018,10.889,10.898,7483,0
2008-06-04,11.027,11.752,11.027,11.444,16844,0
2008-06-05,10.523,11.472,10.523,11.453,6903,0
2008-06-06,11.581,11.616,10.676,11.146,3106,0
2008-06-09,11.113,11.307,10.778,10.83,6565,0
2008-06-10,11.316,11.316,10.216,10.994,5131,0
2008-06-11,9.993,10.882,9.993,10.856,4680,0
2008-06-12,11.061,11.061,10.617,10.821,237439,0
2008-06-13,10.994,10.994,10.617,10.643,81876,0
2008-06-16,10.591,10.643,10.326,10.472,11875,0
2008-06-17,10.394,10.49,10.273,10.394,8029,0
2008-06-18,10.251,10.617,9.4107,9.719,12635,0
2008-06-19,9.746,9.746,9.3693,9.3861,15442,0
2008-06-20,9.4029,9.4029,9.1796,9.2669,33262,0
2008-06-23,9.1796,9.2308,8.6762,8.7797,35712,0
2008-06-24,8.6762,8.7956,8.4966,8.565,7920,0
2008-06-25,8.4453,8.7358,8.1207,8.2062,518074,0
2008-06-26,8.2401,8.2401,8.1207,8.2062,30409,0
2008-06-27,8.1289,8.3856,8.1207,8.1289,5781,0
2008-06-30,8.1377,8.5307,8.0692,8.0692,38472,0
2008-07-01,8.1207,8.7872,7.9324,8.1633,115870,0
2008-07-02,8.3,8.5481,8.1207,8.1717,48761,0
2008-07-03,8.1207,8.5481,8.1207,8.2062,18142,0
2008-07-07,8.1377,8.2062,7.6163,7.7358,55192,0
2008-07-08,8.0351,8.4111,7.9579,8.3258,8900,0
2008-07-09,8.1207,8.1207,7.8556,7.9412,10968,0
2008-07-10,8.0008,8.3171,8.0008,8.1289,3743,0
2008-07-11,8.0523,8.0523,7.6676,7.6676,9243,0
2008-07-14,7.5564,7.6933,7.2656,7.2656,40864,0
2008-07-15,7.1376,8.1207,6.4196,6.6333,50487,0
2008-07-16,6.4452,6.5989,6.4452,6.5989,4766,0
2008-07-17,6.8982,7.0865,6.5478,6.5478,9297,0
2008-07-18,7.0776,7.2056,6.5735,6.5735,5983,0
2008-07-21,7.1889,7.1889,6.4025,6.7613,37591,0
2008-07-22,6.6247,6.6247,6.4109,6.4708,14392,0
2008-07-23,6.4879,6.5563,6.4282,6.4539,11178,0
2008-07-24,6.317,6.6932,6.317,6.6932,4294,0
2008-07-25,6.3851,7.0007,6.3683,6.4622,11957,0
2008-07-28,6.3082,6.3511,6.0007,6.1116,54297,0
2008-07-29,6.1035,6.3342,5.992,6.1116,82359,0
2008-07-30,6.6247,6.6247,6.1116,6.1632,8893,0
2008-07-31,6.1546,6.1714,5.787,5.9835,41379,0
2008-08-01,5.992,6.1632,5.3939,6.0433,38845,0
2008-08-04,5.5731,6.0859,5.4364,6.069,18617,0
2008-08-05,6.2742,6.3511,6.129,6.2571,4798,0
2008-08-06,6.4109,6.4539,6.0433,6.317,19125,0
2008-08-07,6.0433,6.197,5.9835,6.009,14566,0
2008-08-08,6.1203,6.1714,5.6076,5.787,33808,0
2008-08-11,5.7441,5.9495,5.5561,5.9495,23322,0
2008-08-12,6.1632,6.4794,5.6501,6.0519,12506,0
2008-08-13,6.197,6.206,5.8983,6.1203,11932,0
2008-08-14,6.1546,6.2398,5.7441,5.7784,12374,0
2008-08-15,5.8983,6.0605,5.8554,5.9408,1524,0
2008-08-18,5.5647,5.5988,5.5647,5.5988,2810,0
2008-08-19,5.6846,5.7357,5.4194,5.5647,25994,0
2008-08-20,5.6673,5.6673,5.2143,5.5478,51677,0
2008-08-21,5.6246,5.6759,5.522,5.5561,34663,0
2008-08-22,5.6331,5.6331,5.4279,5.5561,9727,0
2008-08-25,5.4876,5.6158,5.4621,5.6158,5191,0
2008-08-26,5.5133,5.5561,5.4707,5.5478,2920,0
2008-08-27,5.5561,5.8126,5.5561,5.6331,14326,0
2008-08-28,5.7698,5.8126,5.5049,5.6158,16652,0
2008-08-29,5.6076,5.6415,5.4194,5.4194,2026,0
2008-09-02,5.522,5.693,5.522,5.693,5608,0
2008-09-03,5.727,6.2999,5.727,6.069,17201,0
2008-09-04,6.0777,6.1801,5.727,5.8297,21294,0
2008-09-05,5.727,5.992,5.7102,5.8126,14508,0
2008-09-08,6.146,6.4196,5.7357,6.1632,46751,0
2008-09-09,6.4025,6.4539,6.0263,6.1203,8890,0
2008-09-10,6.3769,6.8383,6.0263,6.146,6199,0
2008-09-11,6.1801,6.1801,6.0263,6.1035,3743,0
2008-09-12,6.2398,6.2486,5.992,6.2486,4240,0
2008-09-15,6.2826,6.2826,5.3424,6.009,2434,0
2008-09-16,5.9408,5.9408,5.7698,5.9408,2693,0
2008-09-17,5.7441,6.146,5.727,6.069,2295,0
2008-09-18,6.317,6.4109,5.6415,6.069,5739,0
2008-09-19,7.6933,8.1207,7.2656,7.3596,51804,0
2008-09-22,7.4196,8.5481,6.7102,8.5481,8578,0
2008-09-23,8.2573,8.5481,7.4709,7.4709,7532,0
2008-09-24,7.3685,7.9153,7.3685,7.5733,237934,0
2008-09-25,7.2743,7.4112,7.2656,7.4024,820,0
2008-09-26,7.2656,7.2829,7.2656,7.2743,588,0
2008-09-29,7.4371,8.5481,7.2743,7.2743,11544,0
2008-09-30,8.1207,8.5481,7.3257,7.522,29022,0
2008-10-01,7.428,7.7017,7.069,7.2999,3395,0
2008-10-02,7.0776,7.7958,7.0776,7.2656,2344,0
2008-10-03,7.2656,7.2656,7.2656,7.2656,466,0
2008-10-06,6.9666,7.0348,6.0347,6.4622,4866,0
2008-10-07,7.2403,7.2488,7.2403,7.2488,346,0
2008-10-08,6.4025,6.8299,6.3851,6.6333,3952,0
2008-10-09,7.1033,7.1033,5.7956,5.7956,2060,0
2008-10-10,5.6076,5.6076,5.3424,5.3424,1054,0
2008-10-13,5.1799,6.1887,5.1288,5.8895,12141,0
2008-10-14,6.3769,6.3769,5.1288,5.1628,13164,0
2008-10-15,5.137,5.1628,5.137,5.1628,2573,0
2008-10-16,5.1628,5.1887,4.4707,4.8382,13172,0
2008-10-17,5.5903,5.5988,5.1115,5.3939,1755,0
2008-10-20,5.5988,5.5988,5.1545,5.1545,2573,0
2008-10-22,4.9236,4.9236,4.9236,4.9236,324,0
2008-10-23,4.9236,5.5049,4.7014,4.7014,10474,0
2008-10-24,4.4877,4.71,4.4877,4.7014,7623,0
2008-10-27,4.7955,4.8295,4.7867,4.7867,6552,0
2008-10-28,5.0007,5.0007,4.7184,4.7184,4327,0
2008-10-29,5.1203,5.1288,4.9154,4.9492,4211,0
2008-10-30,4.9577,4.9577,4.9322,4.9577,1318,0
2008-10-31,4.9577,4.9577,4.9577,4.9577,5574,0
2008-11-03,5.6759,5.6759,4.7609,5.1545,5367,0
2008-11-04,5.5133,5.5133,4.7014,4.7354,2167,0
2008-11-05,5.3083,5.3083,4.9154,5.1628,3942,0
2008-11-06,4.9236,4.9236,4.9236,4.9236,118,0
2008-11-07,5.2654,5.2654,4.6673,4.6673,8258,0
2008-11-10,5.0261,5.5133,4.7184,5.5133,9964,0
2008-11-11,4.8551,5.1628,4.744,5.0434,3627,0
2008-11-12,5.1545,5.1545,4.8295,4.8551,2719,0
2008-11-13,5.1718,5.1718,4.8465,4.8465,3813,0
2008-11-14,4.8896,4.8896,4.7014,4.7014,1779,0
2008-11-17,4.8038,5.0346,4.7609,5.0346,487,0
2008-11-18,4.71,5.2313,4.71,5.2313,547,0
2008-11-19,4.9577,5.2228,4.7867,4.7867,1179,0
2008-11-20,5.1288,5.1288,4.3167,4.7014,1166,0
2008-11-21,4.3081,4.8127,4.2741,4.7867,5030,0
2008-11-26,4.3424,4.7699,4.3424,4.3936,2339,0
2008-12-01,4.5989,4.5989,4.2396,4.3596,26675,0
2008-12-02,4.2314,4.3508,4.2314,4.3508,8229,0
2008-12-03,4.3596,4.4877,4.2741,4.3596,15086,0
2008-12-04,4.2741,4.2741,4.0262,4.0519,5027,0
2008-12-05,3.9577,4.3167,3.4192,4.3167,94577,0
2008-12-08,4.4024,4.4024,3.573,3.573,466,0
2008-12-09,4.0601,4.0601,4.0601,4.0601,118,0
2008-12-10,3.7097,3.7097,3.4192,3.4874,462706,0
2008-12-11,3.6673,3.6673,3.462,3.462,23812,0
2008-12-12,3.5559,3.6329,3.5048,3.5048,2459,0
2008-12-15,3.7097,3.7097,3.5048,3.6329,119925,0
2008-12-16,3.727,4.2226,3.727,3.8124,5270,0
2008-12-17,3.8722,4.8896,3.8722,4.3852,5438,0
2008-12-18,4.2741,4.2824,4.2741,4.2824,1755,0
2008-12-19,4.3596,4.3596,3.8038,3.8038,11259,0
2008-12-22,3.9577,4.8724,3.8978,3.8978,440,0
2008-12-23,3.9321,4.6327,3.5048,3.8207,722644,0
2008-12-24,4.0601,4.0601,3.5048,3.8635,5716,0
2008-12-29,3.6673,3.8464,3.6673,3.838,2459,0
2008-12-30,3.8464,3.9321,3.6073,3.8892,26234,0
2008-12-31,3.8635,3.8635,3.8635,3.8635,118,0
2009-01-02,3.6501,3.9321,3.6501,3.9321,2076,0
2009-01-05,4.0172,4.3596,4.0172,4.3596,4737,0
2009-01-06,4.4533,4.65,4.4533,4.6416,59979,0
2009-01-07,4.7014,5.0774,4.7014,4.975,1292,0
2009-01-08,5.1115,5.1115,4.992,4.992,238,0
2009-01-09,4.2824,4.2824,4.2824,4.2824,118,0
2009-01-12,4.7014,4.7014,4.6926,4.6926,731,0
2009-01-13,4.8978,5.1032,4.7354,4.7867,30549,0
2009-01-14,4.71,5.3939,4.71,5.1887,3803,0
2009-01-15,4.9834,5.1718,4.975,5.1718,1730,0
2009-01-16,5.2055,5.2055,5.2055,5.2055,118,0
2009-01-20,4.7955,4.8465,4.7955,4.8382,2104,0
2009-01-21,5.0346,5.0434,4.7184,4.7184,2221,0
2009-01-22,4.7014,4.7014,4.4789,4.7014,5525,0
2009-01-23,4.8808,4.8896,4.8808,4.8896,466,0
2009-01-26,4.821,4.975,4.6071,4.744,2221,0
2009-01-27,4.3596,4.5732,4.3596,4.5732,702,0
2009-01-29,4.2912,4.4789,3.9492,4.2824,1873,0
2009-01-30,3.8464,3.8464,3.8464,3.8464,154,0
2009-02-02,3.8464,3.9065,3.8464,3.8464,702,0
2009-02-03,3.8892,3.8892,3.727,3.727,1099,0
2009-02-04,3.5132,3.5132,3.5132,3.5132,118,0
2009-02-05,3.5475,3.5475,3.4192,3.4192,201,0
2009-02-06,3.462,3.8464,3.462,3.5132,3042,0
2009-02-09,3.7612,4.0091,3.462,3.8722,2167,0
2009-02-11,3.6839,3.8464,3.6839,3.8464,238,0
2009-02-12,3.6758,3.6758,3.6758,3.6758,118,0
2009-02-13,4.1712,4.2741,3.6073,3.6073,1051,0
2009-02-17,4.0007,4.0007,4.0007,4.0007,118,0
2009-02-18,3.5048,3.5048,3.5048,3.5048,238,0
2009-02-19,3.4792,3.4792,3.4192,3.4704,1999,0
2009-02-20,3.4192,3.8207,3.4192,3.7612,13658,0
2009-02-23,3.5559,3.7182,3.4192,3.6243,2695,0
2009-02-24,3.6329,3.9577,3.6329,3.6329,1517,0
2009-02-25,3.8464,3.8464,3.6758,3.7612,14711,0
2009-02-26,3.5817,3.7612,3.5817,3.7612,1585,0
2009-02-27,3.5985,3.6329,3.4192,3.5985,4683,0
2009-03-02,3.6758,3.7782,3.5901,3.7782,4388,0
2009-03-03,3.8464,3.8464,3.6073,3.6073,588,0
2009-03-04,3.8464,3.9833,3.8464,3.8808,9708,0
2009-03-05,3.8553,3.8553,3.8553,3.8553,1334,0
2009-03-06,4.0774,4.1459,3.8978,4.1029,8350,0
2009-03-09,4.1286,4.1886,3.9577,3.9577,687,0
2009-03-10,3.8464,4.0944,3.8464,4.0944,6207,0
2009-03-11,3.8464,4.1886,3.8464,4.163,622,0
2009-03-12,3.9406,4.0944,3.9406,4.0859,494,0
2009-03-13,3.9492,4.3596,3.9492,4.3596,702,0
2009-03-16,4.1202,4.3596,4.1202,4.3596,47496,0
2009-03-17,4.2824,4.5561,4.2824,4.3081,880,0
2009-03-18,4.0944,5.0516,4.0944,4.5645,1742,0
2009-03-19,4.8382,5.069,4.6587,4.7271,17546,0
2009-03-20,4.5219,4.6843,4.4961,4.4961,3275,0
2009-03-24,4.5046,4.7783,4.4961,4.71,2676,0
2009-03-25,4.616,4.616,4.3766,4.3936,346,0
2009-03-26,4.4789,4.4789,4.2569,4.2741,791,0
2009-03-27,4.3766,4.4193,4.2741,4.3167,2396,0
2009-03-30,4.3167,4.3596,3.9148,4.1969,30104,0
2009-03-31,4.2314,4.5732,4.2314,4.4961,3662,0
2009-04-01,4.4278,4.5219,4.3508,4.3508,1474,0
2009-04-02,4.2912,4.4877,4.2912,4.4877,1519,0
2009-04-03,4.3936,4.4877,4.3596,4.4362,3627,0
2009-04-06,4.3852,4.3936,4.3081,4.3852,466,0
2009-04-07,4.3596,4.6926,4.3596,4.4107,2339,0
2009-04-08,4.4452,4.4452,4.4278,4.4278,238,0
2009-04-09,4.5817,4.744,4.5732,4.7014,21312,0
2009-04-13,4.3679,5.4536,4.2741,5.1032,9835,0
2009-04-14,5.2569,5.6846,5.2569,5.6415,12777,0
2009-04-15,5.5478,5.5561,5.5478,5.5561,1805,0
2009-04-16,5.5647,5.7698,5.4707,5.5561,5203,0
2009-04-17,5.5647,5.5647,5.5647,5.5647,118,0
2009-04-20,5.5647,5.8297,5.5647,5.8297,1043,0
2009-04-21,5.7698,6.3937,5.693,5.8382,8759,0
2009-04-22,5.8382,6.146,5.2569,5.8637,4912,0
2009-04-24,5.5819,5.8726,5.5819,5.8726,3275,0
2009-04-27,5.9835,5.9835,5.8213,5.8213,605,0
2009-04-28,5.9835,6.1203,5.5903,5.8983,5039,0
2009-04-29,5.3939,6.0178,5.3939,5.6846,13218,0
2009-04-30,5.6415,5.6759,5.4364,5.6759,25496,0
2009-05-01,5.6846,5.727,5.6331,5.7184,12703,0
2009-05-04,5.8554,5.8554,5.693,5.7102,1311,0
2009-05-05,5.7698,5.7956,5.7441,5.7441,346,0
2009-05-07,5.8809,5.8809,5.727,5.7441,12324,0
2009-05-11,5.9752,6.3769,5.9752,6.1372,1384,0
2009-05-12,5.9664,6.727,5.9664,6.5735,7604,0
2009-05-13,6.5904,6.7102,6.1887,6.317,6559,0
2009-05-14,5.8469,6.4109,5.7698,5.9408,7722,0
2009-05-15,6.0178,6.0178,5.7357,5.8895,820,0
2009-05-18,6.0859,6.146,6.0859,6.146,238,0
2009-05-20,6.0347,6.1372,6.0347,6.1372,238,0
2009-05-21,5.9064,5.9322,5.7614,5.7614,2104,0
2009-05-22,5.8554,5.8554,5.8554,5.8554,507,0
2009-05-26,5.8637,5.8983,5.8637,5.8983,238,0
2009-05-27,5.8726,5.992,5.693,5.7102,351807,0
2009-05-28,5.6415,5.6415,5.4621,5.522,11530,0
2009-05-29,5.4707,5.5647,5.4536,5.4536,12453,0
2009-06-01,5.3424,5.5561,5.3424,5.4707,3743,0
2009-06-02,5.3939,5.5819,5.3852,5.3852,3265,0
2009-06-03,5.5561,5.5561,5.3852,5.3852,2104,0
2009-06-04,6.2486,6.2826,5.5392,5.5561,6641,0
2009-06-05,5.5561,5.5647,5.4793,5.4876,3393,0
2009-06-08,5.2313,5.5478,5.2228,5.4793,2813,0
2009-06-09,5.4793,5.5478,5.1203,5.5478,8407,0
2009-06-10,5.5561,5.5561,5.2828,5.4536,1288,0
2009-06-11,5.2055,5.5561,5.2055,5.5561,3509,0
2009-06-12,5.5478,5.5478,5.3595,5.3595,1173,0
2009-06-15,5.4021,5.4021,4.7529,4.8382,3624,0
2009-06-16,5.1461,5.1461,4.7271,5.0089,1288,0
2009-06-17,4.9154,4.9154,4.9154,4.9154,702,0
2009-06-18,4.9664,4.9664,4.9664,4.9664,1055,0
2009-06-19,4.9154,4.9322,4.7529,4.9322,45830,0
2009-06-23,4.616,5.2997,4.616,5.1288,3895,0
2009-06-24,5.0178,5.1032,5.0178,5.0261,2270,0
2009-06-25,4.7955,5.2483,4.4452,5.1461,29295,0
2009-06-26,4.7014,5.2143,4.4278,5.0516,29130,0
2009-06-29,4.6416,5.0007,4.5305,5.0007,12470,0
2009-06-30,4.9236,4.9236,4.4278,4.7354,129982,0
2009-07-01,4.6926,4.6926,4.5219,4.6926,6552,0
2009-07-02,4.65,4.7955,4.6246,4.65,4129,0
2009-07-06,4.8382,4.8724,4.616,4.7867,18952,0
2009-07-07,4.7867,4.7867,4.7867,4.7867,346,0
2009-07-08,4.7867,4.7867,4.6587,4.6673,3743,0
2009-07-09,4.7271,4.7271,4.65,4.6673,2866,0
2009-07-13,4.5817,4.5817,4.4024,4.4024,1172,0
2009-07-14,4.4533,4.4533,4.2912,4.3596,6905,0
2009-07-15,4.4877,4.5046,4.4024,4.4024,4210,0
2009-07-16,4.5219,4.5219,4.3081,4.3167,4327,0
2009-07-20,4.4789,4.4877,4.4789,4.4877,2339,0
2009-07-21,4.4452,4.4452,4.2912,4.2912,10414,0
2009-07-22,4.3936,4.4452,4.3766,4.4024,12635,0
2009-07-23,4.4193,4.9154,4.2912,4.8978,68336,0
2009-07-24,4.8382,4.8382,4.5645,4.6587,12322,0
2009-07-27,4.7014,5.7614,4.4707,5.5133,38493,0
2009-07-28,5.4793,5.693,5.1461,5.693,32693,0
2009-07-29,5.3939,5.7698,5.3167,5.7698,28882,0
2009-07-30,5.7614,5.992,5.6331,5.992,63925,0
2009-07-31,5.9835,6.4963,5.9835,6.4963,55771,0
2009-08-03,6.4196,6.6674,6.069,6.4708,43374,0
2009-08-04,6.7446,6.7446,6.1714,6.2486,46482,0
2009-08-05,6.3851,6.3851,6.146,6.3683,9965,0
2009-08-06,6.4539,6.7446,6.2915,6.7446,13616,0
2009-08-07,6.3851,7.3257,6.2571,7.1975,20079,0
2009-08-10,7.1802,7.2999,7.0092,7.146,145130,0
2009-08-11,6.4794,7.3427,5.9578,6.1546,24228,0
2009-08-12,6.3082,6.3769,5.3939,5.8041,47732,0
2009-08-13,5.8041,6.0263,5.6246,5.9835,34112,0
2009-08-14,6.0946,6.2144,5.8469,5.8809,6903,0
2009-08-17,5.3424,6.069,5.3424,5.9578,4496,0
2009-08-18,5.693,6.069,5.5988,6.0605,14971,0
2009-08-19,5.992,6.0946,5.6076,6.0946,9599,0
2009-08-20,5.8041,6.3937,5.727,6.0519,11846,0
2009-08-21,6.0605,6.7357,5.8382,6.3937,15173,0
2009-08-24,5.9835,6.7956,5.9835,6.7956,13093,0
2009-08-25,6.5391,7.0264,6.3425,6.9325,28746,0
2009-08-26,6.9237,7.2313,6.5819,6.881,20424,0
2009-08-27,7.1033,7.1033,6.8383,6.9836,5033,0
2009-08-31,6.8383,6.8383,6.8383,6.8383,118,0
2009-09-01,7.0437,7.9497,6.881,7.6844,9866,0
2009-09-02,7.522,7.522,7.522,7.522,588,0
2009-09-03,7.4371,7.522,7.3942,7.522,2694,0
2009-09-04,7.5137,7.522,7.5137,7.522,1519,0
2009-09-08,7.8984,8.1119,7.5307,8.1119,4445,0
2009-09-09,8.1034,8.4709,8.1034,8.4624,4054,0
2009-09-10,8.5223,8.967,8.2062,8.4881,16265,0
2009-09-14,8.7358,8.8207,8.1976,8.4795,7606,0
2009-09-15,8.804,8.804,7.7786,8.5821,15713,0
2009-09-16,8.5054,8.6161,7.9324,8.5481,8074,0
2009-09-17,8.2062,8.5481,8.0436,8.3171,3772,0
2009-09-18,8.4028,8.4028,7.7102,7.7102,17298,0
2009-09-21,8.0692,8.0692,6.9752,7.2232,12648,0
2009-09-22,7.4371,7.8042,6.9836,7.3768,35466,0
2009-09-23,6.9836,7.599,6.9836,7.0946,24973,0
2009-09-24,7.2743,7.8385,7.0092,7.1033,3448,0
2009-09-25,7.2656,7.2656,6.8554,7.1889,1333,0
2009-09-28,6.9237,7.2656,6.8383,6.9666,2927,0
2009-09-29,7.3172,7.3852,6.8897,6.8897,4327,0
2009-09-30,7.1376,7.4709,6.8554,6.8982,22460,0
2009-10-01,6.9752,7.6503,6.9237,7.6503,15017,0
2009-10-02,7.2056,7.2829,6.4963,6.5307,26193,0
2009-10-05,6.6503,7.6503,6.5819,7.6503,22246,0
2009-10-06,7.4881,7.4881,6.6674,7.2656,30636,0
2009-10-07,7.4024,7.4024,7.0179,7.0179,2920,0
2009-10-08,6.9067,7.129,6.864,6.864,7957,0
2009-10-09,6.8383,7.1546,6.7701,7.069,6080,0
2009-10-12,6.6846,6.9153,6.4196,6.8982,27454,0
2009-10-13,6.7956,7.2488,6.7189,7.0946,11466,0
2009-10-14,7.0865,7.0865,6.5735,6.7956,7486,0
2009-10-15,7.0606,7.0606,6.7785,6.8213,2693,0
2009-10-16,6.6247,6.6247,6.4282,6.4282,727,0
2009-10-19,6.4365,6.6159,6.3253,6.5989,1224,0
2009-10-20,6.197,6.6159,6.197,6.6159,4328,0
2009-10-21,6.2657,6.4365,6.2657,6.4365,238,0
2009-10-22,6.3082,6.5989,5.9064,5.9064,7217,0
2009-10-23,6.069,6.5221,6.0007,6.0007,936,0
2009-10-26,6.0263,6.0347,5.9238,6.009,4445,0
2009-10-27,5.9835,5.9835,5.8983,5.8983,3516,0
2009-10-29,5.9835,6.197,5.9835,6.197,1404,0
2009-10-30,5.9835,6.0007,5.9835,6.0007,588,0
2009-11-02,5.992,5.992,4.6327,5.0774,21526,0
2009-11-03,5.0946,5.0946,4.5389,4.6758,18241,0
2009-11-04,4.6843,4.7014,3.9236,4.0687,15852,0
2009-11-05,3.9747,4.0601,2.9919,3.1971,19431,0
2009-11-06,3.3851,4.2912,3.3851,4.0091,43754,0
2009-11-09,4.0172,4.5133,3.8635,4.3596,19334,0
2009-11-10,4.3596,5.2143,4.2314,4.9064,33895,0
2009-11-11,5.0516,5.5133,4.6587,4.6587,37683,0
2009-11-12,4.65,5.0261,3.9917,4.1114,47540,0
2009-11-13,4.1886,4.4877,3.8464,4.0007,31798,0
2009-11-16,4.1029,4.3766,3.6758,3.7357,34176,0
2009-11-17,3.6243,3.9747,3.462,3.838,8681,0
2009-11-18,3.9065,3.9747,3.4962,3.9236,27176,0
2009-11-19,4.0944,4.1374,3.6329,3.8207,11467,0
2009-11-20,3.5389,3.6329,3.5048,3.6243,2372,0
2009-11-23,3.5048,3.5048,3.0687,3.5048,10839,0
2009-11-24,3.4364,3.4792,3.0089,3.4192,5643,0
2009-11-25,3.3764,3.4962,3.3764,3.4535,60231,0
2009-11-27,3.3592,3.4364,3.1971,3.2397,1577,0
2009-11-30,3.8207,4.0774,3.3165,3.4278,16669,0
2009-12-01,3.18,3.6927,3.0943,3.1028,19663,0
2009-12-02,3.2054,3.2054,2.8637,2.872,16319,0
2009-12-03,2.915,3.257,2.8806,2.8806,17204,0
2009-12-04,2.8891,3.1117,2.8891,2.9919,19593,0
2009-12-07,2.915,3.1881,2.6069,2.7182,38667,0
2009-12-08,2.7696,2.7696,2.3506,2.436,39670,0
2009-12-09,2.5643,2.7782,2.496,2.5133,18596,0
2009-12-10,2.1455,2.3506,2.137,2.137,1679833,0
2009-12-11,2.2225,2.2483,2.137,2.1797,261832,0
2009-12-14,2.2225,2.2653,2.1797,2.2225,311235,0
2009-12-15,2.2397,2.308,2.137,2.2053,198308,0
2009-12-16,2.2225,2.2225,2.1027,2.1541,217617,0
2009-12-17,2.137,2.137,2.0943,2.1114,76172,0
2009-12-18,2.0943,2.137,2.0772,2.137,73181,0
2009-12-21,2.1455,2.1455,2.0772,2.137,112644,0
2009-12-22,2.137,2.1627,2.1027,2.1027,116709,0
2009-12-23,2.137,2.291,2.137,2.1541,397219,0
2009-12-24,2.137,2.2397,2.137,2.1455,177118,0
2009-12-28,2.2139,2.5216,2.2139,2.4275,192301,0
2009-12-29,2.419,2.5813,2.2653,2.3506,269235,0
2009-12-30,2.3849,2.436,2.231,2.436,36834,0
2009-12-31,2.3849,2.4448,2.3506,2.3593,81069,0
2010-01-04,2.3593,2.4104,2.2053,2.291,228357,0
2010-01-05,2.291,2.4104,2.2737,2.3506,319241,0
2010-01-06,2.3849,2.5045,2.2822,2.496,277112,0
2010-01-07,2.5643,2.5731,2.4704,2.5557,160593,0
2010-01-08,2.5045,2.6328,2.3678,2.5388,87674,0
2010-01-11,2.5557,2.7269,2.5388,2.6841,264012,0
2010-01-12,2.5986,2.6754,2.3678,2.3763,201133,0
2010-01-13,2.4019,2.4019,2.2822,2.308,138126,0
2010-01-14,2.3335,2.4704,2.308,2.4448,114510,0
2010-01-15,2.4532,2.4619,2.2397,2.2566,188600,0
2010-01-19,2.3506,2.6414,2.3506,2.6069,262646,0
2010-01-20,2.5731,2.7098,2.5643,2.6925,129310,0
2010-01-21,2.7439,2.9832,2.6925,2.872,195342,0
2010-01-22,2.8293,2.8293,2.5045,2.6328,140502,0
2010-01-25,2.6328,2.7525,2.5813,2.6242,55890,0
2010-01-26,2.7951,2.7951,2.5216,2.6242,108586,0
2010-01-27,2.5901,2.6157,2.436,2.5643,74048,0
2010-01-28,2.7951,3.1117,2.7098,2.9745,584904,0
2010-01-29,2.9745,3.18,2.9063,3.0345,219913,0
2010-02-01,3.0943,3.1543,2.8637,2.9919,104702,0
2010-02-02,2.9664,3.0002,2.7098,2.9832,67048,0
2010-02-03,2.9063,2.9488,2.8037,2.9407,72201,0
2010-02-04,2.872,2.872,2.4877,2.5557,334252,0
2010-02-05,2.5813,2.6328,2.3506,2.5813,139917,0
2010-02-08,2.6069,2.6754,2.5557,2.6242,40787,0
2010-02-09,2.8293,2.8293,2.5901,2.6841,28073,0
2010-02-10,2.7353,2.7696,2.6069,2.6242,105196,0
2010-02-11,2.6328,2.6328,2.4786,2.5643,62719,0
2010-02-12,2.5133,2.7867,2.4448,2.7353,69602,0
2010-02-16,2.761,2.8037,2.6499,2.7269,78627,0
2010-02-17,2.7696,2.8637,2.7182,2.8637,30357,0
2010-02-18,2.8207,2.8637,2.6328,2.6669,27029,0
2010-02-19,2.5731,2.7525,2.5731,2.6499,37568,0
2010-02-22,2.6499,2.6499,2.5643,2.5813,14682,0
2010-02-23,2.6669,2.761,2.6499,2.6754,66579,0
2010-02-24,2.7353,2.872,2.6841,2.7098,59966,0
2010-02-25,2.6925,2.7098,2.6499,2.6499,45490,0
2010-02-26,2.7269,2.8037,2.6841,2.7782,18264,0
2010-03-01,2.7098,2.7782,2.6499,2.7782,8648,0
2010-03-02,2.7098,2.8122,2.6414,2.7782,30284,0
2010-03-03,2.8207,2.9063,2.7782,2.7782,11310,0
2010-03-04,2.8122,2.8122,2.7012,2.7353,17471,0
2010-03-05,2.8037,2.9919,2.6586,2.6586,77605,0
2010-03-08,2.7269,2.7353,2.5813,2.7012,16545,0
2010-03-09,2.7098,2.9063,2.7012,2.855,165079,0
2010-03-10,2.8806,2.9919,2.8037,2.915,71679,0
2010-03-11,2.9745,3.2907,2.9488,3.2482,109858,0
2010-03-12,3.2907,3.3336,3.0601,3.1543,67740,0
2010-03-15,3.1543,3.2653,3.0002,3.0771,45288,0
2010-03-16,3.0771,3.1371,3.0516,3.0771,2874,0
2010-03-17,3.1627,3.1971,3.0002,3.0771,24587,0
2010-03-18,3.12,3.2907,3.0943,3.1371,57466,0
2010-03-19,3.2311,3.2311,2.9919,3.0858,27225,0
2010-03-22,3.0858,3.0858,3.0089,3.0432,3674,0
2010-03-23,3.0516,3.1713,3.0175,3.0345,53847,0
2010-03-24,3.0345,3.1371,3.0002,3.0943,55814,0
2010-03-25,3.18,3.2227,2.8207,3.0002,101861,0
2010-03-26,2.9919,3.0345,2.9319,2.9488,110833,0
2010-03-29,2.9488,3.0771,2.8806,2.9063,29635,0
2010-03-30,2.9407,3.0002,2.915,2.9832,9340,0
2010-03-31,2.9919,2.9919,2.915,2.9745,60496,0
2010-04-01,2.9664,3.1453,2.9664,3.0943,19826,0
2010-04-05,3.12,3.1286,3.0858,3.0943,11643,0
2010-04-06,3.1371,3.257,3.12,3.2311,91611,0
2010-04-07,3.2826,3.2826,3.2054,3.2311,73382,0
2010-04-08,3.2737,3.5817,3.2653,3.3935,93600,0
2010-04-09,3.4364,3.462,3.3764,3.4192,56826,0
2010-04-12,3.4192,3.4535,3.3336,3.4192,40944,0
2010-04-13,3.4535,3.4962,3.4192,3.4962,18898,0
2010-04-14,3.5218,3.7013,3.5218,3.7013,252407,0
2010-04-15,3.7013,3.8207,3.6501,3.7182,172025,0
2010-04-16,3.7097,3.8296,3.6329,3.7782,71703,0
2010-04-19,3.7097,4.2058,3.7013,4.1459,51349,0
2010-04-20,4.1886,4.2314,3.8978,4.0601,107236,0
2010-04-21,4.0944,4.6246,3.9747,4.5219,162443,0
2010-04-22,4.5133,4.975,4.4877,4.9408,66276,0
2010-04-23,4.8724,5.2483,4.8551,5.1288,120737,0
2010-04-26,5.1288,5.522,4.9577,5.522,138772,0
2010-04-27,5.4364,5.4364,4.6587,4.9577,82748,0
2010-04-28,4.9322,4.992,4.65,4.9236,88384,0
2010-04-29,4.8465,4.9236,4.4877,4.9154,162319,0
2010-04-30,4.8295,5.3083,4.6071,5.1288,98970,0
2010-05-03,5.2483,5.2483,4.9664,5.2483,107267,0
2010-05-04,5.1887,5.2313,4.9577,5.1288,47772,0
2010-05-05,5.0774,5.2569,4.8038,5.2055,117171,0
2010-05-06,5.2741,5.2741,4.8127,4.8127,86829,0
2010-05-07,4.7867,5.1628,4.7867,5.0007,105767,0
2010-05-10,5.1718,5.3765,5.0861,5.1628,65836,0
2010-05-11,5.069,5.4621,5.069,5.4621,73243,0
2010-05-12,5.4194,5.8983,5.3424,5.7698,89313,0
2010-05-13,5.6759,5.9151,5.4966,5.8983,60872,0
2010-05-14,5.7784,5.8637,5.5731,5.8041,40550,0
2010-05-17,5.7698,6.146,5.7529,6.0263,68296,0
2010-05-18,6.146,6.146,5.8637,5.8726,72014,0
2010-05-19,5.8382,6.0519,5.3424,5.8983,70803,0
2010-05-20,5.6846,5.7614,5.4279,5.5561,60068,0
2010-05-21,5.4279,5.5478,5.1799,5.2399,108436,0
2010-05-24,5.3681,5.4621,4.8295,4.8295,75436,0
2010-05-25,4.7783,4.9322,4.4452,4.7783,180863,0
2010-05-26,4.821,5.2143,4.5305,4.992,80731,0
2010-05-27,5.4621,5.4621,4.992,5.2313,47467,0
2010-05-28,5.1887,5.6331,5.1887,5.6331,67083,0
2010-06-01,5.5392,5.787,5.4194,5.6331,38327,0
2010-06-02,5.727,5.8041,5.4621,5.7614,56607,0
2010-06-03,5.7956,5.8126,5.4536,5.5561,42593,0
2010-06-04,5.5478,5.6501,5.137,5.2483,32392,0
2010-06-07,5.2399,5.3424,4.8724,4.8724,38963,0
2010-06-08,4.8551,5.1032,4.6587,4.821,43982,0
2010-06-09,4.4877,5.0261,4.4877,4.7867,50485,0
2010-06-10,4.7867,5.4707,4.7867,4.8808,124741,0
2010-06-11,4.9064,4.9577,4.744,4.8724,70242,0
2010-06-14,4.9664,5.0434,4.7783,4.8295,44834,0
2010-06-15,4.8127,4.8551,4.7014,4.7955,34557,0
2010-06-16,4.7271,4.7529,4.5817,4.6843,20591,0
2010-06-17,4.6246,4.6843,4.5219,4.6071,76778,0
2010-06-18,4.59,4.6327,4.5561,4.6327,24478,0
2010-06-21,4.7271,5.0007,4.4877,4.5046,21177,0
2010-06-22,4.4877,4.65,4.4024,4.4193,31895,0
2010-06-23,4.3596,4.5046,4.2314,4.2314,64450,0
2010-06-24,4.2314,4.5732,4.1459,4.2741,36777,0
2010-06-25,4.2484,4.71,4.1886,4.5046,35720,0
2010-06-28,4.2824,4.5389,4.2741,4.3167,19262,0
2010-06-29,4.2824,4.2824,4.1459,4.1459,64338,0
2010-06-30,4.1511,4.399,4.0999,4.0999,24619,0
2010-07-01,4.1029,4.2741,3.9065,4.0601,19303,0
2010-07-02,4.0519,4.2824,3.9406,4.1029,17186,0
2010-07-06,4.1374,4.4877,4.0432,4.2996,4018,0
2010-07-07,4.2912,4.3508,3.9747,4.2569,11004,0
2010-07-08,4.5561,4.6071,4.3508,4.5305,13338,0
2010-07-09,4.2996,4.59,4.2996,4.5046,15303,0
2010-07-12,4.5133,4.5732,4.3508,4.4452,12629,0
2010-07-13,4.59,4.6071,4.4789,4.5219,15677,0
2010-07-14,4.3852,4.5305,4.3596,4.5305,4970,0
2010-07-15,4.4533,4.5645,4.3424,4.3596,15141,0
2010-07-16,4.2741,4.3424,4.2569,4.2912,13102,0
2010-07-19,4.3251,4.5133,4.3167,4.5133,3038,0
2010-07-20,4.5046,4.5133,4.4621,4.4621,13962,0
2010-07-21,4.3508,4.3936,4.3508,4.3936,936,0
2010-07-22,4.6843,4.6843,4.3081,4.5219,6308,0
2010-07-23,4.4107,4.4452,4.4107,4.4452,240,0
2010-07-26,4.4961,4.616,4.4533,4.6071,10903,0
2010-07-27,4.7354,4.7354,4.4877,4.5561,59991,0
2010-07-28,4.4452,4.4452,4.3596,4.3852,67110,0
2010-07-29,4.5732,5.5304,4.5732,5.3852,199591,0
2010-07-30,5.2828,5.4194,5.137,5.2569,24422,0
2010-08-02,5.2997,5.3852,4.9322,5.3167,30422,0
2010-08-03,5.3595,5.3595,5.1461,5.2828,19160,0
2010-08-04,5.1628,5.3681,5.1628,5.2997,10255,0
2010-08-05,5.3765,5.3765,5.2143,5.3083,12829,0
2010-08-06,5.1718,5.3595,5.1718,5.3424,4918,0
2010-08-09,5.2828,5.2828,4.8724,4.9064,16483,0
2010-08-10,4.7271,4.9154,4.71,4.744,11229,0
2010-08-11,4.71,4.71,4.4877,4.65,15383,0
2010-08-12,4.5474,4.7529,4.3081,4.4961,14051,0
2010-08-13,4.4877,4.5305,4.4024,4.4621,6914,0
2010-08-16,4.5219,4.8127,4.5133,4.5817,6834,0
2010-08-17,4.6071,4.6843,4.4533,4.6673,8074,0
2010-08-18,4.5305,5.0007,4.4024,4.821,22765,0
2010-08-19,4.7699,4.7699,4.4024,4.5219,14806,0
2010-08-20,4.6758,4.8808,4.5219,4.5561,37371,0
2010-08-23,4.4961,4.6071,4.4961,4.5817,5870,0
2010-08-24,4.3596,4.5305,4.3424,4.4362,14540,0
2010-08-25,4.4278,4.5474,4.4024,4.4877,7420,0
2010-08-26,4.6926,4.7867,4.4533,4.5389,23860,0
2010-08-30,4.4452,4.6416,4.4452,4.5989,1519,0
2010-08-31,4.5103,4.5791,4.5103,4.5704,4075,0
2010-09-01,4.5989,4.7609,4.5732,4.7014,15810,0
2010-09-02,4.5474,4.7783,4.5474,4.6071,14481,0
2010-09-03,4.6246,4.7529,4.5817,4.7529,1899,0
2010-09-07,4.5989,4.6673,4.5989,4.6673,1717,0
2010-09-08,4.5817,4.8038,4.5817,4.744,3334,0
2010-09-09,4.6843,4.6843,4.6843,4.6843,530,0
2010-09-10,4.5305,4.71,4.5305,4.71,3082,0
2010-09-13,4.6416,5.1288,4.6416,5.1203,25595,0
2010-09-14,5.1203,5.1288,4.975,5.1115,3215,0
2010-09-15,5.0606,5.0861,4.7014,4.7014,4427,0
2010-09-16,4.8724,4.9154,4.7271,4.7271,6466,0
2010-09-17,4.9492,4.9492,4.7014,4.7014,31620,0
2010-09-20,4.7699,4.9492,4.7609,4.9236,17708,0
2010-09-21,5.0007,5.0007,4.9664,4.9664,2816,0
2010-09-22,4.9577,5.0861,4.9577,5.0774,10969,0
2010-09-23,4.975,5.0861,4.975,5.0774,4396,0
2010-09-24,5.0606,5.0774,4.975,5.0089,17172,0
2010-09-27,5.0434,5.1972,5.0434,5.1461,63708,0
2010-09-28,5.1032,5.1032,4.9408,5.0346,12900,0
2010-09-29,4.9577,5.0178,4.9154,4.992,32683,0
2010-09-30,4.975,5.0261,4.9577,4.975,4105,0
2010-10-01,4.9408,5.1461,4.9408,5.1461,32236,0
2010-10-04,5.0774,5.1972,5.0089,5.1288,11430,0
2010-10-05,5.069,5.1718,5.0434,5.1628,18209,0
2010-10-06,5.1032,5.1461,5.0346,5.069,3688,0
2010-10-07,5.0861,5.1288,5.0861,5.1032,3815,0
2010-10-08,5.1115,5.1461,5.0178,5.0861,1875,0
2010-10-11,5.0516,5.137,4.8808,5.1288,7189,0
2010-10-12,5.0516,5.0946,4.975,5.0946,762,0
2010-10-13,5.0861,5.2741,5.0774,5.1799,74882,0
2010-10-14,5.1718,5.2997,5.1545,5.2228,33547,0
2010-10-15,5.1799,5.2828,5.1799,5.1972,1755,0
2010-10-18,5.1461,5.2569,5.1461,5.2228,1288,0
2010-10-19,5.1545,5.2997,5.0946,5.2313,1755,0
2010-10-20,5.2313,5.2997,5.2313,5.2997,58245,0
2010-10-21,5.2569,5.3083,5.1545,5.2828,9543,0
2010-10-22,5.2228,5.2997,5.137,5.2228,7724,0
2010-10-25,5.1799,5.2569,5.1799,5.2483,10091,0
2010-10-26,5.2399,5.2997,5.2399,5.2912,2502,0
2010-10-27,5.4707,5.7529,5.3939,5.7014,42703,0
2010-10-28,5.7698,5.7698,5.6076,5.7614,19712,0
2010-10-29,5.7718,5.8152,5.729,5.7461,12854,0
2010-11-01,5.787,5.8126,5.7014,5.7014,1291,0
2010-11-02,5.9408,5.9408,5.8126,5.8554,4579,0
2010-11-03,5.9322,5.9495,5.7784,5.7784,9735,0
2010-11-04,5.8382,5.9238,5.6076,5.6076,2549,0
2010-11-05,5.6501,5.8983,5.6415,5.8895,17306,0
2010-11-08,5.9495,5.9578,5.8126,5.8554,9259,0
2010-11-09,5.9151,5.9151,5.8554,5.8983,2184,0
2010-11-10,5.8983,5.9408,5.8382,5.8809,6843,0
2010-11-11,5.8983,5.8983,5.787,5.8983,3615,0
2010-11-12,5.8895,5.8983,5.7614,5.8637,5642,0
2010-11-15,5.6501,5.8895,5.6501,5.7441,1994,0
2010-11-16,5.8126,5.8726,5.7184,5.8726,9420,0
2010-11-17,5.727,5.8213,5.727,5.7441,1757,0
2010-11-18,5.6846,5.8213,5.6846,5.7956,2215,0
2010-11-19,5.8382,5.8382,5.6415,5.6415,1873,0
2010-11-22,5.6415,5.8726,5.6246,5.6246,2573,0
2010-11-23,5.4536,5.8895,5.4279,5.5561,44016,0
2010-11-24,5.6501,5.6588,5.5731,5.5819,2693,0
2010-11-26,5.6673,5.8983,5.3765,5.7784,10648,0
2010-11-29,5.7698,5.8983,5.7102,5.7698,3220,0
2010-11-30,5.7172,5.7259,5.7172,5.7259,1083,0
2010-12-01,5.727,5.8469,5.727,5.8126,8709,0
2010-12-02,5.727,5.8126,5.6331,5.727,52760,0
2010-12-03,5.7357,5.7614,5.727,5.7529,4629,0
2010-12-06,5.7614,5.8983,5.6415,5.8469,7511,0
2010-12-08,5.7956,5.8983,5.7956,5.8983,587,0
2010-12-09,5.8983,5.8983,5.8126,5.8126,7118,0
2010-12-10,5.8126,5.9664,5.7184,5.8554,18361,0
2010-12-13,5.7698,5.8297,5.6846,5.6846,3917,0
2010-12-14,5.8469,5.8469,5.6588,5.8382,9526,0
2010-12-15,5.7441,5.8895,5.7441,5.8895,7602,0
2010-12-16,5.7956,5.8983,5.6415,5.787,13324,0
2010-12-17,5.727,5.8126,5.6588,5.7614,8838,0
2010-12-20,5.7614,5.8041,5.4451,5.6331,15543,0
2010-12-21,5.8126,5.8126,5.5731,5.7784,7737,0
2010-12-22,5.7698,5.8126,5.6415,5.8126,21056,0
2010-12-23,5.8126,5.8983,5.8126,5.8382,7318,0
2010-12-27,5.8126,5.8983,5.8126,5.8554,6177,0
2010-12-28,5.8983,5.9835,5.8297,5.9064,4838,0
2010-12-29,5.9229,5.9826,5.9053,5.9485,1288,0
2010-12-30,5.9999,6.3765,5.9999,6.3077,10761,0
2010-12-31,6.2393,6.2393,6.1878,6.1878,936,0
2011-01-03,6.2657,6.2657,5.8983,5.9835,23551,0
2011-01-04,5.9835,6.069,5.9752,6.0519,33010,0
2011-01-05,6.0777,6.1546,6.0605,6.1116,38795,0
2011-01-06,6.1372,6.2398,6.0946,6.146,13615,0
2011-01-07,6.146,6.1546,6.069,6.1546,49604,0
2011-01-10,6.1546,6.197,6.1035,6.197,10142,0
2011-01-11,6.1203,6.2657,6.1203,6.2228,28651,0
2011-01-12,6.1632,6.197,6.1546,6.1546,5302,0
2011-01-13,6.1546,6.1546,6.1203,6.1203,6133,0
2011-01-14,6.1203,6.2315,6.1203,6.197,11043,0
2011-01-18,6.197,6.2315,6.197,6.197,3463,0
2011-01-19,6.1546,6.2315,6.1116,6.197,14844,0
2011-01-20,6.1203,6.1546,6.0519,6.0859,11993,0
2011-01-21,6.0263,6.2398,6.0263,6.1546,6084,0
2011-01-24,6.1203,6.2742,6.1203,6.197,15324,0
2011-01-25,6.0777,6.2398,6.0777,6.1372,7371,0
2011-01-26,6.0777,6.2486,5.992,6.1714,38113,0
2011-01-27,6.3937,6.4794,6.2826,6.4539,58242,0
2011-01-28,6.4196,6.5819,6.4196,6.5391,60256,0
2011-01-31,6.4893,6.6358,6.4893,6.6272,60382,0
2011-02-01,6.6674,6.7701,6.6247,6.6674,33868,0
2011-02-02,6.6674,6.7526,6.6674,6.7446,14244,0
2011-02-03,6.7526,6.7785,6.7102,6.7357,15912,0
2011-02-04,6.7613,6.7956,6.7189,6.7189,7030,0
2011-02-07,6.7526,6.7869,6.6846,6.7357,20105,0
2011-02-08,6.7015,6.7956,6.7015,6.7701,14719,0
2011-02-09,6.7869,6.7956,6.7446,6.7446,3858,0
2011-02-10,6.7956,6.7956,6.7526,6.7526,4875,0
2011-02-11,6.7869,6.9153,6.7613,6.8041,31834,0
2011-02-14,6.8383,6.881,6.7956,6.8727,51431,0
2011-02-15,6.8727,6.881,6.8213,6.881,16943,0
2011-02-16,6.881,7.0007,6.881,6.9409,12007,0
2011-02-17,6.9409,7.0437,6.9409,7.0179,12354,0
2011-02-18,7.0179,7.0519,7.0092,7.0092,11138,0
2011-02-22,7.0519,7.0519,6.9752,7.0348,27107,0
2011-02-23,6.9922,7.0092,6.9494,6.9666,43412,0
2011-02-24,6.9325,6.9409,6.9067,6.9325,3035,0
2011-02-25,6.9325,7.0519,6.9325,7.0519,9506,0
2011-02-28,6.984,7.1807,6.984,7.1551,22737,0
2011-03-01,7.172,7.3596,7.146,7.2488,30554,0
2011-03-02,7.3339,7.4371,7.2403,7.257,12944,0
2011-03-03,7.257,7.3596,7.2488,7.2914,32687,0
2011-03-04,7.3339,7.3514,7.2743,7.2914,10096,0
2011-03-07,7.3339,7.3339,7.2743,7.2914,8070,0
2011-03-08,7.3172,7.3514,7.3083,7.3339,5763,0
2011-03-09,7.3339,7.3514,7.3083,7.3172,8202,0
2011-03-10,7.3083,7.3852,7.2056,7.2145,26626,0
2011-03-11,7.3083,7.3514,7.2145,7.2656,11327,0
2011-03-14,7.2313,7.2743,6.864,7.2232,23697,0
2011-03-15,7.0348,7.2403,7.0007,7.1202,26796,0
2011-03-16,7.1634,7.2999,7.129,7.1802,12717,0
2011-03-17,7.3006,7.3006,7.1551,7.2237,3732,0
2011-03-18,7.2488,7.2488,7.0519,7.1634,4012,0
2011-03-21,7.2056,7.2056,7.0519,7.0606,13012,0
2011-03-22,7.069,7.0865,7.0519,7.069,2944,0
2011-03-23,7.0865,7.2145,7.0092,7.0946,14793,0
2011-03-24,7.0179,7.1033,7.0092,7.1033,2528,0
2011-03-25,7.069,7.069,6.8383,6.9666,38466,0
2011-03-28,7.0865,7.0865,6.881,7.0437,9893,0
2011-03-29,6.9836,7.0606,6.9836,7.0519,4475,0
2011-03-30,7.0092,7.0519,6.9752,7.0348,6267,0
2011-03-31,6.9978,7.084,6.9632,7.084,15397,0
2011-04-01,7.0865,7.1889,7.0437,7.1889,8414,0
2011-04-04,7.1376,7.1802,7.0946,7.0946,15163,0
2011-04-05,7.1546,7.172,7.0776,7.172,10141,0
2011-04-06,7.2232,7.2313,7.129,7.1634,6092,0
2011-04-07,7.2232,7.2232,7.129,7.1634,11931,0
2011-04-08,7.2403,7.2403,6.8299,7.0606,14569,0
2011-04-11,7.0348,7.1033,6.9153,6.9836,12910,0
2011-04-12,6.9328,7.0524,6.7613,6.924,7871,0
2011-04-13,6.9666,6.9836,6.7956,6.9153,7271,0
2011-04-14,6.881,6.9409,6.8554,6.9067,2243,0
2011-04-15,6.9067,6.9067,6.7357,6.7956,20622,0
2011-04-18,6.7613,6.7613,6.4879,6.7446,21768,0
2011-04-19,6.7956,6.7956,6.6503,6.7526,6135,0
2011-04-20,6.7869,6.8727,6.7701,6.8727,6319,0
2011-04-21,7.1546,7.1546,6.9237,6.9581,10760,0
2011-04-25,6.9581,7.1202,6.9067,7.1119,69388,0
2011-04-26,7.129,7.129,6.7526,6.7526,18151,0
2011-04-27,6.8041,6.881,6.7701,6.8554,37163,0
2011-04-28,6.7102,6.9494,6.7102,6.881,33379,0
2011-04-29,6.8773,7.0582,6.7994,6.9202,39507,0
2011-05-02,6.9237,6.9409,6.847,6.9237,41188,0
2011-05-03,6.9067,6.9669,6.9067,6.9328,6925,0
2011-05-04,6.9237,6.9494,6.9237,6.9237,7369,0
2011-05-05,6.9067,6.9584,6.8812,6.924,16146,0
2011-05-06,6.8556,7.0095,6.8556,6.924,17272,0
2011-05-10,6.881,6.9922,6.8383,6.881,40550,0
2011-05-11,6.8812,6.9669,6.8642,6.8642,12713,0
2011-05-12,6.864,6.9067,6.847,6.864,6215,0
2011-05-13,6.8642,6.9412,6.8642,6.9412,3858,0
2011-05-16,6.9237,6.9325,6.8299,6.8554,15102,0
2011-05-17,6.8384,6.8812,6.7957,6.7957,18818,0
2011-05-18,6.8126,6.8472,6.7526,6.7701,10577,0
2011-05-19,6.8642,6.8642,6.7526,6.787,5264,0
2011-05-20,6.7526,6.8472,6.7526,6.8384,6362,0
2011-05-23,6.787,6.83,6.7526,6.7526,3627,0
2011-05-24,6.4875,6.8556,6.4875,6.7446,20395,0
2011-05-25,6.7613,6.7613,6.7014,6.7014,6432,0
2011-05-26,6.6075,6.83,6.6075,6.7613,4947,0
2011-05-27,6.5989,6.8126,6.5817,6.7189,30732,0
2011-05-31,6.5711,6.6567,6.5711,6.5967,17753,0
2011-06-01,6.5388,6.6331,6.3847,6.5219,19976,0
2011-06-02,6.479,6.5048,6.4448,6.4448,10963,0
2011-06-03,6.5219,6.5645,6.4277,6.4875,4441,0
2011-06-06,6.5048,6.83,6.2992,6.6673,11371,0
2011-06-07,6.4535,6.4875,6.4192,6.479,9498,0
2011-06-08,6.5048,6.5048,6.2053,6.2053,19248,0
2011-06-09,6.1795,6.2309,6.0169,6.1195,30927,0
2011-06-10,6.1451,6.2992,5.9398,5.9485,46966,0
2011-06-13,5.9311,6.0253,5.9053,5.9485,86799,0
2011-06-14,5.9912,6.1709,5.9912,6.0595,44780,0
2011-06-15,6.0169,6.1025,6.0169,6.0425,2806,0
2011-06-16,5.9524,6.0555,5.9524,6.0042,5532,0
2011-06-17,6.1108,6.3336,6.1108,6.3336,6828,0
2011-06-20,6.2309,6.4192,6.1709,6.3592,1652,0
2011-06-21,6.5645,6.8384,6.3934,6.787,15704,0
2011-06-22,6.8126,6.8126,6.7101,6.7357,3745,0
2011-06-23,6.6157,6.8384,6.6157,6.8384,3271,0
2011-06-24,6.8384,6.9669,6.7101,6.9067,16744,0
2011-06-27,6.8384,6.9669,6.7189,6.8984,3038,0
2011-06-28,6.8812,6.9328,6.7613,6.9328,8968,0
2011-06-29,6.924,6.924,6.8556,6.8812,8999,0
2011-06-30,6.7308,6.8598,6.7308,6.8598,4986,0
2011-07-01,6.8214,6.9755,6.8214,6.924,40810,0
2011-07-05,6.9328,7.0182,6.9067,6.9328,10764,0
2011-07-06,6.9575,7.0002,6.8459,6.9917,3115,0
2011-07-07,6.9755,7.1639,6.9584,7.0267,5102,0
2011-07-08,7.0011,7.0611,6.9328,7.0524,6629,0
2011-07-11,6.9412,7.0524,6.9412,6.9584,2376,0
2011-07-12,6.9316,7.0605,6.8887,6.9316,15206,0
2011-07-13,6.924,7.0182,6.9156,6.984,3483,0
2011-07-14,6.924,7.0611,6.8898,6.9328,8661,0
2011-07-15,7.0524,7.0949,7.0182,7.0441,8194,0
2011-07-18,7.0524,7.0611,6.9496,7.0441,5726,0
2011-07-19,7.0605,7.1893,7.0176,7.0176,11468,0
2011-07-20,7.0011,7.1723,6.8898,7.0352,22629,0
2011-07-21,7.1295,7.2237,7.0611,7.1639,21923,0
2011-07-22,7.1894,7.4805,7.1894,7.3347,48503,0
2011-07-25,7.3347,7.3859,7.275,7.3347,18868,0
2011-07-26,7.3698,7.4641,7.2752,7.318,5696,0
2011-07-27,7.1894,7.4117,7.1551,7.309,11965,0
2011-07-28,7.112,7.327,7.112,7.112,12874,0
2011-07-29,7.1615,7.3854,7.1442,7.2562,8925,0
2011-08-01,7.1464,7.4032,7.1381,7.3265,5726,0
2011-08-02,7.2838,7.327,7.2752,7.2924,5250,0
2011-08-03,7.2921,7.4117,7.2921,7.309,1284,0
2011-08-04,7.301,7.4039,7.112,7.241,67589,0
2011-08-05,7.2496,7.2496,6.8459,6.9402,20650,0
2011-08-08,6.9328,7.4287,6.9328,6.9328,17905,0
2011-08-09,6.9316,7.0346,6.8459,7.0346,43278,0
2011-08-10,6.8542,7.0176,6.8029,6.8542,25821,0
2011-08-11,6.8459,7.2752,6.8459,7.0346,15357,0
2011-08-12,7.0434,7.1378,7.0176,7.1033,17976,0
2011-08-15,7.0346,7.1203,7.0346,7.1203,1871,0
2011-08-16,7.1462,7.215,7.0605,7.215,4968,0
2011-08-17,7.1981,7.215,7.1378,7.155,9926,0
2011-08-18,7.112,7.2924,7.112,7.1806,10193,0
2011-08-19,7.0775,7.2237,6.9575,7.0865,44979,0
2011-08-22,6.9831,7.0946,6.9659,7.0946,4390,0
2011-08-23,7.1292,7.1292,7.1033,7.1203,698,0
2011-08-24,6.9575,7.0346,6.9487,6.9575,2814,0
2011-08-25,7.0261,7.0775,6.88,6.9487,30789,0
2011-08-26,6.9144,7.0176,6.8887,6.9402,2479,0
2011-08-29,6.8542,6.9575,6.8029,6.9487,22123,0
2011-08-30,6.9575,7.0434,6.9228,7.0434,20482,0
2011-08-31,7.1098,7.2135,7.0408,7.2043,7185,0
2011-09-01,7.2063,7.2321,7.1292,7.1722,14671,0
2011-09-02,7.1098,7.2043,7.084,7.084,16239,0
2011-09-06,7.1806,7.4899,7.0865,7.3527,11419,0
2011-09-07,7.4471,7.5158,7.0865,7.1637,12161,0
2011-09-08,7.0946,7.1378,7.0434,7.0434,8616,0
2011-09-09,7.0434,7.1203,7.0434,7.069,6072,0
2011-09-12,7.0087,7.0605,6.9402,6.9402,7961,0
2011-09-13,6.9402,7.0605,6.9402,6.9831,5607,0
2011-09-14,7.069,7.1033,6.9746,7.0434,10785,0
2011-09-15,6.9746,7.0865,6.9575,7.0517,17531,0
2011-09-16,7.0775,7.2063,7.0775,7.1722,13662,0
2011-09-19,7.0346,7.241,6.9659,7.1806,6874,0
2011-09-20,7.2063,7.301,7.155,7.155,66594,0
2011-09-21,7.215,7.2237,7.0946,7.0946,9812,0
2011-09-22,7.0261,7.0775,6.8971,6.9144,41777,0
2011-09-23,7.0002,7.0087,6.8715,6.8887,33993,0
2011-09-26,6.8887,7.0346,6.8887,7.0002,57225,0
2011-09-27,7.0434,7.2665,7.0002,7.215,15642,0
2011-09-28,7.2496,7.4215,7.215,7.2924,27743,0
2011-09-29,7.301,7.3865,7.301,7.3865,110449,0
2011-09-30,7.3036,7.5113,7.3036,7.5113,3358,0
2011-10-03,7.5158,7.5672,7.4215,7.4215,42711,0
2011-10-04,7.5241,7.6187,7.3958,7.4295,12167,0
2011-10-05,7.5062,7.6613,7.196,7.196,69950,0
2011-10-06,7.5234,7.5493,7.4718,7.5149,69729,0
2011-10-07,7.9194,7.9365,7.5158,7.5757,23058,0
2011-10-10,7.636,7.9365,7.6273,7.7646,4133,0
2011-10-11,7.4215,7.7734,7.4215,7.7646,8662,0
2011-10-12,7.9194,7.9194,7.7818,7.8591,8359,0
2011-10-13,7.6273,7.8765,7.6273,7.6874,2755,0
2011-10-14,7.7646,7.8163,7.5241,7.7477,3960,0
2011-10-17,7.7389,7.8249,7.7305,7.8249,6188,0
2011-10-18,7.8334,7.9023,7.679,7.7477,10689,0
2011-10-19,7.7734,7.9281,7.7563,7.7563,1979,0
2011-10-20,7.7734,7.8591,7.7305,7.8591,1255,0
2011-10-21,7.5931,7.5931,7.5931,7.5931,210,0
2011-10-24,7.7218,7.7992,7.7218,7.7305,3841,0
2011-10-25,7.8076,8.1355,7.7304,7.7734,2229,0
2011-10-26,7.8163,7.8849,7.8163,7.8849,931,0
2011-10-27,8.1087,8.1087,7.7305,7.7563,17791,0
2011-10-28,7.7304,7.7905,7.7304,7.7734,47149,0
2011-10-31,7.8054,7.8831,7.7796,7.7796,6695,0
2011-11-01,7.8853,8.0061,7.7304,7.7304,93792,0
2011-11-02,7.7305,7.8334,7.7305,7.7818,7255,0
2011-11-03,7.8853,7.8853,7.7387,7.851,6206,0
2011-11-04,7.7905,7.8076,7.7304,7.7734,2200,0
2011-11-07,7.7734,7.9365,7.7734,7.8163,9536,0
2011-11-08,7.851,7.9027,7.8336,7.8941,9837,0
2011-11-09,7.9199,7.9199,7.825,7.8941,41945,0
2011-11-10,7.8424,7.9027,7.7905,7.8941,3202,0
2011-11-11,7.7818,7.8941,7.7818,7.8941,238,0
2011-11-14,7.9285,7.9285,7.8336,7.8853,29922,0
2011-11-15,7.7905,8.0491,7.7818,7.7818,25985,0
2011-11-16,7.825,7.9285,7.8164,7.8424,16023,0
2011-11-17,7.9285,7.9285,7.7993,7.8336,12889,0
2011-11-18,7.7993,7.9027,7.7993,7.8424,16993,0
2011-11-21,7.8941,7.9027,7.8424,7.8424,37133,0
2011-11-22,7.8424,7.9199,7.7993,7.8593,2392,0
2011-11-23,7.9111,7.9285,7.7993,7.9285,8422,0
2011-11-25,7.8076,7.851,7.8076,7.851,1162,0
2011-11-28,7.8424,8.0576,7.8336,7.9542,32015,0
2011-11-29,7.9199,8.0663,7.8424,7.8593,23927,0
2011-11-30,7.9036,8.0599,7.8777,7.9471,7792,0
2011-12-01,7.9285,7.9973,7.851,7.9027,1046,0
2011-12-02,7.8424,7.8941,7.8424,7.8941,2799,0
2011-12-05,8.0061,8.0576,7.8853,7.8941,24892,0
2011-12-06,7.8921,8.0479,7.8921,8.0479,831,0
2011-12-07,8.0576,8.0576,7.9199,7.9714,343,0
2011-12-08,7.9714,7.9973,7.8941,7.963,1024,0
2011-12-09,7.8681,8.0491,7.8681,8.0319,987,0
2011-12-12,8.0319,8.0491,7.9714,7.9714,6604,0
2011-12-13,8.0233,8.0576,7.9285,7.9457,3037,0
2011-12-14,7.9285,8.0576,7.9285,7.9802,10690,0
2011-12-15,8.0491,8.0576,7.9285,7.9973,30230,0
2011-12-16,8.0491,8.0576,7.9802,7.9802,7809,0
2011-12-19,7.9888,8.0663,7.9714,8.0404,110879,0
2011-12-20,8.0145,8.0748,8.0145,8.0491,1391,0
2011-12-21,8.0404,8.0663,8.0404,8.0663,4256,0
2011-12-22,8.0145,8.0663,7.9714,8.0576,2698,0
2011-12-23,7.9888,8.0404,7.9714,8.0233,2406,0
2011-12-27,7.9714,8.0576,7.9714,7.9888,5339,0
2011-12-28,7.9714,8.0061,7.9714,7.9714,783,0
2011-12-29,7.9714,8.0145,7.9714,7.9802,12442,0
2011-12-30,7.9714,8.0319,7.9714,8.0319,8166,0
2012-01-03,7.9973,8.0576,7.9714,7.9973,9918,0
2012-01-04,7.9802,8.0404,7.9802,8.0233,21598,0
2012-01-05,7.9888,8.1438,7.9888,8.1438,41772,0
2012-01-06,8.161,8.1868,8.161,8.161,1184,0
2012-01-09,8.1957,8.1957,8.0922,8.1266,3511,0
2012-01-10,8.3852,8.3852,8.1786,8.1868,21341,0
2012-01-11,8.394,8.4112,8.2297,8.394,3132,0
2012-01-12,8.368,8.394,8.3248,8.3767,1910,0
2012-01-13,7.9457,8.3335,7.937,8.1525,3836,0
2012-01-17,8.3334,8.3507,8.1517,8.2901,1229,0
2012-01-18,8.0576,8.282,8.0576,8.1868,1041,0
2012-01-23,8.0576,8.0748,8.0576,8.0748,812,0
2012-01-24,8.0061,8.0061,8.0061,8.0061,255,0
2012-01-25,8.0404,8.161,8.0404,8.161,1271,0
2012-01-27,8.0219,8.0737,8.0219,8.0737,11501,0
2012-01-31,8.1119,8.1816,8.1119,8.1816,15747,0
2012-02-01,8.1868,8.2644,8.1007,8.1696,19642,0
2012-02-02,8.2559,8.2559,8.1007,8.2559,53774,0
2012-02-03,8.2901,8.2901,8.2297,8.2297,5268,0
2012-02-06,8.1087,8.3248,8.1087,8.3248,3830,0
2012-02-07,8.2297,8.3159,8.2297,8.3159,14858,0
2012-02-08,8.2988,8.3334,8.1169,8.2297,11381,0
2012-02-09,8.3593,8.3593,8.1862,8.3593,3179,0
2012-02-10,8.2642,8.3593,8.2642,8.3593,4443,0
2012-02-13,8.3853,8.5063,8.3334,8.489,25347,0
2012-02-14,8.4807,8.4976,8.3767,8.3767,27853,0
2012-02-15,8.4028,8.5063,8.394,8.4807,2023,0
2012-02-17,8.4807,8.653,8.4287,8.6187,11388,0
2012-02-21,8.6277,8.653,8.6187,8.653,71237,0
2012-02-22,8.6359,8.653,8.6359,8.653,3469,0
2012-02-23,8.6359,8.9054,8.6359,8.9054,7192,0
2012-02-24,8.9137,8.9137,8.7752,8.8095,8794,0
2012-02-27,8.7917,9.0606,8.7917,8.9473,27850,0
2012-02-28,9.0606,9.1205,8.9557,8.9914,2575,0
2012-02-29,8.9633,8.9896,8.7281,8.9194,4435,0
2012-03-01,8.6973,9.3969,8.6973,8.8004,10041,0
2012-03-02,8.8876,9.0349,8.8605,8.9137,1271,0
2012-03-05,8.9821,9,8.817,8.8522,3679,0
2012-03-06,8.7917,8.8439,8.7577,8.7752,6976,0
2012-03-07,8.7752,8.9294,8.7752,8.7834,50828,0
2012-03-08,8.7834,8.8095,8.731,8.7917,2243,0
2012-03-09,8.7486,8.7917,8.7486,8.7834,7427,0
2012-03-12,8.7834,8.9054,8.7752,8.897,9587,0
2012-03-13,8.9054,9.2241,8.7917,8.9914,24492,0
2012-03-14,8.9473,9.0864,8.9473,9.0864,821,0
2012-03-15,9.501,9.501,8.9557,9,2176,0
2012-03-16,8.9557,9.1806,8.9212,9.0265,5872,0
2012-03-19,9.0094,9.1806,8.9212,9.156,5060,0
2012-03-20,9.519,9.519,9,9,29022,0
2012-03-21,8.9651,9.1378,8.9473,9.0864,14429,0
2012-03-22,9.0769,9.1474,9.0179,9.1474,1662,0
2012-03-23,9.0606,9.0864,8.9821,8.9821,7462,0
2012-03-26,9.0434,9.156,9.0434,9.0864,3698,0
2012-03-27,9.1205,9.1474,9.0349,9.1378,1624,0
2012-03-28,9.1378,9.4394,9.1378,9.3454,8891,0
2012-03-29,9.3881,9.4771,9.3552,9.4245,1825,0
2012-03-30,9.4583,9.519,9.3454,9.4583,4444,0
2012-04-02,9.4583,9.519,9.3552,9.4335,7307,0
2012-04-03,9.4245,9.4325,9.3454,9.3969,8907,0
2012-04-04,9.2154,9.4058,8.8951,9.2679,5039,0
2012-04-05,9.2765,9.4325,9.2765,9.4325,6508,0
2012-04-09,9.1378,9.4068,8.9745,9.3969,5374,0
2012-04-10,9.3013,9.4245,9.1636,9.4245,3720,0
2012-04-11,9.3801,9.4335,9.2941,9.4245,5046,0
2012-04-12,9.3713,9.4335,9.319,9.4147,4590,0
2012-04-13,9.4335,9.4335,9.112,9.3713,9479,0
2012-04-16,9.4335,9.4771,9.3552,9.4335,11719,0
2012-04-17,9.4325,9.4771,9.4058,9.4682,12276,0
2012-04-18,9.4335,9.4771,9.2328,9.3102,6631,0
2012-04-19,9.3552,9.4771,9.2503,9.4245,4565,0
2012-04-20,9.4583,9.4771,9.4394,9.4682,4044,0
2012-04-23,9.4245,9.4771,9.4068,9.4245,5004,0
2012-04-24,9.519,9.526,9.4394,9.501,32438,0
2012-04-25,9.519,9.519,9.4147,9.519,7997,0
2012-04-26,9.519,9.519,9.501,9.519,9572,0
2012-04-27,9.527,9.527,9.3881,9.4245,10633,0
2012-04-30,9.4583,9.519,9.2599,9.4682,67579,0
2012-05-01,9.4147,9.519,9.2318,9.4147,60584,0
2012-05-02,9.2931,9.519,9.259,9.4771,18953,0
2012-05-03,9.4682,9.4851,9.4394,9.4771,8873,0
2012-05-04,9.4583,9.527,9.3713,9.3881,20771,0
2012-05-07,9.4325,9.519,9.3454,9.4493,5138,0
2012-05-08,9.493,9.519,9.4583,9.4771,11799,0
2012-05-09,9.4058,9.554,9.1636,9.4493,40710,0
2012-05-10,9.511,9.554,9.3792,9.545,8458,0
2012-05-11,9.4851,9.554,9.4682,9.502,12759,0
2012-05-14,9.4147,9.962,9.4147,9.694,16100,0
2012-05-15,9.755,10.038,9.755,9.86,21424,0
2012-05-16,9.937,9.946,9.3542,9.588,30841,0
2012-05-17,9.554,9.719,9.3376,9.4394,13258,0
2012-05-18,9.554,9.607,9.3376,9.3881,11476,0
2012-05-21,9.4147,9.563,9.2318,9.511,30646,0
2012-05-22,9.527,9.554,9.4058,9.493,25243,0
2012-05-23,9.3542,9.675,9.3454,9.624,23055,0
2012-05-24,9.755,9.769,9.607,9.631,13129,0
2012-05-25,9.64,9.684,9.3454,9.3969,8544,0
2012-05-29,9.4682,9.675,9.3454,9.3542,40892,0
2012-05-30,9.3376,9.511,9.3376,9.3792,11581,0
2012-05-31,9.3969,9.3969,9.3277,9.3792,10237,0
2012-06-01,9.3713,9.502,9.2679,9.3376,3883,0
2012-06-04,9.4245,9.4245,9.3003,9.3003,28052,0
2012-06-05,9.259,9.684,9.259,9.675,29176,0
2012-06-06,9.675,10.076,9.675,9.917,47099,0
2012-06-07,9.9,10.057,9.2407,9.4245,24415,0
2012-06-08,9.675,10.258,9.502,9.64,42218,0
2012-06-11,10.038,10.187,9.519,9.607,24240,0
2012-06-12,9.4147,9.762,9.3003,9.3792,24704,0
2012-06-13,9.71,9.86,9.3713,9.746,8950,0
2012-06-14,9.684,9.86,9.4147,9.769,31762,0
2012-06-15,9.736,9.989,9.616,9.989,29981,0
2012-06-18,9.806,9.937,9.554,9.832,37024,0
2012-06-19,9.824,9.989,9.702,9.937,29092,0
2012-06-20,9.937,9.954,9.4394,9.832,35559,0
2012-06-21,9.927,9.981,9.519,9.876,54103,0
2012-06-22,9.971,10.03,9.3792,9.665,1466091,0
2012-06-25,9.502,9.624,9.2154,9.519,34208,0
2012-06-26,9.571,9.937,9.571,9.876,26827,0
2012-06-27,9.85,9.989,9.797,9.989,31521,0
2012-06-28,9.946,9.989,9.832,9.962,18759,0
2012-06-29,9.989,10.057,9.814,10.014,63135,0
2012-07-02,9.981,10.101,9.824,10.101,31014,0
2012-07-03,10.168,10.168,9.989,9.989,24695,0
2012-07-05,9.989,10.076,9.85,10.03,11024,0
2012-07-06,9.954,10.038,9.954,9.962,6561,0
2012-07-09,9.866,9.971,9.866,9.9,31271,0
2012-07-10,9.824,9.917,9.624,9.787,15681,0
2012-07-11,9.769,9.832,9.762,9.762,36424,0
2012-07-12,9.71,9.787,9.684,9.728,14214,0
2012-07-13,9.719,9.86,9.719,9.814,10173,0
2012-07-16,9.814,9.814,9.4851,9.719,5641,0
2012-07-17,9.755,10.144,9.755,10.066,39935,0
2012-07-18,9.971,10.086,9.797,10.086,13685,0
2012-07-19,10.021,10.187,10.021,10.101,7159,0
2012-07-20,10.014,10.12,9.908,9.908,12739,0
2012-07-23,9.824,10.03,9.824,9.971,13721,0
2012-07-24,9.927,9.946,9.769,9.9,20363,0
2012-07-25,9.981,10.196,9.9,10.137,19166,0
2012-07-26,10.178,10.178,9.981,10.15,8173,0
2012-07-27,10.196,10.614,10.047,10.511,17267,0
2012-07-30,11.109,11.109,10.587,10.606,47796,0
2012-07-31,10.631,10.726,10.447,10.631,29311,0
2012-08-01,10.596,10.682,10.569,10.587,53370,0
2012-08-02,10.544,10.682,10.544,10.623,99627,0
2012-08-03,10.682,10.726,10.606,10.691,31346,0
2012-08-06,10.648,10.873,10.631,10.787,46546,0
2012-08-07,10.777,10.945,10.777,10.945,71093,0
2012-08-08,10.988,11.075,10.883,10.899,27727,0
2012-08-09,10.883,11.075,10.883,10.945,15412,0
2012-08-10,10.978,11.075,10.873,11.003,46457,0
2012-08-13,11.056,11.143,10.949,11.143,68468,0
2012-08-14,11.205,11.205,11.003,11.11,10700,0
2012-08-15,11.102,11.291,11.075,11.291,28417,0
2012-08-16,11.249,11.414,11.205,11.363,60834,0
2012-08-17,11.316,11.423,11.316,11.363,35650,0
2012-08-20,11.38,11.423,11.299,11.336,66723,0
2012-08-21,11.336,11.628,11.291,11.457,101760,0
2012-08-22,11.448,11.773,11.448,11.588,26444,0
2012-08-23,11.588,11.597,11.485,11.52,9256,0
2012-08-24,11.536,11.642,11.511,11.527,12742,0
2012-08-27,11.554,11.606,11.43,11.536,15443,0
2012-08-28,11.511,11.569,11.493,11.511,26301,0
2012-08-29,11.569,11.632,11.511,11.597,17589,0
2012-08-30,11.606,11.606,11.414,11.423,17026,0
2012-08-31,11.511,11.511,11.438,11.502,29169,0
2012-09-04,11.466,11.511,11.249,11.511,62055,0
2012-09-05,11.511,11.511,11.152,11.438,24349,0
2012-09-06,11.476,11.578,11.43,11.502,72881,0
2012-09-07,11.502,11.642,11.485,11.632,51574,0
2012-09-10,11.642,11.659,11.527,11.536,11786,0
2012-09-11,11.527,11.763,11.527,11.753,13398,0
2012-09-12,11.763,11.763,11.693,11.736,21840,0
2012-09-13,11.773,11.989,11.773,11.929,47388,0
2012-09-14,11.989,12.079,11.781,12.024,37274,0
2012-09-17,12.086,12.293,11.948,11.981,143697,0
2012-09-18,12.041,12.251,11.989,12.225,31222,0
2012-09-19,12.27,12.293,12.086,12.154,56392,0
2012-09-20,12.059,12.21,12.036,12.154,9677,0
2012-09-21,12.235,12.261,12.159,12.261,52235,0
2012-09-24,11.781,12.34,11.781,12.302,32702,0
2012-09-25,12.261,12.33,12.163,12.163,25155,0
2012-09-26,12.21,12.21,12.034,12.12,13436,0
2012-09-27,12.21,12.285,11.989,12.285,25295,0
2012-09-28,12.293,12.425,12.24,12.391,54729,0
2012-10-01,12.365,12.382,12.181,12.33,14644,0
2012-10-02,12.391,12.425,12.32,12.401,44375,0
2012-10-03,12.373,12.461,12.079,12.172,17922,0
2012-10-04,12.235,12.34,12.079,12.129,35882,0
2012-10-05,12.217,12.391,12.163,12.302,15881,0
2012-10-08,12.241,12.477,12.241,12.373,17209,0
2012-10-09,12.425,12.425,11.989,11.997,19237,0
2012-10-10,11.989,12.27,11.989,12.2,6813,0
2012-10-11,12.21,12.293,12.041,12.235,18712,0
2012-10-12,12.21,12.21,11.578,11.597,8220,0
2012-10-15,11.214,11.404,11.135,11.38,45335,0
2012-10-16,11.346,12.172,11.11,11.989,31061,0
2012-10-17,12.034,12.154,11.825,12.154,15729,0
2012-10-18,12.19,12.21,12.034,12.172,6233,0
2012-10-19,12.522,12.522,11.929,12.33,47029,0
2012-10-22,12.277,12.373,12.21,12.34,12213,0
2012-10-23,12.33,12.513,12.33,12.504,28787,0
2012-10-24,12.312,12.626,12.312,12.59,16483,0
2012-10-25,12.644,12.775,12.644,12.766,9598,0
2012-10-26,12.671,12.818,12.671,12.697,12267,0
2012-10-31,12.737,13.063,12.672,12.877,20835,0
2012-11-01,12.905,12.905,12.713,12.828,18660,0
2012-11-02,12.859,12.915,12.828,12.859,23901,0
2012-11-05,13.517,13.97,13.299,13.517,111657,0
2012-11-06,13.428,13.611,13.349,13.611,43758,0
2012-11-07,13.517,13.533,13.08,13.116,31486,0
2012-11-08,13.139,13.629,13.139,13.279,29983,0
2012-11-09,13.219,13.324,13.089,13.116,8940,0
2012-11-12,13.184,13.324,13.157,13.255,52803,0
2012-11-13,13.255,13.324,13.255,13.296,24910,0
2012-11-14,13.279,13.333,13.106,13.13,25328,0
2012-11-15,13.296,13.296,13.089,13.148,22064,0
2012-11-16,13.098,13.296,13.08,13.203,21445,0
2012-11-19,13.288,13.369,13.071,13.263,93600,0
2012-11-20,13.263,13.552,13.263,13.465,22245,0
2012-11-21,13.471,13.761,13.359,13.692,23274,0
2012-11-23,13.789,13.798,13.622,13.726,48422,0
2012-11-26,13.997,13.997,13.544,13.708,37598,0
2012-11-27,13.743,13.798,13.699,13.762,28262,0
2012-11-28,13.726,13.857,13.649,13.762,36037,0
2012-11-29,13.874,13.955,13.866,13.91,66674,0
2012-11-30,13.963,13.988,13.884,13.955,62497,0
2012-12-03,13.997,14.041,13.955,14.041,80739,0
2012-12-04,14.085,14.128,14.033,14.128,97271,0
2012-12-05,14.173,14.173,14.085,14.12,106479,0
2012-12-06,14.137,14.583,14.095,14.128,78250,0
2012-12-07,14.155,14.173,14.006,14.059,60003,0
2012-12-10,14.059,14.095,14.015,14.077,32979,0
2012-12-11,14.128,14.128,14.023,14.05,30381,0
2012-12-12,14.041,14.085,14.006,14.033,39687,0
2012-12-13,14.085,14.085,14.033,14.059,18836,0
2012-12-14,14.015,14.085,14.015,14.077,34537,0
2012-12-17,14.216,14.26,14.085,14.189,217080,0
2012-12-18,14.189,14.26,14.155,14.252,167609,0
2012-12-19,14.417,14.417,14.286,14.339,100994,0
2012-12-20,14.347,14.433,14.329,14.408,111733,0
2012-12-21,14.408,14.6,14.303,14.574,145986,0
2012-12-24,14.564,14.564,14.514,14.564,16092,0
2012-12-26,14.451,14.564,14.451,14.541,85825,0
2012-12-27,14.656,14.874,14.583,14.864,85198,0
2012-12-28,14.787,15.317,14.695,15.171,82019,0
2012-12-31,15.091,15.353,14.968,15.31,122712,0
2013-01-02,15.475,15.887,15.367,15.868,275432,0
2013-01-03,15.924,15.924,15.868,15.915,76541,0
2013-01-04,15.924,16.401,15.915,16.343,118170,0
2013-01-07,16.401,16.429,16.352,16.387,170287,0
2013-01-08,16.429,16.559,16.411,16.501,142440,0
2013-01-09,16.615,16.84,16.589,16.625,155039,0
2013-01-10,16.625,16.691,16.401,16.615,114635,0
2013-01-11,16.582,16.679,16.298,16.326,85641,0
2013-01-14,16.401,16.666,16.326,16.51,79064,0
2013-01-15,16.551,16.596,16.317,16.334,63348,0
2013-01-16,16.334,16.334,16.186,16.203,64736,0
2013-01-17,16.271,16.394,16.229,16.343,80201,0
2013-01-18,16.307,16.379,16.186,16.229,65095,0
2013-01-22,16.271,16.534,16.271,16.51,97528,0
2013-01-23,16.615,16.831,16.412,16.649,131026,0
2013-01-24,16.796,17.226,16.113,16.501,136434,0
2013-01-25,16.596,16.596,16.098,16.149,106839,0
2013-01-28,16.081,16.203,14.951,15.503,493458,0
2013-01-29,15.448,15.467,15.178,15.302,104019,0
2013-01-30,15.31,15.31,14.574,14.6,141656,0
2013-01-31,14.556,14.664,14.245,14.556,129758,0
2013-02-01,14.408,15.116,14.393,14.826,223613,0
2013-02-04,14.82,15.302,14.75,15.091,158902,0
2013-02-05,15.204,15.31,15.136,15.31,82474,0
2013-02-06,15.276,15.31,15.126,15.194,75326,0
2013-02-07,15.241,15.571,15.136,15.523,71921,0
2013-02-08,15.475,15.539,15.258,15.391,72015,0
2013-02-11,15.458,15.555,15.221,15.372,80293,0
2013-02-12,15.494,15.635,15.458,15.58,78443,0
2013-02-13,15.635,15.767,15.372,15.548,126124,0
2013-02-14,15.523,15.672,15.523,15.572,56851,0
2013-02-15,15.598,15.625,15.504,15.563,70399,0
2013-02-19,15.625,15.625,15.467,15.589,125168,0
2013-02-20,15.645,15.738,15.548,15.555,87417,0
2013-02-21,15.548,15.589,15.193,15.372,138297,0
2013-02-22,15.424,15.539,15.394,15.467,34963,0
2013-02-25,15.563,15.563,15.003,15.021,92960,0
2013-02-26,15.141,15.248,14.888,14.949,37587,0
2013-02-27,14.975,15.241,14.879,15.03,37008,0
2013-02-28,15.046,15.416,14.984,15.021,42833,0
2013-03-01,15.021,15.056,14.757,14.879,62417,0
2013-03-04,14.915,15.081,14.801,15.062,88682,0
2013-03-05,15.241,15.429,15.221,15.31,75900,0
2013-03-06,15.635,15.635,15.353,15.363,80677,0
2013-03-07,15.363,15.539,15.056,15.161,62641,0
2013-03-08,15.231,15.231,15.062,15.081,41675,0
2013-03-11,15.081,15.107,14.67,14.679,70176,0
2013-03-12,14.625,14.73,13.841,14.071,141137,0
2013-03-13,14.037,14.203,13.71,14.081,91195,0
2013-03-14,14.081,14.635,13.959,14.571,75424,0
2013-03-15,14.615,14.652,14.301,14.457,84753,0
2013-03-18,14.352,14.531,14.301,14.484,44360,0
2013-03-19,14.553,14.652,14.452,14.538,17023,0
2013-03-20,14.635,14.747,14.604,14.679,49017,0
2013-03-21,14.635,14.711,14.413,14.474,20224,0
2013-03-22,14.662,15.144,14.662,14.993,104410,0
2013-03-25,15.231,15.325,14.932,15.038,74940,0
2013-03-26,15.046,15.107,14.975,15.021,30957,0
2013-03-27,14.966,15.046,14.775,14.975,33846,0
2013-03-28,15.021,15.09,14.494,14.941,78296,0
2013-04-01,15.021,15.107,14.766,15.012,101804,0
2013-04-02,14.984,15.012,14.511,14.692,46286,0
2013-04-03,14.643,14.747,14.185,14.211,46228,0
2013-04-04,14.24,14.362,13.71,13.949,61375,0
2013-04-05,13.913,14.226,13.686,14.159,53826,0
2013-04-08,14.248,14.248,13.923,14.194,28900,0
2013-04-09,14.231,14.825,14.053,14.116,47254,0
2013-04-10,14.291,14.561,14.231,14.413,37701,0
2013-04-11,14.413,14.932,14.387,14.571,23556,0
2013-04-12,14.494,14.747,13.914,14.151,35108,0
2013-04-15,14.131,14.381,13.238,13.43,127638,0
2013-04-16,13.466,13.931,13.466,13.851,35583,0
2013-04-17,13.835,13.835,13.098,13.326,50862,0
2013-04-18,13.272,13.438,13.184,13.387,27972,0
2013-04-19,13.378,13.42,13.195,13.396,43691,0
2013-04-22,13.42,13.669,13.35,13.546,40866,0
2013-04-23,13.546,14.264,13.528,14.037,33289,0
2013-04-24,14.071,14.071,13.66,13.8,34840,0
2013-04-25,13.65,14.833,13.65,14.116,48139,0
2013-04-26,14.231,14.281,14.037,14.063,42076,0
2013-04-29,14.053,14.141,14.053,14.116,38325,0
2013-04-30,14.116,14.231,14.053,14.231,101608,0
2013-05-01,14.231,14.372,13.809,13.826,94869,0
2013-05-02,13.913,14.316,13.913,14.131,49778,0
2013-05-03,14.301,14.301,14.037,14.151,25135,0
2013-05-06,14.431,14.484,14.221,14.248,45828,0
2013-05-07,14.141,14.615,14.063,14.538,25108,0
2013-05-08,14.579,14.67,14.203,14.257,27455,0
2013-05-09,14.211,14.257,13.342,13.763,262284,0
2013-05-10,13.745,13.851,13.623,13.781,118406,0
2013-05-13,13.791,13.835,13.66,13.826,56096,0
2013-05-14,13.835,13.877,13.702,13.719,89430,0
2013-05-15,13.623,13.877,13.614,13.835,62618,0
2013-05-16,13.835,13.859,13.686,13.745,24440,0
2013-05-17,13.745,13.846,13.745,13.8,56258,0
2013-05-20,13.809,13.887,13.719,13.755,44229,0
2013-05-21,13.745,13.835,13.719,13.745,27654,0
2013-05-22,13.763,13.809,13.499,13.595,81244,0
2013-05-23,13.527,13.809,13.454,13.719,61614,0
2013-05-24,13.64,13.781,13.518,13.535,29581,0
2013-05-28,13.694,14.117,13.694,14.117,58319,0
2013-05-29,14.091,14.091,13.649,13.668,43018,0
2013-05-30,13.659,13.659,13.544,13.603,37434,0
2013-05-31,13.539,13.626,13.379,13.431,116469,0
2013-06-03,13.446,14.117,13.446,14.101,67734,0
2013-06-04,14.151,14.151,13.826,14.01,29878,0
2013-06-05,14.01,14.054,13.826,13.923,33490,0
2013-06-06,13.868,14.028,13.763,13.983,65916,0
2013-06-07,14.046,14.186,13.923,14.001,122727,0
2013-06-10,13.992,13.992,13.877,13.983,24430,0
2013-06-11,13.841,13.914,13.701,13.719,32985,0
2013-06-12,13.781,13.804,13.454,13.552,24225,0
2013-06-13,13.454,14.108,13.454,14.019,43673,0
2013-06-14,14.019,14.019,13.428,13.595,22983,0
2013-06-17,13.71,13.818,13.587,13.755,24133,0
2013-06-18,13.727,13.975,13.727,13.95,93195,0
2013-06-19,13.95,14.046,13.851,13.992,43294,0
2013-06-20,13.851,13.983,13.764,13.809,256335,0
2013-06-21,13.851,14.019,13.745,13.941,47509,0
2013-06-24,13.763,13.818,13.587,13.668,35991,0
2013-06-25,13.809,13.896,13.64,13.887,54482,0
2013-06-26,13.96,14.028,13.763,13.763,63156,0
2013-06-27,13.8,14.072,13.725,14.064,23160,0
2013-06-28,13.942,14.117,13.892,14.01,188179,0
2013-07-01,14.072,14.117,13.979,14.082,60232,0
2013-07-02,13.967,14.233,13.967,14.186,29296,0
2013-07-03,14.117,14.204,14.01,14.204,6523,0
2013-07-05,14.302,14.302,13.975,14.133,75480,0
2013-07-08,14.124,14.258,14.072,14.186,48609,0
2013-07-09,14.064,14.195,14.064,14.178,25622,0
2013-07-10,14.204,14.204,14.101,14.16,17341,0
2013-07-11,14.275,14.309,14.151,14.284,53171,0
2013-07-12,14.284,14.328,14.178,14.284,27930,0
2013-07-15,14.336,14.382,14.336,14.382,49761,0
2013-07-16,14.382,14.61,14.382,14.556,78724,0
2013-07-17,14.657,14.779,14.432,14.549,32632,0
2013-07-18,14.689,14.971,14.565,14.955,48897,0
2013-07-19,14.894,15.043,14.894,15.027,35390,0
2013-07-22,15.086,15.179,15.027,15.15,29080,0
2013-07-23,15.219,15.672,15.219,15.299,37281,0
2013-07-24,15.422,15.531,15.228,15.37,18279,0
2013-07-25,15.37,15.512,15.37,15.439,40365,0
2013-07-26,15.422,15.422,15.228,15.342,10971,0
2013-07-29,15.342,15.422,15.009,15.086,38474,0
2013-07-30,15.15,15.255,15.068,15.219,34076,0
2013-07-31,15.439,15.908,15.351,15.439,79411,0
2013-08-01,15.439,15.547,15.176,15.389,77954,0
2013-08-02,15.282,15.571,15.282,15.432,109656,0
2013-08-05,15.439,16.063,15.351,15.89,103996,0
2013-08-06,15.908,16.041,15.758,15.918,130979,0
2013-08-07,15.908,16.031,15.805,15.805,28022,0
2013-08-08,15.953,16.086,15.927,15.986,36121,0
2013-08-09,15.995,16.059,15.332,15.862,57403,0
2013-08-12,15.672,16.059,15.654,16.059,66265,0
2013-08-13,16.003,16.409,15.918,16.173,30424,0
2013-08-14,16.163,16.2,15.805,15.89,29107,0
2013-08-15,15.767,15.936,15.531,15.805,51843,0
2013-08-16,15.748,16.276,15.703,16.093,60402,0
2013-08-19,16.111,16.111,15.544,15.977,61494,0
2013-08-20,15.96,16.306,15.879,16.086,61268,0
2013-08-21,16.022,16.259,15.917,16.022,42907,0
2013-08-22,16.041,16.393,15.994,16.296,32732,0
2013-08-23,16.296,16.296,15.889,16.041,40553,0
2013-08-26,16.086,16.086,15.746,15.916,46791,0
2013-08-27,15.819,15.86,15.711,15.793,37082,0
2013-08-28,15.879,15.968,15.793,15.844,33416,0
2013-08-29,15.819,15.968,15.819,15.943,93886,0
2013-08-30,15.943,15.968,15.711,15.765,154976,0
2013-09-03,15.968,15.968,15.711,15.899,34589,0
2013-09-04,15.869,15.952,15.746,15.793,37074,0
2013-09-05,15.834,15.916,15.736,15.869,28028,0
2013-09-06,15.889,15.916,15.756,15.793,66527,0
2013-09-09,15.811,15.968,15.793,15.96,61111,0
2013-09-10,16.012,16.236,15.968,16.076,113524,0
2013-09-11,16.093,16.187,16.022,16.049,39356,0
2013-09-12,16.049,16.068,15.834,15.916,87658,0
2013-09-13,15.968,16.058,15.869,16.058,42019,0
2013-09-16,16.192,16.192,15.985,16.192,38993,0
2013-09-17,16.2,16.369,16.145,16.351,58000,0
2013-09-18,16.324,16.493,16.296,16.419,45657,0
2013-09-19,16.411,16.411,16.058,16.315,32841,0
2013-09-20,16.411,16.52,16.049,16.136,66814,0
2013-09-23,16.058,16.136,15.89,15.96,35023,0
2013-09-24,16.041,16.041,15.819,15.844,35057,0
2013-09-25,15.879,15.935,15.701,15.746,33025,0
2013-09-26,15.746,15.746,15.071,15.162,50309,0
2013-09-27,15.1,15.154,14.799,14.823,25361,0
2013-09-30,14.707,15.126,14.584,14.736,92995,0
2013-10-01,14.763,15.02,14.64,14.957,283943,0
2013-10-02,14.878,14.965,14.823,14.939,32464,0
2013-10-03,14.957,15.071,14.781,14.957,39340,0
2013-10-04,14.939,15.204,14.939,15.09,13868,0
2013-10-07,14.878,14.948,14.584,14.648,47117,0
2013-10-08,14.574,14.63,13.938,14.185,65040,0
2013-10-09,14.088,14.231,13.929,14.194,43060,0
2013-10-10,14.211,14.84,14.211,14.707,35618,0
2013-10-11,14.565,14.601,14.318,14.469,33025,0
2013-10-14,14.442,15.214,14.344,15.145,63125,0
2013-10-15,15.081,15.081,14.799,15.03,28066,0
2013-10-16,15.056,15.179,14.965,15.126,22995,0
2013-10-17,15.117,15.171,15.062,15.162,67400,0
2013-10-18,15.278,15.278,15.081,15.214,29533,0
2013-10-21,15.214,15.251,15.09,15.243,82061,0
2013-10-22,15.295,15.295,15.09,15.251,20290,0
2013-10-23,15.108,15.295,15.09,15.251,30549,0
2013-10-24,15.268,15.346,15.038,15.346,30322,0
2013-10-25,15.312,15.346,15.214,15.337,54332,0
2013-10-28,15.337,15.346,15.223,15.304,34043,0
2013-10-29,15.251,15.251,13.866,14.123,131995,0
2013-10-30,14.016,14.016,13.431,13.531,181256,0
2013-10-31,13.531,13.531,13.219,13.449,83074,0
2013-11-01,13.388,13.503,13.255,13.421,104379,0
2013-11-04,12.597,13.219,12.579,13.122,321816,0
2013-11-05,13.041,13.122,12.812,12.917,138986,0
2013-11-06,12.917,13.041,12.908,12.954,194735,0
2013-11-07,12.961,13.103,12.954,12.961,118242,0
2013-11-08,12.89,13.003,12.737,12.945,163778,0
2013-11-11,12.847,12.988,12.597,12.854,167840,0
2013-11-12,12.784,12.926,12.712,12.757,189145,0
2013-11-13,12.712,12.89,12.633,12.861,38437,0
2013-11-14,12.838,12.995,12.838,12.954,57263,0
2013-11-15,12.908,12.995,12.87,12.87,70642,0
2013-11-18,12.89,12.89,12.729,12.83,49936,0
2013-11-19,12.909,12.972,12.612,12.746,90001,0
2013-11-20,12.728,12.955,12.687,12.728,83956,0
2013-11-21,12.803,12.981,12.696,12.963,53109,0
2013-11-22,12.981,13.024,12.793,12.918,70077,0
2013-11-25,12.995,13.014,12.861,12.955,53200,0
2013-11-26,12.989,13.024,12.687,12.937,55299,0
2013-11-27,12.995,13.204,12.995,13.176,52679,0
2013-11-29,13.196,13.222,13.034,13.148,35368,0
2013-12-02,13.158,13.158,13.088,13.098,58963,0
2013-12-03,13.115,13.148,13.034,13.079,51830,0
2013-12-04,13.062,13.186,12.972,13.079,41640,0
2013-12-05,13.042,13.13,13.014,13.062,35822,0
2013-12-06,13.13,13.391,12.989,13.024,111737,0
2013-12-09,13.004,13.186,13.004,13.186,75000,0
2013-12-10,13.124,13.13,13.042,13.042,62015,0
2013-12-11,13.079,13.186,13.052,13.07,71261,0
2013-12-12,13.052,13.186,13.052,13.088,68955,0
2013-12-13,13.088,13.258,13.079,13.204,50599,0
2013-12-16,13.212,13.4,13.148,13.374,63022,0
2013-12-17,13.4,13.444,13.32,13.426,77351,0
2013-12-18,13.383,13.587,13.355,13.444,437466,0
2013-12-19,13.426,13.47,13.391,13.391,56892,0
2013-12-20,13.444,13.941,13.4,13.784,114416,0
2013-12-23,13.775,13.775,13.409,13.552,83508,0
2013-12-24,13.526,13.677,13.453,13.552,45648,0
2013-12-26,13.604,13.687,13.453,13.453,33135,0
2013-12-27,13.507,13.57,13.417,13.426,49644,0
2013-12-30,13.417,13.517,13.4,13.4,42762,0
2013-12-31,13.391,13.489,13.265,13.4,36493,0
2014-01-02,13.374,13.444,13.088,13.435,64581,0
2014-01-03,13.444,13.463,13.322,13.417,28431,0
2014-01-06,13.417,13.469,13.345,13.391,31271,0
2014-01-07,13.4,13.526,13.301,13.345,28434,0
2014-01-08,13.374,13.435,13.176,13.409,64589,0
2014-01-09,13.417,13.534,13.204,13.355,25085,0
2014-01-10,13.355,13.355,13.088,13.148,33003,0
2014-01-13,13.148,13.148,12.728,12.963,34479,0
2014-01-14,12.963,13.176,12.854,13.105,19557,0
2014-01-15,13.13,13.186,12.972,13.105,13096,0
2014-01-16,13.052,13.115,12.838,12.989,24627,0
2014-01-17,12.972,13.07,12.87,13.014,35822,0
2014-01-21,13.014,13.014,12.82,12.927,37003,0
2014-01-22,12.9,13.124,12.766,13.105,33865,0
2014-01-23,13.105,13.176,13.088,13.115,17685,0
2014-01-24,13.124,13.168,12.972,13.034,121681,0
2014-01-27,12.995,13.115,12.89,12.9,34479,0
2014-01-28,12.955,13.062,12.909,12.995,42314,0
2014-01-29,12.793,12.909,12.687,12.728,73636,0
2014-01-30,12.775,13.444,12.775,13.426,126718,0
2014-01-31,13.258,13.444,13.258,13.444,73880,0
2014-02-03,13.426,13.463,13.124,13.158,73188,0
2014-02-04,13.176,13.444,13.014,13.4,54132,0
2014-02-05,13.24,13.345,13.204,13.231,42591,0
2014-02-06,13.265,13.265,13.042,13.088,18704,0
2014-02-07,13.105,13.196,12.946,13.168,30557,0
2014-02-10,13.148,13.168,13.07,13.115,20290,0
2014-02-11,13.168,13.463,13.158,13.374,32944,0
2014-02-12,13.355,13.355,13.204,13.283,26754,0
2014-02-13,13.444,13.444,13.088,13.435,47922,0
2014-02-14,13.463,13.75,13.4,13.615,77078,0
2014-02-18,13.588,13.805,13.588,13.705,39310,0
2014-02-19,13.652,13.705,13.444,13.463,39605,0
2014-02-20,13.489,13.805,13.489,13.731,41618,0
2014-02-21,13.805,13.805,12.791,13.689,31632,0
2014-02-24,13.74,14.001,13.634,13.74,47658,0
2014-02-25,13.705,13.778,13.528,13.615,25188,0
2014-02-26,13.671,13.689,13.527,13.679,21300,0
2014-02-27,13.597,13.689,13.561,13.561,35606,0
2014-02-28,13.689,13.839,13.588,13.823,72447,0
2014-03-03,13.787,13.805,13.731,13.74,51160,0
2014-03-04,13.848,14.55,13.833,14.238,57070,0
2014-03-05,14.111,14.19,14.039,14.093,29794,0
2014-03-06,14.093,14.228,14.056,14.19,22643,0
2014-03-07,14.181,14.238,14.047,14.19,17880,0
2014-03-10,14.173,14.334,13.894,14.28,22154,0
2014-03-11,14.136,14.271,14.039,14.263,25435,0
2014-03-12,14.228,14.343,14.084,14.255,18674,0
2014-03-13,14.246,14.255,14.111,14.208,21834,0
2014-03-14,14.146,14.28,14.127,14.271,14934,0
2014-03-17,14.208,14.353,14.208,14.28,24574,0
2014-03-18,14.218,14.334,14.19,14.334,13352,0
2014-03-19,14.2,14.373,14.093,14.146,22738,0
2014-03-20,14.111,14.263,14.02,14.238,12087,0
2014-03-21,14.208,14.415,14.136,14.263,82433,0
2014-03-24,14.271,14.307,14.12,14.238,25091,0
2014-03-25,14.084,14.415,14.084,14.263,18218,0
2014-03-26,14.353,14.353,13.866,13.885,21128,0
2014-03-27,13.848,14.111,13.76,13.833,18155,0
2014-03-28,13.797,14.02,13.723,14.001,22639,0
2014-03-31,13.992,14.047,13.823,13.866,38421,0
2014-04-01,14.011,14.011,13.805,13.866,34468,0
2014-04-02,13.848,13.912,13.689,13.713,25355,0
2014-04-03,13.713,13.723,13.453,13.499,18322,0
2014-04-04,13.553,13.553,12.942,12.987,48345,0
2014-04-07,12.959,12.994,12.789,12.923,53970,0
2014-04-08,13.04,13.085,12.861,13.04,51368,0
2014-04-09,13.113,13.166,13.021,13.113,32813,0
2014-04-10,13.049,13.095,12.843,13.04,48640,0
2014-04-11,12.959,13.077,12.858,13.001,24228,0
2014-04-14,13.137,13.137,12.905,12.987,35604,0
2014-04-15,12.959,13.049,12.951,12.969,23939,0
2014-04-16,13.059,13.059,12.951,13.001,15024,0
2014-04-17,12.951,13.031,12.942,13.001,29320,0
2014-04-21,13.031,13.031,12.951,12.951,16935,0
2014-04-22,13.031,13.031,12.951,12.969,17225,0
2014-04-23,12.933,12.959,12.896,12.915,24669,0
2014-04-24,12.951,12.959,12.816,12.876,24778,0
2014-04-25,12.807,12.835,12.78,12.798,29181,0
2014-04-28,12.876,12.876,12.419,12.419,26292,0
2014-04-29,12.455,12.866,12.455,12.707,23649,0
2014-04-30,12.654,12.707,12.589,12.654,27723,0
2014-05-01,12.896,12.987,12.616,12.636,192426,0
2014-05-02,12.606,12.798,12.606,12.699,42015,0
2014-05-05,12.636,12.699,12.519,12.546,25018,0
2014-05-06,12.482,12.572,12.455,12.472,26473,0
2014-05-07,12.455,12.491,12.455,12.491,25167,0
2014-05-08,12.412,12.556,12.365,12.509,40868,0
2014-05-09,12.427,12.644,12.427,12.563,39741,0
2014-05-12,12.626,13.273,12.563,13.129,150410,0
2014-05-13,12.942,13.04,12.866,12.923,42902,0
2014-05-14,12.905,12.964,12.858,12.951,84204,0
2014-05-15,12.858,12.978,12.816,12.923,45611,0
2014-05-16,12.933,13.104,12.596,13.041,68882,0
2014-05-19,13.041,13.13,13.041,13.096,16117,0
2014-05-20,13.012,13.041,12.959,13.041,68511,0
2014-05-21,13.124,13.124,12.995,13.06,53947,0
2014-05-22,13.022,13.096,13.002,13.022,38212,0
2014-05-23,13.041,13.231,13.041,13.231,21109,0
2014-05-27,13.069,13.728,13.069,13.457,54074,0
2014-05-28,13.212,13.377,13.05,13.124,24503,0
2014-05-29,13.114,13.285,13.096,13.148,20381,0
2014-05-30,13.176,13.222,13.114,13.13,32030,0
2014-06-02,13.104,13.204,13.086,13.139,28813,0
2014-06-03,13.139,13.148,13.012,13.096,75583,0
2014-06-04,13.13,13.176,13.078,13.158,57719,0
2014-06-05,13.124,13.522,13.069,13.483,30250,0
2014-06-06,13.566,13.566,13.404,13.43,27063,0
2014-06-09,12.896,13.557,12.896,13.347,26719,0
2014-06-10,13.322,13.331,13.13,13.241,26280,0
2014-06-11,13.124,13.331,12.995,13.114,66754,0
2014-06-12,13.124,13.176,13.05,13.176,63181,0
2014-06-13,13.222,13.263,13.041,13.06,31075,0
2014-06-16,13.022,13.114,12.969,13.05,50941,0
2014-06-17,13.069,13.176,12.978,13.13,29090,0
2014-06-18,13.13,13.176,13.13,13.139,50305,0
2014-06-19,13.196,13.196,13.069,13.13,55153,0
2014-06-20,13.069,13.186,12.978,13.012,85999,0
2014-06-23,13.041,13.069,12.74,12.75,64630,0
2014-06-24,12.779,12.905,12.516,12.553,53004,0
2014-06-25,12.516,12.768,12.516,12.535,57152,0
2014-06-26,12.596,12.731,12.543,12.569,48822,0
2014-06-27,12.516,12.76,12.516,12.706,1384393,0
2014-06-30,12.706,13.294,12.673,13.168,44860,0
2014-07-01,13.222,13.503,13.13,13.285,43805,0
2014-07-02,13.357,13.357,12.797,13.032,27274,0
2014-07-03,13.104,13.104,12.915,13.041,10170,0
2014-07-07,12.978,13.069,12.8,12.905,37219,0
2014-07-08,12.876,12.995,12.714,12.806,33158,0
2014-07-09,12.896,13.265,12.896,13.176,24319,0
2014-07-10,13.012,13.139,12.951,13.086,21297,0
2014-07-11,13.086,13.139,13.069,13.069,14073,0
2014-07-14,13.069,13.096,12.978,13.096,18586,0
2014-07-15,13.196,13.347,13.114,13.222,28568,0
2014-07-16,13.339,13.339,13.13,13.139,17812,0
2014-07-17,13.13,13.13,13.012,13.114,13202,0
2014-07-18,13.096,13.114,12.995,13.069,26230,0
2014-07-21,12.995,13.002,12.815,12.886,23605,0
2014-07-22,12.905,12.983,12.876,12.969,24186,0
2014-07-23,12.876,13.168,12.876,13.13,32310,0
2014-07-24,13.13,13.222,13.012,13.222,50190,0
2014-07-25,13.139,13.259,13.078,13.078,18094,0
2014-07-28,13.13,13.148,12.995,13.078,40279,0
2014-07-29,13.13,13.13,12.915,12.915,15271,0
2014-07-30,13.176,13.42,12.969,13.303,54753,0
2014-07-31,13.186,13.186,12.851,12.905,27635,0
2014-08-01,12.834,13.069,12.834,12.938,35270,0
2014-08-04,12.909,13.13,12.909,13.05,28270,0
2014-08-05,12.987,13.168,12.915,13.096,16992,0
2014-08-06,13.357,13.666,13.06,13.493,20610,0
2014-08-07,13.465,13.583,13.465,13.531,25300,0
2014-08-08,13.566,13.686,12.941,13.503,22478,0
2014-08-11,13.668,13.686,13.611,13.668,44350,0
2014-08-12,13.601,13.676,13.601,13.64,16976,0
2014-08-13,13.583,13.583,13.209,13.549,21553,0
2014-08-14,13.338,13.593,13.338,13.549,19118,0
2014-08-15,13.474,13.493,13.292,13.466,15598,0
2014-08-18,13.447,13.54,13.264,13.513,21346,0
2014-08-19,12.854,13.63,12.854,13.549,16436,0
2014-08-20,13.209,13.466,13.155,13.456,12305,0
2014-08-21,13.403,13.531,13.32,13.531,9009,0
2014-08-22,13.412,13.513,13.403,13.513,11977,0
2014-08-25,13.429,13.483,13.376,13.42,25977,0
2014-08-26,13.474,13.474,13.329,13.403,27062,0
2014-08-27,13.376,13.483,13.32,13.456,46307,0
2014-08-28,13.429,13.466,13.301,13.376,44341,0
2014-08-29,13.32,13.376,13.32,13.356,12496,0
2014-09-02,13.31,13.366,13.239,13.329,35451,0
2014-09-03,13.366,13.42,13.258,13.301,27052,0
2014-09-04,13.265,13.412,13.265,13.356,11742,0
2014-09-05,13.292,13.456,13.229,13.31,12594,0
2014-09-08,13.386,13.386,13.229,13.356,7298,0
2014-09-09,13.356,13.403,13.248,13.258,19937,0
2014-09-10,13.274,13.522,13.274,13.493,40237,0
2014-09-11,13.41,13.686,13.361,13.649,19028,0
2014-09-12,13.474,13.804,13.474,13.593,15225,0
2014-09-15,13.649,13.875,13.513,13.721,15723,0
2014-09-16,13.721,13.895,13.54,13.866,25854,0
2014-09-17,13.832,13.904,13.557,13.832,24489,0
2014-09-18,13.866,13.935,13.695,13.786,9180,0
2014-09-19,13.748,14.003,13.702,14.003,28739,0
2014-09-22,13.858,13.885,13.702,13.858,10298,0
2014-09-23,13.822,13.822,13.229,13.466,34319,0
2014-09-24,13.42,13.466,13.31,13.412,6099,0
2014-09-25,13.32,13.483,13.239,13.429,11317,0
2014-09-26,13.531,13.531,13.274,13.338,5523,0
2014-09-29,13.301,13.394,13.229,13.394,13109,0
2014-09-30,13.366,13.366,13.265,13.31,10073,0
2014-10-01,13.229,13.346,13.229,13.346,11089,0
2014-10-02,13.456,13.456,13.274,13.403,6610,0
2014-10-03,13.412,13.54,13.145,13.248,10018,0
2014-10-06,13.046,13.229,13.046,13.209,9736,0
2014-10-07,13.145,13.248,13.046,13.219,11016,0
2014-10-08,13.209,13.265,13.183,13.239,7959,0
2014-10-09,13.219,13.292,13.145,13.292,6651,0
2014-10-10,13.203,13.394,13.056,13.394,6976,0
2014-10-13,13.274,13.274,13.046,13.128,17119,0
2014-10-14,13.121,13.239,12.992,13.082,5508,0
2014-10-15,12.964,13.121,12.862,12.964,36221,0
2014-10-16,12.862,13.239,12.862,13.145,9437,0
2014-10-17,13.274,13.274,13.008,13.111,7848,0
2014-10-20,13.046,13.101,13.008,13.082,3565,0
2014-10-21,13.092,13.209,13.065,13.209,11074,0
2014-10-22,13.155,13.155,13.008,13.008,3858,0
2014-10-23,13.128,13.128,13.008,13.008,8455,0
2014-10-24,13.111,13.111,13.018,13.037,2963,0
2014-10-27,13.056,13.127,13.046,13.065,4836,0
2014-10-28,13.092,13.173,13.087,13.121,37834,0
2014-10-29,13.219,13.456,13.205,13.366,11927,0
2014-10-30,13.403,13.403,13.229,13.346,5481,0
2014-10-31,13.338,13.566,13.265,13.301,21935,0
2014-11-03,13.32,13.503,13.203,13.503,92320,0
2014-11-04,13.366,13.54,13.329,13.456,5245,0
2014-11-05,13.676,13.686,13.513,13.566,8577,0
2014-11-06,13.593,13.686,13.366,13.54,7046,0
2014-11-07,13.503,13.621,13.503,13.566,6093,0
2014-11-10,13.702,13.748,13.549,13.574,5722,0
2014-11-11,13.702,13.702,13.549,13.593,3627,0
2014-11-12,13.649,13.686,13.549,13.557,6798,0
2014-11-13,13.574,13.711,13.549,13.574,30478,0
2014-11-14,13.601,13.738,13.549,13.549,26427,0
2014-11-17,13.583,13.659,13.474,13.513,8425,0
2014-11-18,13.602,13.851,13.575,13.806,9130,0
2014-11-19,13.834,13.954,13.74,13.907,5020,0
2014-11-20,13.973,14.063,13.816,13.816,10012,0
2014-11-21,14.053,14.135,13.337,13.566,34977,0
2014-11-24,13.602,13.65,13.396,13.493,30770,0
2014-11-25,13.419,13.631,13.419,13.631,11616,0
2014-11-26,13.557,13.723,13.557,13.696,40756,0
2014-11-28,13.557,13.641,13.522,13.602,2504,0
2014-12-01,13.513,13.779,13.513,13.669,14006,0
2014-12-02,13.641,13.788,13.641,13.66,43148,0
2014-12-03,13.74,13.76,13.65,13.76,5325,0
2014-12-04,13.74,13.973,13.713,13.713,15341,0
2014-12-05,13.944,14.135,13.788,14.135,11397,0
2014-12-08,14.053,14.22,13.963,14.164,9880,0
2014-12-09,13.798,14.264,13.798,14.264,19322,0
2014-12-10,14.173,14.264,13.998,13.998,7939,0
2014-12-11,13.916,14.016,13.798,13.98,9950,0
2014-12-12,13.98,13.98,13.788,13.869,67687,0
2014-12-15,13.98,14.044,13.713,13.841,11855,0
2014-12-16,13.798,13.988,13.798,13.988,15740,0
2014-12-17,14.063,14.11,13.935,14.082,34367,0
2014-12-18,14.173,14.23,14.036,14.191,7261,0
2014-12-19,14.273,14.273,13.834,13.834,38254,0
2014-12-22,13.944,13.979,13.925,13.963,46169,0
2014-12-23,13.954,14.181,13.954,14.044,9523,0
2014-12-24,13.921,14.145,13.921,13.988,1743,0
2014-12-26,13.963,14.063,13.963,13.988,2489,0
2014-12-29,13.988,14.063,13.841,13.86,10225,0
2014-12-30,13.888,13.98,13.704,13.704,6373,0
2014-12-31,13.907,13.954,13.779,13.907,7786,0
2015-01-02,13.869,13.916,13.704,13.907,9011,0
2015-01-05,13.76,14.368,13.76,14.119,21518,0
2015-01-06,14.063,14.248,13.878,13.878,9398,0
2015-01-07,14.016,14.016,13.878,13.925,14175,0
2015-01-08,13.916,14.177,13.86,14.155,3117,0
2015-01-09,14.044,14.126,13.973,14.126,4586,0
2015-01-12,13.973,14.072,13.973,13.988,6368,0
2015-01-13,13.935,14.181,13.878,13.916,4865,0
2015-01-14,13.878,13.954,13.878,13.898,2549,0
2015-01-15,13.878,13.954,13.878,13.878,5239,0
2015-01-16,13.851,13.916,13.851,13.878,2400,0
2015-01-20,13.83,13.916,13.788,13.86,9706,0
2015-01-21,13.907,13.916,13.825,13.841,7272,0
2015-01-22,13.925,14.102,13.834,14.102,8452,0
2015-01-23,13.869,13.944,13.816,13.935,12369,0
2015-01-26,14.358,14.368,13.798,14.257,4674,0
2015-01-27,13.98,14.329,13.806,14.191,8233,0
2015-01-28,14.072,14.329,14.072,14.329,10020,0
2015-01-29,14.257,14.348,14.102,14.23,5386,0
2015-01-30,14.155,14.367,13.998,14.264,21969,0
2015-02-02,14.21,14.358,14.164,14.23,10255,0
2015-02-03,14.173,14.31,14.155,14.257,2607,0
2015-02-04,14.32,14.506,14.11,14.439,21595,0
2015-02-05,14.43,14.435,14.368,14.377,2339,0
2015-02-06,14.467,14.587,14.395,14.524,16672,0
2015-02-09,14.439,14.524,14.439,14.439,4413,0
2015-02-10,14.506,14.55,14.506,14.532,1676,0
2015-02-11,14.541,14.614,14.458,14.614,45326,0
2015-02-12,14.587,14.587,13.925,14.368,103630,0
2015-02-13,14.468,14.673,14.329,14.673,29315,0
2015-02-17,14.525,14.654,14.209,14.411,33793,0
2015-02-18,14.395,14.395,14.209,14.368,3454,0
2015-02-19,14.421,14.477,14.31,14.477,29587,0
2015-02-20,14.468,14.598,14.239,14.239,15164,0
2015-02-23,14.386,14.459,13.941,13.986,95166,0
2015-02-24,14.1,14.239,13.995,14.239,11195,0
2015-02-25,14.339,14.339,14.209,14.247,4905,0
2015-02-26,14.292,14.348,14.239,14.292,3592,0
2015-02-27,14.172,14.421,14.172,14.209,33404,0
2015-03-02,14.209,14.515,14.19,14.487,60821,0
2015-03-03,14.579,14.654,14.477,14.607,20849,0
2015-03-04,14.654,14.765,14.626,14.644,24089,0
2015-03-05,14.644,14.986,14.644,14.931,16960,0
2015-03-06,14.885,15.218,14.579,15.135,16852,0
2015-03-09,14.922,15.135,14.912,15.116,29924,0
2015-03-10,15.042,15.135,14.968,15.107,33920,0
2015-03-11,15.089,15.135,15.024,15.079,25281,0
2015-03-12,15.116,15.218,15.089,15.145,17069,0
2015-03-13,15.18,15.218,15.125,15.18,12640,0
2015-03-16,15.18,15.18,14.837,14.996,72489,0
2015-03-17,15.089,15.18,15.032,15.107,9508,0
2015-03-18,14.968,15.125,14.968,15.079,6159,0
2015-03-19,15.089,15.089,14.95,15.024,15880,0
2015-03-20,15.006,15.042,14.402,14.402,90852,0
2015-03-23,14.45,14.976,14.45,14.579,139251,0
2015-03-24,14.598,14.976,14.598,14.95,23442,0
2015-03-25,14.986,15.042,14.885,14.96,13613,0
2015-03-26,14.96,15.18,14.96,15.042,6591,0
2015-03-27,15.042,15.042,14.802,14.802,5510,0
2015-03-30,15.079,15.172,14.82,14.894,12854,0
2015-03-31,14.894,14.894,14.765,14.802,7117,0
2015-04-01,14.802,15.162,14.774,14.847,13504,0
2015-04-02,14.837,15.079,14.636,14.931,8211,0
2015-04-06,14.698,15.006,14.673,14.802,9074,0
2015-04-07,14.912,14.996,14.828,14.828,2698,0
2015-04-08,14.976,15.535,14.811,15.535,15880,0
2015-04-09,15.535,15.535,14.903,15.145,5694,0
2015-04-10,15.089,15.535,15.051,15.145,10696,0
2015-04-13,14.922,15.467,14.922,15.467,10372,0
2015-04-14,14.968,15.367,14.931,15.099,19013,0
2015-04-15,15.172,15.413,15.032,15.413,12923,0
2015-04-16,15.274,15.467,15.015,15.319,14780,0
2015-04-17,14.968,15.154,14.828,15.06,11667,0
2015-04-20,15.099,15.403,15.015,15.347,14366,0
2015-04-21,15.413,15.413,15.042,15.274,12778,0
2015-04-22,15.135,15.394,15.042,15.367,5926,0
2015-04-23,15.228,15.347,15.042,15.042,5402,0
2015-04-24,15.089,15.172,15.042,15.172,8863,0
2015-04-27,15.079,15.162,14.745,14.745,4106,0
2015-04-28,15.18,15.264,14.811,14.828,14910,0
2015-04-29,14.828,16.662,14.828,15.413,29384,0
2015-04-30,15.439,15.828,15.255,15.319,60280,0
2015-05-01,15.208,15.458,15.154,15.367,17502,0
2015-05-04,15.367,15.543,15.301,15.413,35542,0
2015-05-05,15.476,15.774,15.403,15.717,13072,0
2015-05-06,15.486,15.526,15.327,15.377,10286,0
2015-05-07,15.337,15.596,15.301,15.569,19335,0
2015-05-08,15.516,15.923,15.516,15.645,3673,0
2015-05-11,15.698,15.698,15.367,15.56,5510,0
2015-05-12,15.674,15.688,15.467,15.688,11793,0
2015-05-13,15.458,15.506,15.283,15.506,10048,0
2015-05-14,15.506,15.625,15.319,15.615,24846,0
2015-05-15,15.606,15.736,15.43,15.43,17175,0
2015-05-18,15.551,15.645,15.393,15.534,14496,0
2015-05-19,15.534,16.084,15.505,15.988,30095,0
2015-05-20,15.988,16.224,15.645,16.006,36363,0
2015-05-21,16.118,16.475,15.795,15.935,26923,0
2015-05-22,16.11,16.306,16.102,16.176,12549,0
2015-05-26,16.176,16.325,15.935,16.214,11078,0
2015-05-27,16.224,16.493,15.896,16.306,6865,0
2015-05-28,16.325,16.425,15.979,16.372,8435,0
2015-05-29,16.465,16.529,16.267,16.267,5899,0
2015-06-01,16.465,16.529,16.316,16.529,166702,0
2015-06-02,16.407,16.826,16.242,16.782,16043,0
2015-06-03,16.826,17.192,16.695,16.895,6971,0
2015-06-04,16.845,16.958,16.705,16.774,34002,0
2015-06-05,16.782,16.904,16.643,16.835,7829,0
2015-06-08,16.966,16.966,16.67,16.687,18341,0
2015-06-09,16.819,16.819,16.643,16.643,9803,0
2015-06-10,16.79,16.806,16.735,16.735,5238,0
2015-06-11,16.625,16.79,16.615,16.745,1713,0
2015-06-12,16.735,16.79,16.687,16.735,4077,0
2015-06-15,16.735,16.81,16.735,16.745,11369,0
2015-06-16,16.8,16.8,16.566,16.625,6437,0
2015-06-17,16.625,16.625,15.996,16.306,38183,0
2015-06-18,16.214,16.416,16.146,16.416,14266,0
2015-06-19,16.127,16.66,16.127,16.66,10834,0
2015-06-22,16.633,16.633,16.026,16.306,15337,0
2015-06-23,16.354,16.566,16.146,16.146,6044,0
2015-06-24,16.242,16.585,16.046,16.397,2574,0
2015-06-25,16.407,16.407,16.092,16.11,12013,0
2015-06-26,16.232,16.242,16.016,16.016,8903,0
2015-06-29,16.055,16.055,15.606,15.645,6437,0
2015-06-30,15.736,15.866,15.606,15.606,3539,0
2015-07-01,15.736,15.839,15.736,15.829,3432,0
2015-07-02,15.699,15.839,15.689,15.717,2681,0
2015-07-06,15.606,15.689,15.606,15.645,1180,0
2015-07-07,15.665,15.829,15.309,15.495,15232,0
2015-07-08,15.606,15.625,15.281,15.281,4400,0
2015-07-09,15.402,15.596,15.245,15.252,4504,0
2015-07-10,15.245,15.606,15.245,15.587,10619,0
2015-07-13,15.505,15.505,15.195,15.261,10511,0
2015-07-14,15.205,15.635,15.205,15.43,4701,0
2015-07-15,15.245,15.438,15.245,15.365,3767,0
2015-07-16,15.335,15.495,14.935,15.131,17913,0
2015-07-17,14.917,15.085,14.917,14.991,3326,0
2015-07-20,15.105,15.105,14.851,14.917,3003,0
2015-07-21,15.141,15.141,14.638,14.851,49020,0
2015-07-22,14.823,14.981,14.692,14.955,26493,0
2015-07-23,14.917,14.991,14.898,14.898,751,0
2015-07-24,14.991,15.001,14.787,14.898,2897,0
2015-07-27,14.917,14.917,14.758,14.758,3112,0
2015-07-28,14.851,14.991,14.851,14.851,6543,0
2015-07-29,14.981,14.991,14.871,14.917,3112,0
2015-07-30,14.74,15.186,14.74,14.917,38078,0
2015-07-31,14.917,15.141,14.898,15.001,21239,0
2015-08-03,14.927,15.271,14.927,14.981,58182,0
2015-08-04,14.46,15.335,14.46,14.945,6971,0
2015-08-05,14.991,15.085,14.991,15.038,17161,0
2015-08-06,15.029,15.159,15.029,15.121,13644,0
2015-08-07,15.177,15.394,15.177,15.291,6921,0
2015-08-10,15.403,15.959,15.337,15.78,45676,0
2015-08-11,15.78,15.911,15.413,15.488,48909,0
2015-08-12,15.78,15.78,15.169,15.394,40671,0
2015-08-13,15.459,15.685,15.319,15.468,8625,0
2015-08-14,15.468,15.527,15.327,15.386,7134,0
2015-08-17,15.422,15.741,15.386,15.508,19911,0
2015-08-18,15.563,15.892,15.563,15.78,30449,0
2015-08-19,15.78,15.941,15.685,15.77,11711,0
2015-08-20,15.394,15.685,15.386,15.394,7559,0
2015-08-21,15.386,15.76,15.31,15.413,14374,0
2015-08-24,14.963,15.347,14.813,15.141,20258,0
2015-08-25,15.121,15.386,15.121,15.187,9370,0
2015-08-26,15.403,15.432,15.085,15.432,10645,0
2015-08-27,15.619,15.79,15.177,15.591,9370,0
2015-08-28,15.226,15.488,15.226,15.262,13948,0
2015-08-31,15.262,15.488,15.236,15.394,13520,0
2015-09-01,15.377,15.478,15.121,15.281,19911,0
2015-09-02,15.095,15.459,15.095,15.281,15120,0
2015-09-03,15.131,15.468,15.131,15.367,3941,0
2015-09-04,15.216,15.478,15.187,15.31,7666,0
2015-09-08,15.498,15.498,15.169,15.291,17780,0
2015-09-09,15.226,15.386,15.226,15.262,9902,0
2015-09-10,15.262,15.498,15.262,15.394,18666,0
2015-09-11,15.403,15.498,15.226,15.432,31195,0
2015-09-14,15.281,15.518,15.028,15.141,36411,0
2015-09-15,15.206,15.459,15.169,15.459,38436,0
2015-09-16,15.459,15.591,15.422,15.498,7453,0
2015-09-17,15.498,15.722,15.272,15.6,5538,0
2015-09-18,15.272,15.872,15.272,15.79,7984,0
2015-09-21,15.685,15.941,15.422,15.921,11072,0
2015-09-22,15.862,16.135,15.862,16.033,60049,0
2015-09-23,15.994,16.154,15.751,15.751,8559,0
2015-09-24,15.882,15.883,15.413,15.413,4996,0
2015-09-25,15.591,15.78,15.347,15.432,11393,0
2015-09-28,15.459,15.563,15.245,15.563,10638,0
2015-09-29,15.6,15.967,15.272,15.3,16928,0
2015-09-30,15.422,15.76,15.31,15.76,12030,0
2015-10-01,15.553,15.78,15.357,15.394,9796,0
2015-10-02,15.488,15.872,15.245,15.291,12352,0
2015-10-05,15.386,15.478,15.216,15.357,41095,0
2015-10-06,15.3,15.478,15.105,15.281,17993,0
2015-10-07,15.206,15.468,15.187,15.31,26404,0
2015-10-08,15.272,15.413,15.272,15.31,9796,0
2015-10-09,15.357,15.357,15.15,15.15,18631,0
2015-10-12,15.112,15.403,15.075,15.226,13366,0
2015-10-13,15.216,15.79,15.177,15.226,22678,0
2015-10-14,15.216,15.245,15.177,15.216,5110,0
2015-10-15,15.216,15.347,15.216,15.347,14480,0
2015-10-16,15.413,15.413,15.245,15.245,10861,0
2015-10-19,15.216,15.629,15.187,15.581,10796,0
2015-10-20,15.518,15.659,15.327,15.403,5708,0
2015-10-21,15.553,15.659,15.31,15.488,13520,0
2015-10-22,15.6,15.713,15.327,15.518,10645,0
2015-10-23,15.488,15.77,15.488,15.77,5642,0
2015-10-26,15.77,15.826,15.591,15.619,10434,0
2015-10-27,15.668,15.79,15.649,15.731,7134,0
2015-10-28,15.809,15.967,15.591,15.967,9158,0
2015-10-29,15.826,16.062,15.826,16.033,27789,0
2015-10-30,15.95,16.184,15.95,16.1,8091,0
2015-11-02,16.164,16.363,16.164,16.344,7268,0
2015-11-03,16.363,16.436,16.125,16.436,7453,0
2015-11-04,16.436,16.645,16.249,16.548,29724,0
2015-11-05,16.548,16.776,16.389,16.776,9158,0
2015-11-06,16.785,16.898,16.679,16.859,13948,0
2015-11-09,16.859,16.917,16.615,16.688,7801,0
2015-11-10,16.707,16.775,16.615,16.757,6661,0
2015-11-11,16.688,16.775,16.529,16.747,6981,0
2015-11-12,16.661,16.661,16.463,16.643,5182,0
2015-11-13,16.423,17.153,16.311,16.925,28659,0
2015-11-16,17.011,17.031,16.605,16.917,10682,0
2015-11-17,16.935,17.397,16.935,17.397,14489,0
2015-11-18,17.304,17.304,16.935,17.123,21893,0
2015-11-19,17.123,17.239,16.688,17.001,19670,0
2015-11-20,16.898,17.446,16.898,17.407,42410,0
2015-11-23,17.371,17.484,16.555,17.106,44417,0
2015-11-24,17.049,17.067,16.757,16.859,9729,0
2015-11-25,16.537,17.332,16.537,17.21,11422,0
2015-11-27,17.229,17.295,17.229,17.295,15124,0
2015-11-30,17.397,17.484,17.381,17.474,12479,0
2015-12-01,17.464,17.586,17.397,17.578,7110,0
2015-12-02,17.606,17.606,17.352,17.503,15982,0
2015-12-03,17.559,17.586,17.536,17.578,11627,0
2015-12-04,17.596,17.788,17.586,17.596,8567,0
2015-12-07,17.513,17.748,17.513,17.532,14593,0
2015-12-08,17.523,17.758,17.454,17.484,7237,0
2015-12-09,17.559,17.636,17.427,17.436,12374,0
2015-12-10,17.361,17.446,17.04,17.255,18507,0
2015-12-11,17.255,17.616,17.04,17.133,70645,0
2015-12-14,17.371,17.503,17.021,17.322,24044,0
2015-12-15,17.494,17.682,17.04,17.646,15333,0
2015-12-16,17.728,17.728,17.031,17.665,12903,0
2015-12-17,17.539,17.718,17.172,17.682,13960,0
2015-12-18,17.674,17.71,17.049,17.691,29083,0
2015-12-21,17.464,17.87,17.464,17.586,11527,0
2015-12-22,17.738,17.966,17.219,17.86,16693,0
2015-12-23,17.578,18.134,17.494,17.949,9729,0
2015-12-24,18.072,18.144,17.961,18.099,8163,0
2015-12-28,17.974,17.983,17.815,17.851,7120,0
2015-12-29,17.957,17.957,17.738,17.86,14048,0
2015-12-30,17.87,17.957,17.842,17.842,2774,0
2015-12-31,17.815,17.87,17.494,17.778,5784,0
2016-01-04,17.559,17.682,17.427,17.436,13736,0
2016-01-05,17.153,17.636,16.908,17.494,7717,0
2016-01-06,17.417,17.636,17.417,17.596,4880,0
2016-01-07,17.484,17.586,17.427,17.484,22217,0
2016-01-08,17.494,17.778,17.494,17.626,10801,0
2016-01-11,17.606,17.778,17.436,17.738,36017,0
2016-01-12,17.71,17.92,17.71,17.92,33049,0
2016-01-13,17.92,17.92,17.738,17.833,6063,0
2016-01-14,17.897,17.951,17.778,17.87,16405,0
2016-01-15,17.606,17.87,17.464,17.778,62710,0
2016-01-19,17.92,17.92,17.665,17.9,10892,0
2016-01-20,17.513,17.9,17.513,17.596,7959,0
2016-01-21,17.71,17.974,17.636,17.701,13207,0
2016-01-22,17.738,17.87,17.636,17.768,2636,0
2016-01-25,17.71,17.824,17.636,17.718,4386,0
2016-01-26,16.784,17.172,15.997,16.879,41695,0
2016-01-27,16.697,16.697,16.359,16.501,15214,0
2016-01-28,16.727,16.917,16.086,16.086,44642,0
2016-01-29,16.086,17.021,16.086,16.555,38791,0
2016-02-01,16.311,16.394,16.095,16.246,25670,0
2016-02-02,16.169,16.671,16.169,16.423,27202,0
2016-02-03,16.34,16.463,16.121,16.121,22578,0
2016-02-04,16.121,16.537,16.121,16.311,31950,0
2016-02-05,16.311,16.501,16.149,16.149,23901,0
2016-02-08,16.179,16.179,15.979,15.997,4489,0
2016-02-09,15.951,15.979,15.838,15.838,12253,0
2016-02-10,15.856,16.198,15.856,15.924,19017,0
2016-02-11,15.934,16.141,15.934,15.998,12186,0
2016-02-12,16.151,16.239,16.048,16.191,26817,0
2016-02-16,16.239,16.381,16.122,16.304,6451,0
2016-02-17,16.362,16.362,16.096,16.324,33211,0
2016-02-18,16.334,16.353,16.324,16.334,11568,0
2016-02-19,16.275,16.629,16.275,16.514,14497,0
2016-02-22,16.505,16.733,16.437,16.657,15991,0
2016-02-23,16.657,16.753,16.304,16.334,32254,0
2016-02-24,16.294,16.58,16.239,16.294,13108,0
2016-02-25,16.334,16.667,16.334,16.61,5732,0
2016-02-26,16.048,17.275,16.048,16.886,16834,0
2016-02-29,16.953,16.953,16.667,16.694,18789,0
2016-03-01,16.856,17.265,16.758,16.896,10686,0
2016-03-02,16.97,16.97,16.39,16.763,24206,0
2016-03-03,16.694,17.105,16.657,16.676,20356,0
2016-03-04,16.819,16.819,16.239,16.427,57352,0
2016-03-07,16.381,16.713,16.362,16.477,34257,0
2016-03-08,16.381,16.733,16.381,16.39,13804,0
2016-03-09,16.417,16.579,16.334,16.408,14993,0
2016-03-10,16.343,16.417,16.239,16.372,22497,0
2016-03-11,16.255,16.447,16.247,16.398,31078,0
2016-03-14,16.381,16.437,16.294,16.427,45745,0
2016-03-15,16.343,16.703,16.343,16.58,87253,0
2016-03-16,16.667,17.076,16.467,16.524,19188,0
2016-03-17,16.447,16.57,16.427,16.457,10021,0
2016-03-18,16.524,16.694,16.486,16.61,10868,0
2016-03-21,16.62,16.79,16.505,16.703,51279,0
2016-03-22,16.578,17.066,16.578,16.933,12328,0
2016-03-23,16.979,17.171,16.667,17.142,23188,0
2016-03-24,16.943,17.2,16.925,17.132,25910,0
2016-03-28,16.962,17.142,16.866,17.038,14395,0
2016-03-29,16.915,17.142,16.876,17.029,16742,0
2016-03-30,17.096,17.096,16.657,16.676,14954,0
2016-03-31,16.962,17.009,16.239,16.239,16385,0
2016-04-01,16.247,16.657,16.247,16.437,12939,0
2016-04-04,16.457,16.541,16.21,16.324,3882,0
2016-04-05,16.477,16.477,16.018,16.077,7466,0
2016-04-06,16.132,16.275,16.008,16.229,7962,0
2016-04-07,16.22,16.22,16.028,16.181,7679,0
2016-04-08,16.191,16.524,16.171,16.398,21620,0
2016-04-11,16.486,16.856,16.22,16.657,35436,0
2016-04-12,16.629,16.943,16.467,16.6,49305,0
2016-04-13,16.876,16.876,16.398,16.676,18428,0
2016-04-14,16.657,16.876,16.495,16.59,5994,0
2016-04-15,16.551,16.905,16.457,16.59,6545,0
2016-04-18,16.62,16.81,16.514,16.533,3813,0
2016-04-19,16.533,16.743,16.457,16.6,12018,0
2016-04-20,16.265,16.505,16.239,16.294,49732,0
2016-04-21,16.334,16.417,16.255,16.334,8939,0
2016-04-22,16.22,16.343,16.2,16.334,5177,0
2016-04-25,16.294,16.343,16.2,16.334,4339,0
2016-04-26,16.239,16.422,16.113,16.314,73788,0
2016-04-27,16.284,16.541,16.239,16.533,34622,0
2016-04-28,16.574,16.836,16.239,16.314,43523,0
2016-04-29,16.294,16.505,16.294,16.477,8452,0
2016-05-02,16.541,16.886,16.477,16.647,39206,0
2016-05-03,16.551,16.979,16.551,16.81,42693,0
2016-05-04,16.866,16.866,16.819,16.866,10185,0
2016-05-05,16.886,17.57,16.772,17.171,57237,0
2016-05-06,17.048,17.514,16.953,17.408,19815,0
2016-05-09,17.275,17.353,16.923,17.275,13995,0
2016-05-10,17.239,17.466,17.19,17.239,33408,0
2016-05-11,17.418,17.428,17.265,17.428,4650,0
2016-05-12,17.142,17.428,17.142,17.428,12933,0
2016-05-13,16.49,17.486,16.49,17.332,9453,0
2016-05-16,17.247,17.506,17.15,17.386,7450,0
2016-05-17,17.39,17.39,17.208,17.208,34497,0
2016-05-18,17.208,17.534,16.996,17.398,20742,0
2016-05-19,17.274,17.362,17.274,17.362,6330,0
2016-05-20,17.398,17.59,17.254,17.486,17814,0
2016-05-23,17.542,17.552,17.054,17.254,40217,0
2016-05-24,17.274,17.542,17.254,17.432,9888,0
2016-05-25,17.362,17.437,17.238,17.372,5646,0
2016-05-26,17.352,17.428,17.322,17.332,4422,0
2016-05-27,17.372,17.542,17.372,17.542,3969,0
2016-05-31,17.352,17.466,17.322,17.466,2915,0
2016-06-01,17.516,17.516,17.398,17.408,3025,0
2016-06-02,17.466,17.525,17.408,17.437,9774,0
2016-06-03,17.398,17.447,17.313,17.418,10309,0
2016-06-06,17.274,17.447,17.274,17.372,16485,0
2016-06-07,17.447,17.734,17.12,17.516,50685,0
2016-06-08,17.59,17.59,17.303,17.496,16932,0
2016-06-09,17.294,17.525,17.254,17.398,24249,0
2016-06-10,17.61,17.61,17.16,17.208,15581,0
2016-06-13,17.313,17.352,17.103,17.274,18834,0
2016-06-14,17.182,17.238,17.111,17.218,14602,0
2016-06-15,17.26,17.381,17.074,17.381,27860,0
2016-06-16,17.447,17.476,17.303,17.352,22682,0
2016-06-17,17.442,17.442,17.103,17.254,35251,0
2016-06-20,17.322,17.408,17.13,17.179,19422,0
2016-06-21,17.284,17.534,17.208,17.352,30822,0
2016-06-22,17.372,17.62,17.274,17.456,46831,0
2016-06-23,17.552,17.64,17.294,17.418,40461,0
2016-06-24,17.111,17.496,17.074,17.094,412411,0
2016-06-27,17.064,17.064,16.758,16.872,28060,0
2016-06-28,16.981,17.016,16.662,16.777,16829,0
2016-06-29,16.833,17.342,16.536,17.228,18804,0
2016-06-30,17.322,17.63,17.236,17.542,26015,0
2016-07-01,17.398,17.534,17.317,17.332,10989,0
2016-07-05,17.247,17.486,16.986,17.313,13959,0
2016-07-06,17.322,17.542,17.259,17.476,19317,0
2016-07-07,17.571,17.571,17.293,17.476,20575,0
2016-07-08,17.496,17.66,17.466,17.59,18345,0
2016-07-11,17.61,17.734,17.516,17.65,39314,0
2016-07-12,17.62,17.956,17.62,17.928,28702,0
2016-07-13,17.928,17.992,17.715,17.898,16309,0
2016-07-14,17.948,18.022,17.715,17.84,13921,0
2016-07-15,17.888,17.983,17.542,17.974,10950,0
2016-07-18,17.61,17.992,17.61,17.983,11675,0
2016-07-19,18.062,18.117,17.451,18.012,12501,0
2016-07-20,17.813,18.156,17.562,18.117,26424,0
2016-07-21,18.166,18.166,17.804,18.091,7805,0
2016-07-22,18.052,18.34,18.052,18.234,6256,0
2016-07-25,18.196,18.558,18.196,18.444,27202,0
2016-07-26,19.174,19.174,18.563,18.817,33818,0
2016-07-27,18.846,18.846,18.216,18.454,20001,0
2016-07-28,18.27,18.52,17.974,18.414,13188,0
2016-07-29,18.454,18.697,18.454,18.683,32875,0
2016-08-01,18.702,18.762,18.454,18.673,22297,0
2016-08-02,18.494,18.556,18.464,18.513,22134,0
2016-08-03,18.548,18.548,18.464,18.52,6521,0
2016-08-04,18.578,18.683,18.444,18.454,7436,0
2016-08-05,18.664,18.664,18.464,18.598,20375,0
2016-08-08,18.52,18.52,18.424,18.464,24987,0
2016-08-09,18.386,18.608,18.386,18.474,31325,0
2016-08-10,18.454,18.454,18.395,18.444,14450,0
2016-08-11,18.513,18.656,18.404,18.579,23376,0
2016-08-12,18.494,18.666,18.494,18.629,22345,0
2016-08-15,18.629,18.684,18.484,18.579,17923,0
2016-08-16,18.424,18.579,18.349,18.53,10346,0
2016-08-17,18.619,18.675,18.424,18.569,30657,0
2016-08-18,18.579,18.859,18.579,18.849,11756,0
2016-08-19,18.889,18.899,18.724,18.791,16554,0
2016-08-22,18.734,18.791,18.675,18.754,3956,0
2016-08-23,18.859,18.859,18.069,18.724,6550,0
2016-08-24,18.464,18.656,18.464,18.549,3991,0
2016-08-25,18.434,18.709,18.424,18.579,8123,0
2016-08-26,18.464,18.724,18.404,18.639,3625,0
2016-08-29,18.484,18.714,18.386,18.639,11083,0
2016-08-30,18.454,18.675,18.454,18.619,6090,0
2016-08-31,18.339,18.81,17.374,18.434,20000,0
2016-09-01,18.494,18.648,18.464,18.494,10625,0
2016-09-02,18.579,18.81,18.559,18.801,10839,0
2016-09-06,18.859,18.859,18.639,18.829,9313,0
2016-09-07,18.839,18.839,18.629,18.774,9380,0
2016-09-08,18.675,18.899,18.629,18.81,7160,0
2016-09-09,18.629,18.81,18.589,18.801,14766,0
2016-09-12,18.801,19.062,18.639,19.004,34332,0
2016-09-13,18.936,19.091,18.559,18.704,12407,0
2016-09-14,18.724,18.909,18.119,18.666,6998,0
2016-09-15,18.656,18.889,18.484,18.569,14673,0
2016-09-16,18.619,18.724,18.454,18.656,32976,0
2016-09-19,18.663,18.754,18.54,18.666,10259,0
2016-09-20,18.656,18.748,18.513,18.589,6086,0
2016-09-21,18.589,18.783,18.549,18.694,7458,0
2016-09-22,18.788,19.057,18.579,19.034,7258,0
2016-09-23,18.869,19.081,18.869,18.946,2995,0
2016-09-26,18.714,18.994,18.639,18.744,6751,0
2016-09-27,18.675,19.11,18.639,19.1,12439,0
2016-09-28,18.965,19.1,18.704,18.927,7229,0
2016-09-29,18.899,19.014,18.549,18.549,5652,0
2016-09-30,18.614,19.004,18.513,18.754,11043,0
2016-10-03,18.764,18.97,18.704,18.859,8021,0
2016-10-04,18.864,19.064,18.629,18.82,20361,0
2016-10-05,18.82,18.82,18.369,18.619,12688,0
2016-10-06,18.53,18.694,18.386,18.599,9573,0
2016-10-07,18.648,18.675,18.319,18.474,7905,0
2016-10-10,18.559,18.609,18.339,18.609,2771,0
2016-10-11,18.378,18.648,18.251,18.53,6762,0
2016-10-12,18.504,19.231,18.359,18.889,12934,0
2016-10-13,18.946,19.11,18.339,18.82,9189,0
2016-10-14,18.869,19.11,18.869,19.062,5563,0
2016-10-17,18.869,19.119,18.849,19.062,4187,0
2016-10-18,19.11,19.11,18.694,19.062,16800,0
2016-10-19,18.974,19.091,18.79,19.062,2009,0
2016-10-20,19.11,19.11,18.994,19.081,4933,0
2016-10-21,18.927,19.1,18.927,19.024,2205,0
2016-10-24,19.091,19.304,18.791,19.284,14439,0
2016-10-25,18.965,19.062,18.204,18.224,11293,0
2016-10-26,18.069,18.319,17.92,18.194,8816,0
2016-10-27,18.269,18.339,18.204,18.319,46143,0
2016-10-28,18.369,18.434,18.289,18.339,15012,0
2016-10-31,18.339,18.444,18.299,18.414,33738,0
2016-11-01,18.429,18.498,18.289,18.386,15622,0
2016-11-02,18.424,18.619,18.289,18.319,35675,0
2016-11-03,18.339,18.378,18.194,18.378,11310,0
2016-11-04,18.378,18.474,18.098,18.269,82802,0
2016-11-07,18.474,18.474,18.242,18.359,26753,0
2016-11-08,18.386,18.434,18.339,18.404,10839,0
2016-11-09,18.434,18.648,18.309,18.454,44250,0
2016-11-10,18.454,19.241,18.454,19.114,30522,0
2016-11-11,19.164,20.077,18.403,19.484,50864,0
2016-11-14,19.436,19.436,18.756,19.231,37326,0
2016-11-15,18.949,19.387,18.93,19.338,13325,0
2016-11-16,19.164,19.436,19.164,19.397,16297,0
2016-11-17,19.436,19.436,19.184,19.367,20133,0
2016-11-18,19.436,19.436,19.377,19.436,32343,0
2016-11-21,19.426,19.426,19.154,19.426,9390,0
2016-11-22,19.348,19.436,19.348,19.436,10109,0
2016-11-23,19.338,19.436,19.338,19.387,15678,0
2016-11-25,19.436,19.436,19.377,19.436,5774,0
2016-11-28,19.114,19.426,19.114,19.26,4176,0
2016-11-29,19.367,19.367,19.048,19.114,8582,0
2016-11-30,19.174,19.401,19.124,19.154,10901,0
2016-12-01,19.338,19.436,19.251,19.328,20183,0
2016-12-02,19.26,19.26,19.105,19.164,12536,0
2016-12-05,19.192,19.669,19.192,19.659,38054,0
2016-12-06,19.679,19.679,19.523,19.6,14148,0
2016-12-07,19.241,19.629,19.241,19.474,29665,0
2016-12-08,19.493,19.679,19.484,19.679,28797,0
2016-12-09,19.6,19.679,19.134,19.543,25451,0
2016-12-12,19.251,19.62,19.251,19.474,6573,0
2016-12-13,19.599,19.679,19.59,19.679,21621,0
2016-12-14,19.582,19.679,19.503,19.59,24073,0
2016-12-15,19.659,19.746,19.436,19.698,31188,0
2016-12-16,19.61,19.679,19.543,19.679,42252,0
2016-12-19,19.377,19.679,19.377,19.669,15065,0
2016-12-20,19.679,19.679,19.61,19.669,12329,0
2016-12-21,19.533,19.669,19.328,19.552,17928,0
2016-12-22,19.61,19.61,19.498,19.562,6008,0
2016-12-23,19.59,19.61,19.543,19.582,7323,0
2016-12-27,19.726,19.726,19.629,19.669,7816,0
2016-12-28,19.679,19.679,19.29,19.659,20947,0
2016-12-29,19.679,19.679,19.543,19.639,9261,0
2016-12-30,19.59,19.679,19.59,19.649,12594,0
2017-01-03,19.552,19.582,19.446,19.543,15161,0
2017-01-04,19.484,19.679,19.105,19.572,17186,0
2017-01-05,19.464,19.474,19.192,19.31,20170,0
2017-01-06,19.406,19.455,19.338,19.436,9567,0
2017-01-09,19.397,19.397,19.105,19.114,8131,0
2017-01-10,19.105,19.174,18.842,18.949,6393,0
2017-01-11,18.776,19.048,18.736,18.921,6198,0
2017-01-12,18.852,18.949,18.587,18.852,13035,0
2017-01-13,18.845,18.845,18.521,18.57,5243,0
2017-01-17,18.59,18.6,18.258,18.368,11181,0
2017-01-18,18.21,18.56,18.172,18.484,15000,0
2017-01-19,18.416,18.54,18.368,18.414,5051,0
2017-01-20,18.444,18.58,18.202,18.268,10206,0
2017-01-23,18.172,18.244,18.172,18.202,4980,0
2017-01-24,18.172,18.258,18.172,18.241,11972,0
2017-01-25,18.232,18.232,18.046,18.105,14844,0
2017-01-26,18.132,18.268,17.817,18.172,16331,0
2017-01-27,17.959,18.59,17.794,18.59,30347,0
2017-01-30,18.454,18.531,18.318,18.358,9811,0
2017-01-31,18.298,18.338,17.86,18.006,59103,0
2017-02-01,18.076,18.095,17.841,17.88,41803,0
2017-02-02,17.95,17.95,17.686,17.764,23657,0
2017-02-03,17.87,18.152,17.87,18.076,37988,0
2017-02-06,18.241,18.531,18.036,18.192,59675,0
2017-02-07,18.135,18.172,17.95,18.095,36456,0
2017-02-08,17.986,18.006,17.89,17.95,12021,0
2017-02-09,17.969,18.368,17.969,18.222,11373,0
2017-02-10,18.288,18.318,18.056,18.162,11287,0
2017-02-13,18.309,18.436,18.162,18.416,13435,0
2017-02-14,18.372,18.593,18.372,18.593,6385,0
2017-02-15,18.583,18.73,18.496,18.71,43661,0
2017-02-16,18.73,18.73,18.543,18.643,5246,0
2017-02-17,18.652,18.681,18.324,18.476,16493,0
2017-02-21,18.489,18.543,18.232,18.496,7037,0
2017-02-22,18.534,18.534,18.269,18.397,8090,0
2017-02-23,18.416,18.72,18.309,18.633,11405,0
2017-02-24,18.529,18.72,18.222,18.71,22174,0
2017-02-27,18.681,18.73,18.681,18.7,2473,0
2017-02-28,18.635,18.635,18.202,18.259,15456,0
2017-03-01,18.446,18.446,18.242,18.299,14103,0
2017-03-02,18.369,18.553,18.299,18.397,6317,0
2017-03-03,18.416,18.593,18.319,18.583,20929,0
2017-03-06,18.436,18.583,18.369,18.446,9915,0
2017-03-07,18.583,18.583,18.299,18.378,10653,0
2017-03-08,18.436,18.583,18.259,18.269,18509,0
2017-03-09,18.319,18.553,18.269,18.359,13028,0
2017-03-10,18.583,18.583,18.299,18.329,8414,0
2017-03-13,18.486,18.486,18.349,18.378,10530,0
2017-03-14,18.378,18.42,18.299,18.339,13464,0
2017-03-15,18.426,18.436,18.152,18.259,14132,0
2017-03-16,18.222,18.329,18.222,18.309,11631,0
2017-03-17,18.222,18.583,18.222,18.534,58502,0
2017-03-20,18.515,18.534,18.242,18.319,9490,0
2017-03-21,18.515,18.515,18.232,18.232,8528,0
2017-03-22,18.035,18.232,18.015,18.122,18332,0
2017-03-23,18.122,18.436,18.122,18.251,5166,0
2017-03-24,18.309,18.369,18.182,18.222,6243,0
2017-03-27,18.172,18.436,17.968,18.309,4906,0
2017-03-28,18.369,18.378,18.242,18.339,4714,0
2017-03-29,18.152,18.319,18.065,18.085,6344,0
2017-03-30,18.105,18.397,18.005,18.162,12064,0
2017-03-31,18.113,18.344,18.113,18.251,11023,0
2017-04-03,18.202,18.222,18.085,18.132,14470,0
2017-04-04,17.985,18.232,17.985,18.172,7589,0
2017-04-05,18.192,18.279,17.976,17.985,12941,0
2017-04-06,18.075,18.251,18.015,18.162,10787,0
2017-04-07,18.192,18.259,17.929,18.232,20770,0
2017-04-10,18.251,18.299,18.152,18.259,4852,0
2017-04-11,18.269,18.476,18.19,18.397,4814,0
2017-04-12,18.242,18.269,18.132,18.182,3288,0
2017-04-13,18.212,18.222,17.985,18.035,3458,0
2017-04-17,18.055,18.259,18.045,18.259,4468,0
2017-04-18,18.177,18.251,18.122,18.202,13732,0
2017-04-19,18.251,18.279,18.202,18.251,13202,0
2017-04-20,18.251,18.349,18.202,18.329,14368,0
2017-04-21,18.251,18.543,18.251,18.486,23464,0
2017-04-24,18.486,18.857,18.486,18.857,10990,0
2017-04-25,18.818,19.053,18.573,18.798,13743,0
2017-04-26,18.685,19.082,18.685,18.78,9685,0
2017-04-27,18.005,18.847,18.005,18.847,11851,0
2017-04-28,19.014,19.014,18.604,18.818,6008,0
2017-05-01,18.71,18.71,18.359,18.476,6674,0
2017-05-02,18.69,18.994,18.446,18.515,6031,0
2017-05-03,18.476,18.925,18.466,18.524,115665,0
2017-05-04,18.543,18.9,18.543,18.633,3968,0
2017-05-05,18.917,18.917,18.446,18.593,5839,0
2017-05-08,18.74,18.917,18.359,18.72,116543,0
2017-05-09,18.69,19.024,18.548,18.73,12752,0
2017-05-10,18.72,18.744,18.506,18.613,8439,0
2017-05-11,18.553,18.74,18.486,18.71,9195,0
2017-05-12,18.788,18.808,18.506,18.553,21186,0
2017-05-15,18.573,18.71,18.524,18.7,4151,0
2017-05-16,18.897,18.935,18.534,18.613,17408,0
2017-05-17,18.505,18.771,18.505,18.583,12741,0
2017-05-18,18.613,18.839,18.613,18.681,9149,0
2017-05-19,18.661,18.909,18.623,18.711,57052,0
2017-05-22,18.751,19.065,18.583,18.781,15648,0
2017-05-23,18.771,18.967,18.613,18.652,9350,0
2017-05-24,18.789,18.799,18.633,18.799,5590,0
2017-05-25,18.721,18.751,18.652,18.681,11408,0
2017-05-26,18.563,18.918,18.563,18.819,8395,0
2017-05-30,18.927,18.927,18.652,18.671,6303,0
2017-05-31,18.613,18.721,18.613,18.681,5464,0
2017-06-01,18.713,18.799,18.633,18.681,7054,0
2017-06-02,18.761,19.106,18.643,18.809,13337,0
2017-06-05,19.085,19.085,18.681,18.721,7250,0
2017-06-06,18.583,18.909,18.583,18.789,14932,0
2017-06-07,18.781,18.918,18.652,18.751,6019,0
2017-06-08,18.927,19.125,18.809,18.977,7884,0
2017-06-09,19.075,19.755,18.918,19.697,168073,0
2017-06-12,19.745,20.051,19.589,20.041,16845,0
2017-06-13,19.992,20.051,19.529,19.923,9375,0
2017-06-14,19.707,19.825,19.436,19.589,9494,0
2017-06-15,19.303,19.667,19.303,19.579,11788,0
2017-06-16,19.381,19.489,19.125,19.243,20392,0
2017-06-19,19.223,19.455,19.135,19.223,8580,0
2017-06-20,19.125,19.125,18.809,18.879,7893,0
2017-06-21,19.085,19.165,18.731,18.789,13711,0
2017-06-22,18.751,18.937,18.691,18.829,6080,0
2017-06-23,18.703,19.499,18.673,19.341,67367,0
2017-06-26,19.313,19.451,19.105,19.115,6978,0
2017-06-27,19.401,19.401,18.952,19.105,6827,0
2017-06-28,19.441,19.441,18.925,19.263,10965,0
2017-06-29,19.322,19.401,19.042,19.125,8842,0
2017-06-30,19.223,19.223,18.849,18.967,4995,0
2017-07-03,19.027,19.431,19.027,19.273,6819,0
2017-07-05,19.175,19.469,18.918,19.223,14430,0
2017-07-06,19.223,19.371,18.771,18.957,11629,0
2017-07-07,19.047,19.303,18.781,19.273,4787,0
2017-07-10,19.155,19.155,18.731,18.889,6351,0
2017-07-11,18.889,19.095,18.623,18.652,4040,0
2017-07-12,18.711,18.819,18.643,18.819,5089,0
2017-07-13,18.771,18.947,18.771,18.771,2690,0
2017-07-14,18.799,18.799,18.623,18.681,5036,0
2017-07-17,18.623,18.721,18.623,18.701,6694,0
2017-07-18,18.633,18.789,18.593,18.681,6378,0
2017-07-19,18.899,18.899,18.731,18.771,2360,0
2017-07-20,18.505,18.741,18.505,18.741,1994,0
2017-07-21,18.947,19.037,18.514,18.771,9707,0
2017-07-24,18.643,18.879,18.643,18.711,2740,0
2017-07-25,18.899,19.007,18.701,18.721,5773,0
2017-07-26,18.533,18.927,18.485,18.721,5466,0
2017-07-27,18.603,18.937,18.337,18.583,6701,0
2017-07-28,18.523,18.613,18.475,18.485,14951,0
2017-07-31,19.064,19.064,18.696,18.721,4738,0
2017-08-01,18.741,19.047,18.741,18.899,7534,0
2017-08-02,18.935,19.065,18.633,18.829,7766,0
2017-08-03,18.839,18.849,18.829,18.839,7698,0
2017-08-04,19.055,19.055,18.771,18.899,9024,0
2017-08-07,18.781,18.952,18.731,18.751,20258,0
2017-08-08,18.863,18.869,18.701,18.829,8180,0
2017-08-09,18.767,19.065,18.767,18.967,5489,0
2017-08-10,18.872,18.967,18.872,18.889,6378,0
2017-08-11,18.799,18.882,18.643,18.819,18870,0
2017-08-14,18.781,18.914,18.781,18.869,22555,0
2017-08-15,18.819,18.918,18.819,18.829,8791,0
2017-08-16,18.923,18.947,18.834,18.849,4401,0
2017-08-17,18.919,18.958,18.77,18.799,8170,0
2017-08-18,18.67,18.829,18.651,18.71,18356,0
2017-08-21,18.681,18.7,18.492,18.611,12063,0
2017-08-22,18.621,18.72,18.611,18.72,7712,0
2017-08-23,18.641,19.147,18.621,18.919,5576,0
2017-08-24,18.938,19.147,18.77,18.839,9124,0
2017-08-25,18.958,19.186,18.958,19.157,7894,0
2017-08-28,18.879,19.345,18.879,19.256,5786,0
2017-08-29,19.187,19.335,18.71,18.948,22810,0
2017-08-30,18.859,19.405,18.859,18.919,6837,0
2017-08-31,18.958,18.958,18.75,18.799,18813,0
2017-09-01,18.909,18.909,18.76,18.849,12791,0
2017-09-05,18.809,18.919,18.74,18.809,27510,0
2017-09-06,18.819,18.928,18.819,18.829,10538,0
2017-09-07,18.745,18.998,18.74,18.919,4645,0
2017-09-08,18.74,19.097,18.74,19.097,3170,0
2017-09-11,19.008,19.584,19.008,19.564,7915,0
2017-09-12,17.489,19.643,17.489,19.544,10342,0
2017-09-13,19.504,19.603,19.504,19.593,11194,0
2017-09-14,19.574,19.643,19.559,19.584,38214,0
2017-09-15,19.603,19.603,19.445,19.584,47927,0
2017-09-18,19.355,19.603,19.355,19.584,7080,0
2017-09-19,19.564,19.603,19.514,19.564,12929,0
2017-09-20,19.554,19.574,19.355,19.455,102559,0
2017-09-21,19.544,19.751,19.425,19.474,8418,0
2017-09-22,19.554,19.593,19.067,19.236,10989,0
2017-09-25,18.889,19.335,18.74,18.829,10231,0
2017-09-26,18.889,19.038,18.649,18.909,4629,0
2017-09-27,19.157,19.852,19.157,19.852,9018,0
2017-09-28,19.623,19.623,18.283,19.464,8121,0
2017-09-29,19.345,19.564,19.345,19.455,11824,0
2017-10-02,19.375,19.842,19.226,19.792,12696,0
2017-10-03,19.683,19.683,19.422,19.593,20094,0
2017-10-04,19.653,19.653,19.549,19.584,23176,0
2017-10-05,19.534,19.653,19.534,19.643,6296,0
2017-10-06,19.544,19.718,19.544,19.574,5523,0
2017-10-09,19.464,19.603,19.355,19.593,9184,0
2017-10-10,19.603,19.603,19.574,19.603,10477,0
2017-10-11,19.514,19.653,19.514,19.603,8184,0
2017-10-12,19.832,19.832,19.425,19.593,6653,0
2017-10-13,19.558,19.658,19.504,19.603,7793,0
2017-10-16,19.593,19.603,19.504,19.603,10580,0
2017-10-17,19.593,19.603,19.524,19.524,5114,0
2017-10-18,19.544,19.603,19.335,19.355,5365,0
2017-10-19,19.325,19.38,19.175,19.296,4418,0
2017-10-20,19.355,19.524,19.008,19.216,3399,0
2017-10-23,19.306,19.306,18.978,18.998,2012,0
2017-10-24,19.147,19.364,19.117,19.127,2891,0
2017-10-25,19.256,19.554,19.043,19.464,9583,0
2017-10-26,19.554,19.554,19.155,19.554,10897,0
2017-10-27,19.018,19.554,19.018,19.554,13756,0
2017-10-30,19.067,19.415,18.854,18.928,19498,0
2017-10-31,18.968,19.494,18.919,19.187,18447,0
2017-11-01,19.325,19.325,19.117,19.117,3180,0
2017-11-02,19.256,19.405,19.246,19.395,4320,0
2017-11-03,19.256,19.306,19.177,19.206,7769,0
2017-11-06,19.067,19.107,18.978,19.087,7701,0
2017-11-07,19.008,19.008,18.829,18.829,21201,0
2017-11-08,18.77,18.879,18.74,18.809,16683,0
2017-11-09,18.67,18.899,18.67,18.829,12699,0
2017-11-10,18.879,18.899,18.72,18.72,6180,0
