Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.624,13.695,13.315,13.519,69143,0
2005-02-28,12.981,13.624,12.981,13.315,79952,0
2005-03-01,13.457,13.624,13.154,13.536,115020,0
2005-03-02,13.271,14.155,13.271,13.845,67353,0
2005-03-03,14.012,14.443,13.934,14.287,130012,0
2005-03-04,14.029,14.461,14.029,14.136,70530,0
2005-03-07,13.899,14.306,13.793,13.828,63191,0
2005-03-08,13.73,14.155,13.624,13.776,115339,0
2005-03-09,13.793,14.119,13.73,13.969,164659,0
2005-03-10,13.969,14.251,13.748,14.048,288972,0
2005-03-11,14.1,14.948,14.048,14.411,336901,0
2005-03-14,14.711,14.711,14.224,14.342,491769,0
2005-03-15,14.269,14.577,13.969,13.987,173985,0
2005-03-16,14.048,14.224,13.88,14.048,146418,0
2005-03-17,14.048,14.377,13.969,14.17,74843,0
2005-03-18,14.395,14.47,13.793,13.916,198133,0
2005-03-21,13.88,14.048,13.37,13.554,95595,0
2005-03-22,13.44,13.605,13.279,13.279,141975,0
2005-03-23,13.217,13.624,13.217,13.254,39554,0
2005-03-24,13.457,13.554,13.217,13.315,199577,0
2005-03-28,13.217,14.342,13.217,14.224,249570,0
2005-03-29,13.934,14.377,13.934,14.012,127900,0
2005-03-30,14.188,14.287,14.066,14.17,81584,0
2005-03-31,14.233,14.233,13.713,14.085,98654,0
2005-04-01,14.188,14.36,13.88,14.324,83783,0
2005-04-04,14.136,14.188,13.845,14.085,31424,0
2005-04-05,14.085,14.136,13.587,13.828,64576,0
2005-04-06,13.776,14.224,13.776,13.916,37580,0
2005-04-07,13.793,14.287,13.793,14.287,44379,0
2005-04-08,14.155,14.206,13.793,13.899,45505,0
2005-04-11,14.029,14.269,13.828,13.95,24505,0
2005-04-12,13.793,14.224,13.713,14.136,62242,0
2005-04-13,13.995,14.206,13.73,13.828,41102,0
2005-04-14,13.88,14.109,13.748,13.748,39823,0
2005-04-15,13.748,14.048,13.457,13.457,46518,0
2005-04-18,13.554,13.624,13.387,13.624,142484,0
2005-04-19,13.605,13.793,13.605,13.776,113337,0
2005-04-20,13.793,13.811,13.279,13.334,127833,0
2005-04-21,13.351,13.88,13.351,13.713,117654,0
2005-04-22,13.713,13.811,13.624,13.713,95437,0
2005-04-25,13.624,13.88,13.624,13.828,48392,0
2005-04-26,13.659,13.995,13.624,13.624,78949,0
2005-04-27,13.519,13.969,13.519,13.641,56346,0
2005-04-28,13.624,13.863,13.457,13.457,72506,0
2005-04-29,13.475,13.987,13.475,13.95,167251,0
2005-05-02,13.88,14.012,13.713,14.012,75045,0
2005-05-03,14.012,14.029,13.73,13.811,46871,0
2005-05-04,13.863,13.987,13.659,13.811,42345,0
2005-05-05,13.793,13.793,13.641,13.793,25463,0
2005-05-06,13.677,13.863,13.587,13.624,36405,0
2005-05-09,13.659,13.713,13.475,13.659,71229,0
2005-05-10,13.44,13.641,13.315,13.422,31065,0
2005-05-11,13.351,13.677,13.351,13.519,55925,0
2005-05-12,13.605,13.776,13.405,13.457,77517,0
2005-05-13,12.062,12.194,10.561,11.753,434151,0
2005-05-16,11.753,11.824,11.646,11.753,55122,0
2005-05-17,11.531,11.629,11.331,11.495,27361,0
2005-05-18,11.408,11.842,11.408,11.753,74674,0
2005-05-19,11.568,11.852,11.568,11.717,45891,0
2005-05-20,11.842,11.866,11.699,11.806,25203,0
2005-05-23,11.681,11.806,11.531,11.735,48399,0
2005-05-24,11.568,11.771,11.347,11.753,82230,0
2005-05-25,11.806,11.806,11.531,11.605,99175,0
2005-05-26,11.495,11.788,11.495,11.735,22221,0
2005-05-27,11.613,12.433,11.613,12.106,139987,0
2005-05-31,12.159,12.345,11.884,11.954,62276,0
2005-06-01,11.824,12.327,11.613,12.327,42501,0
2005-06-02,12.449,12.708,12.345,12.345,17078,0
2005-06-03,12.363,12.565,12.08,12.194,20130,0
2005-06-06,12.062,12.636,12.062,12.378,61550,0
2005-06-07,12.415,12.655,12.159,12.433,50311,0
2005-06-08,12.327,12.855,12.318,12.792,78532,0
2005-06-09,12.539,12.981,12.539,12.927,55210,0
2005-06-10,11.936,13.554,11.936,12.655,71565,0
2005-06-13,12.819,12.909,12.327,12.655,38047,0
2005-06-14,12.52,12.981,12.52,12.874,38946,0
2005-06-15,12.838,12.946,12.708,12.946,33659,0
2005-06-16,12.792,12.89,12.775,12.89,27455,0
2005-06-17,12.673,13.077,12.266,13.077,116378,0
2005-06-20,12.909,13.37,12.691,13.217,51038,0
2005-06-21,13.217,13.37,12.964,13.095,32200,0
2005-06-22,12.946,13.845,12.946,13.554,70010,0
2005-06-23,13.44,13.677,13.034,13.034,26564,0
2005-06-24,12.855,12.964,12.52,12.909,188882,0
2005-06-27,12.673,12.89,12.636,12.775,42390,0
2005-06-28,12.927,13.034,12.565,13,76258,0
2005-06-29,12.792,12.981,12.327,12.927,38471,0
2005-06-30,13.034,13.271,12.946,13.113,21046,0
2005-07-01,13.297,13.297,12.673,13.161,46502,0
2005-07-05,12.946,13.297,12.946,13.297,47996,0
2005-07-06,13.095,13.519,13.095,13.44,44947,0
2005-07-07,13.146,13.51,13.146,13.51,20352,0
2005-07-08,13.37,13.44,12.775,13.315,49831,0
2005-07-11,13.217,13.422,13.086,13.405,45014,0
2005-07-12,13.235,13.536,13.235,13.351,28054,0
2005-07-13,13.043,13.422,13.043,13.279,31559,0
2005-07-14,13.279,13.51,13.198,13.235,12692,0
2005-07-15,13.113,13.491,13.113,13.13,26619,0
2005-07-18,13.405,13.519,13.279,13.297,58523,0
2005-07-19,13.161,13.44,13.161,13.315,20045,0
2005-07-20,13.13,13.491,13.113,13.387,35265,0
2005-07-21,13.198,13.457,12.819,12.838,57018,0
2005-07-22,12.855,13.457,12.855,13.44,42598,0
2005-07-25,13.387,13.536,13.279,13.279,19016,0
2005-07-26,13.51,13.519,13.405,13.422,34576,0
2005-07-27,13.334,13.457,13.161,13.37,24246,0
2005-07-28,13.254,13.624,13.254,13.605,68281,0
2005-07-29,13.624,13.624,13.254,13.254,28833,0
2005-08-01,13.198,13.554,13.095,13.271,29530,0
2005-08-02,13.334,13.457,12.964,13.457,16805,0
2005-08-03,13.254,13.587,13.198,13.254,17795,0
2005-08-04,13.113,13.113,12.655,12.725,56578,0
2005-08-05,12.601,12.725,12.415,12.466,72425,0
2005-08-08,12.466,12.539,12.283,12.415,103695,0
2005-08-09,12.345,12.673,12.345,12.502,294735,0
2005-08-10,12.565,12.838,12.484,12.775,176969,0
2005-08-11,12.801,12.855,12.673,12.801,45693,0
2005-08-12,12.739,13.198,12.466,13.095,40313,0
2005-08-15,13.334,13.536,13.254,13.51,58865,0
2005-08-16,13.44,13.51,12.964,13,29425,0
2005-08-17,13.161,13.44,13.043,13.18,35667,0
2005-08-18,13.405,13.405,12.927,12.964,27742,0
2005-08-19,12.757,13.624,12.757,13.571,100649,0
2005-08-22,13.457,13.934,13.334,13.899,42625,0
2005-08-23,13.605,14.048,13.605,13.987,52280,0
2005-08-24,14.17,14.17,13.88,13.995,18145,0
2005-08-25,13.776,14.029,13.776,13.969,26669,0
2005-08-26,13.793,13.987,13.793,13.793,16429,0
2005-08-29,13.677,13.863,13.677,13.845,13833,0
2005-08-30,13.828,13.828,13.677,13.793,23448,0
2005-08-31,13.757,14.188,13.677,14.048,79115,0
2005-09-01,14.342,14.47,13.969,14.461,43518,0
2005-09-02,14.427,14.799,14.395,14.47,20701,0
2005-09-06,14.224,14.224,13.587,13.73,182497,0
2005-09-07,13.695,14.029,13.695,14.012,49466,0
2005-09-08,13.828,14.443,13.828,14.342,24807,0
2005-09-09,14.395,14.729,14.206,14.287,69392,0
2005-09-12,14.251,14.904,14.233,14.904,61727,0
2005-09-13,14.781,15.073,14.729,14.817,30680,0
2005-09-14,14.948,15.073,14.817,14.87,25661,0
2005-09-15,14.649,14.781,14.36,14.461,35165,0
2005-09-16,14.614,14.614,14.066,14.269,94644,0
2005-09-19,14.306,14.461,14.136,14.287,48138,0
2005-09-20,14.224,14.525,14.188,14.269,56866,0
2005-09-21,14.1,14.461,14.1,14.269,21758,0
2005-09-22,14.342,14.342,13.95,14.136,26374,0
2005-09-23,13.88,14.136,13.845,14.048,42557,0
2005-09-26,14.066,14.702,13.757,14.251,100320,0
2005-09-27,14.119,14.411,14.085,14.188,13247,0
2005-09-28,14.119,14.559,14.119,14.489,32753,0
2005-09-29,14.559,14.965,14.47,14.853,41235,0
2005-09-30,14.577,14.577,13.995,14.119,62676,0
2005-10-03,14.155,14.443,14.066,14.427,34660,0
2005-10-04,14.427,14.443,14.306,14.306,14111,0
2005-10-05,14.306,14.395,13.73,13.73,38092,0
2005-10-06,13.828,14.36,13.757,13.934,32456,0
2005-10-07,13.995,14.395,13.793,14.269,14986,0
2005-10-10,13.934,14.233,13.776,13.863,43386,0
2005-10-11,13.916,13.969,13.713,13.793,20397,0
2005-10-12,13.677,13.828,13.44,13.491,34659,0
2005-10-13,13.297,14.029,13.297,13.934,15507,0
2005-10-14,14.136,14.155,13.624,14.136,9698,0
2005-10-17,13.995,14.012,13.271,13.271,79739,0
2005-10-18,13.457,13.677,13.351,13.554,103117,0
2005-10-19,13.475,13.969,13.457,13.934,49839,0
2005-10-20,13.73,14.029,13.554,14.012,61230,0
2005-10-21,13.713,13.95,13.605,13.695,52399,0
2005-10-24,13.475,13.987,13.475,13.748,61374,0
2005-10-25,13.677,13.776,13.475,13.748,52336,0
2005-10-26,13.757,13.969,13.587,13.641,11263,0
2005-10-27,13.536,13.695,13.315,13.315,31766,0
2005-10-28,13.457,13.713,13.457,13.587,25483,0
2005-10-31,13.457,13.659,13.387,13.519,60839,0
2005-11-01,13.279,13.44,13.146,13.271,32305,0
2005-11-02,13.113,13.713,13.113,13.713,34826,0
2005-11-03,13.315,13.776,13.315,13.757,36194,0
2005-11-04,13.73,13.793,13.51,13.757,41410,0
2005-11-07,13.793,13.95,13.475,13.863,34274,0
2005-11-08,13.659,13.995,13.641,13.987,18028,0
2005-11-09,13.811,14.461,13.757,14.427,115390,0
2005-11-10,12.089,14.048,12.089,13.776,124036,0
2005-11-11,13.748,13.776,13.554,13.695,109372,0
2005-11-14,13.624,13.713,12.801,13.077,62129,0
2005-11-15,12.981,13.475,12.946,13.13,36193,0
2005-11-16,13.043,13.095,12.757,13.034,27747,0
2005-11-17,13.235,13.297,12.946,13.017,41972,0
2005-11-18,13.457,13.457,12.378,12.565,44412,0
2005-11-21,12.601,13.062,12.601,12.801,63783,0
2005-11-22,12.874,13.062,12.52,12.819,57675,0
2005-11-23,13.017,13.44,12.855,12.964,30039,0
2005-11-25,12.556,12.946,12.466,12.775,22736,0
2005-11-28,12.725,13.18,12.708,13.034,100405,0
2005-11-29,13.095,13.254,12.466,13.18,58850,0
2005-11-30,13.18,13.605,13.13,13.271,45631,0
2005-12-01,13.475,13.659,13.235,13.491,36124,0
2005-12-02,13.387,13.571,13.271,13.475,28146,0
2005-12-05,13.315,13.571,13.161,13.235,32077,0
2005-12-06,13.351,13.519,13.18,13.279,26945,0
2005-12-07,13.37,13.536,13.279,13.475,28604,0
2005-12-08,13.334,13.536,13.334,13.457,17733,0
2005-12-09,13.405,13.405,13.198,13.217,25032,0
2005-12-12,13.198,13.37,13.146,13.161,68478,0
2005-12-13,13.315,13.475,13.217,13.217,57816,0
2005-12-14,13.315,13.475,13.279,13.405,20816,0
2005-12-15,13.279,13.334,13.13,13.297,88028,0
2005-12-16,13.18,13.271,13.13,13.271,103810,0
2005-12-19,13.13,13.279,13.043,13.217,43160,0
2005-12-20,13.198,13.279,13.13,13.217,45392,0
2005-12-21,13.315,13.457,13.113,13.457,30532,0
2005-12-22,13.351,13.44,13.146,13.271,113090,0
2005-12-23,13.062,13.279,12.691,12.874,45530,0
2005-12-27,13.062,13.161,12.725,12.89,58179,0
2005-12-28,13.034,13.034,12.725,12.89,41549,0
2005-12-29,12.708,12.855,12.708,12.792,57860,0
2005-12-30,12.691,13.095,12.691,13.017,32947,0
2006-01-03,12.819,13.13,12.739,13.034,49372,0
2006-01-04,12.927,13.387,12.927,13.161,101553,0
2006-01-05,13.315,13.491,13.161,13.297,80598,0
2006-01-06,13.18,13.351,13.146,13.297,50651,0
2006-01-09,13.405,13.587,13.254,13.571,51747,0
2006-01-10,13.37,13.605,13.315,13.536,28530,0
2006-01-11,13.315,13.713,13.315,13.677,117334,0
2006-01-12,13.519,13.659,13.405,13.554,77139,0
2006-01-13,13.387,13.624,13.387,13.571,20639,0
2006-01-17,13.405,13.519,13.279,13.351,43191,0
2006-01-18,13.279,13.387,13.161,13.271,60052,0
2006-01-19,13.13,13.519,13.13,13.475,38064,0
2006-01-20,13.554,13.554,13.017,13.034,47207,0
2006-01-23,12.927,13.086,12.909,12.946,30103,0
2006-01-24,12.909,13.198,12.909,13.198,40979,0
2006-01-25,13.387,13.387,12.981,13.37,41884,0
2006-01-26,13.235,13.695,13.235,13.695,37695,0
2006-01-27,13.491,13.776,13.491,13.757,43710,0
2006-01-30,13.713,13.748,13.554,13.713,27630,0
2006-01-31,13.44,13.695,13.334,13.695,57103,0
2006-02-01,13.422,13.776,13.422,13.748,40572,0
2006-02-02,13.587,13.776,13.271,13.536,38403,0
2006-02-03,13.405,13.44,13.279,13.297,8212,0
2006-02-06,13.198,13.793,13.198,13.793,63693,0
2006-02-07,13.624,13.624,13.315,13.315,27354,0
2006-02-08,13.519,13.536,13.254,13.519,31877,0
2006-02-09,13.334,13.605,13.334,13.571,23329,0
2006-02-10,13.44,13.605,13.279,13.536,18681,0
2006-02-13,13.351,13.554,13.235,13.235,22392,0
2006-02-14,13.351,13.624,13.351,13.51,49179,0
2006-02-15,13.37,13.624,13.271,13.624,40143,0
2006-02-16,13.387,13.793,13.387,13.757,48774,0
2006-02-17,13.793,13.793,13.37,13.536,46300,0
2006-02-21,13.457,13.713,13.44,13.713,57169,0
2006-02-22,13.793,13.934,13.73,13.916,32554,0
2006-02-23,13.677,13.969,13.641,13.776,43821,0
2006-02-24,13.659,13.95,13.519,13.845,34722,0
2006-02-27,13.677,13.934,13.677,13.916,33260,0
2006-02-28,13.757,13.969,13.491,13.624,35018,0
2006-03-01,13.51,13.969,13.457,13.88,51534,0
2006-03-02,13.659,14.048,13.271,13.405,124581,0
2006-03-03,13.279,13.571,13.235,13.254,27939,0
2006-03-06,13.235,13.422,12.981,13.077,90201,0
2006-03-07,12.981,13.113,12.725,12.725,43362,0
2006-03-08,12.691,13.095,12.636,12.964,53365,0
2006-03-09,12.855,13.271,12.855,12.946,45311,0
2006-03-10,12.801,13.113,12.708,13.095,49331,0
2006-03-13,13.043,13.271,13.017,13.043,33584,0
2006-03-14,12.946,13.18,12.946,13.095,39667,0
2006-03-15,13.217,13.217,12.946,13.017,26628,0
2006-03-16,12.946,13.161,12.946,13.113,29077,0
2006-03-17,13.113,13.113,12.801,12.981,127474,0
2006-03-20,12.909,13.113,12.838,13.113,59508,0
2006-03-21,12.981,13.235,12.981,12.981,131408,0
2006-03-22,12.801,13.624,12.725,13.457,121385,0
2006-03-23,13.457,13.457,13.077,13.146,44933,0
2006-03-24,13.146,13.146,13.043,13.113,15955,0
2006-03-27,12.927,13.146,12.838,12.946,43723,0
2006-03-28,12.874,13.017,12.757,12.819,105504,0
2006-03-29,13,13.146,12.855,13.113,48234,0
2006-03-30,13,13.077,12.52,12.673,69083,0
2006-03-31,12.673,13,12.556,12.739,65836,0
2006-04-03,12.673,12.775,12.565,12.619,30103,0
2006-04-04,12.539,12.874,12.396,12.691,227963,0
2006-04-05,12.691,12.981,12.502,12.981,79535,0
2006-04-06,12.838,13.034,12.636,13,43529,0
2006-04-07,12.927,13.113,12.725,12.801,74340,0
2006-04-10,12.673,13,12.655,12.855,67998,0
2006-04-11,12.855,12.964,12.725,12.725,71921,0
2006-04-12,12.757,12.981,12.655,12.981,116755,0
2006-04-13,12.874,13.034,12.855,12.946,87288,0
2006-04-17,12.946,13.113,12.739,13.043,83446,0
2006-04-18,13.13,13.198,12.89,13.198,55901,0
2006-04-19,13.18,13.198,13.034,13.198,34442,0
2006-04-20,13.198,13.198,13.017,13.13,27461,0
2006-04-21,13.315,13.315,13.062,13.198,28166,0
2006-04-24,13.198,13.554,13.043,13.491,73108,0
2006-04-25,13.235,13.536,13.077,13.18,48180,0
2006-04-26,13.062,13.405,12.964,13.017,20698,0
2006-04-27,12.946,13.13,12.89,12.981,24434,0
2006-04-28,12.855,13.146,12.601,12.946,70077,0
2006-05-01,12.739,13.095,12.708,12.927,63916,0
2006-05-02,13.034,13.034,12.757,13.017,12523,0
2006-05-03,12.946,13.034,12.708,12.855,46152,0
2006-05-04,12.775,13.034,12.691,13.034,71854,0
2006-05-05,13.034,13.713,13.034,13.677,111076,0
2006-05-08,13.571,13.828,13.475,13.776,42198,0
2006-05-09,13.605,13.748,13.334,13.351,36459,0
2006-05-10,13.217,13.405,13.095,13.387,20234,0
2006-05-11,13.217,13.254,12.874,13.017,101298,0
2006-05-12,13.034,13.113,12.792,12.838,81840,0
2006-05-15,12.775,13,12.775,12.89,44326,0
2006-05-16,13.034,13.113,12.855,12.946,74089,0
2006-05-17,12.946,13.077,12.775,12.775,152545,0
2006-05-18,12.775,13.095,12.673,12.691,67307,0
2006-05-19,12.345,12.757,12.176,12.466,124809,0
2006-05-22,12.363,12.378,11.884,12.027,122564,0
2006-05-23,12.089,12.415,11.662,12.14,90029,0
2006-05-24,12.089,12.211,11.806,12.089,44551,0
2006-05-25,12.14,12.345,12.089,12.327,54553,0
2006-05-26,12.345,12.673,12.345,12.466,39794,0
2006-05-30,12.378,12.415,11.753,11.884,67794,0
2006-05-31,11.884,12.01,11.753,11.991,118141,0
2006-06-01,12.027,12.539,12.027,12.502,34827,0
2006-06-02,12.556,12.565,12.266,12.396,60217,0
2006-06-05,12.299,12.396,11.788,11.852,84794,0
2006-06-06,11.884,12.046,11.824,11.919,57786,0
2006-06-07,12.01,12.062,11.866,11.866,93997,0
2006-06-08,11.842,11.936,11.531,11.753,166994,0
2006-06-09,11.735,11.936,11.662,11.852,81643,0
2006-06-12,11.842,12.062,11.717,11.852,87300,0
2006-06-13,11.852,12.08,11.629,11.753,74607,0
2006-06-14,11.586,12.01,11.586,11.991,91841,0
2006-06-15,12.01,12.466,11.973,12.327,66069,0
2006-06-16,12.211,12.318,12.14,12.266,214806,0
2006-06-19,12.266,12.345,12.089,12.089,82836,0
2006-06-20,12.08,12.106,11.646,11.699,221650,0
2006-06-21,11.605,12.089,11.605,12.08,57738,0
2006-06-22,11.991,12.23,11.866,12.14,53454,0
2006-06-23,12.062,12.08,11.884,12.01,76977,0
2006-06-26,11.919,12.539,11.919,12.484,91941,0
2006-06-27,12.415,12.725,12.415,12.502,67558,0
2006-06-28,12.583,12.601,12.345,12.565,51783,0
2006-06-29,12.601,13.624,12.601,13.587,114286,0
2006-06-30,13.475,13.605,13.198,13.198,385887,0
2006-07-03,13.13,13.624,13.13,13.624,61730,0
2006-07-05,13.37,13.605,13.351,13.554,57861,0
2006-07-06,13.536,13.776,13.351,13.73,70464,0
2006-07-07,13.641,13.713,13.315,13.37,69821,0
2006-07-10,13.254,13.624,13.254,13.519,116941,0
2006-07-11,13.475,13.695,13.405,13.587,97198,0
2006-07-12,13.519,13.536,13.351,13.387,47516,0
2006-07-13,13.334,13.457,13.095,13.161,58864,0
2006-07-14,13.113,13.315,12.981,13.113,75051,0
2006-07-17,13.043,13.351,12.946,12.946,52167,0
2006-07-18,13.043,13.217,12.874,12.946,68331,0
2006-07-19,12.909,13.387,12.874,13.113,54116,0
2006-07-20,13.077,13.18,12.801,12.874,54902,0
2006-07-21,12.792,12.909,12.396,12.502,79307,0
2006-07-24,12.539,12.739,12.502,12.601,46126,0
2006-07-25,12.601,12.725,12.52,12.673,61086,0
2006-07-26,12.565,12.874,12.449,12.725,58387,0
2006-07-27,12.838,12.874,12.378,12.466,53000,0
2006-07-28,12.583,13,12.502,13,37035,0
2006-07-31,12.757,13.017,12.757,12.946,40182,0
2006-08-01,12.819,13.113,12.636,12.792,33654,0
2006-08-02,12.89,13.034,12.757,12.89,79841,0
2006-08-03,12.739,13.095,12.691,13.017,45027,0
2006-08-04,13.113,13.198,12.636,12.946,28074,0
2006-08-07,12.855,13.18,12.819,13.095,36490,0
2006-08-08,13.161,13.161,12.539,12.583,39676,0
2006-08-09,12.757,12.981,12.345,12.345,19378,0
2006-08-10,12.299,12.556,12.089,12.266,47110,0
2006-08-11,12.176,12.378,12.14,12.266,33285,0
2006-08-14,12.415,12.655,12.247,12.363,30426,0
2006-08-15,12.556,12.909,12.556,12.775,46346,0
2006-08-16,12.449,12.946,12.449,12.927,66275,0
2006-08-17,12.739,12.909,12.636,12.819,54602,0
2006-08-18,12.619,13.198,12.062,12.964,88070,0
2006-08-21,12.619,12.636,12.194,12.283,44905,0
2006-08-22,12.266,12.583,12.266,12.449,26878,0
2006-08-23,12.52,12.539,12.327,12.396,25577,0
2006-08-24,12.415,12.52,12.283,12.433,54201,0
2006-08-25,12.396,12.636,12.283,12.556,21835,0
2006-08-28,12.565,12.855,12.449,12.691,44502,0
2006-08-29,12.725,12.855,12.725,12.775,51882,0
2006-08-30,12.819,12.946,12.556,12.565,44114,0
2006-08-31,12.601,13,12.484,12.583,54665,0
2006-09-01,12.708,12.964,12.565,12.946,29839,0
2006-09-05,12.691,12.946,12.691,12.874,56345,0
2006-09-06,12.655,12.909,12.502,12.556,39956,0
2006-09-07,12.449,12.52,12.283,12.433,61037,0
2006-09-08,12.433,12.539,12.415,12.502,39033,0
2006-09-11,12.449,12.583,12.378,12.433,45054,0
2006-09-12,12.502,12.708,12.484,12.601,43161,0
2006-09-13,12.601,12.801,12.539,12.792,45022,0
2006-09-14,12.691,12.838,12.619,12.838,51941,0
2006-09-15,12.946,12.964,12.636,12.636,101789,0
2006-09-18,12.583,13.387,12.583,13.334,57061,0
2006-09-19,13.297,13.297,12.801,12.874,56124,0
2006-09-20,12.927,13.271,12.927,13.198,62319,0
2006-09-21,13.279,13.757,13.034,13.73,76720,0
2006-09-22,13.659,13.793,13.587,13.624,66723,0
2006-09-25,13.624,13.969,13.491,13.88,68625,0
2006-09-26,13.88,13.969,13.793,13.95,38385,0
2006-09-27,13.659,13.95,13.659,13.899,40959,0
2006-09-28,13.863,13.88,13.624,13.677,38559,0
2006-09-29,13.695,13.95,13.695,13.757,45495,0
2006-10-02,13.624,13.624,13.37,13.387,36283,0
2006-10-03,13.37,13.73,13.37,13.519,49671,0
2006-10-04,13.457,13.899,13.387,13.88,37745,0
2006-10-05,13.88,14.048,13.776,13.987,47432,0
2006-10-06,13.88,14.1,13.828,14.048,35958,0
2006-10-09,13.969,14.287,13.828,14.287,28054,0
2006-10-10,14.251,14.306,13.969,14.287,30575,0
2006-10-11,14.1,14.287,13.987,14.224,32132,0
2006-10-12,14.136,14.47,13.995,14.377,49027,0
2006-10-13,14.306,14.47,14.251,14.461,39129,0
2006-10-16,14.427,14.498,14.342,14.47,27568,0
2006-10-17,14.324,14.461,13.995,14.411,22245,0
2006-10-18,14.461,14.489,14.136,14.342,28945,0
2006-10-19,14.251,14.711,14.251,14.702,28116,0
2006-10-20,14.729,15.073,14.342,14.47,39375,0
2006-10-23,14.188,14.324,13.995,14.029,65626,0
2006-10-24,13.969,13.987,13.695,13.934,39267,0
2006-10-25,13.863,14.306,13.863,14.306,20145,0
2006-10-26,14.306,14.443,14.155,14.269,46204,0
2006-10-27,14.17,14.251,13.987,14.066,25746,0
2006-10-30,14.012,14.324,14.012,14.224,32536,0
2006-10-31,14.224,14.287,13.995,14.066,50251,0
2006-11-01,14.119,14.136,13.624,13.713,30032,0
2006-11-02,13.571,13.934,13.571,13.828,23900,0
2006-11-03,13.863,14.17,13.863,14.066,75988,0
2006-11-06,14.085,14.377,14.012,14.324,36363,0
2006-11-07,14.287,14.47,14.085,14.136,30648,0
2006-11-08,14.119,14.36,14.1,14.17,16204,0
2006-11-09,14.17,14.17,13.519,13.554,26040,0
2006-11-10,13.51,13.88,13.491,13.793,17219,0
2006-11-13,13.811,13.863,13.457,13.659,40488,0
2006-11-14,13.659,13.934,13.554,13.899,53333,0
2006-11-15,13.641,14.048,13.641,13.969,31270,0
2006-11-16,13.969,14.342,13.73,14.251,41220,0
2006-11-17,14.17,14.17,13.845,13.969,21572,0
2006-11-20,13.811,14.136,13.757,13.995,32841,0
2006-11-21,14.048,14.048,13.88,14.012,31104,0
2006-11-22,13.73,13.995,13.659,13.934,38647,0
2006-11-24,13.811,13.916,13.757,13.757,11218,0
2006-11-27,13.641,13.934,13.605,13.748,85953,0
2006-11-28,13.677,13.934,13.659,13.748,35943,0
2006-11-29,13.748,13.95,13.713,13.88,44310,0
2006-11-30,13.793,14.136,13.748,13.987,25526,0
2006-12-01,13.934,14.029,13.677,13.987,37409,0
2006-12-04,14.029,14.048,13.88,13.969,19585,0
2006-12-05,13.987,14.119,13.934,13.969,24064,0
2006-12-06,13.934,13.934,13.641,13.659,31301,0
2006-12-07,13.624,13.624,13.334,13.351,28991,0
2006-12-08,13.254,13.51,13.254,13.51,28461,0
2006-12-11,13.405,13.491,13.254,13.297,31512,0
2006-12-12,13.235,13.315,13.017,13.235,60506,0
2006-12-13,13.254,13.677,13.254,13.659,85015,0
2006-12-14,13.695,13.793,13.536,13.713,48395,0
2006-12-15,13.695,13.776,13.605,13.713,95461,0
2006-12-18,13.587,13.793,13.536,13.748,87497,0
2006-12-19,13.659,13.828,13.624,13.793,32126,0
2006-12-20,13.571,13.863,13.554,13.863,54179,0
2006-12-21,13.828,13.828,13.659,13.713,16927,0
2006-12-22,13.748,13.776,13.624,13.73,25266,0
2006-12-26,13.713,13.845,13.641,13.828,18802,0
2006-12-27,13.793,14.983,13.748,14.525,190860,0
2006-12-28,14.411,14.559,14.251,14.36,54310,0
2006-12-29,14.36,14.461,14.17,14.287,45367,0
2007-01-03,14.136,14.541,14.012,14.17,32032,0
2007-01-04,14.085,14.395,13.934,14.377,30297,0
2007-01-05,14.269,14.269,13.624,13.695,40844,0
2007-01-08,13.695,13.934,13.536,13.713,56877,0
2007-01-09,13.659,13.793,13.624,13.776,42785,0
2007-01-10,13.677,13.793,13.624,13.757,43542,0
2007-01-11,13.624,13.95,13.624,13.899,59281,0
2007-01-12,13.757,13.863,13.713,13.776,58760,0
2007-01-16,13.811,13.828,13.571,13.776,49769,0
2007-01-17,13.677,13.828,13.659,13.713,36239,0
2007-01-18,13.659,13.793,13.571,13.624,86920,0
2007-01-19,13.554,13.845,13.51,13.828,55330,0
2007-01-22,13.624,13.793,13.519,13.73,49346,0
2007-01-23,13.677,13.845,13.659,13.757,49929,0
2007-01-24,13.757,13.793,13.659,13.776,35553,0
2007-01-25,13.757,13.793,13.554,13.641,48098,0
2007-01-26,13.641,13.793,13.491,13.793,45704,0
2007-01-29,13.748,13.828,13.571,13.828,25621,0
2007-01-30,13.793,13.863,13.748,13.757,36443,0
2007-01-31,13.776,13.987,13.73,13.793,114822,0
2007-02-01,13.757,13.793,13.677,13.748,55704,0
2007-02-02,13.73,13.916,13.659,13.916,51275,0
2007-02-05,13.863,13.969,13.73,13.899,45368,0
2007-02-06,13.88,14.012,13.713,13.776,62817,0
2007-02-07,13.748,13.969,13.695,13.969,39658,0
2007-02-08,13.88,14.029,13.845,14.029,32372,0
2007-02-09,13.995,14.048,13.88,13.899,28106,0
2007-02-12,13.88,13.969,13.793,13.969,44626,0
2007-02-13,13.969,13.969,13.828,13.95,18973,0
2007-02-14,13.899,13.969,13.88,13.88,25696,0
2007-02-15,13.934,13.934,13.748,13.748,22763,0
2007-02-16,13.748,13.811,13.641,13.748,30634,0
2007-02-20,13.641,13.845,13.641,13.845,34295,0
2007-02-21,13.73,13.934,13.641,13.88,31305,0
2007-02-22,13.934,13.969,13.757,13.934,43039,0
2007-02-23,14.136,14.525,14.119,14.525,93706,0
2007-02-26,14.36,14.541,14.324,14.47,74452,0
2007-02-27,14.377,14.461,13.995,13.995,75736,0
2007-02-28,13.995,14.47,13.88,14.251,70219,0
2007-03-01,14.224,14.306,13.863,13.987,73849,0
2007-03-02,13.863,13.995,13.641,13.748,57004,0
2007-03-05,13.641,13.88,13.641,13.811,67213,0
2007-03-06,13.88,14.136,13.793,14.012,114683,0
2007-03-07,13.987,14.324,13.793,14.251,128062,0
2007-03-08,14.17,14.306,13.95,14.206,147444,0
2007-03-09,14.17,14.427,14.029,14.411,80521,0
2007-03-12,14.269,14.36,14.119,14.269,191760,0
2007-03-13,14.17,14.287,13.995,14.066,98691,0
2007-03-14,13.969,14.287,13.969,14.206,66162,0
2007-03-15,13.605,14.188,13.605,14.155,69378,0
2007-03-16,14.17,14.685,14.119,14.667,394199,0
2007-03-19,14.47,15.125,14.427,14.632,136498,0
2007-03-20,14.525,15.224,14.525,15.162,161710,0
2007-03-21,15.242,15.786,15.001,15.654,100630,0
2007-03-22,15.46,16.281,15.46,16.133,121928,0
2007-03-23,16.097,16.097,15.638,15.786,86974,0
2007-03-26,15.734,16.177,15.435,16.161,120053,0
2007-03-27,16.097,16.152,15.699,15.822,81465,0
2007-03-28,15.654,15.822,15.46,15.621,172927,0
2007-03-29,15.621,15.878,15.275,15.699,85926,0
2007-03-30,15.672,15.822,15.162,15.496,163786,0
2007-04-02,15.638,15.878,15.496,15.84,101700,0
2007-04-03,15.751,16.397,15.672,16.177,204750,0
2007-04-04,16.025,16.152,15.681,15.804,47686,0
2007-04-05,15.699,15.953,15.699,15.822,40681,0
2007-04-09,15.769,15.84,15.681,15.751,172727,0
2007-04-10,15.654,16.504,15.654,16.468,96325,0
2007-04-11,16.486,17.112,16.212,16.909,248569,0
2007-04-12,16.741,17.147,16.723,17.068,187079,0
2007-04-13,17.033,17.164,16.963,17.112,118440,0
2007-04-16,17.05,17.199,16.927,17.131,169265,0
2007-04-17,17.033,17.199,17.033,17.182,52473,0
2007-04-18,17.033,17.199,17.033,17.112,64344,0
2007-04-19,17.05,17.253,17.033,17.217,71684,0
2007-04-20,17.387,17.387,17.164,17.325,111177,0
2007-04-23,17.182,17.289,16.796,16.864,134398,0
2007-04-24,16.864,16.945,16.37,16.37,68893,0
2007-04-25,16.434,16.812,16.246,16.452,52392,0
2007-04-26,16.452,16.796,16.043,16.741,52177,0
2007-04-27,16.67,16.76,16.152,16.352,61274,0
2007-04-30,16.297,16.504,15.896,16.196,112199,0
2007-05-01,16.061,16.106,15.717,15.939,60092,0
2007-05-02,15.896,16.468,15.859,16.397,50567,0
2007-05-03,16.434,16.688,16.246,16.539,60343,0
2007-05-04,16.397,16.504,16.116,16.397,24009,0
2007-05-07,16.452,16.539,16.196,16.397,49468,0
2007-05-08,16.316,16.316,15.786,16.08,39670,0
2007-05-09,15.939,16.281,15.859,16.212,26807,0
2007-05-10,16.133,16.133,15.416,15.515,52835,0
2007-05-11,15.717,16.133,15.603,15.953,48866,0
2007-05-14,15.019,15.019,13.315,13.457,311731,0
2007-05-15,13.776,14.817,13.776,14.765,849417,0
2007-05-16,14.632,14.702,14.179,14.525,509205,0
2007-05-17,14.395,14.47,14.1,14.269,215058,0
2007-05-18,14.233,14.461,13.987,14.395,146886,0
2007-05-21,14.342,14.342,13.969,14.048,89796,0
2007-05-22,13.995,14.085,13.713,13.748,87788,0
2007-05-23,13.793,13.969,13.491,13.624,149560,0
2007-05-24,13.641,13.899,13.536,13.659,71252,0
2007-05-25,13.845,13.845,13.457,13.659,78849,0
2007-05-29,13.624,14.066,13.587,14.066,114452,0
2007-05-30,13.916,14.119,13.659,14.085,67432,0
2007-05-31,14.085,14.17,13.677,14.17,87470,0
2007-06-01,14.188,14.188,13.987,14.119,47978,0
2007-06-04,14.029,14.085,13.916,13.916,42277,0
2007-06-05,13.845,13.934,13.793,13.845,73017,0
2007-06-06,13.793,13.934,13.587,13.811,73173,0
2007-06-07,13.73,13.969,13.73,13.828,70689,0
2007-06-08,13.828,14.085,13.828,13.995,47390,0
2007-06-11,13.95,13.95,13.51,13.793,64849,0
2007-06-12,13.695,14.136,13.695,13.811,84771,0
2007-06-13,13.863,14.17,13.793,14.066,106480,0
2007-06-14,14.048,14.269,13.95,14.085,104537,0
2007-06-15,14.411,14.411,14.048,14.066,168543,0
2007-06-18,14.048,14.136,13.995,14.066,56147,0
2007-06-19,13.987,14.1,13.95,14.085,53963,0
2007-06-20,14.1,14.17,14.066,14.1,28903,0
2007-06-21,13.987,14.012,13.776,13.995,57615,0
2007-06-22,13.995,14.119,13.88,13.95,438818,0
2007-06-25,13.95,14.119,13.934,14.119,118438,0
2007-06-26,14.119,14.17,13.995,14.048,65794,0
2007-06-27,13.916,14.315,13.916,14.287,56686,0
2007-06-28,14.188,14.306,13.987,14.206,95922,0
2007-06-29,14.224,14.224,14.119,14.136,86546,0
2007-07-02,14.155,14.559,14.085,14.506,71602,0
2007-07-03,14.47,14.559,14.224,14.506,37209,0
2007-07-05,14.489,14.765,14.395,14.711,88741,0
2007-07-06,14.632,14.817,14.632,14.729,104384,0
2007-07-09,14.685,14.685,14.461,14.489,71439,0
2007-07-10,14.461,14.577,14.188,14.47,103268,0
2007-07-11,14.541,14.667,14.461,14.489,41696,0
2007-07-12,14.559,14.948,14.559,14.904,51864,0
2007-07-13,14.781,14.853,14.595,14.649,45595,0
2007-07-16,14.559,14.577,14.251,14.489,66836,0
2007-07-17,14.489,14.781,14.269,14.411,43053,0
2007-07-18,14.306,14.342,13.748,14.012,91017,0
2007-07-19,14.085,14.747,14.085,14.47,69344,0
2007-07-20,14.443,14.461,14.012,14.1,63353,0
2007-07-23,14.1,14.853,13.969,14.224,59847,0
2007-07-24,14.119,14.443,13.793,14.233,85061,0
2007-07-25,14.377,14.377,13.757,14.085,102359,0
2007-07-26,13.995,14.233,13.969,14.029,97735,0
2007-07-27,13.969,13.987,13.536,13.605,45948,0
2007-07-30,13.475,14.1,13.422,13.969,89553,0
2007-07-31,14.136,14.188,13.624,13.793,128571,0
2007-08-01,13.659,14.012,13.528,13.863,40744,0
2007-08-02,13.899,14.012,13.334,13.387,109441,0
2007-08-03,13.37,13.845,13.062,13.405,132757,0
2007-08-06,13.37,13.405,12.583,12.89,113969,0
2007-08-07,12.792,13.279,12.619,13.198,82074,0
2007-08-08,13.351,15.327,13,15.181,349886,0
2007-08-09,14.251,14.667,14.224,14.233,209443,0
2007-08-10,14.012,14.649,13.748,14.233,104574,0
2007-08-13,14.395,14.711,14.17,14.489,63371,0
2007-08-14,14.427,14.632,13.811,13.899,37482,0
2007-08-15,13.845,14.17,13.387,13.405,38099,0
2007-08-16,13.51,14.87,13.263,14.649,177622,0
2007-08-17,15.019,15.019,13.987,14.427,155527,0
2007-08-20,14.506,14.506,13.811,13.916,55157,0
2007-08-21,14.029,14.342,13.811,13.934,31162,0
2007-08-22,13.916,14.377,13.916,14.342,16441,0
2007-08-23,14.395,14.395,13.571,13.916,58595,0
2007-08-24,7.1697,14.119,7.1697,13.899,141243,0
2007-08-27,13.934,14.427,13.713,13.828,41122,0
2007-08-28,13.713,13.776,13.713,13.713,61145,0
2007-08-29,13.757,14.443,13.713,14.36,57119,0
2007-08-30,14.17,14.377,13.987,14.066,32431,0
2007-08-31,14.224,14.224,13.776,13.863,45011,0
2007-09-04,13.73,13.828,13.605,13.73,95036,0
2007-09-05,13.587,13.899,13.37,13.491,73137,0
2007-09-06,13.475,13.641,13.279,13.491,30188,0
2007-09-07,13.13,13.776,12.838,13,103392,0
2007-09-10,13.034,13.095,12.801,13.043,55847,0
2007-09-11,13.077,13.828,13.077,13.659,53896,0
2007-09-12,13.624,14.395,13.51,14.287,60159,0
2007-09-13,14.306,14.306,13.73,13.845,52319,0
2007-09-14,13.659,14.342,13.624,14.251,67894,0
2007-09-17,14.1,14.206,13.899,13.916,21759,0
2007-09-18,13.916,14.461,13.916,14.427,54722,0
2007-09-19,14.342,14.47,13.88,14.342,78254,0
2007-09-20,14.306,14.436,14.136,14.324,237215,0
2007-09-21,14.411,14.453,14.287,14.306,343372,0
2007-09-24,14.066,15.073,14.066,14.614,109628,0
2007-09-25,14.47,14.817,14.342,14.614,24635,0
2007-09-26,14.685,14.765,14.489,14.729,36623,0
2007-09-27,14.765,15.037,14.729,15.019,68425,0
2007-09-28,14.965,15.258,14.155,14.747,57242,0
2007-10-01,14.685,15.878,14.685,15.717,110533,0
2007-10-02,15.345,15.84,15.345,15.699,82459,0
2007-10-03,15.551,15.551,15.056,15.056,43583,0
2007-10-04,15.09,15.786,15.001,15.638,25322,0
2007-10-05,15.859,16.177,15.621,15.922,46864,0
2007-10-08,15.84,15.989,15.533,15.989,17756,0
2007-10-09,16.025,16.08,15.804,15.971,26368,0
2007-10-10,15.922,15.922,15.242,15.681,33162,0
2007-10-11,14.948,15.922,14.948,15.435,28325,0
2007-10-12,15.416,16.008,15.416,15.953,25549,0
2007-10-15,15.922,15.922,15.294,15.398,39672,0
2007-10-16,15.327,15.515,15.275,15.379,69117,0
2007-10-17,15.551,15.551,14.939,15.09,46666,0
2007-10-18,14.948,15.515,14.939,15.515,29601,0
2007-10-19,15.478,15.478,14.765,14.799,39343,0
2007-10-22,14.711,14.948,14.224,14.87,33993,0
2007-10-23,15.019,15.019,14.342,14.729,35500,0
2007-10-24,14.559,14.702,13.934,14.577,37031,0
2007-10-25,14.577,14.667,14.17,14.411,38328,0
2007-10-26,14.614,15.09,14.36,15.09,30303,0
2007-10-29,15.125,15.189,14.799,15.107,24699,0
2007-10-30,14.965,15.162,14.747,15.073,41357,0
2007-10-31,15.162,15.496,14.461,15.327,70704,0
2007-11-01,15.073,15.569,14.377,15.327,104744,0
2007-11-02,15.398,15.478,14.595,15.224,94280,0
2007-11-05,14.948,15.162,14.269,14.799,21744,0
2007-11-06,14.835,15.107,14.048,15.073,27698,0
2007-11-07,14.886,15.189,13.88,14.048,46879,0
2007-11-08,14.155,15.037,13.713,14.614,50171,0
2007-11-09,14.443,14.667,14.306,14.461,27635,0
2007-11-12,14.47,14.729,14.085,14.47,56719,0
2007-11-13,14.559,14.965,14.287,14.965,29276,0
2007-11-14,15.073,15.181,14.667,15.181,20597,0
2007-11-15,15.09,15.242,14.614,14.87,27309,0
2007-11-16,14.904,15.019,14.306,14.525,381237,0
2007-11-19,14.342,14.948,14.233,14.921,54258,0
2007-11-20,14.649,15.144,14.342,15.107,131005,0
2007-11-21,14.921,14.939,14.269,14.47,95743,0
2007-11-23,14.614,14.649,14.36,14.595,23609,0
2007-11-26,14.36,14.729,14.306,14.702,77367,0
2007-11-27,14.729,14.835,14.36,14.489,64863,0
2007-11-28,14.577,14.667,14.206,14.541,72013,0
2007-11-29,14.541,14.649,14.47,14.525,56368,0
2007-11-30,14.747,14.747,14.47,14.489,44578,0
2007-12-03,14.559,14.577,14.443,14.506,39571,0
2007-12-04,14.342,14.595,14.039,14.47,35957,0
2007-12-05,14.649,14.904,14.411,14.489,50395,0
2007-12-06,14.489,14.711,14.489,14.667,55248,0
2007-12-07,14.685,14.904,14.649,14.886,52770,0
2007-12-10,14.921,14.983,14.853,14.886,97884,0
2007-12-11,14.939,15.019,14.233,14.614,130594,0
2007-12-12,14.965,14.965,14.395,14.525,71879,0
2007-12-13,14.411,14.702,14.206,14.614,81152,0
2007-12-14,14.443,14.667,14.206,14.489,387321,0
2007-12-17,14.377,14.983,14.224,14.47,70443,0
2007-12-18,14.685,15.056,14.395,14.965,93370,0
2007-12-19,14.965,15.533,14.853,15.275,121962,0
2007-12-20,15.46,16.008,15.327,15.878,73161,0
2007-12-21,16.177,16.608,15.672,16.608,177214,0
2007-12-24,16.591,16.591,15.98,16.177,22825,0
2007-12-26,16.161,16.777,15.681,16.706,74643,0
2007-12-27,16.688,17.05,16.106,16.831,121941,0
2007-12-28,16.89,17.112,16.556,16.723,36230,0
2007-12-31,16.608,16.653,15.345,15.913,51339,0
2008-01-02,15.859,16.152,15.478,15.786,40157,0
2008-01-03,15.681,15.859,15.569,15.603,39974,0
2008-01-04,15.398,15.588,14.948,14.948,41166,0
2008-01-07,15.019,15.804,14.886,15.769,82802,0
2008-01-08,15.751,15.804,14.835,14.886,129448,0
2008-01-09,14.817,15.073,13.641,14.489,205896,0
2008-01-10,14.342,15.46,14.155,15.056,99093,0
2008-01-11,14.904,15.258,14.324,14.47,866133,0
2008-01-14,14.595,15.822,14.595,15.09,86136,0
2008-01-15,14.853,15.275,14.525,14.649,69019,0
2008-01-16,14.632,15.672,14.632,15.533,113985,0
2008-01-17,15.442,15.654,14.983,15.362,52434,0
2008-01-18,15.206,15.621,14.939,15.242,62455,0
2008-01-22,14.443,15.31,14.17,14.711,41997,0
2008-01-23,14.224,15.496,13.659,15.478,122739,0
2008-01-24,15.551,15.551,14.835,15.019,44470,0
2008-01-25,15.258,15.551,14.817,15.001,27348,0
2008-01-28,15.001,15.699,14.47,15.699,98708,0
2008-01-29,15.769,15.769,15.037,15.037,38243,0
2008-01-30,14.965,15.275,14.577,14.667,26973,0
2008-01-31,14.47,15.327,14.47,15.107,73233,0
2008-02-01,15.189,15.258,14.675,15.144,39039,0
2008-02-04,15.09,15.242,14.87,15.162,40586,0
2008-02-05,14.835,14.965,14.427,14.427,90131,0
2008-02-06,14.506,14.765,14.342,14.525,24546,0
2008-02-07,14.47,14.853,14.119,14.461,34792,0
2008-02-08,14.711,14.711,14.224,14.649,51382,0
2008-02-11,14.685,14.685,13.969,14.342,18002,0
2008-02-12,14.395,14.559,14.119,14.461,20486,0
2008-02-13,14.632,14.904,14.269,14.886,80260,0
2008-02-14,14.667,14.781,14.066,14.443,33947,0
2008-02-15,14.36,14.667,14.155,14.577,37488,0
2008-02-19,14.729,14.729,14.136,14.36,28560,0
2008-02-20,14.287,14.729,14.269,14.711,25789,0
2008-02-21,14.729,14.747,14.377,14.395,28111,0
2008-02-22,14.443,14.632,14.012,14.559,119157,0
2008-02-25,14.287,14.649,14.17,14.541,91114,0
2008-02-26,14.411,15.019,14.048,14.948,74097,0
2008-02-27,14.781,15.125,14.649,15.001,51872,0
2008-02-28,14.983,15.189,14.983,14.983,34701,0
2008-02-29,14.983,15.162,14.443,14.886,145040,0
2008-03-03,14.921,14.921,14.649,14.817,26750,0
2008-03-04,14.729,15.144,14.729,15.09,31260,0
2008-03-05,15.189,15.327,14.87,14.965,26949,0
2008-03-06,14.886,14.886,14.36,14.36,73957,0
2008-03-07,14.188,14.685,14.188,14.541,39974,0
2008-03-10,14.632,14.685,14.36,14.443,93431,0
2008-03-11,14.649,14.765,14.224,14.649,50642,0
2008-03-12,14.649,14.702,14.342,14.577,41247,0
2008-03-13,14.324,14.729,14.324,14.632,62523,0
2008-03-14,14.085,14.395,13.624,13.641,102770,0
2008-03-17,13.491,14.702,13.095,14.411,57833,0
2008-03-18,14.649,14.781,14.048,14.649,96658,0
2008-03-19,14.649,14.649,13.776,13.776,44050,0
2008-03-20,14.1,14.649,13.969,14.395,249567,0
2008-03-24,14.427,14.649,14.233,14.36,99483,0
2008-03-25,14.206,14.595,14.188,14.377,116998,0
2008-03-26,14.269,14.614,14.269,14.395,177164,0
2008-03-27,14.395,14.649,14.17,14.395,110381,0
2008-03-28,14.395,14.47,13.969,13.987,70197,0
2008-03-31,13.88,14.506,13.44,14.324,85224,0
2008-04-01,14.306,14.461,13.995,14.324,80319,0
2008-04-02,14.342,14.403,14.269,14.287,58439,0
2008-04-03,14.136,14.47,14.1,14.251,87930,0
2008-04-04,14.287,14.47,14.17,14.17,90076,0
2008-04-07,14.206,14.559,14.206,14.233,102202,0
2008-04-08,14.1,14.632,14.1,14.251,68025,0
2008-04-09,14.306,14.443,14.188,14.206,66244,0
2008-04-10,14.136,14.324,13.899,13.934,62253,0
2008-04-11,13.793,14.048,13.624,13.695,91826,0
2008-04-14,13.659,14.324,13.659,13.677,64212,0
2008-04-15,13.793,14.012,13.536,13.624,46343,0
2008-04-16,13.624,13.713,13.491,13.624,44616,0
2008-04-17,13.587,13.659,13.405,13.405,27422,0
2008-04-18,13.536,13.571,12.484,13.113,83137,0
2008-04-21,13,13.297,12.708,12.819,136775,0
2008-04-22,12.739,13.017,12.52,12.583,89623,0
2008-04-23,12.601,12.708,12.318,12.708,73736,0
2008-04-24,12.673,13.077,12.601,13.077,42993,0
2008-04-25,13.161,13.254,12.725,12.909,41374,0
2008-04-28,12.909,13.235,12.757,12.89,30145,0
2008-04-29,12.927,12.946,12.775,12.927,29483,0
2008-04-30,13,13,12.775,12.946,76817,0
2008-05-01,12.909,13.095,12.775,13.017,56435,0
2008-05-02,13.034,13.18,12.981,13,30914,0
2008-05-05,13.017,13.034,12.855,12.89,29376,0
2008-05-06,12.792,12.792,12.396,12.52,79329,0
2008-05-07,12.52,12.583,11.842,11.852,47007,0
2008-05-08,11.788,11.884,11.586,11.699,40153,0
2008-05-09,11.479,12.396,11.479,11.902,270932,0
2008-05-12,11.973,13.043,11.973,12.855,58915,0
2008-05-13,12.601,13.198,12.601,13.062,57602,0
2008-05-14,13.062,13.571,12.725,13.235,75604,0
2008-05-15,13.217,13.624,13.146,13.605,34947,0
2008-05-16,13.624,13.624,12.345,12.838,81321,0
2008-05-19,12.792,12.927,12.556,12.655,55873,0
2008-05-20,12.583,12.673,12.345,12.449,26540,0
2008-05-21,12.502,12.636,12.299,12.363,23986,0
2008-05-22,12.449,12.927,12.433,12.775,27780,0
2008-05-23,12.691,13,12.601,12.739,25700,0
2008-05-27,12.792,13.351,12.433,13.315,67741,0
2008-05-28,13.422,13.624,13.18,13.587,30601,0
2008-05-29,13.695,13.776,12.909,13.659,74352,0
2008-05-30,12.466,13.146,12.433,13.043,121840,0
2008-06-02,13,13.315,13,13.062,87144,0
2008-06-03,12.981,13.043,12.691,12.964,48166,0
2008-06-04,12.757,12.909,12.673,12.819,130894,0
2008-06-05,12.708,13.026,12.619,12.775,93595,0
2008-06-06,12.556,12.855,12.23,12.327,51663,0
2008-06-09,12.433,12.502,12.176,12.266,173010,0
2008-06-10,12.23,12.299,12.08,12.089,38524,0
2008-06-11,12.027,12.266,11.973,12.176,25260,0
2008-06-12,12.266,12.775,12.097,12.601,83989,0
2008-06-13,12.739,12.757,12.327,12.466,75030,0
2008-06-16,12.449,12.484,12.363,12.466,37784,0
2008-06-17,12.433,12.583,12.363,12.363,26557,0
2008-06-18,12.283,12.433,12.106,12.211,33778,0
2008-06-19,12.194,12.299,11.902,12.089,81215,0
2008-06-20,11.919,11.954,11.296,11.852,179298,0
2008-06-23,11.954,12.14,11.919,12.046,32356,0
2008-06-24,11.919,11.919,11.568,11.717,33644,0
2008-06-25,11.717,12.01,11.662,11.991,20016,0
2008-06-26,12.159,12.159,11.613,11.842,25248,0
2008-06-27,11.842,11.919,11.513,11.613,242243,0
2008-06-30,11.646,12.396,11.389,11.531,38670,0
2008-07-01,11.408,12.14,11.071,11.389,47646,0
2008-07-02,11.364,11.364,10.852,11.187,35523,0
2008-07-03,11.187,11.408,11.152,11.364,9630,0
2008-07-07,11.443,11.531,10.987,11.364,23027,0
2008-07-08,11.389,11.902,11.389,11.902,31008,0
2008-07-09,11.902,11.902,10.896,11.205,27019,0
2008-07-10,11.17,11.443,10.691,11.443,28165,0
2008-07-11,11.331,11.919,11.002,11.919,22177,0
2008-07-14,11.919,11.973,11.613,11.788,23912,0
2008-07-15,11.629,11.936,11.296,11.866,32152,0
2008-07-16,11.919,11.973,11.753,11.919,26687,0
2008-07-17,11.973,11.973,11.152,11.902,26679,0
2008-07-18,11.699,11.919,11.495,11.699,35418,0
2008-07-21,11.771,11.771,11.053,11.46,29666,0
2008-07-22,11.424,11.919,10.896,11.919,55218,0
2008-07-23,11.919,11.919,11.513,11.842,28562,0
2008-07-24,11.884,11.919,11.531,11.884,38684,0
2008-07-25,11.919,11.991,11.495,11.919,58642,0
2008-07-28,11.866,11.919,11.586,11.866,17468,0
2008-07-29,11.884,12.775,11.46,12.619,56770,0
2008-07-30,12.725,12.725,11.991,12.106,51107,0
2008-07-31,11.954,12.123,11.549,11.919,14295,0
2008-08-01,11.919,11.919,11.331,11.919,51190,0
2008-08-04,11.531,11.919,11.531,11.605,31604,0
2008-08-05,11.771,11.919,11.495,11.662,26137,0
2008-08-06,11.646,11.919,11.424,11.586,28259,0
2008-08-07,11.495,11.902,11.495,11.586,23738,0
2008-08-08,11.629,11.919,11.424,11.919,47413,0
2008-08-11,11.662,11.973,11.605,11.919,33150,0
2008-08-12,11.919,11.954,11.771,11.919,42346,0
2008-08-13,11.919,12.106,11.531,12.08,31022,0
2008-08-14,12.027,12.089,11.681,11.919,108374,0
2008-08-15,12.123,12.176,11.902,11.936,63196,0
2008-08-18,12.247,12.655,11.936,12.619,37367,0
2008-08-19,12.345,12.691,11.973,11.973,77905,0
2008-08-20,12.089,12.354,12.08,12.211,33874,0
2008-08-21,11.424,12.299,11.424,12.194,19722,0
2008-08-22,11.824,11.824,11.277,11.629,54568,0
2008-08-25,11.586,11.586,11.106,11.17,34103,0
2008-08-26,11.124,11.124,10.816,11.021,86121,0
2008-08-27,11.053,11.134,10.968,11.088,60633,0
2008-08-28,11.134,11.605,10.987,11.605,28366,0
2008-08-29,11.568,11.568,10.987,11.205,32177,0
2008-09-02,11.408,11.735,10.816,10.915,36630,0
2008-09-03,10.896,11.331,10.746,11.277,29883,0
2008-09-04,11.17,11.347,10.95,11.053,19222,0
2008-09-05,10.987,11.222,10.852,11.002,19990,0
2008-09-08,11.771,11.771,11.002,11.629,23538,0
2008-09-09,11.646,11.735,11.312,11.312,24472,0
2008-09-10,11.586,11.586,11.036,11.389,25139,0
2008-09-11,11.134,11.296,10.95,11.277,24183,0
2008-09-12,11.152,11.24,10.915,11.088,22255,0
2008-09-15,11.134,11.134,10.649,10.78,19417,0
2008-09-16,10.987,11.842,10.649,11.495,69351,0
2008-09-17,11.568,11.568,11.071,11.088,21037,0
2008-09-18,11.312,11.771,10.649,11.771,70404,0
2008-09-19,11.902,12.52,11.424,12.52,207842,0
2008-09-22,12.556,12.556,10.896,11.134,53045,0
2008-09-23,11.17,11.613,10.987,11.296,37129,0
2008-09-24,11.259,11.259,10.658,10.675,18825,0
2008-09-25,10.896,11.991,10.896,11.788,48822,0
2008-09-26,11.568,11.884,11.364,11.852,26628,0
2008-09-29,11.629,11.936,10.233,11.919,78074,0
2008-09-30,11.842,11.919,11.46,11.788,30591,0
2008-10-01,11.681,11.681,11.205,11.259,18663,0
2008-10-02,11.17,11.24,10.527,10.612,92892,0
2008-10-03,10.649,10.834,10.154,10.173,53202,0
2008-10-06,10.066,10.084,9.0419,9.4398,59451,0
2008-10-07,9.572,9.626,8.9092,8.9711,57582,0
2008-10-08,8.8918,9.1127,8.0174,8.1056,60370,0
2008-10-09,8.2735,8.2915,6.8167,6.8256,123339,0
2008-10-10,6.7283,8.8209,5.81,7.735,124840,0
2008-10-13,8.2472,9.4398,7.8497,9.35,60953,0
2008-10-14,9.626,10.419,8.0174,8.671,22077,0
2008-10-15,8.7328,9.1478,7.2051,7.4965,35177,0
2008-10-16,7.5317,9.3692,6.9136,9.3692,49836,0
2008-10-17,9.1293,9.3334,8.0704,8.5122,77879,0
2008-10-20,8.671,8.9444,7.8144,8.9092,20357,0
2008-10-21,8.7063,9.2274,8.6356,8.6356,19962,0
2008-10-22,8.5474,9.3146,8.0878,8.159,11212,0
2008-10-23,8.1942,9.0241,8.0878,8.7236,24137,0
2008-10-24,8.1764,8.9888,7.9379,8.2735,26415,0
2008-10-27,8.1764,8.1764,7.5317,7.6641,19482,0
2008-10-28,7.8763,8.3796,7.2584,8.1764,22757,0
2008-10-29,8.2293,8.4678,7.6641,8.2472,12766,0
2008-10-30,8.4501,8.5122,7.6996,8.4325,11310,0
2008-10-31,8.3087,9.0943,7.9554,8.6884,48341,0
2008-11-03,8.6884,9.2091,8.6884,9.0065,10948,0
2008-11-04,9.2451,9.35,8.8297,9.0241,18633,0
2008-11-05,8.9092,9.0241,7.735,8.2915,71571,0
2008-11-06,8.2557,8.2735,7.77,8.159,28245,0
2008-11-07,8.4943,8.671,8.1942,8.3267,63750,0
2008-11-10,8.1942,9.0593,7.8318,9.0593,32795,0
2008-11-11,8.9623,8.9623,8.0085,8.4501,28426,0
2008-11-12,8.2735,8.2915,8.0085,8.1764,38369,0
2008-11-13,8.159,8.5122,7.6113,8.5122,76691,0
2008-11-14,8.3087,8.3087,8.0704,8.0704,16160,0
2008-11-17,7.991,8.1942,7.8851,7.8851,93012,0
2008-11-18,7.9554,7.991,7.1697,7.2935,14602,0
2008-11-19,7.2935,7.5938,6.9667,6.9667,41216,0
2008-11-20,6.9314,7.1874,5.4479,6.6399,108149,0
2008-11-21,6.6399,6.7637,5.4479,6.6399,31290,0
2008-11-24,6.7814,7.7791,5.3508,7.5584,52505,0
2008-11-25,6.7637,7.4435,6.4547,6.9842,54426,0
2008-11-26,5.7395,7.4965,5.607,7.4965,66621,0
2008-11-28,6.4547,6.9314,6.2695,6.9314,14846,0
2008-12-01,5.907,6.1279,5.0769,5.0769,75632,0
2008-12-02,5.1745,6.0485,4.5475,6.0485,55512,0
2008-12-03,5.8717,6.1982,5.4304,6.0485,23583,0
2008-12-04,5.9602,6.0658,5.1565,5.4832,19824,0
2008-12-05,5.3861,5.9424,5.0064,5.9424,36536,0
2008-12-08,6.0485,6.7814,5.3951,6.5075,115384,0
2008-12-09,6.4194,6.4194,5.3951,5.9775,70268,0
2008-12-10,6.0309,6.4194,5.4127,6.3223,9910,0
2008-12-11,6.2516,6.5605,5.5892,6.0309,30216,0
2008-12-12,5.925,6.0658,5.5364,5.81,85294,0
2008-12-15,5.8451,6.1982,5.2097,5.5717,33987,0
2008-12-16,5.6689,6.4724,5.5717,6.163,48568,0
2008-12-17,6.1012,6.8167,5.8451,6.6931,48287,0
2008-12-18,6.7637,6.8167,6.2164,6.7991,22664,0
2008-12-19,7.0376,7.4083,6.746,7.0022,101997,0
2008-12-22,7.0376,7.0376,6.6577,6.8782,40851,0
2008-12-23,6.9136,6.9136,6.3487,6.366,28967,0
2008-12-24,6.3841,6.6048,6.0839,6.2516,2770,0
2008-12-26,6.287,6.366,6.2164,6.2164,7082,0
2008-12-29,6.2164,6.2338,5.7568,5.7749,26691,0
2008-12-30,5.8451,6.0485,5.3685,5.9775,36850,0
2008-12-31,5.9956,7.3377,5.7395,7.1342,35589,0
2009-01-02,7.1521,7.1521,6.4547,6.8782,28269,0
2009-01-05,6.9136,7.3377,6.7106,7.3377,15245,0
2009-01-06,7.3377,7.4261,6.8256,7.1874,116905,0
2009-01-07,7.0814,7.0814,6.5782,6.9136,42361,0
2009-01-08,6.8782,7.0197,5.8451,5.925,409049,0
2009-01-09,5.9602,6.7106,5.4656,5.4656,356452,0
2009-01-12,5.4479,6.4724,5.4479,5.9956,113207,0
2009-01-13,5.9775,6.1455,5.6863,6.0132,85868,0
2009-01-14,5.8717,5.925,5.651,5.7395,98142,0
2009-01-15,5.7395,6.2338,5.6863,6.2338,84662,0
2009-01-16,6.181,6.2338,5.8451,5.925,95256,0
2009-01-20,5.907,5.907,5.112,5.112,85128,0
2009-01-21,5.192,5.28,4.3089,4.6709,1470052,0
2009-01-22,4.6973,4.768,4.4944,4.6533,263911,0
2009-01-23,4.4765,4.6799,4.4765,4.6359,271314,0
2009-01-26,4.6359,4.768,4.4765,4.5826,408461,0
2009-01-27,4.618,4.6533,4.3444,4.5649,1264757,0
2009-01-28,4.6533,4.6799,4.4592,4.5475,116280,0
2009-01-29,4.4944,4.618,4.4239,4.4765,76851,0
2009-01-30,4.6359,4.6359,4.256,4.3621,103573,0
2009-02-02,4.2915,4.3444,3.7437,4.0884,129979,0
2009-02-03,4.1235,4.3621,4,4.1235,397934,0
2009-02-04,4.1417,4.3796,4.1417,4.256,118054,0
2009-02-05,4.2028,4.4151,4.2028,4.2915,86319,0
2009-02-06,4.2915,4.6973,4.256,4.6799,145444,0
2009-02-09,4.6533,4.8564,4.5296,4.8033,319389,0
2009-02-10,4.7505,4.9181,4.4944,4.5296,186063,0
2009-02-11,4.5475,4.768,4.5475,4.6799,202912,0
2009-02-12,4.6709,4.768,4.5826,4.6973,147474,0
2009-02-13,4.6973,4.6973,4.6003,4.618,41780,0
2009-02-17,4.3796,4.6003,4.3089,4.4414,33925,0
2009-02-18,4.4414,4.4944,4.2738,4.4151,17261,0
2009-02-19,4.4944,4.874,4.4944,4.8387,44679,0
2009-02-20,4.6799,5.112,4.6799,4.9181,65648,0
2009-02-23,4.9536,4.9536,4.5118,4.6799,73508,0
2009-02-24,4.7505,4.7505,4.5826,4.7153,36191,0
2009-02-25,4.6799,4.6799,4.256,4.2738,46413,0
2009-02-26,4.3089,4.3266,3.9382,4.106,102186,0
2009-02-27,4.0352,4.3444,3.9822,4.2738,47623,0
2009-03-02,4.1765,4.1765,3.6466,3.6644,74007,0
2009-03-03,3.7265,4,3.7265,3.9204,121481,0
2009-03-04,4,4.8564,4,4.4414,54203,0
2009-03-05,4.2915,4.3266,3.9204,3.9204,66422,0
2009-03-06,3.9027,4.6359,3.9027,4.6359,67308,0
2009-03-09,4.5475,4.5475,3.9204,3.9471,58053,0
2009-03-10,4.0707,4.6359,3.8499,4.4414,60281,0
2009-03-11,4.4592,4.6709,4.3444,4.5118,34799,0
2009-03-12,4.4944,5.28,4.4151,5.2447,91839,0
2009-03-13,5.112,5.112,4.3089,4.3089,52752,0
2009-03-16,4.3796,4.618,4.3089,4.3796,9097,0
2009-03-17,4.3972,4.3972,3.9204,4.053,41507,0
2009-03-18,4.0352,4.821,4.0352,4.7505,23233,0
2009-03-19,4.821,4.821,4.2738,4.4944,17720,0
2009-03-20,4.5475,4.5649,4.0884,4.0884,46591,0
2009-03-23,4.1765,4.9713,4.1417,4.9005,50980,0
2009-03-24,4.8033,4.8033,4.1765,4.1765,13449,0
2009-03-25,4.3972,4.7505,4.256,4.5826,20230,0
2009-03-26,4.6799,4.8387,4.4944,4.6003,32495,0
2009-03-27,4.4592,4.5475,4.3796,4.3796,12559,0
2009-03-30,4.2028,4.3796,4.1235,4.1852,28739,0
2009-03-31,4.2738,4.5826,4.256,4.3089,18023,0
2009-04-01,4.2208,4.4765,4.2208,4.4239,12158,0
2009-04-02,4.5826,4.8387,4.2383,4.7854,31034,0
2009-04-03,4.7854,4.8387,4.4944,4.7505,18643,0
2009-04-06,4.6799,4.874,4.4239,4.6359,34054,0
2009-04-07,4.6003,4.8033,4.6003,4.6799,17178,0
2009-04-08,4.6973,4.768,4.4765,4.768,17926,0
2009-04-09,4.8917,5.0769,4.7153,5.0769,82707,0
2009-04-13,4.9889,5.0949,4.7854,5.0949,12924,0
2009-04-14,4.9713,5.0769,4.8917,4.9536,25643,0
2009-04-15,5.024,5.0769,4.9889,5.0769,11725,0
2009-04-16,5.0949,5.4479,4.9181,5.4479,32083,0
2009-04-17,5.4656,5.4656,5.112,5.13,32369,0
2009-04-20,4.9889,5.024,4.9358,4.9536,22025,0
2009-04-21,5.0064,5.0064,4.8564,4.9005,58051,0
2009-04-22,4.7854,4.7854,4.618,4.6709,27963,0
2009-04-23,4.6799,4.6799,4.4239,4.4944,23429,0
2009-04-24,4.5738,4.6359,4.4414,4.5826,44456,0
2009-04-27,4.4592,4.6003,4.4592,4.5296,26434,0
2009-04-28,4.4765,4.6533,4.4765,4.5826,22591,0
2009-04-29,4.5475,4.8387,4.4239,4.6003,94281,0
2009-04-30,4.6533,4.6533,4.5118,4.5296,51850,0
2009-05-01,4.6003,5.0595,4.6003,4.8033,221124,0
2009-05-04,5.0595,6.6752,5.024,5.7041,111124,0
2009-05-05,5.6334,6.8167,5.3861,6.4194,120290,0
2009-05-06,6.49,6.6577,5.3331,6.366,79629,0
2009-05-07,6.0658,6.163,5.6689,5.7395,21929,0
2009-05-08,5.8717,6.1279,5.6334,6.0658,28642,0
2009-05-11,5.907,6.7991,5.81,6.5075,23565,0
2009-05-12,6.8167,6.8167,5.9775,6.2695,52776,0
2009-05-13,6.1279,6.2516,5.6334,5.81,24854,0
2009-05-14,6.0658,6.746,5.6689,6.3223,74966,0
2009-05-15,6.49,6.5782,5.81,5.8717,42615,0
2009-05-18,5.9956,6.534,5.7924,6.3841,26739,0
2009-05-19,6.1455,6.6048,5.9775,6.0485,28634,0
2009-05-20,6.1012,6.534,5.4832,5.5364,58824,0
2009-05-21,5.6863,5.6863,5.1475,5.2097,33573,0
2009-05-22,5.0417,5.925,5.0417,5.1565,62927,0
2009-05-26,5.1565,5.7217,5.1565,5.6245,41790,0
2009-05-27,5.5542,5.8632,5.4656,5.651,33551,0
2009-05-28,5.7217,5.7217,5.3861,5.4127,47949,0
2009-05-29,5.2364,5.2364,4.7946,5.112,170746,0
2009-06-01,5.3775,5.6334,5.2006,5.6158,89522,0
2009-06-02,5.5807,5.7657,5.5272,5.7657,27658,0
2009-06-03,5.7217,5.7303,5.1475,5.2538,58449,0
2009-06-04,5.2892,5.6689,5.2538,5.6689,46547,0
2009-06-05,5.7217,5.7217,5.5451,5.651,9829,0
2009-06-08,5.4924,5.7041,5.4924,5.5272,20966,0
2009-06-09,5.4569,5.7837,5.4569,5.7657,42608,0
2009-06-10,5.8188,5.907,5.2892,5.3951,61440,0
2009-06-11,5.4213,5.5624,5.3244,5.5099,20656,0
2009-06-12,5.4213,5.4213,5.2364,5.4127,19749,0
2009-06-15,5.4213,5.5099,5.1475,5.3599,23137,0
2009-06-16,5.342,5.4569,5.2006,5.2184,22695,0
2009-06-17,5.2006,5.5272,5.1038,5.3951,40320,0
2009-06-18,5.3951,5.4569,5.3244,5.4213,7774,0
2009-06-19,5.5451,5.5451,5.4127,5.4742,50323,0
2009-06-22,5.4213,5.5099,5.2364,5.2892,37707,0
2009-06-23,5.3775,5.4127,5.1475,5.307,15065,0
2009-06-24,5.3599,5.4213,5.2006,5.2538,13983,0
2009-06-25,5.1653,5.4127,5.13,5.2538,27671,0
2009-06-26,5.1829,6.1279,5.1475,6.0132,299068,0
2009-06-29,5.8188,5.907,5.6689,5.8717,41981,0
2009-06-30,5.8893,6.0132,5.5807,5.5807,42024,0
2009-07-01,5.6689,5.7217,5.4742,5.651,42312,0
2009-07-02,5.5272,5.6158,5.5099,5.5807,40198,0
2009-07-06,5.5807,6.0132,5.5807,5.6334,109350,0
2009-07-07,5.7657,5.7657,5.5807,5.5807,28648,0
2009-07-08,5.6334,5.8893,5.5807,5.651,57903,0
2009-07-09,5.6863,5.7482,5.5807,5.5807,29839,0
2009-07-10,5.6334,6.3046,5.6334,5.7482,32725,0
2009-07-13,5.7657,5.7657,5.607,5.7303,28422,0
2009-07-14,5.7217,5.8717,5.651,5.7837,12722,0
2009-07-15,5.925,6.3223,5.7837,6.3223,61807,0
2009-07-16,6.2516,6.3046,5.9602,6.2516,52630,0
2009-07-17,6.181,6.181,6.0132,6.0132,37588,0
2009-07-20,6.0309,6.0927,6.0132,6.0927,18972,0
2009-07-21,6.163,6.2164,6.0132,6.0573,17711,0
2009-07-22,6.0395,6.3223,5.925,6.0927,34622,0
2009-07-23,6.0752,6.6752,6.0752,6.6488,36961,0
2009-07-24,6.5605,6.7283,6.4547,6.543,17534,0
2009-07-27,6.5075,6.5075,5.6863,6.1982,163105,0
2009-07-28,6.1279,6.4547,6.1279,6.4547,12007,0
2009-07-29,6.366,6.4724,5.925,6.1455,16936,0
2009-07-30,6.287,6.6931,5.9956,6.6488,34426,0
2009-07-31,6.596,6.6931,6.1455,6.4547,34486,0
2009-08-03,6.543,6.7637,6.2164,6.4372,29293,0
2009-08-04,6.3841,6.7814,6.3397,6.7283,17581,0
2009-08-05,6.6931,6.6931,6.4372,6.5605,41554,0
2009-08-06,6.6752,6.6752,6.3578,6.3578,17517,0
2009-08-07,6.5253,6.5253,6.2516,6.287,24913,0
2009-08-10,6.1982,6.543,5.925,6.543,40673,0
2009-08-11,6.4724,6.7283,6.4724,6.6752,112450,0
2009-08-12,6.2695,7.1258,6.2695,6.746,37062,0
2009-08-13,6.746,6.9667,6.7106,6.7106,15404,0
2009-08-14,6.7283,6.8516,6.5695,6.6931,50824,0
2009-08-17,6.4724,6.7991,6.4724,6.6931,31285,0
2009-08-18,6.7637,6.8341,6.6577,6.746,29376,0
2009-08-19,6.6488,7.1258,6.6488,7.1258,20700,0
2009-08-20,7.0904,7.3467,6.6752,6.7814,56077,0
2009-08-21,6.9403,7.3818,6.7106,7.2494,62539,0
2009-08-24,7.3286,7.5938,7.32,7.5938,30424,0
2009-08-25,7.5057,7.585,7.0728,7.2494,54181,0
2009-08-26,7.2848,7.3551,6.6488,7.2494,37964,0
2009-08-27,7.2141,7.4435,6.905,7.4261,50922,0
2009-08-28,7.3551,7.4083,7.2141,7.2316,21115,0
2009-08-31,7.161,7.3731,6.8698,7.0465,105097,0
2009-09-01,6.958,7.3731,6.8516,6.905,70925,0
2009-09-02,7.6819,7.6819,6.746,7.0286,12552,0
2009-09-03,7.0465,7.2494,7.0465,7.1432,14621,0
2009-09-04,7.3905,7.3905,7.0465,7.0814,35614,0
2009-09-08,7.1258,7.4435,6.8167,7.0109,39737,0
2009-09-09,7.0286,7.1786,6.9931,7.161,24669,0
2009-09-10,7.1258,7.3905,7.0465,7.1258,22353,0
2009-09-11,7.161,7.3905,6.905,7.0814,40360,0
2009-09-14,7.0286,7.6113,6.958,7.2141,62519,0
2009-09-15,7.2141,7.3731,7.1258,7.2494,20688,0
2009-09-16,7.2848,7.5141,7.2141,7.4435,38193,0
2009-09-17,7.4261,7.6819,7.3905,7.5759,56239,0
2009-09-18,7.6641,8.3708,7.5408,8.0263,173123,0
2009-09-21,7.9028,8.5296,7.6996,7.8585,61605,0
2009-09-22,7.9554,8.0263,7.5229,7.5759,27509,0
2009-09-23,7.5759,8.4061,7.4083,8.2206,20826,0
2009-09-24,8.2557,8.3531,7.3731,7.7527,51378,0
2009-09-25,7.6996,7.9379,7.6996,7.8939,15338,0
2009-09-28,7.9028,8.203,7.7879,7.9203,105958,0
2009-09-29,8.3615,8.424,8.1852,8.2206,13851,0
2009-09-30,8.203,8.3354,7.77,7.8585,23528,0
2009-10-01,7.8233,8.1677,7.6113,7.7174,45714,0
2009-10-02,7.5938,8.097,7.5938,7.6468,14095,0
2009-10-05,7.7174,8.6002,7.6289,8.4767,112158,0
2009-10-06,8.4767,8.6356,8.3176,8.3884,22519,0
2009-10-07,8.2735,8.6356,8.203,8.6002,25159,0
2009-10-08,8.6356,8.6356,8.203,8.203,18012,0
2009-10-09,8.4413,8.6002,8.2206,8.4767,14959,0
2009-10-12,8.4767,8.4767,8.2383,8.3176,6769,0
2009-10-13,8.2915,8.3531,8.097,8.1677,16151,0
2009-10-14,8.3176,8.8742,8.3176,8.8565,26010,0
2009-10-15,9.0506,9.0506,8.3708,8.4592,31225,0
2009-10-16,8.4061,8.6356,8.4061,8.4413,20702,0
2009-10-19,8.5122,8.9092,8.3708,8.8565,11622,0
2009-10-20,8.839,8.839,8.4767,8.5474,11246,0
2009-10-21,8.4767,8.618,8.3708,8.4061,37570,0
2009-10-22,8.3884,8.4767,8.3708,8.4767,7310,0
2009-10-23,8.5474,8.6535,8.2999,8.2999,23401,0
2009-10-26,8.203,8.7502,8.1149,8.6356,36129,0
2009-10-27,8.6356,8.6356,8.1149,8.132,24160,0
2009-10-28,8.132,8.4413,8.132,8.203,52638,0
2009-10-29,8.2383,8.2383,8.0617,8.132,37498,0
2009-10-30,8.0263,8.2383,7.8763,7.8763,145130,0
2009-11-02,7.9554,8.0263,7.735,7.8233,42728,0
2009-11-03,7.5759,7.8585,7.1962,7.7879,79617,0
2009-11-04,7.8233,7.8763,7.6641,7.6819,21334,0
2009-11-05,7.7527,8.424,7.7527,8.2383,20503,0
2009-11-06,8.097,8.424,7.7879,7.9379,13757,0
2009-11-09,8.0617,8.1499,8.0085,8.132,12517,0
2009-11-10,8.0442,8.2999,7.9554,7.9732,3807,0
2009-11-11,8.203,8.3708,8.0794,8.097,15795,0
2009-11-12,8.097,8.4413,7.5759,7.6819,52641,0
2009-11-13,7.7174,8.0263,7.6819,7.9379,15545,0
2009-11-16,8.0442,8.203,8.0442,8.1852,17321,0
2009-11-17,8.1499,8.2557,8.0442,8.1852,7951,0
2009-11-18,8.0085,8.2206,8.0085,8.132,7124,0
2009-11-19,8.0442,8.2206,7.9379,8.0442,20047,0
2009-11-20,7.8939,8.1677,7.77,7.7879,68698,0
2009-11-23,7.8054,7.8585,7.3377,7.5759,112134,0
2009-11-24,7.5938,8.0442,7.4965,7.5141,43861,0
2009-11-25,8.6356,11.605,8.618,9.3769,1122348,0
2009-11-27,8.5296,9.2722,8.5296,8.6535,167954,0
2009-11-30,8.6884,9.934,8.6884,9.626,167275,0
2009-12-01,9.97,9.97,9.3067,9.537,164146,0
2009-12-02,9.519,9.756,9.4123,9.703,69526,0
2009-12-03,9.916,9.916,9.608,9.72,57651,0
2009-12-04,9.97,9.97,9.72,9.88,96627,0
2009-12-07,9.916,10.145,9.88,10.039,48207,0
2009-12-08,9.88,10.977,9.88,10.545,403439,0
2009-12-09,10.509,10.639,9.916,10.348,52920,0
2009-12-10,10.437,10.491,9.899,9.899,83785,0
2009-12-11,9.987,10.365,9.987,10.154,29758,0
2009-12-14,10.192,10.491,9.951,10.474,64006,0
2009-12-15,10.4,10.728,10.173,10.313,123695,0
2009-12-16,10.455,10.455,9.97,10.348,46350,0
2009-12-17,10.208,10.4,9.916,10.192,47966,0
2009-12-18,10.331,10.639,9.942,10.278,101368,0
2009-12-21,10.313,10.604,10.129,10.383,46659,0
2009-12-22,10.383,10.658,10.278,10.509,50497,0
2009-12-23,10.561,10.852,10.419,10.509,41682,0
2009-12-24,10.545,10.545,10.348,10.509,12602,0
2009-12-28,10.455,10.834,10.455,10.658,45544,0
2009-12-29,9.916,10.675,9.916,10.594,51606,0
2009-12-30,10.578,10.746,10.4,10.621,46142,0
2009-12-31,10.612,10.959,10.578,10.594,13279,0
2010-01-04,10.764,11.355,10.764,10.852,132349,0
2010-01-05,10.869,11.287,10.728,10.941,92222,0
2010-01-06,10.887,11.036,10.728,10.799,41426,0
2010-01-07,10.78,11.161,10.728,10.764,23635,0
2010-01-08,10.764,10.78,10.491,10.709,31185,0
2010-01-11,10.728,11.268,10.639,10.728,54758,0
2010-01-12,10.594,10.924,9.792,9.828,44053,0
2010-01-13,9.934,10.509,9.81,10.26,54812,0
2010-01-14,10.242,10.639,9.987,10.639,31879,0
2010-01-15,10.675,10.728,10.093,10.545,49724,0
2010-01-19,10.578,10.977,10.578,10.924,112296,0
2010-01-20,10.852,11.011,10.154,10.348,54660,0
2010-01-21,10.294,10.331,10.003,10.003,39752,0
2010-01-22,10.021,10.383,9.828,9.828,33111,0
2010-01-25,9.88,10.075,9.678,10.058,39722,0
2010-01-26,9.97,10.192,9.739,9.739,22927,0
2010-01-27,9.678,9.916,9.678,9.88,42405,0
2010-01-28,9.88,9.951,9.591,9.608,43739,0
2010-01-29,9.626,9.899,9.4467,9.501,36373,0
2010-02-01,9.4299,9.687,9.1382,9.4299,73125,0
2010-02-02,9.4299,9.4299,9.1039,9.1565,70196,0
2010-02-03,9.1382,9.4833,9.0506,9.0857,52415,0
2010-02-04,9.0326,9.3769,8.9799,8.9974,41715,0
2010-02-05,9.0326,9.0857,8.8034,8.8918,34968,0
2010-02-08,8.8918,8.9799,8.8034,8.8034,31406,0
2010-02-09,8.9623,9.2722,8.9623,9.1039,29452,0
2010-02-10,9.0683,9.3067,8.7682,8.9092,30729,0
2010-02-11,8.8565,9.519,8.8565,9.4833,21111,0
2010-02-12,9.3412,9.703,9.0326,9.572,50789,0
2010-02-16,9.626,9.678,9.3769,9.66,36333,0
2010-02-17,9.703,9.703,9.2548,9.626,25555,0
2010-02-18,9.591,9.703,9.3769,9.703,17063,0
2010-02-19,9.626,9.687,8.2999,9.1565,407821,0
2010-02-22,9.2361,9.519,8.839,9.4123,94143,0
2010-02-23,9.3236,9.4467,9.1918,9.2451,33193,0
2010-02-24,9.2892,9.537,9.1918,9.4467,14534,0
2010-02-25,9.2548,9.537,9.2548,9.537,25702,0
2010-02-26,9.519,9.863,9.3412,9.519,33718,0
2010-03-01,9.591,9.88,9.4833,9.687,31227,0
2010-03-02,9.687,9.863,9.556,9.756,14272,0
2010-03-03,9.81,10.058,9.81,10.003,29757,0
2010-03-04,10.003,10.129,9.97,10.058,9980,0
2010-03-05,10.093,10.129,9.88,10.039,22749,0
2010-03-08,10.021,10.039,9.72,9.88,38437,0
2010-03-09,9.81,9.81,9.2548,9.3236,41615,0
2010-03-10,9.3067,10.058,9.3067,9.739,39891,0
2010-03-11,9.643,9.643,9.1039,9.591,16112,0
2010-03-12,9.1478,9.4033,9.0419,9.2361,49335,0
2010-03-15,9.2361,9.564,8.3969,8.6268,41807,0
2010-03-16,7.8939,8.8651,7.8939,8.8119,61348,0
2010-03-17,8.8119,9.581,8.8119,9.3146,74543,0
2010-03-18,9.2722,9.564,9.2361,9.528,19739,0
2010-03-19,9.581,9.81,9.2722,9.546,135520,0
2010-03-22,9.4557,9.635,9.2981,9.546,133842,0
2010-03-23,9.528,9.564,9.1651,9.4557,17193,0
2010-03-24,9.3692,9.528,9.3692,9.4557,27052,0
2010-03-25,9.6,9.6,9.4743,9.4743,24903,0
2010-03-26,9.546,9.635,9.4922,9.617,11837,0
2010-03-29,9.617,9.652,9.2633,9.6,20825,0
2010-03-30,9.652,9.756,9.2176,9.2361,51618,0
2010-03-31,9.1828,9.3692,9.0943,9.1478,16275,0
2010-04-01,9.1828,9.3692,8.9888,9.1127,14386,0
2010-04-05,9.1293,9.3856,8.9711,9.2548,52701,0
2010-04-06,9.1651,9.2176,8.9179,9.0065,81280,0
2010-04-07,8.9711,9.0419,8.9005,8.9711,34759,0
2010-04-08,8.9005,9.0593,8.9005,8.9888,25128,0
2010-04-09,8.9888,9.3334,8.9533,9.0773,90560,0
2010-04-12,9.0065,9.1478,8.7063,8.7415,141248,0
2010-04-13,8.7415,8.7593,8.5738,8.671,118941,0
2010-04-14,8.7593,9.2361,8.7593,8.7947,37364,0
2010-04-15,8.7947,9.1127,8.7947,9.1127,69413,0
2010-04-16,9.1127,9.1127,8.9711,9.0241,33031,0
2010-04-19,8.9533,9.1127,8.9533,9.0241,16978,0
2010-04-20,9.0773,9.2176,9.0419,9.2176,14404,0
2010-04-21,9.2004,9.2361,9.0065,9.2004,15867,0
2010-04-22,9.0773,9.2004,9.0773,9.1651,21197,0
2010-04-23,9.1478,9.2732,9.0062,9.2558,17806,0
2010-04-26,9.2176,9.3146,9.0773,9.1127,15884,0
2010-04-27,9.0593,9.1651,8.9888,9.0419,52039,0
2010-04-28,9.1127,9.3334,9.0326,9.3334,17778,0
2010-04-29,9.3856,9.96,9.2722,9.756,58495,0
2010-04-30,9.792,9.924,9.0593,9.617,66467,0
2010-05-03,9.635,9.863,9.4557,9.687,46145,0
2010-05-04,9.564,9.687,9.1651,9.2548,62618,0
2010-05-05,9.2809,9.581,8.9888,9.2176,35610,0
2010-05-06,9.0593,9.756,8.9888,9.3692,76763,0
2010-05-07,9.2809,9.3146,9.0155,9.1127,45217,0
2010-05-10,9.546,9.67,9.0593,9.652,57847,0
2010-05-11,9.1478,9.774,9.1478,9.687,73406,0
2010-05-12,9.739,9.863,9.581,9.863,51865,0
2010-05-13,9.792,9.96,9.564,9.863,39463,0
2010-05-14,9.899,9.979,9.421,9.581,50466,0
2010-05-17,9.687,10.012,9.0593,9.942,50399,0
2010-05-18,8.5385,9.1737,8.1852,9.1127,90387,0
2010-05-19,9.0593,9.1293,8.8827,8.8827,34692,0
2010-05-20,8.7415,8.9359,8.5029,8.5915,71095,0
2010-05-21,8.4147,8.6089,8.1852,8.4678,65757,0
2010-05-24,8.3969,8.5738,8.3087,8.4678,26648,0
2010-05-25,8.5385,8.6356,7.9468,8.5915,75828,0
2010-05-26,8.671,8.6884,7.9293,8.0794,60335,0
2010-05-27,8.3354,8.4061,8.1942,8.3176,52327,0
2010-05-28,8.3354,8.4592,7.991,8.3884,36600,0
2010-06-01,8.3531,8.3884,7.8318,7.8497,35839,0
2010-06-02,7.9203,8.6535,7.8144,8.4061,90683,0
2010-06-03,8.424,8.7415,8.424,8.6535,36655,0
2010-06-04,8.4413,8.5474,8.3708,8.4061,75911,0
2010-06-07,8.424,8.6535,8.159,8.2117,63535,0
2010-06-08,8.2823,8.3884,8.2293,8.2646,44511,0
2010-06-09,8.3708,8.5296,8.2999,8.5296,26554,0
2010-06-10,8.6884,8.6884,8.2472,8.4943,49607,0
2010-06-11,8.4592,8.618,8.3615,8.4767,55132,0
2010-06-14,8.5825,8.8474,8.4767,8.6535,40931,0
2010-06-15,8.7415,8.7415,8.4061,8.6002,42801,0
2010-06-16,8.5296,8.6884,8.2646,8.5649,22227,0
2010-06-17,8.671,8.671,8.4061,8.5825,55158,0
2010-06-18,8.6356,8.6356,8.3884,8.4413,53971,0
2010-06-21,8.5825,8.5825,8.2293,8.2646,35574,0
2010-06-22,8.3176,8.4413,8.1409,8.1409,19055,0
2010-06-23,8.1056,8.2117,8.0704,8.0878,10140,0
2010-06-24,8.0352,8.0352,7.6379,7.7259,26728,0
2010-06-25,7.7259,7.8851,7.4083,7.4261,151185,0
2010-06-28,7.5141,7.7791,7.4788,7.7083,45668,0
2010-06-29,7.5671,7.7259,7.3905,7.4261,105738,0
2010-06-30,7.4431,7.4966,7.1757,7.229,39632,0
2010-07-01,7.2848,7.2848,7.0904,7.2316,68849,0
2010-07-02,7.32,7.4083,7.1432,7.32,45746,0
2010-07-06,7.4083,7.585,7.1078,7.1078,65051,0
2010-07-07,7.161,7.5317,7.1078,7.3905,42563,0
2010-07-08,7.4435,7.4435,6.7991,7.2141,56169,0
2010-07-09,7.1786,7.585,7.1432,7.5495,78618,0
2010-07-12,7.4435,7.5495,7.3024,7.3551,17640,0
2010-07-13,7.4788,7.8497,7.4788,7.7083,43343,0
2010-07-14,7.6555,7.8673,7.3551,7.4788,54122,0
2010-07-15,7.4261,7.4965,7.1786,7.3731,39591,0
2010-07-16,7.3024,7.3024,7.0728,7.1078,46049,0
2010-07-19,7.1078,7.2668,6.958,7.2494,13935,0
2010-07-20,7.1258,7.3551,7.1258,7.3551,14544,0
2010-07-21,7.4261,7.6379,7.1258,7.1258,20784,0
2010-07-22,7.2494,7.5141,7.2494,7.4788,35623,0
2010-07-23,7.4261,7.4965,6.8516,7.4788,70161,0
2010-07-26,7.3377,7.7259,7.1786,7.6908,108551,0
2010-07-27,7.7259,7.7259,7.4612,7.6379,40885,0
2010-07-28,7.6023,7.6203,7.4965,7.4965,34298,0
2010-07-29,7.5317,7.7083,7.4261,7.4435,19861,0
2010-07-30,7.32,7.5317,7.2584,7.3024,21444,0
2010-08-02,7.4435,7.6731,7.2848,7.3551,24788,0
2010-08-03,7.3024,7.585,7.2141,7.3377,27248,0
2010-08-04,7.3551,7.4435,7.3551,7.4435,13090,0
2010-08-05,7.3905,7.585,7.3551,7.4788,30966,0
2010-08-06,7.3905,7.4435,7.1962,7.4083,15268,0
2010-08-09,7.4435,7.5141,7.2668,7.4965,67909,0
2010-08-10,7.3731,7.7083,7.3377,7.585,23298,0
2010-08-11,7.4435,7.5317,7.2141,7.2668,44520,0
2010-08-12,7.2141,7.3551,7.0904,7.2141,49776,0
2010-08-13,7.1786,7.1786,6.9667,7.0904,27106,0
2010-08-16,7.0197,7.3377,6.8873,7.3377,26142,0
2010-08-17,7.4261,7.6731,7.2141,7.6203,19339,0
2010-08-18,7.585,7.6203,7.3377,7.4965,13656,0
2010-08-19,7.4435,7.5141,7.2141,7.2141,28395,0
2010-08-20,7.1786,7.32,7.1078,7.3024,31059,0
2010-08-23,7.32,7.3551,7.2848,7.2848,29229,0
2010-08-24,7.32,7.4965,7.2668,7.2668,22191,0
2010-08-25,7.2316,7.4261,7.2316,7.3551,24934,0
2010-08-26,7.3551,7.364,7.1962,7.2141,18772,0
2010-08-27,7.364,7.4169,7.2584,7.4169,17828,0
2010-08-30,7.364,7.364,7.0465,7.0814,34587,0
2010-08-31,7.0684,7.0684,6.9613,6.9789,39393,0
2010-09-01,7.0992,7.3109,7.0465,7.2228,60798,0
2010-09-02,7.2228,7.2403,7.1168,7.2228,13992,0
2010-09-03,7.3286,7.3818,7.0814,7.364,74177,0
2010-09-07,7.3818,7.3818,7.2051,7.2757,39972,0
2010-09-08,7.3109,7.364,7.1342,7.1874,7214,0
2010-09-09,7.2935,7.2935,7.1521,7.2228,10530,0
2010-09-10,7.2403,7.2935,7.2051,7.2757,25371,0
2010-09-13,7.364,7.5229,7.364,7.4169,50323,0
2010-09-14,7.3818,7.4874,7.3286,7.3818,20877,0
2010-09-15,7.364,7.6113,7.364,7.5938,86647,0
2010-09-16,7.4521,7.5759,7.4521,7.5229,6961,0
2010-09-17,7.6289,7.6289,7.4521,7.5229,28760,0
2010-09-20,7.5229,8.0878,7.5057,8.0526,44555,0
2010-09-21,8.0526,8.2823,7.8054,7.9646,46362,0
2010-09-22,7.9112,8.2293,7.3993,7.4874,18927,0
2010-09-23,7.4169,7.47,7.0465,7.0638,87337,0
2010-09-24,7.1342,7.3467,7.0638,7.3109,45115,0
2010-09-27,7.3109,7.3818,7.2757,7.2935,25057,0
2010-09-28,7.3286,7.4169,7.1697,7.3286,45099,0
2010-09-29,7.2757,7.3467,7.2228,7.3286,33085,0
2010-09-30,7.3984,7.3984,7.1852,7.3275,34160,0
2010-10-01,7.3993,7.3993,7.1874,7.3286,21794,0
2010-10-04,7.2935,7.2935,7.1521,7.2051,49374,0
2010-10-05,7.3109,7.3993,7.2403,7.3109,40367,0
2010-10-06,7.2584,7.364,7.1342,7.2935,74910,0
2010-10-07,7.364,7.364,7.1342,7.2584,118238,0
2010-10-08,7.2757,7.3109,7.1697,7.2935,45249,0
2010-10-11,7.2584,7.2935,7.1521,7.2584,16033,0
2010-10-12,7.2228,7.2757,7.0638,7.2757,53989,0
2010-10-13,7.2935,7.3818,7.2403,7.2935,77738,0
2010-10-14,7.2584,7.3109,7.2228,7.2757,34490,0
2010-10-15,7.3818,7.4349,7.2228,7.3818,85101,0
2010-10-18,7.4169,7.5584,7.3818,7.5229,91233,0
2010-10-19,7.3993,7.6289,7.3993,7.5057,41531,0
2010-10-20,7.5759,7.7527,7.4874,7.5584,28312,0
2010-10-21,7.6113,7.6113,7.2228,7.3109,21636,0
2010-10-22,7.4169,7.4874,7.3818,7.4169,35498,0
2010-10-25,7.5408,7.5759,7.2228,7.3993,59136,0
2010-10-26,7.3286,7.5584,7.3286,7.5229,40865,0
2010-10-27,7.4521,7.5584,7.3993,7.5057,40526,0
2010-10-28,7.5938,7.5938,7.4349,7.4349,40846,0
2010-10-29,7.4337,7.5951,7.4337,7.5951,16565,0
2010-11-01,7.5938,7.5938,7.3993,7.4349,42433,0
2010-11-02,7.5408,7.7879,7.47,7.7879,36011,0
2010-11-03,7.77,7.9293,7.77,7.8939,19676,0
2010-11-04,7.9821,8.0878,7.8585,8.0174,42816,0
2010-11-05,8.0704,8.3354,8.0174,8.2117,38017,0
2010-11-08,8.1409,8.6356,8.1409,8.5825,44879,0
2010-11-09,8.5649,8.5825,8.2999,8.3176,76450,0
2010-11-10,8.3176,8.6356,8.2999,8.4767,51574,0
2010-11-11,8.424,8.424,8.2823,8.3354,16927,0
2010-11-12,8.2999,8.4943,8.1942,8.2293,43895,0
2010-11-15,8.424,8.5296,8.2823,8.3708,20041,0
2010-11-16,8.3176,8.3176,7.6641,7.6996,60683,0
2010-11-17,7.6996,7.8585,7.6113,7.6819,22386,0
2010-11-18,7.735,7.9821,7.6996,7.735,67723,0
2010-11-19,7.7527,7.8412,7.4521,7.6641,50133,0
2010-11-22,7.6468,7.8054,7.5408,7.7879,32913,0
2010-11-23,7.6819,7.6996,7.47,7.5408,81556,0
2010-11-24,7.8939,8.2646,7.8939,8.1764,227695,0
2010-11-26,8.1056,8.3441,8.0704,8.3441,18894,0
2010-11-29,8.3354,8.7236,8.1764,8.671,43449,0
2010-11-30,8.3535,8.5319,8.1394,8.3177,35361,0
2010-12-01,8.4767,8.5296,8.0352,8.3354,100545,0
2010-12-02,8.3354,8.5474,8.2823,8.5122,33177,0
2010-12-03,8.3884,8.6884,8.2117,8.6535,40200,0
2010-12-06,8.6002,8.7236,8.3884,8.5649,30780,0
2010-12-07,8.6356,8.8119,8.4943,8.5474,36782,0
2010-12-08,8.4592,8.8297,8.4413,8.7236,24161,0
2010-12-09,8.7593,8.7947,8.6356,8.7947,24574,0
2010-12-10,8.7947,8.8651,8.6356,8.8651,74164,0
2010-12-13,8.8297,9.1828,8.7415,9.0419,122698,0
2010-12-14,9.1127,9.2176,8.839,9.1828,47244,0
2010-12-15,9.1478,9.2892,9.0773,9.2361,22911,0
2010-12-16,8.1091,9.707,8.1091,9.2732,28022,0
2010-12-17,10.509,10.509,8.3796,8.7236,63901,0
2010-12-20,9.783,9.97,8.671,9.82,44643,0
2010-12-21,9.1565,9.695,8.6621,8.7766,72128,0
2010-12-22,8.8742,10.154,8.8742,9.608,32220,0
2010-12-23,9.528,9.528,8.7593,9.2004,26943,0
2010-12-27,9.2091,9.2091,9.0683,9.1127,8706,0
2010-12-28,9.3146,9.844,9.1828,9.2892,17349,0
2010-12-29,9.2558,9.862,9.1928,9.852,11499,0
2010-12-30,9.843,9.843,8.8979,8.9603,20279,0
2010-12-31,9.0048,9.0048,8.7792,8.7792,24699,0
2011-01-03,10.537,10.537,8.7063,9.2004,42760,0
2011-01-04,9.4922,9.4922,8.7682,8.9179,19389,0
2011-01-05,8.9273,9.2176,8.8742,8.9623,29432,0
2011-01-06,9.0419,9.1828,8.7947,8.9444,8908,0
2011-01-07,8.9888,9.0506,8.8651,8.9623,14436,0
2011-01-10,9.0155,9.0155,8.7236,8.9533,11354,0
2011-01-11,8.9359,8.9359,8.8119,8.839,15528,0
2011-01-12,8.9444,9.0506,8.7766,9.0506,8104,0
2011-01-13,9.0326,9.1828,8.9888,9.1039,11839,0
2011-01-14,8.9974,9.712,8.9974,8.9974,7685,0
2011-01-18,9.1918,9.2274,9.0943,9.1737,19494,0
2011-01-19,9.2732,9.2732,8.775,8.8195,14067,0
2011-01-20,8.7063,9.1382,8.6535,8.6535,5398,0
2011-01-21,8.6535,8.6535,8.6089,8.6356,1210,0
2011-01-24,8.6356,8.8297,8.1499,8.1677,17218,0
2011-01-25,8.0174,8.2117,7.9554,8.203,14714,0
2011-01-26,8.2999,8.5825,8.0617,8.2383,13006,0
2011-01-27,8.2472,8.2735,7.991,8.0704,4703,0
2011-01-28,8.2735,8.8119,8.1149,8.1237,3901,0
2011-01-31,8.1303,8.1938,7.7789,7.788,7168,0
2011-02-01,7.9203,7.9203,7.3731,7.5671,7443,0
2011-02-02,7.7083,7.7083,7.5584,7.6555,1339,0
2011-02-03,7.5227,7.6828,7.5054,7.5141,5469,0
2011-02-04,7.5495,7.5671,7.3551,7.364,4826,0
2011-02-07,7.5759,7.6908,7.4261,7.5229,7786,0
2011-02-08,7.6908,7.6908,7.4261,7.4261,4753,0
2011-02-09,7.47,7.6555,6.9842,7.161,14886,0
2011-02-10,7.203,7.5141,7.1943,7.5141,3171,0
2011-02-11,7.2668,7.7174,7.2403,7.4435,8641,0
2011-02-14,7.6113,7.6113,7.1962,7.2584,4458,0
2011-02-15,7.77,7.77,7.0904,7.2494,1516,0
2011-02-16,7.1342,7.2584,7.1078,7.2316,2124,0
2011-02-17,7.2757,7.77,7.1168,7.5141,24879,0
2011-02-18,7.4961,7.7271,7.4961,7.6917,1026,0
2011-02-22,7.735,7.8763,7.7083,7.8763,1896,0
2011-02-23,7.8054,7.8673,7.7437,7.8585,4360,0
2011-02-24,8.1237,8.1237,7.991,7.991,4033,0
2011-02-25,8.1003,8.1003,7.7446,7.7446,5139,0
2011-02-28,7.8183,7.8982,7.8183,7.8982,1221,0
2011-03-01,7.8161,7.8161,7.7093,7.7093,5213,0
2011-03-02,7.6917,7.8604,7.5407,7.7093,3867,0
2011-03-03,7.5141,7.6559,7.3275,7.6385,15465,0
2011-03-04,7.5141,7.6739,7.5141,7.6385,3943,0
2011-03-07,7.6739,7.6739,7.6385,7.6385,1813,0
2011-03-08,7.6385,7.6739,7.5852,7.6385,1135,0
2011-03-09,7.6385,7.6385,7.5495,7.6385,17152,0
2011-03-10,7.6294,7.7271,7.5407,7.5495,19773,0
2011-03-11,7.6385,8.695,7.6385,8.6151,32949,0
2011-03-14,8.5888,9.2284,8.5888,8.9352,5703,0
2011-03-15,9.0062,9.0593,8.9264,8.9884,3358,0
2011-03-16,8.9794,8.997,8.8816,8.9352,4606,0
2011-03-17,9.0315,9.0315,8.8979,8.9247,2300,0
2011-03-18,8.9085,9.0505,8.8816,8.8816,5528,0
2011-03-21,9.0505,9.1039,8.9526,9.0505,2141,0
2011-03-22,8.9706,9.1928,8.9706,9.0505,7919,0
2011-03-23,8.9172,9.0593,8.9172,8.9884,9910,0
2011-03-24,8.9884,9.0505,8.9352,8.9617,563,0
2011-03-25,8.9352,9.0418,8.8376,8.8376,5719,0
2011-03-28,8.8376,9.0152,8.8376,8.9526,7390,0
2011-03-30,8.8376,9.0152,8.8376,9.0152,1803,0
2011-03-31,9.0316,9.1487,8.9955,9.068,4538,0
2011-04-01,9.1575,9.1575,8.9172,9.1303,3447,0
2011-04-04,9.1208,9.1208,9.0593,9.1208,5481,0
2011-04-05,9.1208,9.1575,9.0593,9.139,3312,0
2011-04-06,9.1575,9.2371,9.0593,9.0593,2310,0
2011-04-07,9.77,9.77,9.3086,9.3712,33348,0
2011-04-08,9.3712,9.54,9.0684,9.4853,10827,0
2011-04-11,9.54,9.54,9.2371,9.2901,1011,0
2011-04-12,9.4063,9.4063,9.1208,9.2371,9237,0
2011-04-13,9.0684,9.584,9.0684,9.1208,901,0
2011-04-14,9.3256,9.575,9.3256,9.4418,4155,0
2011-04-15,9.3613,9.504,9.3256,9.504,500,0
2011-04-18,9.3334,9.504,9.3256,9.3256,839,0
2011-04-19,9.3613,9.3712,9.139,9.3432,738,0
2011-04-20,9.1828,9.1828,9.1575,9.1575,676,0
2011-04-21,9.2101,9.2643,8.9264,9.2371,14071,0
2011-04-25,9.1208,9.2643,9.1039,9.1039,1773,0
2011-04-26,9.1127,9.3613,9.1127,9.2819,14228,0
2011-04-27,9.1127,9.1127,9.1127,9.1127,817,0
2011-04-28,9.2284,9.2819,9.1208,9.2819,8116,0
2011-04-29,9.3021,9.3021,9.1039,9.1039,4980,0
2011-05-02,9.1928,9.2558,8.9264,9.1208,8000,0
2011-05-03,9.1293,9.3712,8.9693,9.014,11429,0
2011-05-04,8.8907,9.0152,8.8907,8.9706,1913,0
2011-05-05,8.9337,9.0583,8.9247,9.0497,6895,0
2011-05-09,9.1478,9.1661,9.1478,9.1661,270,0
2011-05-10,9.4053,9.4053,8.9794,9.2469,1572,0
2011-05-11,9.1747,9.1747,8.9693,9.1565,754,0
2011-05-13,8.8799,9.2819,8.8799,9.2101,1125,0
2011-05-16,9.139,9.1478,9.0062,9.0062,5838,0
2011-05-17,9.0583,9.0583,9.005,9.005,1618,0
2011-05-18,9.0583,9.0848,8.9693,9.0848,366,0
2011-05-19,9.2284,9.2284,8.9515,9.0315,3506,0
2011-05-20,8.9426,9.3165,8.8799,9.2643,16786,0
2011-05-23,9.0765,9.2741,9.014,9.2741,563,0
2011-05-24,9.2741,9.2741,9.014,9.0765,1554,0
2011-05-25,9.3165,9.3165,9.0943,9.2371,2206,0
2011-05-27,9.1029,9.505,8.9426,9.1928,12330,0
2011-05-31,9.3256,9.3256,9.1818,9.246,1046,0
2011-06-01,9.1828,9.1828,8.8979,9.0583,3385,0
2011-06-02,9.0315,9.3712,9.0315,9.0315,2531,0
2011-06-03,9.1127,9.1293,9.0407,9.0765,1795,0
2011-06-06,9.2101,9.2101,8.9157,9.1661,3046,0
2011-06-07,9.2186,9.3965,9.0315,9.2371,28211,0
2011-06-08,9.3001,9.3001,8.5764,8.7909,12229,0
2011-06-09,8.8799,8.9247,8.175,8.7641,23981,0
2011-06-10,9.0407,9.2469,8.3713,8.5944,24676,0
2011-06-13,9.0943,9.0943,8.3804,9.0497,32530,0
2011-06-14,8.9693,8.9873,8.4518,8.7017,27064,0
2011-06-15,8.8265,8.8265,8.3357,8.4785,11667,0
2011-06-16,8.5457,8.5457,7.407,7.9269,27054,0
2011-06-17,7.8982,8.2913,7.8982,8.0322,19453,0
2011-06-20,7.6931,8.6302,7.6843,8.1302,32772,0
2011-06-21,8.3893,8.4695,8.0497,8.0497,4066,0
2011-06-22,8.1302,8.282,7.916,8.282,9801,0
2011-06-23,8.282,8.6748,8.0322,8.2376,17064,0
2011-06-24,8.1481,8.9247,8.0235,8.4071,46878,0
2011-06-27,8.514,8.862,8.514,8.6302,18633,0
2011-06-28,8.4071,8.7728,8.4071,8.6657,6945,0
2011-06-29,8.7106,8.7999,8.264,8.264,13507,0
2011-06-30,8.4278,8.5,8.1217,8.3016,11656,0
2011-07-01,8.1302,8.6479,8.1302,8.2284,1458,0
2011-07-05,8.2109,8.4964,8.1217,8.2999,5492,0
2011-07-06,8.3396,8.7426,8.3122,8.7248,11091,0
2011-07-07,8.8888,8.9958,8.5678,8.9958,4536,0
2011-07-08,8.657,8.7728,8.5764,8.7106,2352,0
2011-07-11,8.3893,8.4785,8.282,8.3535,1684,0
2011-07-12,8.3804,8.6924,8.3177,8.684,2786,0
2011-07-13,8.7106,8.8534,8.5586,8.8444,4037,0
2011-07-15,8.4251,8.4785,8.4251,8.4785,228,0
2011-07-18,8.1481,9.1747,8.1125,8.6657,3323,0
2011-07-19,8.6622,8.8504,8.2768,8.8504,981,0
2011-07-20,8.8265,8.8265,8.4337,8.5411,1157,0
2011-07-21,8.7017,8.9247,8.4609,8.9247,14490,0
2011-07-22,8.7375,8.7375,8.7017,8.7017,1921,0
2011-07-25,8.7017,9.0765,8.6479,8.8265,12779,0
2011-07-26,8.5905,8.7341,8.4379,8.7071,5419,0
2011-07-27,8.5678,8.7106,8.5678,8.7106,2611,0
2011-07-28,8.8776,8.8776,8.4737,8.6803,673,0
2011-07-29,8.5093,8.6983,8.4278,8.5993,3061,0
2011-08-01,8.4695,8.6121,8.3893,8.4071,3041,0
2011-08-02,8.4649,8.6441,8.2949,8.5725,4332,0
2011-08-03,8.3713,8.639,8.2731,8.639,1122,0
2011-08-04,8.1421,8.5008,8.133,8.4468,3024,0
2011-08-05,8.456,8.6535,8.0614,8.6535,5852,0
2011-08-08,8.5228,8.6302,7.7464,8.1394,3494,0
2011-08-09,8.0591,8.6213,8.0497,8.2018,447,0
2011-08-10,8.1302,8.4695,8.0235,8.3268,6878,0
2011-08-11,8.4428,8.7999,8.166,8.7999,9359,0
2011-08-12,8.6353,8.7426,8.1689,8.5276,2913,0
2011-08-15,8.3621,8.9069,8.2551,8.8444,6275,0
2011-08-16,8.8086,8.9782,8.7106,8.9782,2465,0
2011-08-17,8.9761,9.0747,8.6174,8.6353,7407,0
2011-08-18,8.456,8.7426,8.456,8.7161,33180,0
2011-08-19,8.5457,8.6441,8.429,8.5725,5985,0
2011-08-22,8.7426,8.7426,8.3841,8.5365,3138,0
2011-08-23,8.4828,8.5996,8.4828,8.5365,839,0
2011-08-24,8.5634,8.9221,8.402,8.9221,6831,0
2011-08-25,8.8504,9.4329,8.8504,9.4329,720,0
2011-08-26,9.863,10.249,9.552,9.569,44237,0
2011-08-29,9.577,9.577,9.1188,9.4497,2492,0
2011-08-30,9.424,9.4962,9.4063,9.4152,1002,0
2011-08-31,9.068,9.4823,9.068,9.167,1677,0
2011-09-01,9.71,9.747,9.587,9.64,1292,0
2011-09-02,9.519,9.519,9.1487,9.4378,445,0
2011-09-06,9.3789,9.64,9.3789,9.4152,4348,0
2011-09-07,9.737,9.989,9.2991,9.4773,2568,0
2011-09-08,9.4418,9.81,9.4418,9.596,7411,0
2011-09-09,9.3256,9.606,9.3256,9.4594,1451,0
2011-09-12,9.505,9.505,8.9313,9.1459,21498,0
2011-09-13,8.8145,8.8776,8.7426,8.7426,1895,0
2011-09-14,9.1459,9.1459,8.7969,8.7969,2736,0
2011-09-15,9.783,9.963,9.3965,9.514,23834,0
2011-09-16,9.424,11.003,9.4152,11.003,20480,0
2011-09-19,10.806,10.806,10.373,10.41,6713,0
2011-09-20,10.391,10.733,9.909,10.098,8671,0
2011-09-21,10.662,10.662,9.2901,9.514,5983,0
2011-09-22,8.9672,9.514,8.9672,9.1908,3847,0
2011-09-23,9.1908,9.4594,9.012,9.1908,3479,0
2011-09-26,9.4497,9.944,9.4152,9.4773,4290,0
2011-09-27,9.4873,9.854,9.4152,9.424,6535,0
2011-09-28,9.4497,9.64,9.4329,9.4962,6303,0
2011-09-30,9.509,9.564,9.0651,9.1468,3082,0
2011-10-03,9.3076,9.3613,8.7518,8.7518,5133,0
2011-10-04,8.6081,9.2004,8.6081,9.0027,11011,0
2011-10-05,9.012,9.4773,9.012,9.4152,6360,0
2011-10-06,9.4418,9.4418,9.012,9.1555,3621,0
2011-10-07,9.1373,9.2091,8.9853,8.9853,1202,0
2011-10-10,8.8326,9.514,8.8326,9.505,7031,0
2011-10-11,9.542,9.667,9.1818,9.596,4279,0
2011-10-12,9.596,10.132,9.4152,9.854,3196,0
2011-10-14,10.475,10.556,9.863,10.222,5407,0
2011-10-17,10.258,10.41,9.701,10.17,2229,0
2011-10-18,9.783,10.16,9.728,9.836,1504,0
2011-10-20,9.863,9.882,9.792,9.882,1486,0
2011-10-21,10.107,10.338,10.107,10.338,1172,0
2011-10-24,10.043,10.814,10.043,10.539,5981,0
2011-10-25,10.466,10.59,10.457,10.521,3345,0
2011-10-26,10.539,10.539,10.276,10.493,5749,0
2011-10-27,10.842,10.842,10.098,10.438,21549,0
2011-10-28,10.447,10.573,10.419,10.573,3825,0
2011-10-31,10.525,10.569,10.47,10.569,10212,0
2011-11-01,9.933,10.494,9.933,10.457,2234,0
2011-11-02,11.208,11.337,10.511,10.796,4403,0
2011-11-03,10.457,10.789,10.355,10.564,1796,0
2011-11-04,10.763,11.333,10.311,10.311,1820,0
2011-11-07,10.823,11.003,10.447,10.457,1738,0
2011-11-08,10.787,11.2,10.539,11.2,559,0
2011-11-10,10.907,10.907,10.401,10.771,559,0
2011-11-11,10.936,10.936,10.582,10.689,11246,0
2011-11-14,10.688,10.923,10.41,10.923,4238,0
2011-11-15,10.688,11.164,10.634,11.164,8819,0
2011-11-16,10.484,10.993,10.484,10.806,1757,0
2011-11-17,10.59,10.936,10.59,10.835,4238,0
2011-11-18,10.763,10.763,10.373,10.763,7146,0
2011-11-21,10.798,10.798,10.539,10.539,670,0
2011-11-22,10.33,10.917,10.33,10.826,3230,0
2011-11-23,10.763,11.205,10.373,10.373,7028,0
2011-11-25,10.779,10.779,9.834,9.834,5103,0
2011-11-28,9.916,10.276,9.916,10.087,443,0
2011-11-29,10.539,10.539,10.005,10.078,4169,0
2011-11-30,10.514,10.523,9.92,9.92,4826,0
2011-12-01,9.906,9.916,9.636,9.916,8092,0
2011-12-02,9.898,9.916,9.664,9.898,3549,0
2011-12-05,10.096,10.096,9.528,9.734,5262,0
2011-12-06,9.916,9.916,9.618,9.834,6348,0
2011-12-07,9.565,9.869,9.528,9.724,3184,0
2011-12-09,9.4912,9.898,9.4912,9.807,4188,0
2011-12-12,9.798,9.817,9.664,9.691,2631,0
2011-12-13,9.573,9.753,9.3196,9.573,1431,0
2011-12-14,9.1218,9.4547,9.1218,9.2839,9319,0
2011-12-15,9.2673,9.673,9.2673,9.583,5835,0
2011-12-16,9.556,9.681,9.4633,9.664,9074,0
2011-12-19,9.798,9.817,9.4547,9.4547,778,0
2011-12-20,9.509,9.825,9.2215,9.699,21506,0
2011-12-21,9.636,9.636,9.528,9.528,1666,0
2011-12-22,9.276,9.4004,9.2673,9.3116,2111,0
2011-12-23,9.743,9.743,9.347,9.3915,4770,0
2011-12-27,9.4004,9.4004,9.068,9.0857,6210,0
2011-12-28,9.0409,9.538,9.0409,9.3021,15820,0
2011-12-29,9.3116,9.3915,9.0409,9.3296,23809,0
2011-12-30,9.1848,9.3653,9.0541,9.2839,13800,0
2012-01-03,9.2393,9.789,9.1938,9.724,32321,0
2012-01-04,9.573,9.573,9.3653,9.565,2496,0
2012-01-05,9.601,10.196,9.583,10.023,8150,0
2012-01-06,10.321,10.789,10.005,10.521,19586,0
2012-01-09,10.698,10.707,10.069,10.512,5698,0
2012-01-10,10.53,10.779,10.187,10.726,15056,0
2012-01-11,10.953,11.169,10.844,11.169,6207,0
2012-01-12,11.221,11.259,10.779,11.067,11486,0
2012-01-13,11.24,11.537,10.564,11.447,5531,0
2012-01-17,11.584,11.584,10.859,10.913,4521,0
2012-01-18,11.131,11.131,10.907,11.085,1217,0
2012-01-19,11.268,11.528,11.041,11.094,6827,0
2012-01-20,11.14,11.14,10.898,10.898,3746,0
2012-01-23,10.917,11.195,10.871,11.178,2674,0
2012-01-24,11.213,11.213,11.122,11.122,1194,0
2012-01-25,10.981,11.287,10.981,11.085,6067,0
2012-01-26,11.14,11.428,10.99,10.99,3821,0
2012-01-27,11.221,11.287,10.88,10.88,1111,0
2012-01-30,10.907,11.636,10.907,11.636,6316,0
2012-01-31,11.528,11.774,11.392,11.718,7312,0
2012-02-01,11.7,12.384,11.547,12.384,10445,0
2012-02-02,12.431,12.447,11.951,12.088,2712,0
2012-02-03,12.196,13.054,12.196,12.529,2776,0
2012-02-06,12.259,12.62,12.259,12.483,2566,0
2012-02-07,12.914,12.914,12.363,12.598,2088,0
2012-02-08,12.895,12.895,12.326,12.326,4283,0
2012-02-09,12.459,13.312,12.459,12.68,10440,0
2012-02-10,12.972,12.972,12.447,12.62,10107,0
2012-02-13,12.719,13.063,12.638,12.788,1510,0
2012-02-14,12.972,13.149,12.575,12.753,21438,0
2012-02-15,12.743,12.743,12.52,12.52,1137,0
2012-02-16,12.593,12.593,12.393,12.51,2583,0
2012-02-17,12.388,12.732,12.353,12.589,4910,0
2012-02-21,12.702,12.712,12.603,12.62,5125,0
2012-02-22,12.603,12.753,12.501,12.566,1779,0
2012-02-23,12.106,12.991,12.106,12.447,2659,0
2012-02-24,12.435,12.542,12.435,12.442,806,0
2012-02-27,12.439,12.888,12.359,12.719,1492,0
2012-02-28,12.584,12.816,12.269,12.285,5098,0
2012-03-01,12.397,12.708,12.281,12.478,2841,0
2012-03-02,12.037,12.263,12,12,3549,0
2012-03-05,12.125,12.125,11.718,11.718,2832,0
2012-03-06,11.701,11.718,11.603,11.619,887,0
2012-03-07,11.594,11.755,11.556,11.701,2513,0
2012-03-08,11.746,12.063,11.594,11.594,3860,0
2012-03-09,11.89,12.885,11.89,12.046,2975,0
2012-03-12,12.653,12.653,11.81,12.099,3334,0
2012-03-13,12.207,12.758,11.646,12.653,8169,0
2012-03-14,12.372,12.571,12.234,12.552,3347,0
2012-03-15,12.598,12.598,12.216,12.469,2655,0
2012-03-16,12.326,12.643,12.326,12.643,1850,0
2012-03-19,12.598,12.598,12.018,12.344,1232,0
2012-03-20,12.487,12.496,12.442,12.442,664,0
2012-03-21,12.263,12.317,12.118,12.189,7946,0
2012-03-22,12.153,12.226,12.073,12.179,595,0
2012-03-23,12.063,12.207,12.063,12.207,848,0
2012-03-26,12.253,12.496,12.063,12.226,3364,0
2012-03-27,12.226,12.379,12.037,12.379,893,0
2012-03-29,12.353,12.353,12.009,12.009,553,0
2012-03-30,12.118,12.172,11.782,11.782,1371,0
2012-04-02,11.229,12.134,10.978,11.662,5345,0
2012-04-03,11.765,11.765,11.509,11.691,909,0
2012-04-04,11.138,11.718,11.055,11.401,5226,0
2012-04-05,10.775,11.881,10.775,11.881,4770,0
2012-04-09,11.682,11.682,11.229,11.322,2934,0
2012-04-10,11.184,11.203,10.959,10.959,2002,0
2012-04-11,11.092,11.138,10.442,10.804,4087,0
2012-04-12,10.849,11.662,10.849,11.092,8917,0
2012-04-13,11.464,11.464,11.092,11.267,3422,0
2012-04-16,11.322,11.322,11.229,11.322,774,0
2012-04-17,11.24,11.502,11.24,11.502,1188,0
2012-04-18,11.492,11.594,11.184,11.374,4593,0
2012-04-19,11.248,11.718,11.184,11.34,3364,0
2012-04-23,11.229,11.322,11.229,11.229,1433,0
2012-04-24,11.238,11.41,11.229,11.229,1215,0
2012-04-25,11.41,11.455,11.229,11.41,1162,0
2012-04-26,11.374,11.374,11.238,11.248,1107,0
2012-04-27,11.312,11.322,11.248,11.322,1008,0
2012-05-01,11.268,11.268,11.139,11.139,3757,0
2012-05-02,11.138,11.138,10.693,10.693,1817,0
2012-05-03,10.876,10.876,10.867,10.867,2237,0
2012-05-04,11.022,11.038,10.693,10.693,1486,0
2012-05-07,10.613,10.877,10.442,10.867,4019,0
2012-05-08,10.841,10.885,10.841,10.885,3026,0
2012-05-09,10.559,11.013,10.541,11.013,1249,0
2012-05-10,10.33,10.867,10.33,10.821,3904,0
2012-05-11,10.766,10.867,10.702,10.702,883,0
2012-05-14,10.859,10.867,10.741,10.741,1423,0
2012-05-16,10.569,10.749,10.506,10.749,1435,0
2012-05-18,10.592,10.876,10.584,10.639,2431,0
2012-05-21,10.659,10.731,10.423,10.731,2765,0
2012-05-22,10.535,10.594,10.413,10.413,1417,0
2012-05-23,10.374,10.639,10.374,10.639,2025,0
2012-05-24,10.411,10.411,10.411,10.411,883,0
2012-05-25,10.676,10.684,10.676,10.676,553,0
2012-05-29,10.867,11.065,10.812,10.876,3338,0
2012-05-30,10.667,10.932,10.667,10.932,1148,0
2012-05-31,10.858,11.385,10.831,11.194,1914,0
2012-06-01,10.658,10.831,10.658,10.758,1618,0
2012-06-04,10.702,10.978,10.523,10.523,4526,0
2012-06-05,10.74,11.25,10.74,11.25,2121,0
2012-06-06,11.341,11.367,11.013,11.288,3034,0
2012-06-07,11.056,11.149,10.867,10.867,891,0
2012-06-08,10.867,11.458,10.867,10.923,3669,0
2012-06-11,11.158,11.376,11.158,11.367,577,0
2012-06-12,11.185,11.467,11.185,11.467,1691,0
2012-06-13,11.448,11.852,11.268,11.288,3507,0
2012-06-14,11.24,11.886,11.24,11.886,1248,0
2012-06-15,13.185,13.185,12.024,12.286,2182,0
2012-06-18,12.204,12.204,11.833,11.833,331,0
2012-06-19,11.92,12.597,11.912,12.286,1955,0
2012-06-20,12.043,12.06,12.015,12.015,2397,0
2012-06-21,11.93,12.15,11.833,11.833,860,0
2012-06-22,11.912,12.286,11.833,11.894,8115,0
2012-06-25,11.987,12.533,11.949,12.533,7470,0
2012-06-26,12.514,12.803,12.14,12.305,5251,0
2012-06-27,12.514,12.732,12.504,12.698,1318,0
2012-06-28,12.541,12.541,12.214,12.214,437,0
2012-06-29,12.324,12.56,12.324,12.56,771,0
2012-07-02,12.105,12.523,12.096,12.096,1592,0
2012-07-03,12.159,12.395,12.159,12.37,771,0
2012-07-05,12.37,12.504,11.93,12.286,3349,0
2012-07-06,12.14,12.395,12.087,12.131,3149,0
2012-07-09,12.204,12.377,12.033,12.069,3924,0
2012-07-10,12.241,12.305,12.087,12.223,1193,0
2012-07-11,11.842,12.169,11.842,11.939,1376,0
2012-07-12,12.414,12.414,11.93,11.93,3186,0
2012-07-16,12.27,12.467,12.15,12.279,3297,0
2012-07-17,12.332,12.395,12.196,12.196,1100,0
2012-07-18,12.169,12.57,12.169,12.232,2169,0
2012-07-19,12.404,12.662,12.404,12.495,1866,0
2012-07-20,12.725,12.725,12.486,12.486,224,0
2012-07-23,12.122,12.441,12.087,12.087,341,0
2012-07-25,11.852,11.958,11.852,11.958,872,0
2012-07-26,12.105,12.105,11.867,12.105,2177,0
2012-07-27,12.105,12.332,12.105,12.332,966,0
2012-07-30,12.232,12.377,11.92,12.377,636,0
2012-07-31,12.051,12.423,12.015,12.15,2748,0
2012-08-01,12.204,12.662,12.15,12.377,2989,0
2012-08-02,12.06,12.06,12.06,12.06,276,0
2012-08-03,12.131,12.377,12.024,12.096,661,0
2012-08-06,12.241,12.241,12.015,12.015,224,0
2012-08-07,12.279,12.286,12.105,12.105,507,0
2012-08-08,11.939,12.414,11.939,11.977,1504,0
2012-08-09,12.286,12.37,11.93,11.93,5046,0
2012-08-10,12.006,12.006,11.894,11.894,437,0
2012-08-13,12.015,12.06,11.649,11.649,8001,0
2012-08-14,11.886,11.912,11.649,11.713,1399,0
2012-08-15,11.833,11.833,11.741,11.741,1737,0
2012-08-16,11.939,12.006,11.64,12.006,3297,0
2012-08-17,11.704,12.05,11.666,12.05,1581,0
2012-08-20,11.786,11.937,11.512,11.937,2390,0
2012-08-21,11.512,12.06,11.394,11.912,1428,0
2012-08-22,11.949,12.015,11.805,11.805,942,0
2012-08-23,11.649,12.131,11.649,11.93,2562,0
2012-08-24,12.015,12.015,11.894,11.894,330,0
2012-08-27,11.712,11.805,11.483,11.519,5030,0
2012-08-28,11.427,11.427,11.373,11.373,983,0
2012-08-30,11.33,11.33,11.018,11.116,7043,0
2012-08-31,11.061,11.2,10.724,10.724,3633,0
2012-09-04,10.889,10.973,10.358,10.973,19553,0
2012-09-05,10.816,11.191,10.816,11.191,2531,0
2012-09-06,11.427,11.832,11.42,11.832,3422,0
2012-09-07,11.749,11.749,11.538,11.665,714,0
2012-09-10,11.777,11.842,11.703,11.786,2641,0
2012-09-11,11.712,11.842,11.712,11.832,775,0
2012-09-12,11.538,11.538,11.538,11.538,236,0
2012-09-13,11.538,12.205,11.538,12.205,4483,0
2012-09-14,11.665,11.665,11.665,11.665,106,0
2012-09-17,11.886,12.326,11.886,12.116,1531,0
2012-09-18,11.893,11.912,11.893,11.912,333,0
2012-09-19,11.93,12.052,11.639,11.648,6890,0
2012-09-20,11.548,11.577,11.51,11.51,548,0
2012-09-21,11.731,11.958,11.493,11.958,14639,0
2012-09-24,11.786,11.786,11.557,11.759,381,0
2012-09-25,12.006,12.024,11.897,11.897,1238,0
2012-09-26,11.93,12.116,11.886,12.052,7891,0
2012-09-27,11.968,12.088,11.968,12.079,983,0
2012-09-28,12.024,12.205,12.024,12.205,3269,0
2012-10-01,11.703,12.344,11.684,12.344,5237,0
2012-10-03,12.099,12.099,12.099,12.099,128,0
2012-10-04,12.052,12.141,11.684,12.116,5639,0
2012-10-05,12.161,12.281,11.977,11.977,1312,0
2012-10-08,12.106,12.106,12.088,12.088,435,0
2012-10-09,12.024,12.024,11.805,11.823,955,0
2012-10-10,11.657,11.694,11.586,11.586,1858,0
2012-10-12,11.08,11.08,11.035,11.061,658,0
2012-10-15,11.174,11.519,11.174,11.383,2279,0
2012-10-16,11.061,11.427,11.061,11.246,929,0
2012-10-17,11.519,11.567,11.191,11.321,3150,0
2012-10-18,11.339,11.474,11.339,11.474,606,0
2012-10-19,11.135,11.135,11.135,11.135,106,0
2012-10-22,11.071,11.071,10.964,10.973,3334,0
2012-10-23,10.853,10.853,10.844,10.853,548,0
2012-10-25,10.853,10.881,10.853,10.853,874,0
2012-10-26,10.779,10.881,10.743,10.881,959,0
2012-10-31,10.762,11.018,10.762,11.018,1375,0
2012-11-01,11.089,11.201,10.973,11.089,1945,0
2012-11-02,10.798,10.798,10.798,10.798,106,0
2012-11-06,10.964,10.964,10.871,10.871,346,0
2012-11-09,10.928,10.928,10.928,10.928,106,0
2012-11-14,10.744,10.744,10.743,10.743,344,0
2012-11-15,10.516,10.937,10.432,10.937,1584,0
2012-11-20,10.853,10.954,10.802,10.954,3031,0
2012-11-21,10.954,10.973,10.798,10.889,1094,0
2012-11-26,11.029,11.35,11.029,11.267,2284,0
2012-11-27,11.211,11.571,11.211,11.35,2703,0
2012-11-28,11.183,11.267,11.175,11.258,1096,0
2012-11-29,11.394,11.43,11.394,11.423,763,0
2012-11-30,11.468,11.58,11.449,11.571,1197,0
2012-12-03,11.413,11.954,11.413,11.716,1627,0
2012-12-04,11.486,11.625,11.478,11.532,3356,0
2012-12-05,11.633,11.891,11.486,11.891,647,0
2012-12-06,11.513,11.689,11.495,11.495,2488,0
2012-12-07,11.8,11.854,11.763,11.854,1523,0
2012-12-10,11.542,11.847,11.542,11.847,1137,0
2012-12-11,11.661,11.993,11.661,11.983,9497,0
2012-12-12,11.891,12.12,11.891,12.12,2481,0
2012-12-13,11.781,12.03,11.513,11.744,5565,0
2012-12-14,11.687,11.849,11.528,11.557,4428,0
2012-12-17,11.508,11.668,11.424,11.614,3713,0
2012-12-18,11.623,12.016,11.567,11.764,3066,0
2012-12-19,11.998,11.998,11.774,11.781,3905,0
2012-12-20,11.864,12.036,11.764,12.016,5958,0
2012-12-21,11.801,12.007,11.801,12.007,335,0
2012-12-24,12.27,12.354,12.046,12.354,1282,0
2012-12-26,12.344,12.541,12.27,12.316,3323,0
2012-12-27,11.754,12.296,11.754,12.296,862,0
2012-12-28,11.911,12.202,11.903,12.166,3151,0
2012-12-31,12.409,12.616,12.409,12.597,1609,0
2013-01-02,12.438,12.438,12.184,12.27,2748,0
2013-01-03,12.016,12.016,12.016,12.016,322,0
2013-01-04,11.988,12.007,11.903,11.903,1795,0
2013-01-07,11.864,11.978,11.857,11.857,1644,0
2013-01-08,11.839,12.166,11.716,11.939,3767,0
2013-01-09,12.166,12.364,11.801,11.839,6584,0
2013-01-10,11.903,11.903,11.894,11.894,370,0
2013-01-14,11.491,11.697,11.491,11.697,855,0
2013-01-16,11.781,11.781,11.547,11.606,4044,0
2013-01-17,11.557,11.668,11.538,11.538,1068,0
2013-01-18,11.462,11.597,11.388,11.388,2064,0
2013-01-22,12.119,12.119,11.597,11.939,10239,0
2013-01-24,11.939,11.939,11.781,11.829,1041,0
2013-01-25,11.774,11.801,11.614,11.614,5324,0
2013-01-28,11.801,11.801,11.444,11.614,4361,0
2013-01-29,11.567,11.939,11.567,11.939,1104,0
2013-01-30,11.801,11.801,11.791,11.791,322,0
2013-01-31,12.016,12.1,11.874,11.887,1273,0
2013-02-01,12.007,12.007,11.988,11.988,253,0
2013-02-04,11.919,12.016,11.791,11.791,874,0
2013-02-05,12.354,12.399,11.988,12.25,2912,0
2013-02-06,12.176,12.176,12.063,12.063,2856,0
2013-02-07,11.754,11.949,11.754,11.949,1718,0
2013-02-11,11.606,11.744,11.606,11.614,3107,0
2013-02-12,11.058,11.614,11.058,11.606,2263,0
2013-02-14,11.528,11.567,11.528,11.567,728,0
2013-02-19,11.369,11.369,11.287,11.287,775,0
2013-02-20,11.078,11.258,11.078,11.125,2075,0
2013-02-21,10.798,11.716,10.798,11.549,8546,0
2013-02-22,11.378,11.378,11.258,11.258,638,0
2013-02-25,11.352,11.352,11.352,11.352,226,0
2013-02-26,11.144,11.64,11.144,11.324,868,0
2013-02-27,11.538,11.567,11.352,11.397,1575,0
2013-02-28,11.268,11.388,11.238,11.268,1119,0
2013-03-01,11.05,11.378,10.761,11.182,3506,0
2013-03-04,11.024,11.238,10.995,10.995,2620,0
2013-03-05,11.134,11.424,11.068,11.068,4701,0
2013-03-06,11.201,11.201,11.191,11.191,424,0
2013-03-07,10.798,11.407,10.798,11.115,4187,0
2013-03-08,11.144,11.144,10.713,11.144,11971,0
2013-03-11,11.201,11.315,10.817,10.958,9140,0
2013-03-12,11.058,11.342,10.723,10.723,14279,0
2013-03-13,10.873,11.078,9.927,10.301,12705,0
2013-03-14,9.918,10.539,9.918,10.539,17198,0
2013-03-15,10.615,11.164,10.301,11.032,61560,0
2013-03-18,10.703,10.703,10.678,10.678,746,0
2013-03-19,10.629,10.902,10.629,10.761,5861,0
2013-03-20,10.845,10.845,10.6,10.677,734,0
2013-03-21,10.677,11.05,10.677,11.003,4405,0
2013-03-22,11.087,11.087,10.892,10.892,749,0
2013-03-25,10.845,10.845,10.619,10.63,915,0
2013-03-26,10.658,10.667,10.658,10.667,647,0
2013-03-27,11.268,11.268,10.677,10.873,2153,0
2013-03-28,10.911,10.911,10.911,10.911,103,0
2013-04-02,10.394,10.648,10.394,10.648,1280,0
2013-04-03,10.836,10.836,10.32,10.443,1774,0
2013-04-04,10.509,10.619,10.301,10.301,3483,0
2013-04-05,10.283,10.297,10.02,10.133,2136,0
2013-04-08,10.235,10.273,10.02,10.125,3719,0
2013-04-09,10.096,10.301,9.928,10.152,537,0
2013-04-10,10.519,10.519,10.049,10.115,749,0
2013-04-11,10.125,10.125,10.125,10.125,330,0
2013-04-12,10.087,10.133,10.087,10.133,424,0
2013-04-15,10.001,10.162,10.001,10.087,2024,0
2013-04-16,10.301,10.301,10.087,10.087,1387,0
2013-04-17,9.955,10.087,9.955,9.985,424,0
2013-04-18,10.03,10.385,9.607,10.385,2000,0
2013-04-19,9.89,10.011,9.647,9.657,5981,0
2013-04-22,9.711,10.472,9.693,9.88,4206,0
2013-04-23,10.291,10.291,10.106,10.106,216,0
2013-04-24,10.218,10.218,9.876,9.876,689,0
2013-04-25,9.927,10.209,9.88,10.191,3541,0
2013-04-26,10.283,10.283,9.701,9.701,960,0
2013-04-29,9.89,10.199,9.89,9.927,865,0
2013-04-30,9.751,9.852,9.647,9.852,1119,0
2013-05-01,9.88,10.172,9.758,9.758,749,0
2013-05-02,9.758,9.975,9.4309,9.693,4405,0
2013-05-03,9.72,9.89,9.505,9.846,1270,0
2013-05-06,9.993,10.427,9.993,10.36,5591,0
2013-05-07,10.476,11.218,10.417,10.775,3031,0
2013-05-08,10.756,11.011,10.756,11.011,955,0
2013-05-09,10.879,11.002,10.879,11.002,447,0
2013-05-10,10.747,10.747,10.088,10.595,1172,0
2013-05-13,10.341,10.417,10.126,10.417,955,0
2013-05-14,10.088,10.586,10.088,10.586,215,0
2013-05-15,10.436,10.436,9.9,9.9,318,0
2013-05-16,9.7,10.421,9.7,10.266,767,0
2013-05-17,10.222,10.222,10.201,10.201,218,0
2013-05-20,10.308,10.308,10.257,10.257,235,0
2013-05-24,10.126,10.126,10.126,10.126,102,0
2013-05-28,10.276,10.378,10.276,10.323,942,0
2013-05-29,10.313,10.313,9.815,9.815,1646,0
2013-05-30,10.149,10.149,9.757,9.936,3188,0
2013-05-31,9.895,10.027,9.809,9.933,16686,0
2013-06-03,9.862,9.862,9.428,9.7,4821,0
2013-06-04,9.618,9.665,9.523,9.561,5104,0
2013-06-05,9.4653,9.4753,9.419,9.4653,2768,0
2013-06-06,9.504,9.695,9.428,9.695,69458,0
2013-06-07,10.116,10.116,9.57,9.57,846,0
2013-06-10,9.646,9.646,9.561,9.609,2342,0
2013-06-11,9.806,10.021,9.7,9.89,1433,0
2013-06-12,9.609,10.002,9.609,10.002,6056,0
2013-06-13,10.016,10.232,10.002,10.232,546,0
2013-06-14,10.078,10.126,10.002,10.002,1433,0
2013-06-17,10.021,10.126,10.012,10.031,1475,0
2013-06-19,10.021,10.351,10.002,10.002,1381,0
2013-06-20,10.002,10.078,10.002,10.002,7551,0
2013-06-21,10.061,10.155,10.061,10.155,1813,0
2013-06-24,10.061,10.061,10.061,10.061,2430,0
2013-06-25,10.041,10.041,9.936,9.956,2289,0
2013-06-26,10.268,10.268,9.936,9.936,845,0
2013-06-27,10.325,10.325,9.88,10.012,6863,0
2013-06-28,9.87,10.23,9.87,10.23,375,0
2013-07-01,10.108,10.185,10.07,10.098,4131,0
2013-07-02,10.135,10.334,10.135,10.325,1795,0
2013-07-03,10.3,10.3,10.3,10.3,208,0
2013-07-05,10.127,10.127,10.127,10.127,422,0
2013-07-08,10.193,10.268,10.19,10.259,741,0
2013-07-09,10.202,10.202,10.202,10.202,180,0
2013-07-10,10.089,10.089,10.089,10.089,101,0
2013-07-11,10.239,10.295,10.108,10.185,2695,0
2013-07-12,10.185,10.268,10.115,10.259,3415,0
2013-07-15,10.268,10.268,10.193,10.268,647,0
2013-07-16,10.23,10.23,10.185,10.185,2455,0
2013-07-17,10.239,10.295,10.185,10.185,2745,0
2013-07-18,10.409,10.581,10.278,10.334,2269,0
2013-07-19,10.572,10.572,10.305,10.409,845,0
2013-07-22,10.598,10.789,10.239,10.372,2570,0
2013-07-23,11.053,11.053,10.913,10.913,214,0
2013-07-24,10.884,11.017,10.488,10.608,1691,0
2013-07-25,10.506,10.528,10.497,10.497,614,0
2013-07-29,10.598,10.981,10.507,10.581,1373,0
2013-07-30,10.554,10.627,10.516,10.516,846,0
2013-07-31,10.562,10.742,10.506,10.526,1321,0
2013-08-01,10.506,10.991,10.278,10.278,3432,0
2013-08-02,10.685,10.685,10.259,10.419,766,0
2013-08-05,10.334,10.554,10.325,10.325,5061,0
2013-08-06,10.856,10.856,10.856,10.856,101,0
2013-08-07,10.497,10.627,10.098,10.098,1723,0
2013-08-08,10.32,10.32,10.23,10.23,632,0
2013-08-09,10.39,10.39,10.39,10.39,101,0
2013-08-12,10.399,10.399,10.23,10.278,2637,0
2013-08-13,10.372,10.381,10.23,10.259,2933,0
2013-08-14,10.23,10.372,10.23,10.372,362,0
2013-08-15,10.23,10.23,9.992,9.992,995,0
2013-08-16,9.976,10.23,9.918,9.927,1582,0
2013-08-19,9.966,10.259,9.918,9.918,2957,0
2013-08-20,9.899,10.268,9.899,10.07,3063,0
2013-08-21,9.918,9.918,9.899,9.899,465,0
2013-08-22,9.918,9.918,9.918,9.918,813,0
2013-08-26,9.985,9.992,9.889,9.889,2716,0
2013-08-27,9.927,9.992,9.89,9.89,1401,0
2013-08-28,9.946,10.185,9.946,10.185,319,0
2013-08-30,10.439,10.439,10.439,10.439,1194,0
2013-09-03,10.236,10.685,10.236,10.457,1302,0
2013-09-04,10.505,10.505,10.265,10.293,420,0
2013-09-05,10.408,10.637,10.408,10.486,1441,0
2013-09-06,10.647,10.702,10.647,10.702,1057,0
2013-09-10,10.617,10.649,10.545,10.617,632,0
2013-09-11,10.941,10.941,10.567,10.627,1612,0
2013-09-12,10.779,10.884,10.685,10.685,632,0
2013-09-13,10.676,10.676,10.676,10.676,214,0
2013-09-16,11.046,11.046,10.429,10.536,2443,0
2013-09-17,11.168,11.168,10.617,10.647,632,0
2013-09-18,10.657,10.742,10.657,10.742,845,0
2013-09-19,10.712,10.867,10.657,10.702,2260,0
2013-09-20,10.667,11.009,10.657,10.77,473,0
2013-09-23,10.712,11.335,10.712,11.335,361,0
2013-09-24,11.277,11.398,11.18,11.189,841,0
2013-09-25,11.132,11.132,11.093,11.093,418,0
2013-09-26,11.561,11.561,11.325,11.355,774,0
2013-09-27,11.237,11.237,10.952,10.952,841,0
2013-09-30,10.934,10.952,10.712,10.712,3151,0
2013-10-01,10.809,10.952,10.809,10.952,418,0
2013-10-02,10.712,11.132,10.712,11.132,213,0
2013-10-03,10.952,11.199,10.952,11.199,3990,0
2013-10-04,10.999,11.054,10.999,11.054,213,0
2013-10-07,11.142,11.142,10.992,11.083,1574,0
2013-10-08,11.093,11.093,10.952,11.093,3884,0
2013-10-09,11.083,11.189,10.962,11.171,2103,0
2013-10-10,11.142,11.287,11.142,11.208,1366,0
2013-10-11,11.305,11.418,11.218,11.418,944,0
2013-10-14,11.189,11.189,11.189,11.189,525,0
2013-10-15,11.646,11.664,11.646,11.664,213,0
2013-10-16,11.646,11.646,11.353,11.361,525,0
2013-10-17,11.267,11.446,11.267,11.335,53478,0
2013-10-21,11.325,11.325,11.315,11.315,213,0
2013-10-23,11.315,11.315,11.189,11.189,3044,0
2013-10-24,11.389,11.426,11.335,11.343,525,0
2013-10-25,11.426,11.542,11.335,11.512,944,0
2013-10-28,11.512,11.694,11.512,11.694,736,0
2013-10-29,11.713,12.237,11.713,12.131,2728,0
2013-10-30,12.067,12.797,12.067,12.797,1682,0
2013-10-31,12.609,12.609,11.315,12.342,1366,0
2013-11-01,12,12,12,12,525,0
2013-11-04,11.742,11.752,11.713,11.713,525,0
2013-11-05,11.713,11.733,11.713,11.733,944,0
2013-11-06,11.762,11.819,11.713,11.819,1996,0
2013-11-07,11.81,12.095,11.81,11.95,1260,0
2013-11-08,11.894,12.706,11.839,12.706,604,0
2013-11-11,12.208,12.769,12.208,12.769,4622,0
2013-11-12,12.953,12.953,12.493,12.668,944,0
2013-11-13,12.571,12.706,12.571,12.609,628,0
2013-11-14,12.59,12.59,12.59,12.59,100,0
2013-11-15,12.571,12.571,12.542,12.542,628,0
2013-11-20,12.668,12.668,12.668,12.668,316,0
2013-11-21,12.542,12.619,12.542,12.571,525,0
2013-11-22,12.523,12.6,12.523,12.571,1470,0
2013-11-25,12.732,12.759,12.542,12.542,4225,0
2013-11-26,12.75,13.352,12.562,12.571,9452,0
2013-11-27,13.158,13.723,13.002,13.333,322407,0
2013-11-29,13.429,13.429,13.429,13.429,120,0
2013-12-02,13.429,13.429,13.313,13.409,946,0
2013-12-03,13.303,13.303,13.03,13.03,2624,0
2013-12-04,12.953,13.457,12.855,13.141,6091,0
2013-12-05,13.123,13.257,12.903,13.141,2308,0
2013-12-06,13.123,13.183,13.113,13.141,6159,0
2013-12-09,12.855,13.167,12.855,13.141,7349,0
2013-12-10,13.141,13.207,13.123,13.141,2873,0
2013-12-11,13.141,13.149,13.113,13.141,1740,0
2013-12-12,13.141,13.177,12.865,13.141,15857,0
2013-12-13,13.141,13.158,13.141,13.141,9660,0
2013-12-16,13.646,13.646,13.646,13.646,213,0
2013-12-18,12.953,13.362,12.913,13.237,1682,0
2013-12-19,13.294,14.094,13.294,14.094,5852,0
2013-12-20,13.865,14.306,13.741,14.306,810,0
2013-12-23,14.841,14.841,14.419,14.419,3242,0
2013-12-24,14.419,14.841,14.393,14.841,4598,0
2013-12-26,14.878,14.878,14.878,14.878,212,0
2013-12-27,15.976,16.18,15.785,15.785,3031,0
2013-12-30,15.47,15.47,15.002,15.002,732,0
2013-12-31,15.07,15.569,15.07,15.308,1568,0
2014-01-02,15.3,15.3,14.247,14.355,2603,0
2014-01-03,14.355,14.355,13.99,13.99,444,0
2014-01-07,13.99,14.792,13.99,14.792,838,0
2014-01-09,14.345,15.252,14.257,14.257,870,0
2014-01-10,14.281,14.355,14.281,14.355,417,0
2014-01-14,13.98,13.98,13.98,13.98,216,0
2014-01-15,14.456,15.157,14.456,15.157,1568,0
2014-01-16,15.051,15.117,14.831,14.831,1880,0
2014-01-22,15.28,15.374,15.06,15.374,7007,0
2014-01-23,15.157,15.204,15.157,15.204,416,0
2014-01-28,15.393,15.393,14.915,14.915,4080,0
2014-01-29,14.831,15.06,14.822,15.06,1512,0
2014-01-31,14.831,15.3,14.822,15.3,1254,0
2014-02-03,15.47,15.47,14.906,14.906,955,0
2014-02-04,14.896,14.896,14.822,14.87,4023,0
2014-02-05,15.002,15.099,14.939,15.012,2776,0
2014-02-06,15.117,15.117,15.031,15.041,1886,0
2014-02-07,14.831,15.383,14.822,15.326,2163,0
2014-02-10,15.204,15.204,15.089,15.204,4057,0
2014-02-11,15.49,15.549,15.308,15.355,1402,0
2014-02-12,15.336,15.413,15.157,15.157,3826,0
2014-02-13,14.831,15.737,14.831,15.681,4461,0
2014-02-14,15.777,15.874,15.252,15.252,7179,0
2014-02-18,15.403,16.152,15.403,16.152,4386,0
2014-02-19,16.074,16.399,16.006,16.006,1690,0
2014-02-20,15.957,15.957,15.403,15.506,2226,0
2014-02-21,16.311,16.311,15.681,16.311,487,0
2014-02-24,15.824,15.824,15.824,15.824,232,0
2014-02-25,15.923,16.638,15.777,16.32,1567,0
2014-02-26,16.162,16.162,16.162,16.162,271,0
2014-02-27,16.132,16.132,16.132,16.132,480,0
2014-03-03,15.73,16.162,15.73,16.152,1303,0
2014-03-04,16.2,16.792,16.2,16.723,4279,0
2014-03-05,16.543,16.704,16.218,16.676,5129,0
2014-03-06,16.495,17.068,16.064,16.857,3928,0
2014-03-07,16.534,16.82,16.254,16.82,658,0
2014-03-10,16.157,16.32,16.157,16.32,721,0
2014-03-11,16.704,16.704,15.997,16.142,6068,0
2014-03-12,16.638,16.656,16.113,16.656,4600,0
2014-03-13,16.495,16.638,15.834,16.514,9346,0
2014-03-14,17.211,17.555,17.03,17.229,8719,0
2014-03-17,17.545,18.118,17.495,18.089,6869,0
2014-03-18,18.071,18.071,17.443,17.642,7255,0
2014-03-19,17.211,17.211,17.211,17.211,1464,0
2014-03-20,17.555,17.785,17.211,17.211,3259,0
2014-03-21,17.671,17.691,16.905,16.905,5176,0
2014-03-25,17.303,17.303,17.303,17.303,292,0
2014-03-26,16.944,17.097,16.915,16.925,8890,0
2014-03-27,17.012,17.087,16.875,16.944,3828,0
2014-03-28,17.087,17.087,16.57,16.57,886,0
2014-03-31,16.704,16.704,16.263,16.263,854,0
2014-04-01,16.389,16.723,16.379,16.474,2583,0
2014-04-02,16.505,16.543,16.409,16.543,1763,0
2014-04-04,15.795,16.122,15.795,16.122,494,0
2014-04-08,15.946,15.946,15.864,15.946,572,0
2014-04-09,15.986,16.273,15.923,16.084,1608,0
2014-04-10,15.844,15.844,15.805,15.844,334,0
2014-04-11,15.966,16.19,15.966,16.19,10981,0
2014-04-14,15.948,16.209,15.948,16.084,11623,0
2014-04-15,15.71,15.71,15.002,15.393,2937,0
2014-04-16,15.635,15.635,15.635,15.635,112,0
2014-04-17,15.72,16.034,15.72,16.034,11708,0
2014-04-21,16.001,16.486,15.645,15.874,14993,0
2014-04-22,15.874,16.162,15.824,15.913,13079,0
2014-04-23,15.777,16.209,15.539,15.824,18719,0
2014-04-24,16.142,16.142,16.006,16.006,907,0
2014-04-25,15.71,15.737,15.3,15.308,3304,0
2014-04-28,15.176,15.176,15.176,15.176,729,0
2014-04-29,15.116,15.116,14.876,14.972,11601,0
2014-04-30,14.407,15.501,14.399,14.962,1329,0
2014-05-01,15.166,15.481,15.166,15.271,1381,0
2014-05-02,15.403,15.403,15.355,15.355,311,0
2014-05-05,15.146,15.326,14.991,15.116,3655,0
2014-05-08,15.216,15.216,15.216,15.216,137,0
2014-05-09,14.79,14.79,14.79,14.79,481,0
2014-05-12,15.126,15.692,15.03,15.692,2916,0
2014-05-13,16.286,16.286,15.682,16.286,435,0
2014-05-14,16.077,16.125,16.047,16.047,414,0
2014-05-15,15.876,15.979,15.531,15.925,1210,0
2014-05-16,16.027,16.027,16.027,16.027,106,0
2014-05-20,16.077,16.461,16.047,16.305,2301,0
2014-05-21,15.999,15.999,15.999,15.999,261,0
2014-05-22,15.856,16.087,15.836,16.047,982,0
2014-05-27,16.324,16.566,16.324,16.529,568,0
2014-05-28,16.403,17.084,16.403,17.084,4377,0
2014-05-29,16.699,16.862,16.699,16.862,1672,0
2014-05-30,17.094,17.997,17.094,17.997,3514,0
2014-06-02,17.66,17.69,17.66,17.66,1110,0
2014-06-03,17.804,17.804,17.804,17.804,658,0
2014-06-04,17.267,17.852,17.267,17.622,1612,0
2014-06-05,18.093,18.093,17.756,17.756,2009,0
2014-06-06,17.997,18.148,17.728,17.997,2054,0
2014-06-09,17.909,18.829,17.881,18.437,7868,0
2014-06-10,18.139,18.139,17.997,18.046,1669,0
2014-06-11,18.046,18.046,18.046,18.046,443,0
2014-06-12,17.756,18.235,17.756,18.129,6659,0
2014-06-13,17.997,18.226,17.977,18.226,3286,0
2014-06-16,17.997,17.997,17.987,17.997,2077,0
2014-06-17,17.698,17.801,17.335,17.486,12926,0
2014-06-19,17.486,17.486,17.486,17.486,211,0
2014-06-20,17.373,17.373,16.623,16.623,658,0
2014-06-23,16.643,17.106,16.643,16.922,2651,0
2014-06-24,17.125,17.157,16.789,16.995,1183,0
2014-06-25,16.892,17.144,16.623,16.854,3239,0
2014-06-26,16.661,17.047,16.585,16.613,4588,0
2014-06-27,16.402,17.577,16.402,17.577,3550,0
2014-06-30,17,17.479,17,17.479,2400,0
2014-07-01,17.376,17.376,17.376,17.376,100,0
2014-07-02,17.135,17.135,17.135,17.135,209,0
2014-07-03,17.206,17.206,16.863,16.863,458,0
2014-07-07,16.789,16.902,16.789,16.902,1256,0
2014-07-08,16.392,16.759,16.392,16.759,470,0
2014-07-09,16.652,16.764,16.652,16.661,433,0
2014-07-10,16.595,16.827,16.143,16.827,2774,0
2014-07-11,16.373,16.382,16.373,16.382,457,0
2014-07-14,16.603,16.643,16.373,16.373,843,0
2014-07-15,16.276,16.276,16.094,16.094,413,0
2014-07-16,15.941,16.47,15.941,15.987,4781,0
2014-07-17,15.517,16.353,15.517,15.804,8983,0
2014-07-21,16.402,16.661,16.181,16.248,2503,0
2014-07-22,16.016,16.5,16.016,16.422,2808,0
2014-07-23,15.941,16.373,15.893,16.373,2661,0
2014-07-24,15.756,16.373,15.756,16.085,2807,0
2014-07-25,15.987,16.47,15.746,15.746,3636,0
2014-07-28,14.503,15.784,14.503,15.409,4216,0
2014-07-29,14.966,15.794,14.966,15.318,4648,0
2014-07-30,15.679,15.679,15.313,15.313,4906,0
2014-07-31,15.507,15.517,15.151,15.389,10127,0
2014-08-01,15.151,15.313,15.151,15.313,1018,0
2014-08-04,14.737,15.409,14.737,14.927,4471,0
2014-08-05,15.024,16.085,15.024,15.171,5399,0
2014-08-06,15.313,15.313,15.313,15.313,100,0
2014-08-07,15.594,15.594,15.313,15.313,433,0
2014-08-08,15.171,15.247,14.975,14.975,659,0
2014-08-11,15.409,15.409,14.952,14.952,6751,0
2014-08-12,15.322,15.351,15.034,15.351,20487,0
2014-08-13,15.399,15.603,15.024,15.566,4984,0
2014-08-14,15.497,15.566,14.853,15.409,4830,0
2014-08-15,14.928,14.928,14.928,14.928,494,0
2014-08-18,15.359,16.119,15.359,16.119,11870,0
2014-08-19,16.026,16.191,16.026,16.191,1782,0
2014-08-20,15.997,16.186,15.997,16.143,2501,0
2014-08-21,15.997,16.529,15.941,16.392,7332,0
2014-08-25,16.756,16.794,16.114,16.603,4445,0
2014-08-26,16.181,16.853,16.017,16.816,7464,0
2014-08-27,16.451,16.451,16.451,16.451,716,0
2014-08-28,16.854,17.104,16.759,17.104,4278,0
2014-08-29,17.077,17.077,16.5,16.5,1720,0
2014-09-03,16.538,16.922,16.538,16.779,1624,0
2014-09-04,16.623,16.623,16.613,16.613,1042,0
2014-09-05,16.951,16.951,16.603,16.603,9515,0
2014-09-09,16.709,16.807,16.709,16.807,609,0
2014-09-10,17.01,17.607,16.783,17.607,1455,0
2014-09-11,17.385,17.385,16.807,17.328,18240,0
2014-09-16,16.363,16.402,16.363,16.402,779,0
2014-09-17,16.427,16.427,16.333,16.417,1609,0
2014-09-18,16.422,16.422,16.422,16.422,417,0
2014-09-19,15.722,15.947,15.722,15.947,1603,0
2014-09-22,15.656,16.122,15.656,16.122,3461,0
2014-09-23,16.152,16.237,15.947,15.947,2343,0
2014-09-24,16.132,16.132,15.754,15.754,751,0
2014-09-25,15.678,15.678,15.678,15.678,402,0
2014-09-26,15.782,16.044,15.782,15.831,620,0
2014-09-29,15.706,15.949,15.656,15.656,2558,0
2014-09-30,15.272,15.764,15.087,15.195,3461,0
2014-10-01,15.176,15.482,15.176,15.365,872,0
2014-10-02,15.726,15.726,15.553,15.553,1363,0
2014-10-07,14.787,15.262,14.787,15.262,208,0
2014-10-08,15.215,15.454,15.205,15.454,2719,0
2014-10-09,15.272,15.891,14.807,15.291,3105,0
2014-10-10,14.942,15.706,14.702,15.696,3613,0
2014-10-13,15.375,15.395,15.214,15.395,1657,0
2014-10-15,14.952,14.952,14.952,14.952,518,0
2014-10-16,15.947,15.947,15.327,15.947,723,0
2014-10-17,16.034,17.272,16.034,17.272,451,0
2014-10-20,16.461,16.948,16.064,16.228,4149,0
2014-10-21,16.392,16.392,16.285,16.285,580,0
2014-10-23,16.363,16.363,15.901,16.025,2010,0
2014-10-24,16.509,16.604,16.162,16.243,4458,0
2014-10-27,16.48,16.672,16.432,16.653,5359,0
2014-10-28,16.48,16.672,16.19,16.672,2107,0
2014-10-29,16.691,17.841,16.691,17.841,1432,0
2014-10-30,17.659,17.794,17.408,17.794,534,0
2014-10-31,17.881,17.885,17.291,17.885,1609,0
2014-11-03,17.601,17.803,17.184,17.543,1734,0
2014-11-04,17.881,17.881,17.881,17.881,171,0
2014-11-05,17.581,17.581,17.581,17.581,182,0
2014-11-06,17.164,17.164,17.146,17.155,1132,0
2014-11-07,17.146,17.146,17.002,17.002,1444,0
2014-11-10,17.301,17.301,17.301,17.301,559,0
2014-11-11,14.98,16.867,14.98,16.867,365,0
2014-11-12,16.818,17.851,16.818,17.851,613,0
2014-11-14,17.83,17.83,17.83,17.83,187,0
2014-11-17,17.483,17.483,16.943,16.943,585,0
2014-11-18,17.398,17.398,16.838,16.838,541,0
2014-11-19,16.432,16.451,16.432,16.432,1470,0
2014-11-24,15.706,15.901,15.706,15.901,801,0
2014-11-25,16.29,16.29,15.947,15.947,435,0
2014-11-26,16.034,16.914,16.034,16.914,4418,0
2014-12-01,16.74,16.808,15.629,16.79,2127,0
2014-12-02,15.667,17.012,15.667,17.012,1708,0
2014-12-03,16.818,16.818,16.48,16.818,3060,0
2014-12-04,16.76,17.069,16.662,17.069,1608,0
2014-12-09,17.591,17.737,17.591,17.737,622,0
2014-12-10,17.291,17.664,17.291,17.664,452,0
2014-12-11,16.875,17.475,16.875,17.475,339,0
2014-12-16,17.659,17.717,17.659,17.717,317,0
2014-12-17,17.881,17.881,17.881,17.881,151,0
2014-12-18,17.881,17.889,17.881,17.889,1027,0
2014-12-19,18.047,18.047,17.659,17.659,498,0
2014-12-23,18.32,18.32,18.22,18.22,697,0
2014-12-24,19.036,19.036,18.19,18.821,723,0
2014-12-26,18.309,18.309,18.309,18.309,293,0
2014-12-29,18.478,18.478,18.277,18.277,293,0
2014-12-31,18.229,18.229,18.229,18.229,255,0
2015-01-05,17.958,18.613,17.958,18.613,951,0
2015-01-06,18.617,18.617,16.058,16.716,4741,0
2015-01-07,16.338,16.635,16.241,16.465,1466,0
2015-01-08,15.844,16.29,15.844,16.232,3994,0
2015-01-12,17.406,17.406,17.406,17.406,100,0
2015-01-13,17.456,17.456,16.485,16.485,624,0
2015-01-14,16.048,17.446,16.048,17.446,3254,0
2015-01-15,16.446,16.95,16.446,16.834,1372,0
2015-01-16,16.397,16.397,15.364,15.516,6355,0
2015-01-20,15.516,15.516,14.692,14.985,2435,0
2015-01-21,14.971,14.971,14.07,14.07,4723,0
2015-01-22,15.516,15.516,15.236,15.236,826,0
2015-01-23,15.32,15.913,15.32,15.913,2166,0
2015-01-26,15.737,15.824,15.709,15.757,1185,0
2015-01-27,15.526,15.526,15.526,15.526,128,0
2015-01-28,15.603,15.767,15.254,15.767,3224,0
2015-01-29,19.393,19.393,16.853,16.862,10622,0
2015-01-30,16.156,16.853,16.156,16.776,2844,0
2015-02-02,16.776,16.804,15.805,16.776,4324,0
2015-02-04,16.804,16.804,16.804,16.804,701,0
2015-02-05,17.046,17.046,17.046,17.046,558,0
2015-02-06,17.339,17.358,17.294,17.294,411,0
2015-02-09,17.456,17.456,17.009,17.009,470,0
2015-02-12,17.25,17.55,17.056,17.056,15178,0
2015-02-19,17.426,17.426,17.426,17.426,126,0
2015-02-20,17.678,17.678,17.678,17.678,286,0
2015-02-23,16.999,17.609,16.999,17.59,1601,0
2015-02-24,17.948,18.131,17.426,18.131,1561,0
2015-02-25,18.309,18.433,18.289,18.433,2200,0
2015-02-26,18.415,18.905,18.415,18.647,1907,0
2015-02-27,18.667,18.977,18.548,18.548,1549,0
2015-03-02,18.259,18.259,18.259,18.259,207,0
2015-03-03,17.851,18.433,17.851,18.423,1237,0
2015-03-04,17.726,17.726,17.649,17.649,1030,0
2015-03-06,18.423,18.423,18.415,18.415,207,0
2015-03-09,17.861,18.405,17.861,18.405,515,0
2015-03-10,17.668,18.299,17.668,17.774,311,0
2015-03-11,18.16,18.16,17.939,17.939,618,0
2015-03-12,18.131,18.131,18.131,18.131,1136,0
2015-03-13,19.393,21.002,18.423,20.557,11344,0
2015-03-16,20.49,21.314,20.091,20.091,1959,0
2015-03-17,19.85,20.858,19.85,20.652,2990,0
2015-03-18,20.877,20.877,20.642,20.642,618,0
2015-03-19,21.071,21.071,20.257,20.304,1442,0
2015-03-20,20.304,20.304,19.337,19.337,1753,0
2015-03-23,20.294,20.294,20.294,20.294,722,0
2015-03-24,20.304,20.333,20.061,20.061,515,0
2015-03-25,19.889,19.889,19.889,19.889,207,0
2015-03-26,19.46,19.791,19.442,19.791,311,0
2015-03-30,19.47,19.48,18.986,18.986,515,0
2015-03-31,19.132,19.393,18.627,19.393,2043,0
2015-04-01,18.918,19.197,18.918,19.197,411,0
2015-04-02,18.869,20.023,18.869,20.023,1342,0
2015-04-06,19.646,19.937,19.646,19.937,515,0
2015-04-08,21.091,21.091,17.456,20.247,5672,0
2015-04-09,20.276,20.447,20.276,20.447,520,0
2015-04-10,20.442,20.442,20.218,20.362,1753,0
2015-04-13,20.276,20.276,20.276,20.276,100,0
2015-04-14,20.013,20.276,20.013,20.013,411,0
2015-04-15,20.061,20.071,20.061,20.071,800,0
2015-04-20,20.062,20.48,20.062,20.48,326,0
2015-04-22,20.213,20.213,20.157,20.157,249,0
2015-04-24,20.362,20.362,20.362,20.362,311,0
2015-04-29,19.848,20.228,19.032,19.032,3188,0
2015-04-30,19.128,19.128,19.128,19.128,206,0
2015-05-01,19.537,19.537,19.314,19.314,206,0
2015-05-05,19.108,19.108,19.108,19.108,310,0
2015-05-07,20.11,20.13,20.11,20.13,411,0
2015-05-08,20.402,20.402,19.965,19.965,720,0
2015-05-14,19.936,20.13,19.936,20.13,824,0
2015-05-19,20.13,20.13,20.13,20.13,514,0
2015-05-20,20.773,20.906,20.773,20.859,2881,0
2015-05-21,21.432,21.432,21.023,21.023,1027,0
2015-05-22,20.568,20.568,20.08,20.343,925,0
2015-05-27,19.624,19.644,19.614,19.644,1027,0
2015-05-28,20.32,20.32,20.32,20.32,100,0
2015-05-29,19.002,19.002,19.002,19.002,100,0
2015-06-01,19.294,19.294,18.963,19.148,3552,0
2015-06-02,19.148,19.731,19.148,19.677,1357,0
2015-06-03,19.888,19.888,19.858,19.858,206,0
2015-06-04,20.538,20.596,20.472,20.577,410,0
2015-06-05,20.238,20.422,20.149,20.422,1438,0
2015-06-08,20.462,20.462,20.462,20.462,100,0
2015-06-09,20.663,20.663,20.663,20.663,542,0
2015-06-10,20.906,21.432,20.906,21.432,2843,0
2015-06-12,20.753,21.259,20.577,20.753,1133,0
2015-06-15,21.259,21.277,20.965,20.965,1234,0
2015-06-16,21.393,21.393,21.21,21.21,925,0
2015-06-17,21.393,21.393,21.393,21.393,310,0
2015-06-18,21.88,21.88,21.52,21.52,310,0
2015-06-19,21.559,21.559,21.393,21.471,3897,0
2015-06-22,20.761,21.013,20.459,21.013,5845,0
2015-06-23,20.963,20.963,20.963,20.963,104,0
2015-06-24,21.14,21.199,20.165,20.165,822,0
2015-06-26,21.258,21.258,21.092,21.092,1231,0
2015-07-02,20.516,20.516,20.224,20.33,3077,0
2015-07-06,20.028,20.34,19.999,20.301,1948,0
2015-07-07,19.511,19.511,19.511,19.511,100,0
2015-07-08,19.218,20.369,19.218,20.369,1539,0
2015-07-09,20.584,21.17,20.584,21.17,205,0
2015-07-10,20.963,21.451,20.963,21.451,1743,0
2015-07-15,21.286,21.648,21.15,21.648,1418,0
2015-07-16,21.648,22.594,21.648,21.861,2462,0
2015-07-17,21.842,21.842,21.842,21.842,205,0
2015-07-20,21.393,21.393,21.393,21.393,100,0
2015-07-21,21.062,21.062,21.062,21.062,100,0
2015-07-22,21.15,21.248,21.15,21.248,205,0
2015-07-23,21.306,21.306,21.306,21.306,205,0
2015-07-24,20.751,20.751,20.751,20.751,100,0
2015-07-27,20.671,20.953,20.526,20.953,1539,0
2015-07-28,20.721,21.052,20.691,21.013,2256,0
2015-07-29,19.794,21.286,19.794,21.062,1539,0
2015-07-30,20.963,20.983,20.963,20.963,4718,0
2015-07-31,20.751,20.963,20.751,20.963,2665,0
2015-08-03,20.963,20.963,20.963,20.963,513,0
2015-08-04,20.867,20.867,20.867,20.867,513,0
2015-08-05,20.701,20.701,20.477,20.477,718,0
2015-08-06,20.477,20.477,20.477,20.477,2717,0
2015-08-07,19.823,19.893,19.823,19.873,513,0
2015-08-11,19.863,19.893,19.338,19.591,2953,0
2015-08-13,19.551,19.649,19.551,19.649,409,0
2015-08-14,20.311,20.419,20.311,20.419,1024,0
2015-08-20,19.278,19.434,19.278,19.318,1231,0
2015-08-21,19.268,19.268,19.268,19.268,614,0
2015-08-24,17.592,19.035,17.592,19.035,1070,0
2015-08-25,19.035,19.035,19.035,19.035,100,0
2015-08-26,18.555,18.848,18.555,18.808,718,0
2015-08-27,19.893,19.98,19.813,19.813,718,0
2015-09-01,19.101,19.443,19.101,19.434,822,0
2015-09-02,20.155,20.477,20.155,20.477,1539,0
2015-09-03,20.234,20.234,19.961,20.038,923,0
2015-09-04,19.883,19.893,19.696,19.696,1642,0
2015-09-08,19.677,20.459,19.677,20.282,3692,0
2015-09-09,20.369,20.369,20.33,20.369,1434,0
2015-09-10,20.185,20.487,20.038,20.477,3192,0
2015-09-11,20.136,20.671,20.086,20.622,2873,0
2015-09-14,20.761,20.914,20.651,20.905,4922,0
2015-09-15,20.781,21.725,20.781,21.471,6768,0
2015-09-16,21.451,21.52,21.306,21.306,7896,0
2015-09-17,21.403,21.977,21.258,21.648,26367,0
2015-09-18,22.117,22.117,21.022,21.022,18869,0
2015-09-21,21.345,21.492,21.287,21.394,3272,0
2015-09-22,21.472,22,21.452,21.65,11762,0
2015-09-23,21.767,21.805,21.531,21.66,5215,0
2015-09-24,22.04,22.04,21.531,21.531,6557,0
2015-09-25,21.63,21.66,21.482,21.65,9614,0
2015-09-29,21.482,21.61,21.413,21.413,7874,0
2015-09-30,21.61,21.775,20.877,20.973,8285,0
2015-10-01,21.64,21.718,21.219,21.307,5318,0
2015-10-02,20.583,20.583,20.583,20.583,204,0
2015-10-05,20.8,21.512,20.8,21.317,6580,0
2015-10-07,21.423,21.922,21.317,21.61,13908,0
2015-10-08,21.413,21.932,21.413,21.912,2558,0
2015-10-09,22.382,22.392,22.149,22.392,4603,0
2015-10-12,22.432,22.645,22.03,22.538,5066,0
2015-10-13,22.14,22.198,21.297,22.198,1840,0
2015-10-14,21.805,21.902,21.727,21.902,408,0
2015-10-16,22.451,22.91,22.04,22.665,3578,0
2015-10-20,22.174,22.451,22.174,22.451,920,0
2015-10-23,21.267,21.267,21.267,21.267,100,0
2015-10-26,22.352,22.392,22.04,22.04,1738,0
2015-10-28,22.511,22.52,22.511,22.52,612,0
2015-10-29,21.815,22.07,20.934,20.934,716,0
2015-10-30,20.29,21.18,20.29,21.18,204,0
2015-11-02,20.71,21.17,20.71,21.17,204,0
2015-11-03,20.79,21.512,20.79,21.512,512,0
2015-11-04,21.423,21.423,21.423,21.423,120,0
2015-11-06,22.511,22.645,22.292,22.292,2148,0
2015-11-09,21.942,22.159,21.942,22.159,449,0
2015-11-10,21.883,22.188,21.883,22.07,920,0
2015-11-12,22.06,22.754,21.785,21.785,8794,0
2015-11-13,22.263,22.292,21.795,21.902,2762,0
2015-11-16,21.98,22.06,21.98,21.98,612,0
2015-11-17,21.472,21.472,21.472,21.472,100,0
2015-11-20,22.169,22.169,22.149,22.149,408,0
2015-11-23,21.423,22.402,21.423,22.14,308,0
2015-11-24,21.541,22.01,20.7,21.727,4705,0
2015-11-25,21.462,21.462,18.117,19.457,9512,0
2015-11-27,19.547,19.547,19.507,19.507,308,0
2015-11-30,19.557,19.557,19.557,19.557,512,0
2015-12-01,19.193,19.516,19.193,19.498,311,0
2015-12-02,19.096,19.925,19.096,19.925,845,0
2015-12-03,19.487,19.557,19.477,19.557,1221,0
2015-12-04,19.655,19.655,19.655,19.655,820,0
2015-12-07,19.096,19.607,19.096,19.607,612,0
2015-12-08,19.096,19.131,19.039,19.039,494,0
2015-12-09,19.333,19.333,18.296,18.296,1228,0
2015-12-10,18.306,19.166,18.306,18.97,1021,0
2015-12-15,18.343,18.343,18.343,18.343,204,0
2015-12-16,18.1,18.1,18.1,18.1,100,0
2015-12-17,18.657,18.657,18.657,18.657,920,0
2015-12-18,18.578,18.578,18.578,18.578,308,0
2015-12-21,17.941,18.461,17.901,18.402,4894,0
2015-12-22,18.511,18.511,18.342,18.342,1018,0
2015-12-23,18.667,18.687,18.667,18.687,917,0
2015-12-29,18.03,18.05,18.03,18.05,328,0
2015-12-31,18.05,18.05,18.05,18.05,101,0
2016-01-04,17.755,17.755,17.422,17.432,1780,0
2016-01-07,17.976,17.976,17.412,17.412,5248,0
2016-01-08,17.412,17.412,17.412,17.412,917,0
2016-01-11,17.412,17.412,16.891,17.02,1380,0
2016-01-12,17.626,17.626,17.588,17.588,287,0
2016-01-14,16.754,17.647,16.754,17.647,1136,0
2016-01-15,17.244,17.244,17.165,17.165,412,0
2016-01-22,16.242,16.242,16.242,16.242,510,0
2016-01-25,16.147,16.185,16.147,16.185,842,0
2016-01-26,16.019,16.019,15.989,16.009,834,0
2016-01-27,15.558,16.038,15.037,15.695,1529,0
2016-01-28,15.695,15.695,15.695,15.695,100,0
2016-02-01,16.127,16.127,16.048,16.107,1020,0
2016-02-02,16.185,16.282,16.185,16.282,407,0
2016-02-03,16.694,16.724,16.694,16.724,511,0
2016-02-04,16.282,16.282,16.282,16.282,407,0
2016-02-08,15.705,15.705,15.548,15.548,917,0
2016-02-12,15.529,15.529,15.529,15.529,695,0
2016-02-18,14.391,15.597,14.391,15.499,3156,0
2016-02-19,15.695,15.695,15.646,15.646,510,0
2016-02-22,15.548,15.646,15.548,15.646,2141,0
2016-02-24,15.675,15.675,15.675,15.675,100,0
2016-02-29,14.724,16.704,14.724,16.185,2000,0
2016-03-01,16.185,16.381,16.117,16.117,510,0
2016-03-03,15.743,15.789,15.743,15.789,6611,0
2016-03-08,15.831,16.185,15.695,16.185,594,0
2016-03-10,16.147,16.921,16.147,16.921,1145,0
2016-03-11,16.921,16.921,15.969,15.969,1515,0
2016-03-15,16.147,16.147,16.147,16.147,119,0
2016-03-17,16.774,16.823,16.48,16.675,1055,0
2016-03-18,16.302,16.302,15.881,15.881,1793,0
2016-03-21,16.694,16.97,16.694,16.97,1066,0
2016-03-23,16.626,16.626,16.626,16.626,121,0
2016-03-28,16.606,16.675,16.606,16.606,1018,0
2016-03-29,16.98,17.313,16.98,17.214,1426,0
2016-03-30,16.694,16.694,16.675,16.675,307,0
2016-03-31,17.402,17.402,17.372,17.382,1529,0
2016-04-01,16.714,17.508,16.714,17.508,307,0
2016-04-04,17.339,17.339,17.264,17.264,259,0
2016-04-05,17.259,17.259,17.259,17.259,169,0
2016-04-06,17.422,17.46,17.422,17.46,917,0
2016-04-08,17.175,17.175,17,17.01,1426,0
2016-04-11,17.165,17.165,17.165,17.165,510,0
2016-04-12,17.137,17.137,16.675,16.675,510,0
2016-04-13,16.97,16.97,16.482,16.921,744,0
2016-04-14,16.724,16.724,16.724,16.724,100,0
2016-04-18,16.626,16.626,15.821,16.529,930,0
2016-04-21,16.784,16.852,16.784,16.794,449,0
2016-04-26,16.25,17.001,16.25,16.951,914,0
2016-04-28,16.44,16.44,16.44,16.44,203,0
2016-04-29,16.183,16.183,16.155,16.183,406,0
2016-05-02,16.095,17.029,16.085,16.537,10943,0
2016-05-03,16.43,16.764,16.14,16.14,8545,0
2016-05-04,17.096,17.096,17.096,17.096,109,0
2016-05-09,15.749,15.749,15.749,15.749,1376,0
2016-05-10,16.24,16.24,15.898,15.946,1627,0
2016-05-11,15.898,16.43,15.199,15.414,12131,0
2016-05-12,15.749,15.749,15.749,15.749,508,0
2016-05-16,15.272,15.442,15.061,15.061,1193,0
2016-05-17,15.249,15.838,15.041,15.554,6907,0
2016-05-18,15.701,15.721,15.701,15.721,412,0
2016-05-19,15.464,15.769,15.306,15.661,2132,0
2016-05-20,15.259,15.858,15.199,15.534,30799,0
2016-05-23,16.26,16.269,15.374,15.701,8887,0
2016-05-24,14.392,15.848,14.392,15.651,3371,0
2016-05-25,15.749,15.828,15.711,15.828,1110,0
2016-05-26,15.651,15.651,15.651,15.651,351,0
2016-05-27,15.976,15.976,15.554,15.681,1118,0
2016-05-31,15.554,15.661,15.554,15.622,1316,0
2016-06-01,15.199,15.593,15.199,15.374,6816,0
2016-06-02,15.17,15.384,15.17,15.306,306,0
2016-06-03,15.907,15.996,15.907,15.996,306,0
2016-06-07,16.518,16.577,16.39,16.547,2439,0
2016-06-08,16.547,16.981,16.547,16.881,9585,0
2016-06-10,16.193,16.484,16.193,16.484,274,0
2016-06-13,16.489,16.489,15.749,16.032,1073,0
2016-06-14,15.798,15.828,15.798,15.818,608,0
2016-06-15,16.164,16.164,15.996,15.996,1150,0
2016-06-16,15.749,16.813,15.749,16.155,7611,0
2016-06-20,13.575,16.4,13.575,15.946,2032,0
2016-06-21,16.36,16.44,15.907,16.4,4470,0
2016-06-22,16.193,17.108,16.193,16.635,12318,0
2016-06-23,17.069,17.226,17.029,17.226,2987,0
2016-06-24,16.476,17.166,16.476,17.166,255,0
2016-06-27,16.792,16.832,16.792,16.832,514,0
2016-06-28,17.038,17.038,17.038,17.038,204,0
2016-06-29,16.99,17.138,16.653,16.819,827,0
2016-06-30,17.285,17.285,17.088,17.088,216,0
2016-07-01,17.166,17.482,17.166,17.355,4723,0
2016-07-06,17.285,17.285,16.792,17.186,2328,0
2016-07-07,16.595,17.196,15.853,16.99,13517,0
2016-07-08,17.355,17.602,16.88,17.582,2538,0
2016-07-11,17.572,17.671,17.532,17.532,812,0
2016-07-12,17.532,17.532,17.532,17.532,101,0
2016-07-15,17.038,17.236,16.95,16.95,5163,0
2016-07-19,16.96,17.433,16.96,17.186,4855,0
2016-07-20,17.582,17.582,17.019,17.138,4640,0
2016-07-21,17.385,17.482,17.186,17.355,1720,0
2016-07-22,17.572,17.581,17.093,17.285,3747,0
2016-07-25,17.641,17.641,16.842,17.46,6479,0
2016-07-26,17.435,17.478,16.683,17.478,1721,0
2016-07-27,17.246,17.246,17.246,17.246,189,0
2016-07-28,17.295,17.295,16.653,17.113,1433,0
2016-07-29,17.462,17.462,17.462,17.462,100,0
2016-08-01,17.295,17.631,17.295,17.532,3745,0
2016-08-03,17.691,18.096,17.691,17.743,1416,0
2016-08-05,17.681,17.681,17.681,17.681,305,0
2016-08-08,17.681,17.681,17.681,17.681,201,0
2016-08-16,16.842,16.842,16.842,16.842,201,0
2016-08-22,17.641,17.651,17.641,17.651,201,0
2016-08-23,17.839,18.076,17.839,17.977,2423,0
2016-08-24,17.977,18.027,17.977,18.027,201,0
2016-08-25,19.475,19.475,17.532,17.859,2227,0
2016-08-26,19.854,19.993,19.755,19.755,626,0
2016-08-29,20.199,20.199,20.199,20.199,506,0
2016-08-30,17.335,19.953,17.335,19.953,3088,0
2016-08-31,18.766,19.933,18.766,19.933,939,0
2016-09-02,19.933,19.933,19.755,19.755,1964,0
2016-09-07,17.967,19.508,17.967,19.508,279,0
2016-09-08,18.284,19.331,18.284,18.521,606,0
2016-09-09,18.174,18.559,17.799,17.799,506,0
2016-09-12,16.851,18.274,16.851,18.274,201,0
2016-09-13,17.897,18.234,16.92,17.897,1114,0
2016-09-14,18.027,18.174,17.977,18.174,991,0
2016-09-15,17.572,19.063,17.572,18.766,1240,0
2016-09-16,18.906,18.906,18.906,18.906,1748,0
2016-09-19,18.906,18.906,18.906,18.906,100,0
2016-09-20,19.211,19.211,19.063,19.063,1059,0
2016-09-21,19.438,19.438,19.409,19.409,866,0
2016-09-23,19.409,19.409,18.896,18.896,201,0
2016-09-27,20.213,20.213,18.866,18.866,415,0
2016-09-30,18.846,20.015,18.846,19.322,808,0
2016-10-05,19.074,19.074,19.074,19.074,108,0
2016-10-06,20.094,20.094,20.094,20.094,101,0
2016-10-07,19.817,19.817,19.817,19.817,105,0
2016-10-10,19.956,20.6,19.956,20.6,5706,0
2016-10-11,20.016,20.205,19.867,19.867,2019,0
2016-10-12,19.926,20.114,19.926,20.114,1833,0
2016-10-18,20.709,20.858,20.709,20.789,732,0
2016-10-21,21.055,21.205,20.709,20.709,2320,0
2016-10-24,20.709,20.996,20.709,20.966,3977,0
2016-10-25,21.006,21.481,19.817,21.451,13952,0
2016-10-31,20.699,20.936,20.6,20.936,1371,0
2016-11-01,20.734,20.734,20.734,20.734,327,0
2016-11-02,20.313,20.313,20.313,20.313,206,0
2016-11-04,20.094,20.094,20.094,20.094,170,0
2016-11-07,20.213,20.213,20.213,20.213,215,0
2016-11-09,19.718,20.56,19.718,20.56,4141,0
2016-11-10,21.215,21.255,21.215,21.255,1288,0
2016-11-11,21.601,21.701,21.601,21.651,1192,0
2016-11-14,21.551,21.691,21.551,21.691,1722,0
2016-11-15,21.671,21.701,21.671,21.701,308,0
2016-11-17,21.75,21.818,21.75,21.798,1323,0
2016-11-18,22.072,22.072,22.072,22.072,100,0
2016-11-21,22.423,22.443,22.097,22.326,2833,0
2016-11-22,22.323,22.543,22.196,22.543,1663,0
2016-11-23,23.513,25.961,23.485,25.266,35050,0
2016-11-25,24.772,25.316,23.978,25.316,4501,0
2016-11-28,25.575,25.575,25.069,25.069,1296,0
2016-11-29,24.653,24.728,24.653,24.728,1059,0
2016-11-30,24.82,24.82,24.347,24.663,1054,0
2016-12-02,24.087,24.772,23.929,24.573,2496,0
2016-12-05,24.287,24.297,24.187,24.277,755,0
2016-12-06,24.355,24.653,24.253,24.653,1820,0
2016-12-07,24.772,25.276,24.772,25.119,2850,0
2016-12-08,25.169,25.266,25.159,25.266,579,0
2016-12-09,25.276,25.276,25.266,25.266,423,0
2016-12-13,25.346,25.366,25.266,25.266,1271,0
2016-12-14,25.069,25.069,25.069,25.069,389,0
2016-12-19,25.614,25.712,25.614,25.662,524,0
2016-12-20,25.762,25.861,25.762,25.861,1057,0
2016-12-22,26.02,26.02,25.325,25.325,1147,0
2016-12-27,25.315,25.524,25.315,25.524,678,0
2016-12-29,25.303,25.303,25.303,25.303,253,0
2016-12-30,25.225,25.375,24.828,25.375,2439,0
2017-01-03,25.325,25.647,25.127,25.355,6084,0
2017-01-04,25.444,25.524,25.424,25.474,1429,0
2017-01-05,25.652,25.652,25.623,25.623,231,0
2017-01-06,24.818,24.818,24.818,24.818,142,0
2017-01-10,24.977,24.977,24.977,24.977,422,0
2017-01-11,24.72,24.72,24.72,24.72,211,0
2017-01-13,24.868,25.772,24.868,25.772,2532,0
2017-01-17,25.662,25.662,25.662,25.662,255,0
2017-01-18,25.027,25.077,24.977,24.977,822,0
2017-01-19,24.878,24.878,24.878,24.878,549,0
2017-01-23,24.828,25.069,24.828,24.828,1477,0
2017-01-24,24.878,24.878,24.828,24.878,1293,0
2017-01-25,24.927,25.221,24.927,25.221,1008,0
2017-01-26,25.474,25.504,25.424,25.424,1489,0
2017-01-27,25.574,25.623,25.524,25.623,510,0
2017-01-30,24.868,25.225,24.828,25.225,1209,0
2017-01-31,24.952,24.952,24.828,24.828,709,0
2017-02-01,24.937,24.937,24.937,24.937,187,0
2017-02-07,24.828,25.474,24.828,25.474,1418,0
2017-02-08,25.325,25.325,25.325,25.325,407,0
2017-02-10,24.57,25.077,24.57,25.077,856,0
2017-02-14,24.47,24.47,24.47,24.47,100,0
2017-02-15,24.828,24.828,24.828,24.828,326,0
2017-02-21,23.836,24.434,23.339,23.836,5317,0
2017-02-23,24.381,24.441,24.381,24.441,471,0
2017-02-28,23.436,23.438,23.436,23.438,215,0
2017-03-01,23.339,23.339,23.339,23.339,304,0
2017-03-06,23.001,23.001,23.001,23.001,143,0
2017-03-08,22.992,22.992,22.992,22.992,583,0
2017-03-09,22.285,23.856,22.285,23.736,734,0
2017-03-10,24.828,25.027,24.779,24.779,1197,0
2017-03-13,23.32,23.32,23.32,23.32,306,0
2017-03-15,21.234,22.992,21.234,22.992,1411,0
2017-03-16,24.6,24.6,23.239,23.239,384,0
2017-03-17,22.842,22.913,21.601,21.601,953,0
2017-03-20,22.585,23.553,22.585,23.164,3577,0
2017-03-23,21.855,22.445,21.855,22.445,2400,0
2017-03-24,22.395,22.422,22.395,22.422,503,0
2017-03-30,22.395,22.395,22.395,22.395,136,0
2017-03-31,23.339,23.836,23.339,23.836,742,0
2017-04-03,23.954,24.094,23.954,24.083,1574,0
2017-04-05,24.083,24.788,24.083,24.788,726,0
2017-04-07,23.846,24.76,23.846,24.68,2043,0
2017-04-11,24.68,25.702,24.68,25.702,1817,0
2017-04-12,25.623,25.913,25.623,25.772,4081,0
2017-04-13,24.828,24.878,24.828,24.828,2703,0
2017-04-17,24.828,25.325,24.333,24.58,14117,0
2017-04-18,24.431,24.431,24.391,24.431,1999,0
2017-04-19,24.273,24.926,24.273,24.58,3281,0
2017-04-20,24.898,25.285,24.68,24.977,3800,0
2017-04-21,24.927,25.187,24.927,25.187,536,0
2017-04-24,24.927,25.385,24.589,25.385,12138,0
2017-04-25,25.585,25.585,25.385,25.385,600,0
2017-04-26,25.291,25.485,25.137,25.336,2416,0
2017-04-28,25.336,25.604,25.336,25.604,400,0
2017-05-02,25.704,25.704,25.704,25.704,137,0
2017-05-03,25.674,25.883,25.316,25.883,2570,0
2017-05-04,26.331,26.431,26.331,26.431,2242,0
2017-05-05,26.371,26.371,25.983,25.983,1212,0
2017-05-08,26.69,26.978,26.58,26.789,3798,0
2017-05-09,26.64,26.64,25.774,25.933,1927,0
2017-05-10,26.282,26.879,26.272,26.829,2295,0
2017-05-11,26.52,26.864,26.331,26.331,12594,0
2017-05-15,26.879,26.879,26.879,26.879,216,0
2017-05-16,26.759,26.759,26.759,26.759,216,0
2017-05-17,26.779,26.779,24.101,25.883,2035,0
2017-05-22,26.082,26.301,26.082,26.282,1411,0
2017-05-23,25.485,25.485,25.485,25.485,102,0
2017-05-24,25.883,25.883,25.883,25.883,302,0
2017-05-25,26.043,26.082,25.385,25.933,1428,0
2017-05-26,25.933,26.63,25.933,26.63,7029,0
2017-05-30,26.759,26.978,26.67,26.929,8546,0
2017-05-31,26.73,26.879,26.53,26.63,2089,0
2017-06-01,26.54,26.54,26.54,26.54,270,0
2017-06-02,26.381,27.008,26.381,26.879,7366,0
2017-06-06,26.55,26.879,25.977,26.58,3840,0
2017-06-07,26.262,26.451,26.262,26.282,1060,0
2017-06-08,26.024,26.361,26.024,26.331,423,0
2017-06-09,26.132,26.73,26.132,26.252,2696,0
2017-06-12,26.152,26.152,25.635,25.863,677,0
2017-06-13,25.794,25.903,25.794,25.883,693,0
2017-06-14,25.883,25.883,25.883,25.883,107,0
2017-06-16,25.883,26.082,25.485,26.082,2448,0
2017-06-21,24.898,25.385,24.888,25.385,1546,0
2017-06-22,24.888,25.863,24.888,25.863,534,0
2017-06-23,25.973,26.093,25.963,25.963,1509,0
2017-06-26,24.945,24.945,24.945,24.945,401,0
2017-06-27,25.684,26.442,25.684,26.442,2327,0
2017-06-28,26.492,26.841,26.492,26.841,723,0
2017-06-29,26.283,26.742,26.283,26.642,622,0
2017-06-30,26.862,26.862,26.862,26.862,216,0
2017-07-03,25.983,25.983,25.983,25.983,140,0
2017-07-10,25.993,25.993,25.993,25.993,226,0
2017-07-12,25.544,25.594,25.544,25.574,579,0
2017-07-13,24.985,24.995,24.397,24.945,5070,0
2017-07-14,24.846,24.846,24.846,24.846,200,0
2017-07-17,24.945,24.985,24.746,24.796,2726,0
2017-07-19,24.945,26.422,24.945,25.135,3492,0
2017-07-20,25.195,25.195,25.146,25.146,682,0
2017-07-21,24.945,25.494,24.945,25.394,5121,0
2017-07-24,25.145,25.444,25.145,25.444,740,0
2017-07-25,25.155,25.155,24.985,24.985,1215,0
2017-07-27,25.145,25.145,25.145,25.145,103,0
2017-08-02,24.876,25.444,24.417,25.444,843,0
2017-08-03,25.444,25.444,25.444,25.444,107,0
2017-08-10,24.945,24.945,24.945,24.945,100,0
2017-08-14,24.94,24.995,24.907,24.995,2405,0
2017-08-15,24.995,25.045,24.945,25.045,889,0
2017-08-16,24.945,24.945,24.945,24.945,100,0
2017-08-24,25.484,25.484,25.365,25.484,606,0
2017-08-25,22.461,25.943,22.461,25.183,838,0
2017-08-28,26.442,26.442,26.392,26.392,412,0
2017-08-29,26.422,26.442,26.422,26.442,2517,0
2017-08-30,26.841,26.841,26.742,26.742,1043,0
2017-08-31,26.921,26.921,26.672,26.921,497,0
2017-09-01,21.533,26.941,21.533,26.941,3103,0
2017-09-05,27.34,28.682,25.325,26.821,2600,0
2017-09-06,26.253,26.766,25.444,25.943,1083,0
2017-09-07,24.995,26.492,24.995,25.943,2755,0
2017-09-08,25.973,27.191,25.943,27.191,2292,0
2017-09-11,25.983,26.841,25.943,26.642,1918,0
2017-09-12,25.145,26.742,25.115,26.023,3522,0
2017-09-13,25.893,26.742,25.893,26.742,1688,0
2017-09-14,25.255,26.791,25.255,26.043,2534,0
2017-09-15,26.712,29.136,26.712,27.959,10242,0
2017-09-18,27.679,27.679,27.679,27.679,255,0
2017-09-19,27.739,27.739,27.689,27.719,762,0
2017-09-20,27.829,28.937,27.829,28.089,5746,0
2017-09-22,27.689,27.689,27.435,27.44,1571,0
2017-09-25,27,27,27,27,265,0
2017-09-26,28,28,28,28,211,0
2017-09-27,27.95,27.95,27.95,27.95,672,0
2017-09-28,28,28,28,28,138,0
2017-10-02,28.2,28.8,28.2,28.73,746,0
2017-10-03,27.54,28.98,27.54,28.7,2760,0
2017-10-04,27.37,28.9,27.37,28.9,5655,0
2017-10-06,28.225,29.25,28.141,29.19,4756,0
2017-10-10,28.43,29.35,28.43,29.24,928,0
2017-10-11,28.9,29.5413,28.9,29.39,13781,0
2017-10-12,29.6,30.05,29.6,29.9,3883,0
2017-10-13,29.75,29.95,29.75,29.95,1157,0
2017-10-16,29.8,30,29.19,30,5131,0
2017-10-18,29.7,30.05,29.65,30.04,1585,0
2017-10-19,29,29,29,29,113,0
2017-10-20,30,30.1,29.85,30.1,453,0
2017-10-24,30.08,30.3001,30.08,30.29,1889,0
2017-10-25,30.25,30.75,30.25,30.581,4400,0
2017-10-26,30.6,30.6,30.6,30.6,238,0
2017-10-27,30.8,30.8,30.6,30.6,583,0
2017-11-02,28.49,31.4,28.49,31.2435,3611,0
2017-11-03,31.45,31.45,31.45,31.45,940,0
2017-11-06,31.65,31.85,31.65,31.85,1312,0
2017-11-07,31.85,31.85,31.75,31.75,1000,0
