Date,Open,High,Low,Close,Volume,OpenInt
2007-03-22,32.914,32.914,32.914,32.914,0,0
2007-03-23,32.914,32.956,32.367,32.367,413881,0
2007-03-26,32.367,32.408,31.813,31.813,168152,0
2007-03-27,31.813,31.922,30.718,30.759,112535,0
2007-03-28,30.94,31.419,27.999,29.403,282076,0
2007-03-29,29.01,30.237,28.966,29.839,79952,0
2007-03-30,29.623,29.947,29.095,29.839,47687,0
2007-04-02,29.623,29.623,29.07,29.469,88828,0
2007-04-03,29.249,29.623,29.118,29.291,104377,0
2007-04-04,29.513,30.282,29.445,30.061,49922,0
2007-04-05,30.061,30.718,29.992,30.495,21063,0
2007-04-09,30.608,30.94,29.992,30.651,22227,0
2007-04-10,30.718,30.718,30.171,30.587,16894,0
2007-04-11,30.366,30.702,30.215,30.299,14742,0
2007-04-12,30.538,30.538,30.282,30.495,10264,0
2007-04-13,30.608,30.718,30.237,30.538,9769,0
2007-04-16,30.651,30.718,30.324,30.479,23036,0
2007-04-17,30.41,30.608,30.41,30.521,18418,0
2007-04-18,30.495,30.495,29.882,30.479,47862,0
2007-04-19,30.237,30.435,29.642,29.642,39930,0
2007-04-20,29.728,30.435,29.623,30.282,31462,0
2007-04-23,30.392,30.495,29.728,30.061,34376,0
2007-04-24,29.947,30.479,29.709,29.777,49790,0
2007-04-25,30.171,30.171,29.291,29.291,51228,0
2007-04-26,29.359,29.623,29.206,29.206,48266,0
2007-04-27,29.095,29.667,29.095,29.598,15910,0
2007-04-30,29.623,29.895,29.315,29.795,21107,0
2007-05-01,29.623,29.728,27.583,28.983,120198,0
2007-05-02,28.761,29.161,28.326,28.855,123738,0
2007-05-03,28.966,30.061,28.634,29.753,39436,0
2007-05-04,29.623,30.608,29.291,30.495,29488,0
2007-05-07,29.403,30.392,29.403,30.171,33430,0
2007-05-08,30.061,30.694,29.728,30.392,24067,0
2007-05-09,30.171,30.608,30.171,30.392,25682,0
2007-05-10,30.41,30.633,29.905,29.905,18599,0
2007-05-11,29.882,30.41,29.623,30.147,26891,0
2007-05-14,29.947,30.061,29.095,29.179,34376,0
2007-05-15,29.249,29.684,28.412,28.549,53014,0
2007-05-16,28.634,29.947,28.634,29.359,90663,0
2007-05-17,29.206,29.642,29.07,29.179,36122,0
2007-05-18,29.291,29.931,29.179,29.529,40559,0
2007-05-21,29.403,30.674,29.403,30.381,66731,0
2007-05-22,29.82,30.147,29.403,29.947,62430,0
2007-05-23,29.947,30.392,29.623,29.642,85422,0
2007-05-24,29.335,29.992,28.855,29.335,36211,0
2007-05-25,29.291,30.147,29.206,29.976,26398,0
2007-05-29,29.753,30.495,29.623,30.495,15685,0
2007-05-30,30.147,30.718,30.147,30.608,58527,0
2007-05-31,30.608,30.608,30.035,30.187,20392,0
2007-06-01,30.538,30.845,30.187,30.538,22676,0
2007-06-04,30.282,30.718,30.215,30.718,7933,0
2007-06-05,30.694,30.718,30.061,30.41,6990,0
2007-06-06,30.187,30.587,29.947,30.061,11427,0
2007-06-07,30.061,30.299,29.557,29.642,36211,0
2007-06-08,29.863,30.495,29.513,29.513,24383,0
2007-06-11,29.947,30.082,29.513,29.574,10264,0
2007-06-12,29.513,29.905,29.01,29.07,26441,0
2007-06-13,29.179,29.947,28.745,29.667,41098,0
2007-06-14,29.418,30.171,29.206,29.882,38269,0
2007-06-15,29.667,30.718,29.667,30.324,48354,0
2007-06-18,30.366,30.674,29.795,30.061,33971,0
2007-06-19,29.839,30.718,29.795,29.976,39126,0
2007-06-20,30.41,30.718,29.753,30.237,42891,0
2007-06-21,30.017,30.674,29.947,30.061,45937,0
2007-06-22,29.947,30.282,28.703,29.623,55348,0
2007-06-25,29.07,29.82,29.07,29.07,38097,0
2007-06-26,29.529,29.709,28.326,28.454,43338,0
2007-06-27,28.609,28.94,27.624,28.59,55708,0
2007-06-28,28.523,28.658,28.242,28.566,19718,0
2007-06-29,28.566,28.658,27.889,28.549,23933,0
2007-07-02,28.609,28.94,28.198,28.301,23259,0
2007-07-03,28.242,28.242,27.276,27.538,73723,0
2007-07-05,27.538,28.043,27.472,27.624,25362,0
2007-07-06,27.736,28.634,27.736,28.523,14161,0
2007-07-09,28.412,29.709,28.412,29.403,25187,0
2007-07-10,29.709,29.709,28.062,28.104,46610,0
2007-07-11,28.131,29.161,28.131,28.745,19226,0
2007-07-12,28.94,29.488,28.59,29.179,24423,0
2007-07-13,29.138,29.623,28.782,29.488,84882,0
2007-07-16,29.513,29.623,28.855,28.966,29938,0
2007-07-17,29.07,29.513,28.983,29.418,30251,0
2007-07-18,29.291,29.291,28.198,28.502,60186,0
2007-07-19,28.523,29.07,28.326,28.566,25412,0
2007-07-20,28.966,29.07,28.412,28.658,23665,0
2007-07-23,28.966,29.07,28.086,28.658,36571,0
2007-07-24,28.566,28.59,27.78,28.198,53779,0
2007-07-25,28.523,28.745,27.78,27.846,30743,0
2007-07-26,27.824,27.824,26.987,27.669,51317,0
2007-07-27,27.538,27.736,26.55,26.881,59114,0
2007-07-30,27.053,27.076,26.55,26.832,38407,0
2007-07-31,26.677,27.097,23.566,26.267,27924,0
2007-08-01,26.217,26.217,25.712,25.96,32717,0
2007-08-02,26.113,26.705,25.867,26.462,12459,0
2007-08-03,26.439,26.439,26.199,26.327,11292,0
2007-08-06,26.327,26.327,25.78,26.175,15821,0
2007-08-07,25.89,26.113,24.762,25.89,24021,0
2007-08-08,25.867,26.899,25.846,25.846,33834,0
2007-08-09,25.344,26.002,25.344,25.651,12413,0
2007-08-10,25.405,25.405,24.686,24.798,27383,0
2007-08-13,25.191,26.088,25.012,25.389,7034,0
2007-08-14,25.232,25.319,24.686,24.686,11790,0
2007-08-15,24.352,25.344,24.352,24.686,18418,0
2007-08-16,24.182,24.465,23.85,24.465,19586,0
2007-08-17,25.232,26.175,24.798,26.175,9681,0
2007-08-20,27.097,27.318,26.019,27.097,13844,0
2007-08-21,26.967,27.428,26.636,27.383,8379,0
2007-08-22,26.967,27.583,26.967,26.987,25187,0
2007-08-23,27.231,27.276,26.505,26.789,1523,0
2007-08-24,26.439,26.771,26.002,26.327,9007,0
2007-08-27,26.217,26.439,25.78,25.867,6184,0
2007-08-28,26.002,26.308,25.559,25.915,7664,0
2007-08-29,25.978,26.002,25.867,26.002,3538,0
2007-08-30,26.131,26.327,26.002,26.327,4482,0
2007-08-31,26.327,28.966,26.131,27.207,43607,0
2007-09-04,27.276,27.514,26.987,27.053,4345,0
2007-09-05,26.987,26.987,26.113,26.677,6990,0
2007-09-06,26.677,27.337,26.327,26.352,5287,0
2007-09-07,26.327,26.771,25.89,26.439,10038,0
2007-09-10,26.439,26.855,25.559,25.609,5334,0
2007-09-11,25.516,26.352,25.036,26.199,12815,0
2007-09-12,26.131,26.55,25.915,25.978,5915,0
2007-09-13,25.89,26.283,25.78,25.78,4032,0
2007-09-14,25.78,26.113,25.78,26.088,3718,0
2007-09-17,26.217,26.283,25.123,25.389,7439,0
2007-09-18,25.166,25.824,24.642,25.541,13401,0
2007-09-19,25.609,26.267,25.251,25.541,14116,0
2007-09-20,25.934,25.934,25.191,25.516,10800,0
2007-09-21,25.737,25.737,24.731,25.389,11204,0
2007-09-24,25.455,25.455,24.421,24.771,8154,0
2007-09-25,24.992,25.78,24.798,25.737,8694,0
2007-09-26,26.175,26.283,25.191,25.559,9142,0
2007-09-27,25.585,26.07,25.559,25.585,7439,0
2007-09-28,25.455,26.327,25.455,26.07,12369,0
2007-10-01,26.327,26.55,26.156,26.308,7126,0
2007-10-02,26.439,26.482,25.344,26.217,9544,0
2007-10-03,26.267,26.771,25.89,26.327,11427,0
2007-10-04,26.396,26.439,25.78,26.07,8289,0
2007-10-05,26.002,26.37,26.002,26.308,3673,0
2007-10-08,26.156,26.55,26.002,26.327,6096,0
2007-10-09,26.199,26.55,26.019,26.07,13892,0
2007-10-10,26.019,26.37,26.019,26.267,12637,0
2007-10-11,26.283,26.771,25.78,26.55,19495,0
2007-10-12,26.327,27.865,26.327,27.754,21332,0
2007-10-15,27.976,27.976,27.097,27.538,10620,0
2007-10-16,27.538,27.538,26.55,26.66,19226,0
2007-10-17,26.616,27.49,26.616,27.097,9992,0
2007-10-18,26.592,26.942,26.55,26.942,4437,0
2007-10-19,26.789,26.987,26.616,26.987,10443,0
2007-10-22,26.327,26.728,25.89,26.475,11832,0
2007-10-23,26.55,26.55,25.78,25.96,12592,0
2007-10-24,25.804,25.915,25.232,25.915,5692,0
2007-10-25,25.78,25.846,25.473,25.78,2599,0
2007-10-26,25.804,25.948,25.455,25.473,15685,0
2007-10-29,25.651,26.07,25.651,25.89,11292,0
2007-10-30,25.89,25.89,25.232,25.455,4704,0
2007-10-31,25.671,25.89,25.232,25.361,19988,0
2007-11-01,25.232,25.559,25.232,25.232,94696,0
2007-11-02,25.232,25.609,24.421,24.642,21825,0
2007-11-05,24.578,25.232,24.421,24.489,5423,0
2007-11-06,24.533,25.405,24.533,25.405,22047,0
2007-11-07,25.166,25.609,24.798,24.97,24828,0
2007-11-08,25.079,25.123,24.578,25.012,14116,0
2007-11-09,24.949,25.166,24.747,24.747,15147,0
2007-11-12,25.232,25.516,24.798,25.073,20256,0
2007-11-13,25.232,25.609,24.949,25.498,21154,0
2007-11-14,25.389,25.78,25.232,25.516,13668,0
2007-11-15,25.473,25.609,24.949,25.012,6947,0
2007-11-16,24.949,25.276,24.883,25.079,17701,0
2007-11-19,25.079,25.405,24.798,24.949,11564,0
2007-11-20,25.276,25.389,24.771,24.798,13937,0
2007-11-21,24.839,24.902,24.686,24.771,8200,0
2007-11-23,24.902,24.902,24.902,24.902,2731,0
2007-11-26,24.992,25.232,24.771,24.902,9861,0
2007-11-27,25.099,25.099,24.902,24.949,13312,0
2007-11-28,24.642,24.642,23.962,24.465,52023,0
2007-11-29,24.578,24.578,24.158,24.336,7304,0
2007-11-30,24.533,24.533,24.132,24.245,12863,0
2007-12-03,24.182,24.578,24.132,24.245,41020,0
2007-12-04,23.806,24.397,23.371,24.267,40737,0
2007-12-05,24.352,24.352,23.85,23.917,14475,0
2007-12-06,24.115,24.352,24.005,24.286,6051,0
2007-12-07,24.132,24.286,23.934,24.286,4032,0
2007-12-10,24.379,24.465,23.917,24.028,11649,0
2007-12-11,24.028,24.028,23.08,23.477,29039,0
2007-12-12,23.678,23.783,23.26,23.544,12279,0
2007-12-13,23.477,23.477,22.356,23.014,20614,0
2007-12-14,22.711,23.046,22.005,22.381,18823,0
2007-12-17,21.987,22.602,21.635,21.942,30564,0
2007-12-18,21.942,22.732,21.502,21.722,24648,0
2007-12-19,21.832,22.602,21.612,22.404,11698,0
2007-12-20,22.404,22.472,21.526,22.25,12369,0
2007-12-21,22.313,22.356,21.393,21.942,34780,0
2007-12-24,22.184,23.305,22.16,22.928,22257,0
2007-12-26,22.619,22.928,22.294,22.818,25903,0
2007-12-27,22.49,22.609,21.612,22.184,37109,0
2007-12-28,22.16,22.602,21.236,22.294,51549,0
2007-12-31,22.294,22.381,21.698,22.271,62661,0
2008-01-02,22.05,22.114,21.722,22.03,6588,0
2008-01-03,22.05,22.619,22.05,22.404,7933,0
2008-01-04,22.313,22.755,22.202,22.559,14536,0
2008-01-07,22.818,23.524,22.602,23.524,12054,0
2008-01-08,23.697,23.806,22.907,23.456,8335,0
2008-01-09,23.08,23.107,22.381,22.404,27372,0
2008-01-10,22.711,23.371,22.49,23.064,18734,0
2008-01-11,22.928,23.874,22.928,23.776,8694,0
2008-01-14,23.874,23.874,22.996,23.85,7332,0
2008-01-15,23.85,23.984,23.433,23.721,13844,0
2008-01-16,23.85,24.097,23.544,23.831,10128,0
2008-01-17,23.874,24.051,23.697,23.874,15997,0
2008-01-18,23.763,23.85,23.427,23.427,3762,0
2008-01-22,23.427,23.763,22.092,23.204,16758,0
2008-01-23,23.314,23.654,22.983,23.427,16938,0
2008-01-24,23.941,24.747,23.427,24.747,25362,0
2008-01-25,24.725,24.877,23.697,23.874,19586,0
2008-01-28,24.146,24.146,23.025,23.697,23722,0
2008-01-29,24.028,24.902,23.967,24.63,13809,0
2008-01-30,24.544,24.992,24.274,24.97,6184,0
2008-01-31,24.657,24.944,24.077,24.453,20793,0
2008-02-01,24.52,24.725,23.917,24.324,11607,0
2008-02-04,24.502,24.992,24.502,24.992,4301,0
2008-02-05,24.992,24.992,23.874,23.874,5826,0
2008-02-06,23.874,24.212,23.776,24.011,3283,0
2008-02-07,23.562,24.051,23.562,23.941,12771,0
2008-02-08,23.941,23.984,23.672,23.984,4614,0
2008-02-11,23.806,23.984,23.654,23.984,9992,0
2008-02-12,24.188,24.71,23.626,23.899,6504,0
2008-02-13,23.899,23.899,23.544,23.672,3661,0
2008-02-14,23.654,23.874,23.248,23.427,3630,0
2008-02-15,23.672,23.697,23.427,23.427,2910,0
2008-02-19,23.544,23.654,23.427,23.449,8562,0
2008-02-20,23.562,24.051,23.093,23.738,8963,0
2008-02-21,24.097,24.544,24.097,24.324,8916,0
2008-02-22,24.63,24.63,24.255,24.324,11517,0
2008-02-25,24.434,24.502,24.324,24.324,16086,0
2008-02-26,24.368,24.725,24.164,24.57,23124,0
2008-02-27,24.188,24.791,22.584,24.391,18296,0
2008-02-28,24.544,25.503,24.164,24.858,17113,0
2008-02-29,24.409,24.63,24.368,24.63,23616,0
2008-03-03,24.434,24.453,23.654,23.697,12252,0
2008-03-04,23.654,23.654,23.314,23.341,1882,0
2008-03-05,23.427,23.654,23.093,23.406,12613,0
2008-03-06,23.093,23.314,22.559,23.248,11246,0
2008-03-07,23.118,23.314,22.76,23.314,13241,0
2008-03-10,23.406,23.406,22.76,22.94,33032,0
2008-03-11,23.204,23.252,22.313,22.646,14183,0
2008-03-12,21.447,23.118,20.75,22.424,24067,0
2008-03-13,22.202,22.313,21.914,21.933,1778,0
2008-03-14,22.16,22.536,22.16,22.424,1253,0
2008-03-17,22.092,22.178,21.42,21.42,2285,0
2008-03-18,21.465,21.625,20.64,21.532,15863,0
2008-03-19,21.218,21.313,20.75,20.75,7238,0
2008-03-20,20.956,21.644,20.956,21.644,6857,0
2008-03-24,21.532,22.694,21.532,22.404,8817,0
2008-03-25,22.536,22.983,22.404,22.78,4570,0
2008-03-26,22.892,23.136,22.847,22.847,6498,0
2008-03-27,23.406,23.406,22.404,22.536,5937,0
2008-03-28,22.824,22.872,22.559,22.559,3673,0
2008-03-31,22.738,23.228,22.313,22.646,4938,0
2008-04-01,22.892,23.228,22.571,22.872,6137,0
2008-04-02,22.983,22.983,22.271,22.271,8739,0
2008-04-03,22.381,22.424,21.2,21.508,27158,0
2008-04-04,21.262,22.536,21.262,22.49,9806,0
2008-04-07,23.025,23.025,21.821,22.381,13540,0
2008-04-08,22.94,22.94,21.98,21.999,7126,0
2008-04-09,22.245,22.515,22.092,22.313,10532,0
2008-04-10,22.16,22.424,21.779,22.178,4073,0
2008-04-11,22.042,22.404,21.956,22.313,6184,0
2008-04-14,22.424,22.424,21.752,22.313,6686,0
2008-04-15,22.313,22.626,22.313,22.626,4840,0
2008-04-16,22.872,22.94,22.271,22.424,5198,0
2008-04-17,22.271,22.424,22.271,22.424,3989,0
2008-04-18,22.711,22.711,22.336,22.626,2371,0
2008-04-21,23.093,23.16,22.983,23.093,6004,0
2008-04-22,23.204,23.204,22.067,22.202,12283,0
2008-04-23,22.313,22.536,21.752,21.779,10453,0
2008-04-24,21.98,21.999,21.752,21.999,4564,0
2008-04-25,22.16,22.536,22.16,22.288,4190,0
2008-04-28,22.469,23.093,22.042,22.536,9070,0
2008-04-29,22.602,22.76,22.271,22.711,1542,0
2008-04-30,22.983,22.983,22.271,22.767,5150,0
2008-05-01,22.515,22.78,22.271,22.602,3630,0
2008-05-02,22.872,22.872,22.313,22.559,10021,0
2008-05-05,22.584,22.584,22.024,22.313,12311,0
2008-05-06,22.447,22.447,22.134,22.356,4425,0
2008-05-07,22.559,22.76,22.202,22.76,10609,0
2008-05-08,22.983,22.983,22.16,22.49,6458,0
2008-05-09,22.271,22.738,22.202,22.469,4653,0
2008-05-12,22.646,22.872,22.16,22.447,4411,0
2008-05-13,22.824,22.872,22.336,22.872,5075,0
2008-05-14,23.188,23.188,22.536,22.711,8362,0
2008-05-15,22.646,22.76,22.469,22.536,7276,0
2008-05-16,22.336,23.967,22.336,22.958,40587,0
2008-05-19,22.872,23.093,22.694,22.94,15138,0
2008-05-20,22.958,22.983,22.804,22.804,8068,0
2008-05-21,23.093,23.093,22.602,22.626,4725,0
2008-05-22,22.602,22.872,22.313,22.49,12316,0
2008-05-23,22.49,23.52,22.356,23.427,45545,0
2008-05-27,23.544,23.806,23.204,23.806,33898,0
2008-05-28,23.612,23.654,22.983,23.248,23338,0
2008-05-29,23.406,23.789,23.049,23.626,33757,0
2008-05-30,23.85,25.614,23.118,23.273,9720,0
2008-06-02,23.273,23.654,22.872,23.297,21007,0
2008-06-03,23.406,23.584,23.248,23.314,11605,0
2008-06-04,23.314,23.626,23.143,23.341,9630,0
2008-06-05,23.406,23.427,23.327,23.364,5835,0
2008-06-06,23.427,23.427,23.204,23.406,4816,0
2008-06-09,23.406,23.626,22.667,22.914,18430,0
2008-06-10,22.958,23.297,22.755,23.136,10319,0
2008-06-11,22.804,23.188,22.313,23.16,20194,0
2008-06-12,22.738,23.477,22.626,23.136,18217,0
2008-06-13,23.427,23.427,22.447,22.646,34095,0
2008-06-16,22.958,22.983,22.424,22.536,6618,0
2008-06-17,22.536,22.76,22.356,22.738,5333,0
2008-06-18,22.78,22.78,22.11,22.313,11493,0
2008-06-19,22.381,22.424,21.644,22.313,12692,0
2008-06-20,22.178,22.178,21.532,21.914,11858,0
2008-06-23,22.202,22.202,21.313,21.42,10297,0
2008-06-24,21.2,21.218,19.835,20.48,39432,0
2008-06-25,20.794,20.956,20.421,20.956,8234,0
2008-06-26,20.861,20.861,20.192,20.75,9424,0
2008-06-27,20.928,20.928,20.351,20.53,11067,0
2008-06-30,20.727,21.2,20.462,20.843,11772,0
2008-07-01,20.861,20.956,20.549,20.64,8033,0
2008-07-02,20.887,20.906,20.727,20.906,2398,0
2008-07-03,20.906,21.2,20.53,20.64,12905,0
2008-07-07,20.549,20.64,20.173,20.437,16383,0
2008-07-08,20.75,21.532,20.57,21.532,11255,0
2008-07-09,21.846,22.711,21.574,21.711,13292,0
2008-07-10,22.424,22.424,21.644,21.864,11268,0
2008-07-11,21.779,22.313,21.532,22.16,5159,0
2008-07-14,22.288,22.288,21.218,21.569,25217,0
2008-07-15,21.313,21.574,20.462,21.574,20382,0
2008-07-16,21.802,22.092,21.496,22.092,17806,0
2008-07-17,22.16,22.711,21.752,22.559,20746,0
2008-07-18,22.646,22.646,21.887,22.424,10167,0
2008-07-21,22.646,22.738,22.271,22.469,8115,0
2008-07-22,21.864,22.536,21.864,22.536,4193,0
2008-07-23,22.626,22.711,22.536,22.711,3840,0
2008-07-24,22.711,22.711,22.092,22.469,2179,0
2008-07-25,22.559,22.892,22.336,22.78,9386,0
2008-07-28,22.94,23.314,22.313,22.914,21188,0
2008-07-29,22.824,23.16,22.559,22.983,11024,0
2008-07-30,22.76,22.983,22.313,22.914,12249,0
2008-07-31,22.847,23.52,22.847,23.314,5704,0
2008-08-01,23.806,23.874,23.16,23.874,28549,0
2008-08-04,24.12,24.207,23.697,23.874,13672,0
2008-08-05,23.672,24.544,23.477,24.52,18066,0
2008-08-06,24.725,24.725,23.874,23.967,9386,0
2008-08-07,24.747,24.747,23.917,24.051,11892,0
2008-08-08,24.212,24.324,24.051,24.212,2239,0
2008-08-11,24.324,24.324,23.511,23.584,11397,0
2008-08-12,23.763,24.011,23.427,23.492,9607,0
2008-08-13,23.763,23.984,23.204,23.967,6117,0
2008-08-14,23.941,24.544,23.654,24.188,10364,0
2008-08-15,24.188,24.502,23.188,24.12,12272,0
2008-08-18,24.544,24.544,23.941,24.274,7773,0
2008-08-19,24.409,24.409,23.314,23.562,6971,0
2008-08-20,23.738,24.324,23.738,24.077,6588,0
2008-08-21,23.899,24.434,23.899,24.434,12158,0
2008-08-22,24.434,24.544,24.12,24.434,5982,0
2008-08-25,24.324,24.657,24.324,24.453,14847,0
2008-08-26,24.502,25.368,24.274,24.657,25395,0
2008-08-27,24.341,24.57,23.562,24.255,17019,0
2008-08-28,24.212,24.299,23.738,23.738,8773,0
2008-08-29,23.544,24.434,23.544,24.097,5007,0
2008-09-02,24.81,24.81,23.763,24.231,7012,0
2008-09-03,24.255,24.255,23.427,23.899,3128,0
2008-09-04,23.85,24.051,23.427,23.789,7533,0
2008-09-05,23.789,23.789,23.025,23.654,3479,0
2008-09-08,23.831,24.164,23.204,23.204,10701,0
2008-09-09,23.093,23.427,22.536,22.584,9276,0
2008-09-10,23.093,23.314,22.042,22.983,32584,0
2008-09-11,22.958,22.983,22.711,22.872,3196,0
2008-09-12,22.983,23.228,22.667,22.738,2917,0
2008-09-15,22.711,24.544,21.644,22.16,16794,0
2008-09-16,22.336,22.336,21.2,21.396,9420,0
2008-09-17,22.424,22.424,16.915,17.848,29578,0
2008-09-18,18.409,21.175,15.271,16.528,41304,0
2008-09-19,18.138,24.324,18.138,19.723,26420,0
2008-09-22,20.64,21.465,19.278,19.278,34949,0
2008-09-23,19.036,19.123,18.095,18.095,10569,0
2008-09-24,18.187,18.383,16.999,17.603,22860,0
2008-09-25,17.34,17.516,15.957,16.668,15271,0
2008-09-26,16.176,16.688,16.176,16.49,8370,0
2008-09-29,16.624,16.644,14.283,15.064,24048,0
2008-09-30,15.286,16.288,12.918,13.723,56508,0
2008-10-01,13.835,14.411,13.504,13.944,14895,0
2008-10-02,14.233,14.233,13.613,14.159,34581,0
2008-10-03,14.116,14.819,13.613,13.613,8995,0
2008-10-06,13.208,13.902,11.939,12.985,44205,0
2008-10-07,12.831,13.743,12.831,13.743,23807,0
2008-10-08,12.962,13.386,11.178,13.386,52943,0
2008-10-09,13.386,14.011,11.355,11.355,16765,0
2008-10-10,10.108,10.489,8.5213,9.819,50667,0
2008-10-13,10.04,11.092,10.04,11.092,6557,0
2008-10-14,12.383,13.944,12.21,12.518,12497,0
2008-10-15,12.383,12.451,8.6989,9.929,88752,0
2008-10-16,9.973,11.603,9.4143,10.134,34494,0
2008-10-17,7.9442,10.887,7.9442,10.064,68788,0
2008-10-20,10.084,10.601,9.3518,10.601,6765,0
2008-10-21,10.601,11.577,10.04,11.577,17555,0
2008-10-22,11.246,11.534,10.288,10.438,7966,0
2008-10-23,10.04,10.261,9.4818,9.505,8072,0
2008-10-24,9.3518,9.3518,8.3688,8.5714,30293,0
2008-10-27,8.3922,8.6145,8.0552,8.5035,7020,0
2008-10-28,8.6989,9.594,8.2572,8.6989,11628,0
2008-10-29,8.5894,9.53,8.4103,8.9591,16581,0
2008-10-30,9.1477,13.658,8.6145,11.134,27541,0
2008-10-31,10.913,11.603,10.288,11.355,9271,0
2008-11-03,11.355,11.712,11.355,11.67,6527,0
2008-11-04,11.712,11.712,11.467,11.603,10270,0
2008-11-05,11.577,11.628,11.024,11.111,4613,0
2008-11-06,10.779,11.577,9.4388,10.601,18682,0
2008-11-07,10.846,10.846,9.911,9.973,2494,0
2008-11-10,10.04,10.176,9.3019,9.4388,5340,0
2008-11-11,8.929,9.1477,7.9196,8.5035,11393,0
2008-11-12,9.3019,9.3019,7.9442,8.4787,6919,0
2008-11-13,9.594,9.594,6.4927,6.9599,37443,0
2008-11-14,6.7387,7.4279,5.8042,6.0254,19430,0
2008-11-17,6.0254,6.0254,5.7365,5.7365,3566,0
2008-11-18,5.6011,6.1362,4.5991,4.7956,25210,0
2008-11-19,4.9865,5.0233,4.1934,4.2609,18062,0
2008-11-20,4.0579,4.2855,1.9861,4.015,59790,0
2008-11-21,3.7935,3.9471,2.3179,3.2157,41667,0
2008-11-24,3.5477,3.6829,2.3672,2.4533,29316,0
2008-11-25,2.81,3.9289,2.3179,3.3446,30834,0
2008-11-26,3.3446,3.9289,3.3446,3.9042,41744,0
2008-11-28,3.9042,3.9042,3.2586,3.4616,5295,0
2008-12-01,3.5477,4.1072,3.5477,3.9289,19931,0
2008-12-02,3.8182,4.439,3.7935,4.1502,17273,0
2008-12-03,3.9042,4.1072,3.3694,3.4555,11819,0
2008-12-04,3.3694,3.8611,3.1665,3.8611,18874,0
2008-12-05,4.015,4.2426,3.4616,4.015,15911,0
2008-12-08,4.3284,4.3531,3.9289,4.2426,17489,0
2008-12-09,4.0826,4.1255,3.9289,4.015,15511,0
2008-12-10,4.015,4.5745,4.015,4.5745,55052,0
2008-12-11,4.685,5.4659,4.685,5.2201,25512,0
2008-12-12,5.0233,5.0233,4.3284,4.439,25552,0
2008-12-15,4.439,5.0233,4.439,4.9065,20780,0
2008-12-16,4.4823,4.685,4.3962,4.3962,15232,0
2008-12-17,4.5315,4.5499,4.3716,4.4638,10257,0
2008-12-18,4.4823,4.4823,3.5723,4.2855,71787,0
2008-12-19,4.3039,4.3039,3.6151,3.8797,16529,0
2008-12-22,3.726,3.8797,3.6151,3.8366,7944,0
2008-12-23,4.1255,5.0233,3.6151,5.0233,50372,0
2008-12-24,4.8634,5.9826,4.4638,5.9826,20314,0
2008-12-26,5.8473,6.247,5.5582,5.6875,19479,0
2008-12-29,6.0685,6.1116,4.5991,5.1772,25507,0
2008-12-30,5.3553,5.4659,4.7098,5.0418,16939,0
2008-12-31,5.1339,5.669,4.7403,5.669,24983,0
2009-01-02,6.179,6.6958,5.8226,6.4682,27430,0
2009-01-05,6.8491,6.8491,5.5335,5.9826,12870,0
2009-01-06,5.6011,6.4682,5.0662,6.4682,18079,0
2009-01-07,6.585,6.9846,6.3574,6.9846,7620,0
2009-01-08,7.0526,7.1381,6.585,7.0279,27480,0
2009-01-09,7.0526,7.0697,6.9168,6.9846,8286,0
2009-01-12,6.9846,7.1449,6.585,6.7634,6878,0
2009-01-13,6.8066,6.8066,6.4682,6.4682,5838,0
2009-01-14,6.8066,6.8066,6.3574,6.4254,3751,0
2009-01-15,6.4682,6.4682,4.9988,5.4906,21694,0
2009-01-16,5.0418,5.6875,5.0418,5.4229,5749,0
2009-01-20,5.4415,6.0009,5.3553,5.3553,6325,0
2009-01-21,5.6257,6.382,5.1523,6.1608,21031,0
2009-01-22,5.9826,5.9826,5.6011,5.9148,2107,0
2009-01-23,5.8042,6.247,5.8042,5.8226,4344,0
2009-01-26,5.8226,5.8226,5.4415,5.7119,2992,0
2009-01-27,5.6875,5.6875,4.7956,5.4229,14662,0
2009-01-28,5.4229,5.8042,5.4229,5.4906,2956,0
2009-01-29,5.5766,6.0254,4.931,5.6011,6588,0
2009-01-30,5.2878,5.4229,4.9988,5.1464,6498,0
2009-02-02,4.974,5.263,4.4638,4.7283,7392,0
2009-02-03,4.7772,5.5766,4.5991,5.5582,7358,0
2009-02-04,5.3984,5.4415,5.1523,5.3246,3149,0
2009-02-05,5.6011,5.9148,4.7956,4.8881,5313,0
2009-02-06,4.8204,5.6011,4.8204,5.6011,4974,0
2009-02-09,5.6011,6.2222,5.5766,6.0254,6149,0
2009-02-10,6.0254,6.585,5.1523,5.7797,23770,0
2009-02-11,5.9332,6.0009,5.2017,5.5582,12683,0
2009-02-12,5.3123,5.3123,5.0846,5.1523,2041,0
2009-02-13,5.2445,5.5766,5.2445,5.3307,940,0
2009-02-17,5.3553,5.4659,5.0418,5.2201,11763,0
2009-02-18,5.1339,5.5766,5.0662,5.0662,6139,0
2009-02-19,5.1523,5.3984,5.0662,5.1523,3517,0
2009-02-20,4.685,4.7098,4.2609,4.685,9386,0
2009-02-23,4.6174,4.6174,4.015,4.2609,7165,0
2009-02-24,4.0579,4.2426,3.7015,4.2177,3718,0
2009-02-25,3.9964,4.4638,3.6829,4.0826,6191,0
2009-02-26,4.4206,4.4638,3.9964,4.4638,3538,0
2009-02-27,4.3839,4.4638,3.9964,4.439,3976,0
2009-03-02,4.015,4.2177,3.1234,3.3446,11335,0
2009-03-03,3.2586,4.015,3.2586,3.3446,21654,0
2009-03-04,3.3446,4.0395,3.3446,4.015,12459,0
2009-03-05,3.7935,3.8858,3.6398,3.8797,3179,0
2009-03-06,3.7935,4.1934,3.5232,4.1746,12321,0
2009-03-09,3.7507,4.1746,3.6582,3.9842,7401,0
2009-03-10,4.2426,4.5067,4.0579,4.3962,2798,0
2009-03-11,4.7956,4.7956,3.4555,3.7935,10379,0
2009-03-12,3.7935,4.015,3.7935,4.015,3096,0
2009-03-13,4.1934,4.4638,3.5045,4.4085,4116,0
2009-03-16,3.9471,4.3716,3.7015,4.3716,8308,0
2009-03-17,4.439,4.4638,3.8858,4.3531,2279,0
2009-03-18,4.1255,4.2177,3.6151,3.9964,10992,0
2009-03-19,3.9719,4.1934,3.6829,3.8611,9807,0
2009-03-20,4.0826,4.0826,3.4371,3.6338,2462,0
2009-03-23,3.9042,4.1255,3.6151,3.7935,3973,0
2009-03-24,3.9042,4.3531,3.6398,4.015,9733,0
2009-03-25,4.3284,4.3531,3.9964,3.9964,2923,0
2009-03-26,3.9964,4.0826,3.9964,4.0826,1748,0
2009-03-27,4.015,4.3531,4.015,4.2609,13858,0
2009-03-30,4.3531,4.4638,4.2855,4.3284,855,0
2009-03-31,4.4638,4.9988,4.4268,4.9988,11840,0
2009-04-01,5.0233,5.0233,4.5745,4.974,4664,0
2009-04-02,4.974,5.1339,4.5991,5.1095,9279,0
2009-04-03,4.931,5.263,4.8204,5.263,15453,0
2009-04-06,5.3553,5.3553,4.7956,5.263,2016,0
2009-04-07,5.2201,5.263,4.8204,4.8204,3935,0
2009-04-08,4.9065,5.4906,4.5067,5.2445,17936,0
2009-04-09,5.4659,5.6875,4.9556,5.4659,6675,0
2009-04-13,5.4659,5.6875,5.4659,5.6875,5775,0
2009-04-14,5.5766,7.341,5.5766,7.1628,10843,0
2009-04-15,7.1381,7.808,7.0957,7.587,9476,0
2009-04-16,7.6301,8.929,7.587,8.6441,18317,0
2009-04-17,8.5894,8.8101,7.9196,8.8101,9369,0
2009-04-20,8.6818,8.767,8.3428,8.3688,2643,0
2009-04-21,8.3688,9.0398,8.1531,8.4787,8007,0
2009-04-22,8.3428,8.3688,8.1641,8.1641,4682,0
2009-04-23,8.1641,8.2572,8.0552,8.0552,10461,0
2009-04-24,8.0967,8.3688,8.0552,8.1481,14576,0
2009-04-27,8.1481,8.3869,8.1228,8.1228,6145,0
2009-04-28,8.1481,8.3922,8.0552,8.0552,9717,0
2009-04-29,8.3922,8.788,8.3757,8.3757,1120,0
2009-04-30,8.5894,8.5894,8.2752,8.3688,2494,0
2009-05-01,8.3688,8.3688,7.808,8.2572,18830,0
2009-05-04,8.4353,8.5035,8.0967,8.2073,4103,0
2009-05-05,8.4103,8.4103,7.7906,7.7906,8091,0
2009-05-06,7.8522,8.1904,7.8522,7.9696,8070,0
2009-05-07,7.9696,8.3246,7.8335,8.0789,10397,0
2009-05-08,8.3246,8.3688,8.1228,8.1228,27544,0
2009-05-11,8.2327,8.3688,8.0552,8.3688,18645,0
2009-05-12,8.2752,8.5035,7.9442,7.9442,14795,0
2009-05-13,8.0122,8.0122,7.8522,7.8522,4659,0
2009-05-14,7.808,8.1481,7.7906,7.9196,3499,0
2009-05-15,7.9014,7.9014,7.6983,7.6983,6761,0
2009-05-18,7.6718,7.987,7.6669,7.7407,6137,0
2009-05-19,7.7407,7.8522,7.6983,7.6983,12356,0
2009-05-20,7.6983,7.9196,7.6983,7.9196,6591,0
2009-05-21,7.808,7.808,7.3662,7.3662,15892,0
2009-05-22,7.2986,8.1481,7.2986,7.4769,2221,0
2009-05-26,7.3839,7.9442,7.2504,7.9442,8426,0
2009-05-27,7.8522,7.8522,7.4279,7.4949,5929,0
2009-05-28,7.587,8.6989,7.587,8.6989,8981,0
2009-05-29,8.4353,8.4787,6.2899,6.4682,107900,0
2009-06-01,6.7814,6.7814,5.6875,6.2038,36301,0
2009-06-02,5.958,6.0254,5.4659,5.5766,25525,0
2009-06-03,5.6443,5.6443,5.5766,5.5766,10311,0
2009-06-04,5.6443,5.6443,5.4906,5.5766,7439,0
2009-06-05,5.5766,5.6443,5.5766,5.5766,23476,0
2009-06-08,5.6443,5.9148,5.6257,5.669,9787,0
2009-06-09,5.6257,5.8656,5.5766,5.8656,10102,0
2009-06-10,5.8042,5.8902,5.6443,5.8902,7281,0
2009-06-11,6.9846,6.9846,5.6443,5.6875,10509,0
2009-06-12,5.6443,5.927,5.6443,5.9148,11861,0
2009-06-15,5.6875,6.0009,5.669,5.8042,4195,0
2009-06-16,5.8226,6.0254,5.8226,5.8656,1523,0
2009-06-17,5.8226,5.8226,5.8042,5.8042,1390,0
2009-06-18,5.8042,5.8042,5.6875,5.7797,4437,0
2009-06-19,5.7119,5.8902,5.5766,5.5766,5692,0
2009-06-22,5.6443,5.927,5.6011,5.6011,8462,0
2009-06-23,5.4906,5.6011,5.1523,5.1523,5960,0
2009-06-24,5.2201,5.2445,4.5315,4.8204,14254,0
2009-06-25,4.642,4.9065,4.642,4.685,7013,0
2009-06-26,4.685,4.839,4.642,4.6605,3328,0
2009-06-29,4.5315,4.7772,4.5315,4.6605,3570,0
2009-06-30,4.6605,5.1095,4.6605,5.1095,5513,0
2009-07-01,4.8881,5.509,4.7772,5.3553,8362,0
2009-07-02,5.38,5.509,5.38,5.509,180,0
2009-07-06,5.669,5.669,5.3553,5.509,1142,0
2009-07-07,5.3553,5.3553,5.2445,5.2445,623,0
2009-07-08,5.2017,5.2201,5.1339,5.1339,1276,0
2009-07-09,5.2878,5.8042,5.2878,5.6443,9200,0
2009-07-10,5.7365,6.0685,5.6875,5.958,9591,0
2009-07-13,5.8902,6.1116,5.8902,6.1116,5346,0
2009-07-14,6.671,6.671,5.8473,5.958,22849,0
2009-07-15,6.0254,6.1053,5.4659,5.4906,11473,0
2009-07-16,5.4906,5.5766,4.9065,5.5766,9929,0
2009-07-17,5.5766,5.6011,5.4229,5.4229,11444,0
2009-07-20,5.4659,5.4659,5.2445,5.2445,3078,0
2009-07-21,5.263,5.263,5.2445,5.2445,2396,0
2009-07-22,5.2445,5.263,5.2445,5.263,623,0
2009-07-23,5.3553,5.4229,5.3553,5.3553,7765,0
2009-07-24,5.3553,5.4659,5.3553,5.4659,4637,0
2009-07-27,5.3553,5.38,5.3553,5.3553,3249,0
2009-07-28,5.3553,5.6443,5.3307,5.3553,3821,0
2009-07-29,5.4229,5.5582,5.3984,5.4537,4039,0
2009-07-30,5.4906,6.0317,5.4906,5.8042,4935,0
2009-07-31,5.5335,5.8226,5.5335,5.7365,2754,0
2009-08-03,5.6257,6.0931,5.2445,5.9148,47438,0
2009-08-04,5.9148,6.247,5.6875,6.2222,17793,0
2009-08-05,6.2222,6.6958,6.0931,6.6036,23243,0
2009-08-06,6.585,6.7387,6.4254,6.6958,41416,0
2009-08-07,6.8066,7.2504,6.8066,7.1381,13067,0
2009-08-10,7.1381,7.1685,7.0697,7.0697,5995,0
2009-08-11,7.0697,7.0697,6.6958,6.6958,4749,0
2009-08-12,6.6036,6.6958,6.585,6.6281,4846,0
2009-08-13,6.5174,6.542,6.4682,6.5174,8703,0
2009-08-14,6.4682,6.6958,6.4682,6.671,12014,0
2009-08-17,6.585,6.5974,6.585,6.585,3878,0
2009-08-18,6.4682,7.0957,6.4682,7.0095,8061,0
2009-08-19,7.0279,7.2504,6.9599,7.2504,10990,0
2009-08-20,7.1381,7.2311,6.9168,6.942,3750,0
2009-08-21,7.0957,7.2734,6.6465,7.0095,17806,0
2009-08-24,6.942,7.2607,6.942,7.0957,10264,0
2009-08-25,7.0279,7.4769,6.9168,7.4769,9995,0
2009-08-26,7.4517,7.6129,7.3662,7.6129,5871,0
2009-08-27,7.6129,7.6301,7.4517,7.587,6901,0
2009-08-28,7.6129,7.7224,7.6129,7.6983,3271,0
2009-08-31,7.587,8.0122,7.4093,7.7906,20777,0
2009-09-01,7.6983,7.6983,7.4093,7.6983,5186,0
2009-09-02,7.5446,7.6983,7.5446,7.587,5779,0
2009-09-03,7.7224,7.7224,7.3662,7.587,3795,0
2009-09-04,7.587,7.808,7.4279,7.6983,8205,0
2009-09-08,7.587,7.6301,7.3662,7.5446,3665,0
2009-09-09,7.3662,7.6558,7.3662,7.6558,2420,0
2009-09-10,7.6983,7.6983,7.6718,7.6718,1378,0
2009-09-11,7.6129,7.6718,7.5194,7.6718,5682,0
2009-09-14,7.3839,7.5194,7.3662,7.4949,4840,0
2009-09-15,7.4949,7.587,7.4517,7.4517,2462,0
2009-09-16,7.3839,7.808,7.3839,7.6983,12856,0
2009-09-17,7.6983,7.6983,7.6983,7.6983,3244,0
2009-09-18,7.6129,7.808,7.5634,7.808,774,0
2009-09-21,7.5446,7.8752,7.5194,7.6231,1490,0
2009-09-22,7.6983,8.0122,7.6983,8.0122,4392,0
2009-09-23,8.0307,8.3246,8.0307,8.2572,7643,0
2009-09-24,8.3246,8.4787,8.1641,8.2752,6207,0
2009-09-25,8.1481,8.1481,7.587,7.6983,5529,0
2009-09-28,7.6983,7.808,7.6983,7.6983,7976,0
2009-09-29,7.6983,7.8752,7.6983,7.8522,4749,0
2009-09-30,7.7407,7.9442,7.7224,7.9442,3030,0
2009-10-01,7.9442,8.1641,7.9442,8.1641,6305,0
2009-10-02,8.0484,8.3246,7.6983,7.9196,6195,0
2009-10-05,7.9196,8.0122,7.9196,7.9696,37312,0
2009-10-06,8.0967,8.1481,8.0967,8.1481,1633,0
2009-10-07,8.0967,8.1481,7.9196,8.1481,6720,0
2009-10-08,7.808,8.2073,7.6983,8.0967,22783,0
2009-10-09,8.0307,8.1641,8.0307,8.1641,1486,0
2009-10-12,8.1481,8.1481,7.9196,7.9196,7392,0
2009-10-13,7.9014,7.9196,7.9014,7.9014,537,0
2009-10-14,7.9196,8.1481,7.9014,8.0307,4614,0
2009-10-15,7.9196,8.0677,7.9196,7.9442,3541,0
2009-10-16,6.4498,7.2311,6.0254,6.5605,191840,0
2009-10-19,6.6465,6.6465,6.1116,6.1116,21528,0
2009-10-20,6.2038,6.2038,5.9148,5.9826,5000,0
2009-10-21,5.9148,6.2714,5.755,5.958,19728,0
2009-10-22,5.8656,5.8656,5.3553,5.5459,10144,0
2009-10-23,5.5766,5.6875,5.4906,5.6257,8690,0
2009-10-26,5.6875,5.7797,5.509,5.6875,12985,0
2009-10-27,5.6257,5.7365,5.5335,5.5644,16629,0
2009-10-28,5.4906,5.5766,5.4659,5.5766,3903,0
2009-10-29,5.6196,5.6196,5.4906,5.5335,5379,0
2009-10-30,5.4659,5.669,5.4659,5.4659,5223,0
2009-11-02,5.3984,5.4537,5.2445,5.3553,2779,0
2009-11-03,5.263,5.263,4.2855,4.7527,28338,0
2009-11-04,4.974,4.974,4.7527,4.8204,4974,0
2009-11-05,4.3716,4.7527,4.3716,4.6605,4005,0
2009-11-06,4.8634,4.8634,4.2855,4.3716,14751,0
2009-11-09,4.4823,4.4823,4.2855,4.3039,8629,0
2009-11-10,4.3531,4.3531,3.763,3.7935,17191,0
2009-11-11,3.769,4.439,3.769,4.2426,40999,0
2009-11-12,5.2878,5.2878,4.685,5.0233,22136,0
2009-11-13,5.3307,5.3553,4.5067,4.5499,84946,0
2009-11-16,4.931,6.0254,4.7956,4.9988,115615,0
2009-11-17,5.0846,5.8226,5.0662,5.8226,122304,0
2009-11-18,6.6281,7.341,6.0254,7.0957,267880,0
2009-11-19,7.0526,7.4769,5.9332,6.2222,140038,0
2009-11-20,6.1608,6.5358,6.0685,6.382,103058,0
2009-11-23,11.288,12.328,9.3694,12.073,182435,0
2009-11-24,12.376,13.313,11.583,11.781,92701,0
2009-11-25,11.929,12.328,11.731,11.731,19996,0
2009-11-27,11.534,11.534,10.256,10.354,31869,0
2009-11-30,12.819,12.819,10.453,10.649,21878,0
2009-12-01,11.192,11.192,9.96,9.96,26614,0
2009-12-02,9.911,9.911,8.4299,9.3645,48665,0
2009-12-03,9.2664,9.763,8.9647,9.56,25773,0
2009-12-04,10.205,10.453,9.911,10.157,25427,0
2009-12-07,10.601,10.795,10.06,10.306,8311,0
2009-12-08,10.108,10.108,9.4143,9.812,17811,0
2009-12-09,9.812,10.009,9.4143,9.96,2761,0
2009-12-10,9.911,9.96,9.665,9.763,3771,0
2009-12-11,9.812,9.812,9.4143,9.616,3553,0
2009-12-14,9.714,9.714,9.3166,9.3166,5512,0
2009-12-15,9.3166,9.616,9.2157,9.4672,6660,0
2009-12-16,9.665,9.911,9.665,9.703,9955,0
2009-12-17,9.616,9.616,9.119,9.2664,6846,0
2009-12-18,9.0201,9.1678,8.4787,8.4787,8226,0
2009-12-21,8.8725,8.8725,8.4299,8.4911,3986,0
2009-12-22,8.7733,8.7733,7.8874,7.987,12229,0
2009-12-23,7.987,7.987,7.4949,7.6918,12085,0
2009-12-24,7.5933,7.5933,7.2986,7.5446,9470,0
2009-12-28,7.4949,7.6429,7.1508,7.4458,18725,0
2009-12-29,7.6429,7.6918,7.3475,7.6918,11218,0
2009-12-30,7.6918,9.56,7.6429,8.9722,31692,0
2009-12-31,9.665,9.665,8.4787,8.6504,15584,0
2010-01-04,8.0357,8.8725,7.8391,8.38,61675,0
2010-01-05,7.4949,8.3315,7.4949,7.9376,55644,0
2010-01-06,7.8391,7.8874,7.4949,7.6918,41985,0
2010-01-07,7.4458,7.5933,7.3968,7.4458,32133,0
2010-01-08,7.2986,7.2986,6.6527,7.1019,73380,0
2010-01-11,6.9529,7.6429,6.9529,7.1508,20236,0
2010-01-12,7.1508,7.2504,7.0035,7.0035,11672,0
2010-01-13,7.1262,7.3475,6.9044,7.1508,23893,0
2010-01-14,7.2986,7.3475,7.1508,7.3475,25304,0
2010-01-15,7.8874,9.3645,7.8874,8.5759,258737,0
2010-01-19,8.8239,9.0671,8.5759,8.725,45355,0
2010-01-20,8.6271,8.9216,8.2813,8.8239,27626,0
2010-01-21,8.8725,9.2157,8.8239,8.8239,30088,0
2010-01-22,8.8239,8.8955,8.1347,8.1347,21518,0
2010-01-25,8.8725,8.8725,8.1347,8.38,22311,0
2010-01-26,8.5267,8.8239,8.2813,8.405,23025,0
2010-01-27,8.38,8.7733,8.1836,8.5759,16554,0
2010-01-28,8.38,8.38,7.9376,8.3315,14420,0
2010-01-29,8.6271,8.725,8.2327,8.725,12624,0
2010-02-01,8.6765,8.6765,7.8874,8.3315,21742,0
2010-02-02,8.2327,8.4299,8.1347,8.4299,14947,0
2010-02-03,8.3315,8.3315,8.1836,8.1836,10319,0
2010-02-04,8.3315,8.3315,7.9376,7.987,17599,0
2010-02-05,7.9376,7.9376,7.3968,7.6429,22590,0
2010-02-08,7.6429,7.8874,7.1508,7.6918,10366,0
2010-02-09,7.7407,7.8874,7.6918,7.6918,7344,0
2010-02-10,7.9376,7.9376,7.6429,7.7407,8690,0
2010-02-11,7.8391,7.8391,7.6918,7.8391,3046,0
2010-02-12,7.7906,7.7906,7.4949,7.5933,15182,0
2010-02-16,7.5446,7.9376,7.5446,7.7407,12063,0
2010-02-17,7.6918,8.38,7.6429,8.1347,14652,0
2010-02-18,8.38,8.4299,8.1904,8.2813,8193,0
2010-02-19,8.2813,8.2813,7.9499,8.0856,4256,0
2010-02-22,8.2813,8.2813,7.7955,8.1836,15049,0
2010-02-23,8.0357,8.0856,7.9376,7.987,4159,0
2010-02-24,7.9376,8.1836,7.9376,8.0856,7892,0
2010-02-25,8.1836,8.5759,8.1347,8.5267,25741,0
2010-02-26,8.4787,9.4613,8.38,9.4613,33332,0
2010-03-01,9.3645,9.3645,8.7936,9.0671,14702,0
2010-03-02,9.0671,9.0671,8.6765,9.0201,7949,0
2010-03-03,9.119,9.119,8.8725,9.0201,8696,0
2010-03-04,8.9722,9.0671,8.8725,8.8725,8995,0
2010-03-05,9.3166,9.3166,8.725,9.0671,13370,0
2010-03-08,9.119,9.2664,8.8725,9.2664,10777,0
2010-03-09,9.4143,9.812,9.3166,9.505,32497,0
2010-03-10,9.665,10.501,9.567,9.96,32795,0
2010-03-11,10.108,10.354,9.862,10.108,22406,0
2010-03-12,10.108,10.453,10.009,10.256,15309,0
2010-03-15,10.06,10.552,10.06,10.552,16985,0
2010-03-16,10.946,11.534,10.601,11.435,26314,0
2010-03-17,11.583,12.026,11.435,11.435,29291,0
2010-03-18,11.731,11.829,11.339,11.731,18281,0
2010-03-19,11.881,12.42,11.583,11.781,32792,0
2010-03-22,12.073,12.328,11.731,12.124,12315,0
2010-03-23,12.376,12.376,11.881,12.272,16711,0
2010-03-24,12.272,12.272,11.731,12.073,22742,0
2010-03-25,12.073,12.223,11.781,11.829,14109,0
2010-03-26,11.781,11.929,10.894,11.688,57988,0
2010-03-29,12.026,12.026,11.633,11.633,3270,0
2010-03-30,11.682,11.682,11.339,11.682,6489,0
2010-03-31,11.583,11.583,11.339,11.486,5912,0
2010-04-01,11.486,11.486,10.993,11.241,11860,0
2010-04-05,11.092,11.388,11.092,11.388,10807,0
2010-04-06,11.14,11.288,10.894,11.192,6622,0
2010-04-07,11.241,11.929,11.241,11.881,18491,0
2010-04-08,11.633,11.976,11.486,11.781,12156,0
2010-04-09,11.781,12.073,11.486,11.976,4367,0
2010-04-12,11.829,12.574,11.829,12.475,17857,0
2010-04-13,12.671,12.671,12.124,12.475,12396,0
2010-04-14,12.328,12.574,12.081,12.475,8966,0
2010-04-15,11.976,11.976,9.862,10.969,86335,0
2010-04-16,10.746,11.388,10.746,11.192,26505,0
2010-04-19,10.946,10.946,10.306,10.846,33854,0
2010-04-20,11.042,11.042,10.403,10.698,37278,0
2010-04-21,10.501,11.435,10.501,11.103,16194,0
2010-04-22,11.241,11.731,10.993,11.633,15049,0
2010-04-23,11.435,11.682,10.894,11.339,21920,0
2010-04-26,11.339,11.388,10.009,10.601,53172,0
2010-04-27,10.403,11.14,10.403,10.552,23783,0
2010-04-28,10.698,10.846,10.009,10.501,27538,0
2010-04-29,10.698,10.746,10.306,10.649,9161,0
2010-04-30,10.453,10.993,10.205,10.946,12339,0
2010-05-03,10.894,11.042,10.354,10.552,13563,0
2010-05-04,10.403,10.403,9.665,9.862,26921,0
2010-05-05,10.009,10.256,9.862,10.06,5279,0
2010-05-06,9.763,10.205,9.714,9.714,18464,0
2010-05-07,10.009,10.993,9.3645,9.714,20248,0
2010-05-10,9.862,10.306,9.4613,10.256,13031,0
2010-05-11,10.256,10.256,9.875,10.256,3449,0
2010-05-12,10.134,10.256,9.911,10.06,2773,0
2010-05-13,9.911,10.256,9.812,9.911,13091,0
2010-05-14,9.763,9.862,9.763,9.862,1850,0
2010-05-17,9.812,9.911,9.2664,9.2664,9819,0
2010-05-18,9.616,10.009,9.2664,9.616,4312,0
2010-05-19,9.512,9.616,8.8725,9.4613,6521,0
2010-05-20,9.2157,9.862,8.6271,9.4613,23847,0
2010-05-21,8.9722,9.2664,8.7733,8.8239,17237,0
2010-05-24,9.2664,9.4613,8.725,9.0201,5748,0
2010-05-25,8.8725,9.1678,8.6271,8.7733,13766,0
2010-05-26,8.8239,8.9216,8.7733,8.8239,2650,0
2010-05-27,8.9216,9.3166,8.8725,8.9216,4616,0
2010-05-28,9.119,9.119,8.38,8.4299,20572,0
2010-06-01,8.38,8.6271,8.0357,8.3315,18442,0
2010-06-02,8.2327,8.5267,8.2327,8.3315,3894,0
2010-06-03,8.1836,8.3315,8.1836,8.2327,5457,0
2010-06-04,8.1836,8.3315,7.2986,8.3315,62112,0
2010-06-07,8.2327,8.4299,8.0856,8.1347,6025,0
2010-06-08,8.1347,8.4787,7.8874,8.38,18852,0
2010-06-09,8.5267,8.6765,8.0856,8.1836,4739,0
2010-06-10,8.2327,8.725,8.2327,8.4841,5841,0
2010-06-11,8.4299,8.5759,8.2327,8.5267,5401,0
2010-06-14,8.5267,8.7733,8.3757,8.5759,1432,0
2010-06-15,8.5267,8.6765,8.4735,8.5759,5831,0
2010-06-16,8.5267,8.5267,8.2327,8.4787,5587,0
2010-06-17,8.4787,8.6765,8.38,8.6271,3360,0
2010-06-18,8.6271,8.6271,8.4787,8.5822,4399,0
2010-06-21,8.5267,8.5267,8.2327,8.2813,6264,0
2010-06-22,8.2813,8.38,7.6429,8.1041,5326,0
2010-06-23,8.2813,8.3315,7.9376,8.1836,3610,0
2010-06-24,8.1347,8.1347,7.7906,7.9376,9768,0
2010-06-25,7.9376,8.4299,7.8391,8.1836,2957,0
2010-06-28,8.38,8.5759,8.2813,8.4787,7333,0
2010-06-29,8.2813,8.4787,7.987,8.4787,4103,0
2010-06-30,8.5267,9.119,8.2813,9.119,11907,0
2010-07-01,8.9722,8.9722,7.8874,8.2813,3324,0
2010-07-02,8.1347,8.1347,7.1019,7.1019,12231,0
2010-07-06,7.3968,8.6271,7.3968,8.1347,18805,0
2010-07-07,8.3315,8.6271,8.3315,8.38,4620,0
2010-07-08,8.3315,8.4353,8.0856,8.1836,1201,0
2010-07-09,8.0357,8.4299,7.9376,8.4299,8051,0
2010-07-12,8.5759,8.5759,7.6429,8.1347,4449,0
2010-07-13,8.0357,8.725,8.0357,8.5759,8202,0
2010-07-14,8.38,8.725,8.38,8.6765,5106,0
2010-07-15,8.6271,8.7733,8.38,8.725,5964,0
2010-07-16,8.7733,8.7733,8.3315,8.7733,2838,0
2010-07-19,8.6271,8.7733,8.6271,8.7302,978,0
2010-07-20,8.9216,8.9216,8.4299,8.6271,1317,0
2010-07-21,8.4787,8.6765,8.38,8.6271,4500,0
2010-07-22,8.6765,8.725,8.5267,8.5267,6714,0
2010-07-23,8.38,8.725,8.38,8.725,2136,0
2010-07-26,8.5759,8.8239,7.987,8.725,4888,0
2010-07-27,8.725,9.616,8.725,9.56,10094,0
2010-07-28,9.3645,9.763,8.38,9.2157,9121,0
2010-07-29,8.9216,9.616,8.4299,9.4143,4018,0
2010-07-30,9.4173,9.4613,8.9722,9.3166,812,0
2010-08-02,9.2664,9.512,9.1678,9.4143,1908,0
2010-08-03,9.3166,9.4143,9.0671,9.4143,6084,0
2010-08-04,9.96,10.453,9.3166,9.714,16358,0
2010-08-05,9.3205,9.4329,9.1678,9.1678,6449,0
2010-08-06,7.987,9.4143,7.987,9.3166,5831,0
2010-08-09,9.665,9.812,8.9722,9.0201,4952,0
2010-08-10,9.0671,9.714,8.8239,9.714,4886,0
2010-08-11,9.56,9.56,9.2157,9.3645,4809,0
2010-08-12,9.3166,9.862,9.0201,9.0201,9796,0
2010-08-13,8.7494,9.3273,8.6989,9.1238,9476,0
2010-08-16,8.5536,9.1238,8.5536,9.1238,25403,0
2010-08-17,8.8725,9.3645,8.8725,9.2911,6077,0
2010-08-18,9.535,9.862,9.3645,9.862,7174,0
2010-08-19,9.4877,10.232,9.4877,10.06,12822,0
2010-08-20,9.862,9.911,9.862,9.862,3042,0
2010-08-23,9.622,9.98,9.622,9.812,7273,0
2010-08-24,9.4613,9.616,9.2157,9.4388,2408,0
2010-08-25,9.1984,9.1984,8.929,9.119,4390,0
2010-08-26,8.9957,9.0923,8.9957,9.0923,2238,0
2010-08-27,9.119,9.3645,9.0999,9.3645,5660,0
2010-08-30,9.549,9.616,9.1439,9.1793,6606,0
2010-08-31,9.0201,9.2406,8.9647,9.2406,6812,0
2010-09-01,9.0136,9.609,9.0013,9.0623,18272,0
2010-09-02,8.9647,9.4877,8.9647,9.4075,4269,0
2010-09-03,9.4818,9.52,9.2664,9.295,5150,0
2010-09-07,9.4877,9.4877,9.1928,9.3645,9045,0
2010-09-08,9.3694,9.3694,9.3645,9.3645,4663,0
2010-09-09,9.3078,9.635,9.3078,9.629,7685,0
2010-09-10,9.4456,9.585,9.4388,9.4877,1799,0
2010-09-13,9.1678,9.4613,9.1678,9.3645,2433,0
2010-09-14,9.3645,9.52,9.3645,9.52,5324,0
2010-09-15,9.4456,9.4926,9.3645,9.4613,3432,0
2010-09-17,9.3694,9.609,9.3645,9.4613,5756,0
2010-09-20,9.512,9.512,9.3645,9.3762,10195,0
2010-09-21,9.3645,9.3694,9.3645,9.3694,3084,0
2010-09-22,9.4877,9.4877,9.3645,9.3694,811,0
2010-09-23,9.3821,9.4075,9.3645,9.3645,6735,0
2010-09-24,9.3645,9.4994,9.3645,9.3645,9965,0
2010-09-27,9.3645,9.4016,9.3645,9.4016,6569,0
2010-09-28,9.3958,9.4877,9.3645,9.3645,6991,0
2010-09-29,9.3645,9.4173,9.3645,9.3645,10956,0
2010-09-30,9.3694,9.4016,9.3645,9.4016,993,0
2010-10-01,9.3078,9.3958,9.3078,9.3645,3710,0
2010-10-04,9.3645,9.3958,9.3645,9.3645,3811,0
2010-10-05,9.3645,9.4143,9.3645,9.4143,6822,0
2010-10-06,9.3645,9.4388,9.3645,9.4241,3166,0
2010-10-07,9.3645,9.4994,9.3645,9.4877,29193,0
2010-10-08,9.4877,9.616,9.4877,9.4877,40572,0
2010-10-11,9.4926,9.4994,9.4877,9.4877,1948,0
2010-10-12,9.4994,9.512,9.4877,9.505,10222,0
2010-10-13,9.56,9.56,9.56,9.56,3914,0
2010-10-14,9.4877,9.4877,9.4877,9.4877,665,0
2010-10-15,9.56,9.691,9.4877,9.4877,71333,0
2010-10-18,9.739,10.064,9.739,9.998,18310,0
2010-10-19,9.862,10.034,9.616,9.911,12765,0
2010-10-20,10.034,10.034,9.862,9.862,28172,0
2010-10-21,9.888,9.937,9.888,9.937,2613,0
2010-10-22,9.937,10.084,9.937,10.009,8491,0
2010-10-25,10.06,10.06,10.027,10.027,2738,0
2010-10-26,9.966,10.341,9.966,10.341,11321,0
2010-10-27,10.495,10.495,10.108,10.354,9942,0
2010-10-28,10.445,10.445,10.347,10.361,5882,0
2010-10-29,10.445,10.445,10.354,10.403,3630,0
2010-11-01,10.354,10.384,10.274,10.384,21847,0
2010-11-02,10.433,10.453,10.354,10.354,8589,0
2010-11-03,10.46,10.46,10.366,10.384,3865,0
2010-11-04,10.408,10.606,10.354,10.606,18827,0
2010-11-05,10.524,10.672,10.524,10.672,5090,0
2010-11-08,10.698,10.803,10.558,10.803,4977,0
2010-11-09,10.846,10.946,10.846,10.902,4950,0
2010-11-10,10.846,10.846,10.476,10.476,20158,0
2010-11-11,10.601,10.84,10.354,10.354,7420,0
2010-11-12,10.354,10.471,10.249,10.288,20037,0
2010-11-15,10.795,11.294,10.649,11.171,98043,0
2010-11-16,11.283,11.294,10.784,10.784,61883,0
2010-11-17,12.002,12.002,11.298,11.298,40457,0
2010-11-18,11.343,11.528,11.134,11.271,7892,0
2010-11-19,11.192,11.307,11.147,11.307,5124,0
2010-11-22,11.203,11.362,11.178,11.198,12579,0
2010-11-23,11.129,11.134,10.833,10.833,10229,0
2010-11-24,10.852,10.852,10.205,10.539,14389,0
2010-11-26,10.397,10.568,10.397,10.568,485,0
2010-11-29,10.312,10.827,10.312,10.814,1147,0
2010-11-30,10.467,11.019,10.467,10.809,1129,0
2010-12-01,10.471,10.595,10.46,10.595,3357,0
2010-12-02,10.453,10.852,10.453,10.852,10610,0
2010-12-03,10.784,10.784,10.76,10.767,2861,0
2010-12-06,10.489,10.76,10.489,10.76,15784,0
2010-12-07,10.76,11.06,10.76,10.876,2977,0
2010-12-08,11.055,11.055,10.846,10.952,2511,0
2010-12-09,11.066,11.066,10.767,10.767,5159,0
2010-12-10,10.767,10.784,10.767,10.774,2113,0
2010-12-13,10.822,11.048,10.822,11.024,4993,0
2010-12-14,10.76,11.048,10.76,10.946,9179,0
2010-12-15,10.767,11.066,10.76,10.913,5137,0
2010-12-16,10.976,11.042,10.976,11.019,6185,0
2010-12-17,10.76,11.024,10.467,10.846,7158,0
2010-12-20,10.642,11.066,10.642,10.864,9852,0
2010-12-21,10.668,11.055,10.668,10.822,12929,0
2010-12-22,10.999,11.06,10.919,10.919,5239,0
2010-12-23,10.729,11.036,10.722,10.952,8692,0
2010-12-27,10.98,11.066,10.946,11.066,9861,0
2010-12-28,11.066,11.375,11.066,11.066,6374,0
2010-12-29,10.846,10.871,10.774,10.846,2127,0
2010-12-30,10.779,11.036,10.501,10.999,2889,0
2010-12-31,10.76,11.042,10.51,10.668,10814,0
2011-01-03,10.58,11.081,10.58,11.081,10844,0
2011-01-04,10.814,11.081,10.803,10.98,3115,0
2011-01-05,10.846,11.048,10.668,10.672,17978,0
2011-01-06,10.736,11.005,10.736,11.005,7178,0
2011-01-07,10.913,11.005,10.791,11.005,5186,0
2011-01-10,10.999,10.999,10.946,10.946,1707,0
2011-01-11,10.961,11.066,10.961,11.005,10858,0
2011-01-12,11.134,11.154,11.134,11.134,3397,0
2011-01-13,11.005,11.192,11.005,11.129,13713,0
2011-01-14,10.76,11.362,10.76,11.134,6410,0
2011-01-18,11.375,11.989,11.375,11.835,41770,0
2011-01-19,11.976,11.976,11.718,11.835,11349,0
2011-01-20,11.745,11.866,11.745,11.866,12703,0
2011-01-21,11.804,12.231,11.804,12.069,12451,0
2011-01-24,12.144,12.383,12.114,12.307,25606,0
2011-01-25,12.266,12.357,12.266,12.357,5884,0
2011-01-26,12.307,12.831,12.307,12.831,15775,0
2011-01-27,12.759,12.967,12.605,12.784,11745,0
2011-01-28,12.784,12.784,12.61,12.61,2773,0
2011-01-31,12.66,12.978,12.66,12.845,4934,0
2011-02-01,12.751,13.083,12.678,12.911,13741,0
2011-02-02,12.911,13.132,12.852,12.948,10210,0
2011-02-03,12.973,13.278,12.788,12.845,14353,0
2011-02-04,12.875,13.398,12.875,13.224,6791,0
2011-02-07,13.323,13.323,12.911,13.089,4146,0
2011-02-08,12.911,13.089,12.911,13.035,19959,0
2011-02-09,13.035,13.257,13.035,13.046,4094,0
2011-02-10,12.943,13.218,12.911,12.978,8028,0
2011-02-11,12.911,13.066,12.911,12.978,4220,0
2011-02-14,12.932,13.096,12.932,13.096,2209,0
2011-02-15,13.195,13.317,13.053,13.224,5796,0
2011-02-16,13.089,13.275,12.932,13.003,6392,0
2011-02-17,13.061,13.392,12.985,13.329,32386,0
2011-02-18,13.171,13.372,13.105,13.317,3163,0
2011-02-22,13.096,13.344,12.759,12.985,21826,0
2011-02-23,13.066,13.066,12.605,12.678,29655,0
2011-02-24,12.678,12.911,12.678,12.861,4030,0
2011-02-25,12.973,12.973,12.726,12.788,5939,0
2011-02-28,12.898,13.083,12.898,13.066,30346,0
2011-03-01,13.025,13.313,13.025,13.252,5786,0
2011-03-02,13.252,13.344,13.066,13.299,18760,0
2011-03-03,13.372,13.402,13.218,13.402,16849,0
2011-03-04,13.423,13.459,13.423,13.459,9594,0
2011-03-07,13.459,13.472,13.459,13.459,27404,0
2011-03-08,13.515,13.835,13.466,13.565,9988,0
2011-03-09,13.525,13.792,13.496,13.792,5286,0
2011-03-10,13.539,13.545,13.466,13.515,6091,0
2011-03-11,13.504,13.504,13.434,13.466,10663,0
2011-03-14,13.252,13.372,12.955,13.372,9091,0
2011-03-15,13.252,13.52,13.003,13.372,14095,0
2011-03-16,13.344,13.344,13.158,13.344,9298,0
2011-03-17,13.344,13.402,13.344,13.344,15541,0
2011-03-18,13.035,13.402,13.035,13.344,11649,0
2011-03-21,13.244,13.336,13.208,13.336,5669,0
2011-03-22,13.158,13.158,13.158,13.158,3926,0
2011-03-23,13.035,13.263,13.003,13.003,12584,0
2011-03-24,12.962,13.237,12.726,12.819,7865,0
2011-03-25,12.666,12.666,12.666,12.666,692,0
2011-03-28,13.12,13.12,12.943,12.973,6687,0
2011-03-29,13.096,13.096,12.882,12.943,3643,0
2011-03-30,13.061,13.061,12.697,12.826,17818,0
2011-03-31,12.955,13.132,12.705,13.132,2291,0
2011-04-01,13.061,13.188,12.784,13.096,4614,0
2011-04-04,12.666,13.003,12.666,12.911,5720,0
2011-04-05,12.911,13.066,12.911,12.962,5967,0
2011-04-06,12.955,13.003,12.926,12.973,3813,0
2011-04-07,12.978,12.985,12.978,12.985,2574,0
2011-04-08,12.978,13.105,12.973,13.046,7111,0
2011-04-11,13.12,13.275,12.973,12.973,6149,0
2011-04-12,12.911,13.078,12.911,12.973,6878,0
2011-04-13,12.911,13.066,12.911,12.911,3750,0
2011-04-14,13.025,13.025,12.973,12.978,1516,0
2011-04-15,12.973,12.973,12.911,12.932,2742,0
2011-04-18,12.932,12.943,12.911,12.943,4046,0
2011-04-19,12.911,12.911,12.671,12.788,6819,0
2011-04-20,12.911,12.926,12.801,12.801,8966,0
2011-04-21,12.788,12.911,12.784,12.911,3688,0
2011-04-25,12.705,12.819,12.605,12.819,10931,0
2011-04-26,12.691,12.845,12.691,12.697,13565,0
2011-04-27,12.666,12.813,12.666,12.759,5297,0
2011-04-28,12.74,12.759,12.74,12.759,1108,0
2011-04-29,12.726,12.898,12.726,12.898,983,0
2011-05-02,12.926,13.066,12.911,13.066,2733,0
2011-05-03,12.926,12.978,12.926,12.978,1798,0
2011-05-04,12.911,12.918,12.911,12.911,1122,0
2011-05-05,12.763,12.845,12.524,12.759,5106,0
2011-05-06,12.641,12.943,12.641,12.943,6547,0
2011-05-09,12.889,12.918,12.889,12.918,1484,0
2011-05-10,13.053,13.053,12.726,12.926,7170,0
2011-05-11,12.911,13.046,12.911,12.911,978,0
2011-05-12,12.852,12.992,12.852,12.992,487,0
2011-05-16,12.967,12.967,12.852,12.852,3559,0
2011-05-17,12.911,13.003,12.911,13.003,4417,0
2011-05-18,12.882,12.932,12.788,12.819,6504,0
2011-05-19,12.882,13.003,12.726,12.813,1778,0
2011-05-20,12.845,12.911,12.733,12.911,5058,0
2011-05-23,12.763,12.973,12.745,12.894,7727,0
2011-05-24,12.709,12.911,12.634,12.666,27508,0
2011-05-25,12.634,12.666,12.634,12.666,9096,0
2011-05-26,12.666,12.745,12.66,12.726,9594,0
2011-05-27,12.58,12.801,12.58,12.61,17512,0
2011-05-31,12.691,12.794,12.641,12.759,2945,0
2011-06-01,12.629,12.726,12.58,12.726,6574,0
2011-06-02,12.568,12.745,12.481,12.726,8429,0
2011-06-03,12.629,12.72,12.617,12.624,15727,0
2011-06-06,12.546,12.605,12.511,12.568,7132,0
2011-06-07,12.469,12.678,12.451,12.605,3468,0
2011-06-08,12.487,12.654,12.487,12.605,9271,0
2011-06-09,12.568,12.691,12.546,12.605,4976,0
2011-06-10,12.605,12.819,12.605,12.819,3346,0
2011-06-13,12.759,12.882,12.759,12.788,3273,0
2011-06-14,12.759,12.861,12.726,12.772,3260,0
2011-06-15,12.759,12.831,12.759,12.831,30175,0
2011-06-16,12.788,12.788,12.733,12.745,7484,0
2011-06-17,12.733,12.788,12.726,12.788,3414,0
2011-06-20,12.691,12.788,12.691,12.726,3018,0
2011-06-21,12.629,12.777,12.629,12.726,14588,0
2011-06-22,12.726,12.74,12.72,12.726,7094,0
2011-06-23,12.671,12.726,12.671,12.726,3344,0
2011-06-24,12.726,12.726,12.61,12.666,2430,0
2011-06-27,12.666,12.726,12.666,12.726,10227,0
2011-06-28,12.772,12.788,12.666,12.705,2224,0
2011-06-29,12.666,12.733,12.666,12.666,3300,0
2011-06-30,12.666,12.666,12.666,12.666,2113,0
2011-07-01,12.671,12.671,12.671,12.671,230,0
2011-07-05,12.788,12.788,12.697,12.733,4405,0
2011-07-06,12.745,12.788,12.745,12.759,4530,0
2011-07-07,12.759,12.857,12.751,12.819,2961,0
2011-07-08,12.777,12.875,12.705,12.759,4396,0
2011-07-11,12.715,12.745,12.697,12.715,34994,0
2011-07-12,12.715,12.845,12.715,12.72,17345,0
2011-07-13,12.826,12.826,12.624,12.697,7698,0
2011-07-14,12.826,13.398,12.709,12.943,40967,0
2011-07-15,13.029,13.263,12.955,12.973,15937,0
2011-07-18,12.813,13.188,12.794,12.898,51557,0
2011-07-19,12.882,12.998,12.839,12.911,34912,0
2011-07-20,13.011,13.257,12.861,12.867,47199,0
2011-07-21,12.973,13.218,12.911,12.911,3270,0
2011-07-22,12.911,13.038,12.861,13.038,32025,0
2011-07-25,13.017,13.017,12.911,12.911,6582,0
2011-07-26,12.852,12.889,12.852,12.861,5616,0
2011-07-27,12.794,12.943,12.777,12.777,26430,0
2011-07-28,12.759,12.819,12.61,12.61,39062,0
2011-07-29,12.726,13.778,12.34,12.905,76867,0
2011-08-01,12.826,12.905,12.531,12.726,6570,0
2011-08-02,12.559,12.559,11.995,12.052,13438,0
2011-08-03,12.081,12.298,11.983,11.995,5188,0
2011-08-04,11.983,11.983,11.676,11.676,487,0
2011-08-05,11.835,11.989,11.835,11.989,13014,0
2011-08-08,11.835,11.835,10.162,10.546,23135,0
2011-08-09,10.39,10.698,10.09,10.519,11413,0
2011-08-10,10.453,10.453,10.243,10.318,14252,0
2011-08-11,10.298,10.453,10.022,10.453,13614,0
2011-08-12,10.445,10.913,10.445,10.661,2098,0
2011-08-15,10.668,11.042,10.668,10.91,5326,0
2011-08-16,10.887,11.013,10.887,10.993,1011,0
2011-08-17,11.066,11.066,10.803,10.939,5598,0
2011-08-18,10.679,10.913,10.668,10.668,3743,0
2011-08-19,10.51,10.791,10.51,10.722,5294,0
2011-08-22,10.952,11.066,10.62,10.698,4471,0
2011-08-23,10.636,10.779,10.562,10.76,3625,0
2011-08-24,10.672,10.672,10.612,10.612,1106,0
2011-08-25,10.62,10.62,10.38,10.38,2462,0
2011-08-26,10.274,10.795,10.157,10.649,10408,0
2011-08-29,10.791,10.791,10.176,10.453,5033,0
2011-08-30,10.453,10.546,10.453,10.546,3414,0
2011-08-31,10.642,10.649,10.14,10.261,6005,0
2011-09-01,10.39,10.438,10.205,10.438,5344,0
2011-09-02,10.145,10.438,10.145,10.438,2077,0
2011-09-06,9.862,10.084,9.777,9.893,6009,0
2011-09-07,9.85,10.102,9.838,9.973,3186,0
2011-09-08,9.838,10.064,9.838,9.838,5625,0
2011-09-09,9.838,10.027,9.838,10.027,4862,0
2011-09-12,9.96,10.034,9.96,10.034,1117,0
2011-09-13,9.96,10.084,9.899,10.054,5347,0
2011-09-14,10.102,10.14,10.022,10.14,1120,0
2011-09-15,10.054,10.318,10.054,10.115,5181,0
2011-09-16,10.157,10.312,10.127,10.127,2929,0
2011-09-19,10.084,10.341,10.084,10.151,2591,0
2011-09-20,10.169,10.176,10.169,10.176,1542,0
2011-09-21,10.145,10.238,10.145,10.238,4830,0
2011-09-22,10.312,10.341,10.14,10.205,9988,0
2011-09-23,10.306,10.306,10.145,10.22,2583,0
2011-09-26,10.187,10.266,10.169,10.169,3710,0
2011-09-27,10.072,10.298,10.072,10.298,7623,0
2011-09-28,10.361,10.38,10.187,10.187,3923,0
2011-09-29,10.201,10.205,10.169,10.201,4184,0
2011-09-30,10.243,10.329,10.145,10.145,5741,0
2011-10-03,10.145,10.232,10.145,10.145,6014,0
2011-10-04,10.176,10.176,10.022,10.084,5925,0
2011-10-05,10.022,10.04,9.899,9.973,4036,0
2011-10-06,9.862,9.98,9.812,9.85,3016,0
2011-10-07,9.947,9.96,9.899,9.899,2602,0
2011-10-10,9.998,9.998,9.929,9.954,3574,0
2011-10-11,9.843,9.888,9.833,9.85,40545,0
2011-10-12,9.752,9.966,9.752,9.893,8666,0
2011-10-13,9.899,9.899,9.585,9.788,9007,0
2011-10-14,9.718,9.739,9.56,9.735,5680,0
2011-10-17,10.016,10.119,9.806,9.806,2113,0
2011-10-18,9.542,9.654,9.542,9.654,795,0
2011-10-19,9.594,9.714,9.594,9.654,3426,0
2011-10-20,9.594,9.654,9.594,9.654,653,0
2011-10-21,9.771,9.771,9.629,9.629,1841,0
2011-10-24,9.602,9.777,9.56,9.777,5875,0
2011-10-25,9.763,9.777,9.4672,9.594,23150,0
2011-10-26,9.735,9.735,9.53,9.602,17763,0
2011-10-27,9.594,9.838,9.594,9.833,24153,0
2011-10-28,9.838,9.881,9.838,9.838,9049,0
2011-10-31,9.838,9.937,9.838,9.929,11482,0
2011-11-01,10.009,10.145,9.862,9.862,4039,0
2011-11-02,9.943,9.943,9.929,9.937,6536,0
2011-11-03,9.727,9.96,9.727,9.922,19242,0
2011-11-04,9.922,9.954,9.922,9.954,3729,0
2011-11-07,9.96,9.96,9.718,9.812,20267,0
2011-11-08,9.838,9.911,9.838,9.85,3497,0
2011-11-09,9.838,9.929,9.838,9.929,5626,0
2011-11-10,9.838,10.256,9.838,9.881,1180,0
2011-11-11,9.943,10.034,9.943,10.034,3055,0
2011-11-14,10.084,10.084,10.022,10.064,4611,0
2011-11-15,10.034,10.034,9.838,9.868,2188,0
2011-11-16,10.009,10.632,10.009,10.335,38255,0
2011-11-17,10.438,10.438,9.991,10.212,27940,0
2011-11-18,10.298,10.481,10.243,10.329,15764,0
2011-11-21,10.445,10.453,9.838,9.838,130411,0
2011-11-22,7.9991,8.3922,7.8153,7.9558,24684,0
2011-11-23,7.6356,7.8702,7.6356,7.7224,18136,0
2011-11-25,7.7167,7.7224,7.3839,7.6613,24558,0
2011-11-28,7.8951,7.8951,7.6429,7.6429,98413,0
2011-11-29,7.7167,7.7167,7.6176,7.6176,2928,0
2011-11-30,7.6176,7.679,7.4025,7.5933,12041,0
2011-12-01,7.4886,7.4886,7.3968,7.4212,4451,0
2011-12-02,7.5129,7.5129,7.4702,7.4949,6079,0
2011-12-05,7.5743,7.6853,7.5013,7.6231,6136,0
2011-12-06,7.5634,7.7407,7.5634,7.6853,62383,0
2011-12-07,7.6853,7.7472,7.6853,7.6918,70800,0
2011-12-08,7.7472,7.8522,7.7224,7.8522,4517,0
2011-12-09,7.9196,8.0552,7.7906,8.0552,2507,0
2011-12-12,7.9376,8.3428,7.9376,8.244,88912,0
2011-12-13,8.2639,8.2639,7.8702,7.9918,9775,0
2011-12-14,8.0967,8.3073,8.0122,8.2389,11863,0
2011-12-15,8.1641,8.3315,8.1641,8.2572,1876,0
2011-12-16,8.2389,8.4173,8.2389,8.2813,2853,0
2011-12-19,8.3003,8.4966,8.3003,8.4966,7352,0
2011-12-20,8.4242,8.6011,8.2943,8.2943,9979,0
2011-12-21,8.0789,8.0789,7.9081,7.9918,8698,0
2011-12-22,7.9081,7.9122,7.7472,7.7472,7870,0
2011-12-23,7.7167,7.7167,7.39,7.5319,8951,0
2011-12-27,7.5382,7.5743,7.5382,7.5743,551,0
2011-12-28,7.5256,7.6129,7.5256,7.5382,1397,0
2011-12-29,7.5382,7.6558,7.5319,7.5933,11966,0
2011-12-30,7.5682,7.6003,7.5634,7.5933,2617,0
2012-01-03,7.7167,7.9499,7.7167,7.7224,4914,0
2012-01-04,7.7167,7.8022,7.6231,7.6231,11201,0
2012-01-05,7.7167,7.9376,7.7167,7.9318,18677,0
2012-01-06,7.9918,8.1228,7.9918,8.0122,6800,0
2012-01-09,8.0307,8.1347,7.9918,8.0856,30334,0
2012-01-10,8.0357,8.116,7.9991,8.0552,6516,0
2012-01-11,8.1228,8.2022,8.1228,8.1768,8006,0
2012-01-12,8.1041,8.1716,8.0552,8.1228,3515,0
2012-01-13,8.0789,8.2943,8.0789,8.2389,16328,0
2012-01-17,8.1954,8.3073,8.1592,8.3003,4651,0
2012-01-18,8.2639,8.3003,8.2639,8.3003,19742,0
2012-01-19,8.3003,8.3922,8.3003,8.3133,8442,0
2012-01-20,8.3489,8.3922,8.3003,8.3003,9105,0
2012-01-23,8.3869,8.3869,8.3003,8.3003,1207,0
2012-01-24,8.3003,8.4548,8.3003,8.3428,16317,0
2012-01-25,8.3489,8.5035,8.3073,8.405,11184,0
2012-01-26,8.405,8.405,8.405,8.405,326,0
2012-01-27,8.4353,8.6441,8.4353,8.6271,8989,0
2012-01-30,8.6684,8.6989,8.6387,8.6989,12388,0
2012-01-31,8.788,8.9825,8.788,8.8404,7718,0
2012-02-01,8.9825,9.2406,8.9148,9.23,10807,0
2012-02-02,9.2406,9.665,9.2406,9.665,16170,0
2012-02-03,9.676,9.947,9.676,9.739,39010,0
2012-02-06,9.838,9.947,9.746,9.833,37550,0
2012-02-07,9.899,9.937,9.838,9.899,6133,0
2012-02-08,9.85,9.899,9.763,9.819,13741,0
2012-02-09,9.85,9.862,9.771,9.771,5480,0
2012-02-10,9.862,9.922,9.56,9.819,20121,0
2012-02-13,9.868,9.868,9.549,9.622,7294,0
2012-02-14,9.922,9.922,9.684,9.777,5865,0
2012-02-15,9.812,9.826,9.671,9.684,14207,0
2012-02-16,9.684,9.788,9.684,9.782,2573,0
2012-02-17,9.703,9.782,9.703,9.739,1644,0
2012-02-21,9.684,9.746,9.648,9.707,14988,0
2012-02-22,9.684,9.777,9.684,9.777,3007,0
2012-02-23,9.684,9.929,9.684,9.929,3983,0
2012-02-24,9.888,9.929,9.806,9.929,6417,0
2012-02-27,9.947,9.947,9.648,9.684,866,0
2012-02-28,9.703,9.718,9.703,9.718,917,0
2012-02-29,9.684,9.812,9.684,9.763,10914,0
2012-03-01,9.875,9.875,9.843,9.843,2929,0
2012-03-02,9.943,9.943,9.85,9.943,5519,0
2012-03-05,9.947,9.947,9.85,9.911,5336,0
2012-03-06,9.899,9.899,9.777,9.777,7866,0
2012-03-07,9.782,9.782,9.782,9.782,486,0
2012-03-08,9.833,9.868,9.777,9.868,12842,0
2012-03-09,9.868,9.888,9.868,9.888,7404,0
2012-03-12,9.838,9.881,9.838,9.881,6124,0
2012-03-13,9.838,9.85,9.833,9.838,47380,0
2012-03-14,9.838,9.838,9.795,9.838,64139,0
2012-03-15,9.777,9.838,9.714,9.838,2317,0
2012-03-16,9.763,9.838,9.763,9.838,3280,0
2012-03-19,9.833,9.838,9.833,9.838,568,0
2012-03-20,9.838,9.868,9.838,9.868,24875,0
2012-03-21,9.868,9.973,9.838,9.973,3856,0
2012-03-22,9.954,9.991,9.3166,9.3166,38158,0
2012-03-23,9.3762,9.684,9.3762,9.53,13777,0
2012-03-26,9.684,9.888,9.684,9.795,5857,0
2012-03-27,9.727,9.899,9.727,9.771,2276,0
2012-03-28,9.691,9.777,9.691,9.777,2726,0
2012-03-29,9.707,9.899,9.691,9.899,9052,0
2012-03-30,9.855,10.574,9.855,10.361,31519,0
2012-04-02,10.445,11.086,10.445,11.086,21413,0
2012-04-03,11.081,11.246,11.081,11.166,12003,0
2012-04-04,11.147,11.147,10.809,10.809,929,0
2012-04-05,10.91,11.129,10.91,11.129,3920,0
2012-04-09,10.957,10.976,10.913,10.976,5672,0
2012-04-10,10.931,11.036,10.913,11.005,13520,0
2012-04-11,10.871,11.066,10.76,10.913,4754,0
2012-04-12,10.91,10.91,10.76,10.876,1957,0
2012-04-17,10.894,10.913,10.76,10.913,6907,0
2012-04-18,10.864,10.864,10.606,10.729,3298,0
2012-04-19,10.624,10.76,10.453,10.76,7600,0
2012-04-20,10.809,10.809,10.531,10.552,2614,0
2012-04-23,10.562,10.76,10.51,10.76,1299,0
2012-04-24,10.76,11.066,10.76,10.76,4741,0
2012-04-25,10.791,11.116,10.791,11.116,903,0
2012-04-26,11.111,11.111,10.913,10.925,1387,0
2012-04-27,10.76,10.767,10.612,10.76,4914,0
2012-04-30,10.656,10.76,10.632,10.76,6995,0
2012-05-01,10.661,10.822,10.661,10.791,2589,0
2012-05-02,10.698,11.024,10.698,11.024,4741,0
2012-05-03,11.123,11.221,10.946,11.221,2437,0
2012-05-04,11.221,11.221,11.036,11.036,345,0
2012-05-07,10.976,10.976,10.976,10.976,444,0
2012-05-09,10.993,10.993,10.976,10.976,1776,0
2012-05-10,10.961,11.208,10.946,11.208,1186,0
2012-05-11,11.06,11.06,10.976,10.987,7852,0
2012-05-14,10.946,10.946,10.774,10.876,5995,0
2012-05-15,10.76,10.774,10.742,10.742,3430,0
2012-05-16,10.661,10.791,10.606,10.656,7128,0
2012-05-17,10.606,10.624,10.606,10.606,8295,0
2012-05-18,10.706,10.706,10.706,10.706,163,0
2012-05-21,10.894,10.894,10.562,10.791,4882,0
2012-05-22,10.476,10.791,10.471,10.606,4349,0
2012-05-23,10.606,10.864,10.481,10.514,8833,0
2012-05-24,10.531,10.76,10.514,10.76,8672,0
2012-05-25,10.601,10.612,10.514,10.58,1759,0
2012-05-29,10.706,10.71,10.632,10.632,987,0
2012-05-31,10.661,10.767,10.649,10.656,3848,0
2012-06-01,10.514,10.514,10.39,10.453,8370,0
2012-06-04,10.312,10.453,10.312,10.453,326,0
2012-06-05,10.361,10.361,10.361,10.361,461,0
2012-06-06,10.531,10.531,10.531,10.531,895,0
2012-06-07,10.361,10.668,10.361,10.445,6031,0
2012-06-08,10.335,10.341,10.335,10.341,1057,0
2012-06-11,10.374,10.546,10.335,10.531,4452,0
2012-06-12,10.366,10.546,10.366,10.546,326,0
2012-06-13,10.46,10.46,10.162,10.162,3581,0
2012-06-14,10.335,10.453,10.335,10.335,4894,0
2012-06-15,10.423,10.423,10.423,10.423,3896,0
2012-06-18,10.453,10.453,10.453,10.453,814,0
2012-06-19,10.546,10.546,10.417,10.546,5738,0
2012-06-20,10.546,10.546,10.524,10.524,652,0
2012-06-21,10.546,10.546,10.335,10.335,956,0
2012-06-22,10.347,10.546,10.347,10.524,1755,0
2012-06-25,10.354,10.574,10.335,10.574,811,0
2012-06-26,10.562,10.562,10.335,10.453,7551,0
2012-06-28,10.51,10.51,10.51,10.51,326,0
2012-06-29,10.574,10.574,10.423,10.438,1140,0
2012-07-02,10.453,10.453,10.453,10.453,163,0
2012-07-05,10.347,10.347,10.335,10.335,1250,0
2012-07-06,10.335,10.433,10.335,10.433,814,0
2012-07-09,10.361,10.361,10.361,10.361,743,0
2012-07-11,10.361,10.361,10.361,10.361,676,0
2012-07-13,10.366,10.366,10.335,10.361,1854,0
2012-07-16,10.366,10.574,10.366,10.453,2929,0
2012-07-17,10.476,10.476,10.453,10.471,549,0
2012-07-18,10.476,10.489,10.366,10.366,4071,0
2012-07-19,10.361,10.489,10.361,10.467,2705,0
2012-07-20,10.374,10.489,10.374,10.489,2907,0
2012-07-23,10.366,10.514,10.366,10.366,1700,0
2012-07-24,10.374,10.374,10.374,10.374,272,0
2012-07-25,10.489,10.489,10.361,10.361,2276,0
2012-07-26,10.397,10.423,10.397,10.423,1159,0
2012-07-27,10.397,10.423,10.335,10.361,4914,0
2012-07-30,10.384,10.423,10.384,10.423,2767,0
2012-07-31,10.361,10.361,10.361,10.361,179,0
2012-08-01,10.384,10.384,10.341,10.341,326,0
2012-08-03,10.408,10.408,10.329,10.329,326,0
2012-08-06,10.384,10.403,10.384,10.403,2039,0
2012-08-07,10.335,10.335,10.335,10.335,1059,0
2012-08-08,10.329,10.433,10.329,10.417,1550,0
2012-08-09,10.501,10.501,10.489,10.501,1140,0
2012-08-10,10.489,10.489,10.489,10.489,169,0
2012-08-14,10.403,10.403,10.403,10.403,536,0
2012-08-17,10.354,10.467,10.266,10.266,11760,0
2012-08-20,10.417,10.417,10.162,10.298,3414,0
2012-08-21,10.176,10.546,10.102,10.514,10102,0
2012-08-22,10.514,10.514,10.514,10.514,659,0
2012-08-23,10.574,10.574,10.568,10.568,326,0
2012-08-24,10.514,10.514,10.514,10.514,1301,0
2012-08-27,10.524,10.524,10.256,10.489,2138,0
2012-08-28,10.329,10.489,10.329,10.453,652,0
2012-08-29,10.489,10.489,10.489,10.489,1140,0
2012-08-30,10.312,10.312,10.312,10.312,587,0
2012-08-31,10.453,10.539,10.145,10.145,10948,0
2012-09-04,10.292,10.546,10.288,10.546,4403,0
2012-09-05,10.51,10.51,10.51,10.51,391,0
2012-09-06,10.481,10.481,10.256,10.329,2018,0
2012-09-07,10.341,10.546,10.329,10.453,2656,0
2012-09-10,10.384,10.453,10.384,10.453,843,0
2012-09-11,10.467,10.606,10.467,10.514,3779,0
2012-09-13,10.467,10.514,10.453,10.514,4016,0
2012-09-14,10.453,10.876,10.453,10.606,1985,0
2012-09-17,10.656,10.693,10.51,10.514,2113,0
2012-09-18,10.51,10.698,10.481,10.514,7138,0
2012-09-19,10.46,10.46,10.46,10.46,326,0
2012-09-20,10.588,10.881,10.588,10.698,1789,0
2012-09-21,10.693,10.779,10.693,10.76,8768,0
2012-09-24,10.864,11.092,10.852,10.852,1950,0
2012-09-26,10.919,10.919,10.698,10.71,3273,0
2012-09-27,10.871,11.35,10.871,11.35,786,0
2012-09-28,11.278,11.298,10.98,11.246,3032,0
2012-10-01,11.246,11.246,11.246,11.246,1343,0
2012-10-02,11.066,11.066,10.98,11.005,4418,0
2012-10-03,10.976,10.976,10.976,10.976,640,0
2012-10-04,11.036,11.036,10.913,11.005,978,0
2012-10-08,10.952,11.048,10.952,10.969,7167,0
2012-10-09,10.919,10.931,10.913,10.913,1739,0
2012-10-10,10.925,10.925,10.925,10.925,163,0
2012-10-11,10.976,11.005,10.976,11.005,545,0
2012-10-12,11.005,11.005,10.913,10.913,3774,0
2012-10-15,10.913,11.048,10.913,11.005,14074,0
2012-10-16,11.048,11.066,11.048,11.066,889,0
2012-10-17,11.166,11.166,11.166,11.166,652,0
2012-10-18,11.066,11.192,11.066,11.192,731,0
2012-10-19,11.098,11.129,11.098,11.098,3822,0
2012-10-22,11.092,11.111,11.092,11.098,3118,0
2012-10-24,11.147,11.368,11.147,11.343,5573,0
2012-10-25,11.35,11.35,11.06,11.098,2972,0
2012-10-26,11.14,11.171,11.081,11.171,1361,0
2012-10-31,11.154,11.154,11.066,11.098,6352,0
2012-11-01,11.086,11.123,11.086,11.123,1277,0
2012-11-02,11.066,11.232,11.066,11.232,846,0
2012-11-06,11.134,11.134,11.134,11.134,412,0
2012-11-08,10.931,11.111,10.931,11.111,338,0
2012-11-09,10.939,10.999,10.913,10.999,2437,0
2012-11-12,11.497,11.62,10.913,11.25,36927,0
2012-11-13,11.246,12.266,11.103,12.258,76813,0
2012-11-14,12.248,12.254,12.073,12.131,35786,0
2012-11-15,12.298,12.524,12.272,12.28,45845,0
2012-11-16,9.56,9.654,9.3694,9.56,9433,0
2012-11-19,9.622,9.899,9.622,9.899,11924,0
2012-11-20,10.096,10.096,9.735,9.739,9456,0
2012-11-21,9.684,9.684,9.3879,9.579,11429,0
2012-11-23,9.3762,9.579,9.3762,9.4877,3085,0
2012-11-26,9.4505,9.4672,9.2234,9.4456,13847,0
2012-11-27,9.4994,9.4994,9.0671,9.3273,18175,0
2012-11-28,9.2157,9.4926,9.2157,9.4926,814,0
2012-11-29,9.3694,9.4994,9.3019,9.4994,6356,0
2012-11-30,9.567,9.654,9.56,9.654,30021,0
2012-12-03,9.654,9.763,9.4994,9.622,7535,0
2012-12-04,9.746,9.746,9.535,9.579,3745,0
2012-12-05,9.542,9.542,9.4877,9.4994,3382,0
2012-12-06,9.3821,9.4075,9.3821,9.4016,1186,0
2012-12-07,9.3645,9.4143,9.3645,9.3645,864,0
2012-12-10,9.3762,9.4554,9.3645,9.4505,1368,0
2012-12-11,9.3166,9.4994,9.2157,9.2664,4773,0
2012-12-12,9.2234,9.4994,9.2234,9.4994,5910,0
2012-12-13,9.523,9.53,9.3019,9.53,26131,0
2012-12-14,9.4173,9.523,9.4075,9.523,487,0
2012-12-17,9.4173,9.53,9.4075,9.4672,6490,0
2012-12-18,9.4388,9.53,9.4388,9.512,2917,0
2012-12-19,9.512,9.64,9.4994,9.64,21411,0
2012-12-20,9.4143,9.4329,9.4143,9.4329,487,0
2012-12-21,9.4613,9.53,9.4388,9.512,7867,0
2012-12-24,9.53,9.53,9.53,9.53,3865,0
2012-12-26,9.4173,9.53,9.4173,9.53,10509,0
2012-12-27,9.4173,9.698,9.4143,9.684,13118,0
2012-12-28,9.684,9.684,9.53,9.535,20406,0
2012-12-31,9.53,9.555,9.23,9.4672,39833,0
2013-01-02,9.4672,9.53,9.2664,9.53,25406,0
2013-01-03,9.4926,9.512,9.2911,9.4994,7480,0
2013-01-04,9.4926,9.4926,9.2911,9.4075,3677,0
2013-01-07,9.4075,9.476,9.3459,9.3459,6504,0
2013-01-08,9.3459,9.4672,9.3459,9.4613,12174,0
2013-01-09,9.523,9.598,9.523,9.598,3611,0
2013-01-10,9.718,9.718,9.66,9.698,1709,0
2013-01-11,9.746,9.746,9.609,9.609,888,0
2013-01-14,9.609,9.746,9.56,9.735,7270,0
2013-01-15,9.53,9.714,9.505,9.542,2979,0
2013-01-16,9.676,9.922,9.671,9.922,6546,0
2013-01-17,9.875,10.151,9.752,10.084,5957,0
2013-01-18,10.077,10.084,10.077,10.084,1789,0
2013-01-22,10.162,10.329,10.162,10.238,1731,0
2013-01-23,10.243,10.433,10.243,10.374,6504,0
2013-01-24,10.39,10.445,10.39,10.445,3659,0
2013-01-25,10.324,11.013,10.324,11.005,7771,0
2013-01-28,11.055,11.134,11.005,11.129,9769,0
2013-01-29,11.081,11.208,11.081,11.166,2025,0
2013-01-30,11.271,11.325,11.042,11.042,4888,0
2013-01-31,11.073,11.073,10.833,10.946,2322,0
2013-02-01,11.123,11.375,10.861,11.375,3216,0
2013-02-04,11.25,11.355,11.232,11.265,1414,0
2013-02-05,11.283,11.283,10.987,11.098,1462,0
2013-02-06,10.987,11.098,10.987,11.086,2308,0
2013-02-07,10.957,10.957,10.706,10.791,6422,0
2013-02-08,10.976,11.098,10.822,10.833,4201,0
2013-02-11,10.98,10.98,10.913,10.913,326,0
2013-02-12,10.519,10.925,10.428,10.925,1850,0
2013-02-13,10.957,10.957,10.779,10.779,4491,0
2013-02-14,10.76,10.76,10.76,10.76,466,0
2013-02-15,10.729,11.103,10.729,10.946,6479,0
2013-02-19,11.154,11.154,10.481,10.514,13794,0
2013-02-20,10.687,10.742,10.481,10.514,3201,0
2013-02-21,10.266,10.514,10.266,10.453,11310,0
2013-02-25,10.256,10.453,10.256,10.266,8839,0
2013-02-26,10.445,10.471,10.288,10.324,12203,0
2013-02-27,10.501,10.501,10.205,10.408,5933,0
2013-02-28,10.423,10.546,10.423,10.467,3279,0
2013-03-01,10.22,10.546,10.22,10.514,6853,0
2013-03-04,10.312,10.453,10.238,10.453,2590,0
2013-03-05,10.298,10.453,10.292,10.453,6962,0
2013-03-06,10.298,10.453,10.298,10.38,3756,0
2013-03-07,10.384,10.384,10.384,10.384,505,0
2013-03-08,10.312,10.329,10.194,10.298,12888,0
2013-03-11,10.194,10.266,9.96,10.266,4424,0
2013-03-12,10.212,10.212,10.145,10.145,2456,0
2013-03-13,10.298,10.298,10.298,10.298,814,0
2013-03-14,10.187,10.238,10.134,10.145,2866,0
2013-03-15,10.145,10.266,10.145,10.145,3288,0
2013-03-18,10.115,10.119,9.838,10.054,9570,0
2013-03-19,10.187,10.187,9.893,10.084,5743,0
2013-03-20,10.145,10.266,10.145,10.266,487,0
2013-03-21,10.09,10.151,10.09,10.151,1140,0
2013-03-22,10.151,10.403,10.151,10.403,1468,0
2013-03-26,10.151,10.243,10.14,10.162,2884,0
2013-03-27,10.151,10.238,10.151,10.238,2493,0
2013-03-28,10.194,10.205,9.838,10.119,8709,0
2013-04-01,10.072,10.38,10.072,10.38,2380,0
2013-04-02,10.201,10.261,10.119,10.119,3756,0
2013-04-03,10.157,10.423,10.096,10.096,7481,0
2013-04-04,10.102,10.102,10.102,10.102,346,0
2013-04-05,10.096,10.205,10.096,10.157,3090,0
2013-04-08,10.145,10.39,10.145,10.39,2072,0
2013-04-09,10.183,10.397,10.145,10.145,1578,0
2013-04-10,10.298,10.445,10.298,10.445,8396,0
2013-04-11,10.39,10.729,10.39,10.574,20180,0
2013-04-12,10.539,10.539,10.151,10.384,9271,0
2013-04-15,10.335,10.335,10.176,10.329,3429,0
2013-04-16,10.176,10.438,10.176,10.438,942,0
2013-04-17,10.176,10.403,10.176,10.403,9698,0
2013-04-18,10.361,10.361,10.115,10.115,3442,0
2013-04-19,10.157,10.157,10.145,10.145,886,0
2013-04-22,10.329,10.438,10.145,10.151,5180,0
2013-04-23,10.201,10.39,10.201,10.39,503,0
2013-04-24,10.428,10.453,10.232,10.453,3658,0
2013-04-25,10.445,10.445,10.238,10.238,3932,0
2013-04-26,10.157,10.205,10.151,10.176,1480,0
2013-04-29,10.183,10.445,10.183,10.39,2914,0
2013-04-30,10.39,10.46,10.384,10.453,7848,0
2013-05-01,10.546,10.698,10.546,10.606,8611,0
2013-05-02,10.552,10.76,10.46,10.574,7991,0
2013-05-03,10.822,11.294,10.76,11.06,30279,0
2013-05-06,11.055,11.06,10.999,11.055,4555,0
2013-05-07,11.06,11.098,10.852,10.852,5301,0
2013-05-08,10.822,10.822,10.822,10.822,2426,0
2013-05-09,10.822,11.06,10.822,10.969,1058,0
2013-05-10,12.935,12.935,10.827,11.005,7143,0
2013-05-13,11.024,11.073,10.827,11.066,19080,0
2013-05-14,11.098,11.388,11.098,11.375,7530,0
2013-05-15,11.319,11.682,11.161,11.166,15804,0
2013-05-16,11.325,11.375,11.319,11.334,5073,0
2013-05-17,11.213,11.343,11.213,11.307,2036,0
2013-05-20,11.129,11.221,11.129,11.221,3813,0
2013-05-21,11.221,11.731,11.066,11.731,7390,0
2013-05-22,11.528,11.682,11.435,11.676,4360,0
2013-05-23,11.62,11.62,11.325,11.325,5173,0
2013-05-24,11.435,11.62,11.166,11.166,2339,0
2013-05-28,11.283,11.368,11.066,11.368,3136,0
2013-05-29,10.913,11.066,10.913,11.066,3864,0
2013-05-30,11.066,11.066,11.066,11.066,2524,0
2013-05-31,11.073,11.073,11.073,11.073,851,0
2013-06-04,10.946,10.946,10.946,10.946,494,0
2013-06-05,10.672,10.791,10.546,10.76,14863,0
2013-06-06,10.742,10.822,10.698,10.822,22764,0
2013-06-07,10.791,10.881,10.791,10.852,40052,0
2013-06-10,10.852,11.092,10.846,11.073,5040,0
2013-06-11,10.852,10.852,10.767,10.767,2113,0
2013-06-12,10.833,10.852,10.706,10.791,2884,0
2013-06-13,10.852,10.852,10.852,10.852,814,0
2013-06-14,10.852,10.852,10.846,10.846,441,0
2013-06-17,10.98,11.005,10.706,10.706,7602,0
2013-06-18,10.729,10.729,10.698,10.698,2336,0
2013-06-19,10.809,10.852,10.809,10.852,652,0
2013-06-20,10.846,10.887,10.791,10.852,4371,0
2013-06-21,10.84,10.852,10.698,10.803,3949,0
2013-06-25,11.178,11.178,11.14,11.14,814,0
2013-06-26,10.919,10.919,10.706,10.742,12104,0
2013-06-27,10.814,10.887,10.814,10.876,2376,0
2013-06-28,10.779,10.852,10.76,10.852,3171,0
2013-07-01,10.846,10.852,10.814,10.852,3515,0
2013-07-02,10.774,10.846,10.76,10.846,1112,0
2013-07-05,10.894,11.362,10.876,10.876,6889,0
2013-07-08,10.729,10.729,10.729,10.729,280,0
2013-07-09,10.729,10.852,10.729,10.852,2808,0
2013-07-11,10.774,10.774,10.76,10.76,18744,0
2013-07-12,10.76,10.803,10.606,10.742,27602,0
2013-07-15,10.822,10.864,10.809,10.864,4792,0
2013-07-16,10.852,11.14,10.76,10.76,24133,0
2013-07-17,10.881,10.939,10.822,10.84,11075,0
2013-07-18,10.946,11.055,10.822,10.84,7829,0
2013-07-19,10.91,11.066,10.91,11.066,10787,0
2013-07-22,11.086,11.278,11.066,11.213,10383,0
2013-07-23,11.129,11.203,11.129,11.178,570,0
2013-07-24,11.111,11.362,11.111,11.362,15689,0
2013-07-25,11.213,11.221,11.161,11.161,16308,0
2013-07-26,11.14,11.221,11.086,11.178,1458,0
2013-07-29,11.081,11.092,11.066,11.066,217263,0
2013-07-30,10.969,11.213,10.969,11.066,3708,0
2013-07-31,11.066,11.221,10.827,11.013,8562,0
2013-08-01,10.846,10.976,10.833,10.976,782,0
2013-08-02,10.952,10.957,10.952,10.957,1277,0
2013-08-05,11.013,11.208,11.013,11.024,1277,0
2013-08-06,11.213,11.213,11.098,11.098,1789,0
2013-08-07,11.178,11.221,11.178,11.203,10844,0
2013-08-08,11.221,11.221,11.171,11.171,1421,0
2013-08-09,11.546,11.608,11.375,11.497,12287,0
2013-08-12,11.375,11.375,11.319,11.325,6610,0
2013-08-13,11.375,11.375,11.221,11.339,3681,0
2013-08-14,11.375,11.375,11.314,11.375,7282,0
2013-08-15,11.166,11.283,11.166,11.283,1301,0
2013-08-16,11.183,11.183,11.166,11.178,3865,0
2013-08-19,11.161,11.171,11.086,11.154,5157,0
2013-08-20,11.073,11.203,11.073,11.092,8593,0
2013-08-21,11.25,11.368,11.092,11.368,1860,0
2013-08-22,11.066,11.154,11.066,11.098,8708,0
2013-08-23,11.375,11.375,11.343,11.35,2113,0
2013-08-26,11.375,11.375,11.343,11.343,7205,0
2013-08-27,11.111,11.111,11.111,11.111,915,0
2013-08-28,11.116,11.116,11.116,11.116,279,0
2013-08-29,11.25,11.375,11.154,11.375,4094,0
2013-08-30,11.339,11.339,11.258,11.258,4882,0
2013-09-03,11.334,11.343,11.298,11.314,7103,0
2013-09-04,11.375,11.375,11.265,11.368,3628,0
2013-09-05,11.343,11.362,11.283,11.35,1159,0
2013-09-06,11.314,11.368,11.314,11.368,3661,0
2013-09-09,11.375,11.375,11.271,11.355,7020,0
2013-09-10,11.343,11.343,11.307,11.307,3708,0
2013-09-11,11.298,11.314,11.283,11.314,2743,0
2013-09-12,11.375,11.375,11.375,11.375,2437,0
2013-09-13,11.375,11.682,11.375,11.676,21634,0
2013-09-16,11.528,11.528,11.403,11.411,5746,0
2013-09-17,12.144,12.144,11.403,11.441,18795,0
2013-09-18,11.65,11.682,11.455,11.645,2232,0
2013-09-19,11.645,11.682,11.645,11.682,819,0
2013-09-20,11.829,11.829,11.682,11.745,4636,0
2013-09-23,11.688,11.688,11.682,11.682,1291,0
2013-09-24,11.67,11.67,11.67,11.67,163,0
2013-09-25,11.67,11.682,11.664,11.682,15181,0
2013-09-26,11.682,11.682,11.497,11.682,2143,0
2013-09-27,11.676,11.676,11.664,11.664,657,0
2013-09-30,11.497,11.512,11.497,11.512,1622,0
2013-10-01,11.534,11.603,11.534,11.603,3191,0
2013-10-02,11.65,11.682,11.539,11.676,12237,0
2013-10-03,11.528,11.534,11.497,11.517,7616,0
2013-10-04,11.512,11.682,11.512,11.59,3428,0
2013-10-07,11.819,11.983,11.682,11.929,9946,0
2013-10-08,11.813,11.835,11.804,11.829,5616,0
2013-10-09,11.835,11.835,11.639,11.639,2046,0
2013-10-10,11.65,11.835,11.65,11.835,5790,0
2013-10-11,11.775,11.959,11.534,11.866,19409,0
2013-10-14,11.813,12.166,11.775,11.775,32646,0
2013-10-15,11.835,12.266,11.835,12.02,68165,0
2013-10-16,11.989,11.989,11.751,11.952,14017,0
2013-10-17,11.929,11.989,11.829,11.983,28772,0
2013-10-18,11.866,12.002,11.528,11.751,46463,0
2013-10-21,11.929,11.929,11.775,11.923,19144,0
2013-10-22,11.923,11.952,11.694,11.835,8456,0
2013-10-23,11.775,11.835,11.688,11.819,4732,0
2013-10-24,11.688,11.973,11.682,11.952,34075,0
2013-10-25,11.881,11.959,11.804,11.881,10135,0
2013-10-28,11.824,11.824,11.712,11.775,15042,0
2013-10-29,11.745,11.824,11.706,11.706,26043,0
2013-10-30,11.824,11.824,11.62,11.67,63666,0
2013-10-31,11.824,11.824,11.633,11.798,17832,0
2013-11-01,11.804,11.824,11.633,11.804,60496,0
2013-11-04,11.824,12.052,11.813,11.923,81599,0
2013-11-05,11.866,12.21,11.804,11.835,83164,0
2013-11-06,11.881,12.173,11.775,11.866,65564,0
2013-11-07,11.959,11.959,11.804,11.929,74090,0
2013-11-08,12.255,12.997,12.135,12.391,71754,0
2013-11-11,12.278,12.278,11.815,11.964,68921,0
2013-11-12,11.736,11.736,11.081,11.286,87940,0
2013-11-13,11.25,11.586,11.116,11.364,30097,0
2013-11-14,11.373,11.68,11.018,11.018,19517,0
2013-11-15,11.172,11.608,11.116,11.393,38878,0
2013-11-18,11.821,11.821,11.274,11.294,16802,0
2013-11-19,11.215,11.487,11.179,11.215,19979,0
2013-11-20,11.431,11.431,11.13,11.145,25867,0
2013-11-21,11.116,11.299,11.11,11.13,14992,0
2013-11-22,11.11,11.416,10.881,10.966,39657,0
2013-11-25,11.002,11.25,11.002,11.073,30351,0
2013-11-26,11.053,11.352,11.038,11.059,39407,0
2013-11-27,11.102,11.331,11.038,11.065,21487,0
2013-11-29,11.286,11.286,11.11,11.136,2469,0
2013-12-02,11.215,11.286,10.875,11.031,38474,0
2013-12-03,10.868,11.172,10.789,10.895,30079,0
2013-12-04,11.045,11.073,10.846,10.954,13371,0
2013-12-05,10.911,11.002,10.862,10.862,6960,0
2013-12-06,10.957,11.13,10.832,10.875,25505,0
2013-12-09,10.895,10.995,10.895,10.916,13525,0
2013-12-10,10.916,11.002,10.881,10.995,21414,0
2013-12-11,10.903,11.166,10.903,11.166,21424,0
2013-12-12,11.053,11.215,10.975,11.116,14556,0
2013-12-13,11.089,11.161,10.939,10.939,11105,0
2013-12-16,10.93,11.116,10.911,11.038,8301,0
2013-12-17,11.102,11.208,10.947,11.002,18868,0
2013-12-18,11.038,11.231,11.038,11.231,12410,0
2013-12-19,11.152,11.179,11.059,11.081,6218,0
2013-12-20,11.053,11.179,11.053,11.059,14476,0
2013-12-23,11.045,11.172,11.002,11.002,13212,0
2013-12-24,11.059,11.179,11.045,11.116,5779,0
2013-12-26,11.166,11.281,11.145,11.188,16216,0
2013-12-27,11.393,11.459,11.323,11.401,13230,0
2013-12-30,11.323,11.393,11.038,11.152,40496,0
2013-12-31,11.215,11.473,11.136,11.145,29804,0
2014-01-02,11.172,11.172,10.93,11.059,16001,0
2014-01-03,10.93,11.406,10.93,11.081,21183,0
2014-01-06,11.073,11.352,11.018,11.116,13031,0
2014-01-07,11.286,11.45,11.145,11.245,11197,0
2014-01-08,11.258,11.258,11.045,11.124,21791,0
2014-01-09,11.081,11.323,11.073,11.202,18996,0
2014-01-10,11.179,11.309,11.081,11.081,14355,0
2014-01-13,11.11,11.364,11.11,11.208,12746,0
2014-01-14,11.309,11.373,11.208,11.352,11419,0
2014-01-15,11.352,11.929,11.202,11.792,39396,0
2014-01-16,11.828,12.02,11.721,11.771,26164,0
2014-01-17,11.736,11.736,11.63,11.658,18651,0
2014-01-21,11.614,11.728,11.406,11.578,29405,0
2014-01-22,11.431,11.601,11.431,11.473,13563,0
2014-01-23,11.586,11.586,11.208,11.406,34237,0
2014-01-24,11.331,11.436,11.281,11.286,5990,0
2014-01-27,11.274,11.286,11.059,11.059,30782,0
2014-01-28,11.038,11.25,11.038,11.223,9327,0
2014-01-29,11.166,11.331,10.776,11.208,48313,0
2014-01-30,11.416,11.509,11.323,11.401,7584,0
2014-01-31,11.573,11.692,11.573,11.586,19669,0
2014-02-03,11.416,11.443,11.406,11.436,4332,0
2014-02-04,11.425,11.465,11.416,11.416,2501,0
2014-02-05,11.401,11.401,11.25,11.25,14694,0
2014-02-06,11.25,11.25,11.208,11.238,8029,0
2014-02-07,11.202,11.352,11.038,11.331,12520,0
2014-02-10,11.339,11.339,11.11,11.202,8382,0
2014-02-11,11.281,11.281,11.152,11.215,2077,0
2014-02-12,11.215,11.299,11.208,11.299,3565,0
2014-02-13,11.215,11.294,11.215,11.231,2872,0
2014-02-14,11.231,11.443,11.231,11.406,23174,0
2014-02-18,11.393,11.535,11.343,11.343,13575,0
2014-02-19,11.425,11.431,11.393,11.416,6492,0
2014-02-20,11.393,11.68,11.393,11.68,1946,0
2014-02-21,11.573,11.573,11.331,11.331,6343,0
2014-02-24,11.323,11.529,11.323,11.364,6318,0
2014-02-25,11.231,11.388,11.231,11.238,7293,0
2014-02-26,11.364,11.45,11.238,11.25,15964,0
2014-02-27,11.357,11.357,11.25,11.25,1004,0
2014-02-28,11.25,11.393,11.245,11.286,7997,0
2014-03-03,11.231,11.286,11.215,11.223,15020,0
2014-03-04,11.215,11.286,11.172,11.231,14289,0
2014-03-05,11.202,11.202,11.202,11.202,343,0
2014-03-06,11.172,11.299,11.152,11.286,10041,0
2014-03-07,11.352,11.352,11.038,11.166,12217,0
2014-03-10,11.208,11.316,11.038,11.053,19401,0
2014-03-11,11.038,11.124,11.038,11.038,8281,0
2014-03-12,10.966,10.966,10.824,10.862,41260,0
2014-03-13,10.832,11.161,10.824,10.824,12379,0
2014-03-14,10.824,11.031,10.824,10.832,16608,0
2014-03-17,10.93,10.939,10.824,10.824,10765,0
2014-03-18,10.853,10.868,10.824,10.824,17715,0
2014-03-19,10.862,10.862,10.717,10.717,23883,0
2014-03-20,10.724,10.939,10.724,10.868,11696,0
2014-03-21,10.795,11.281,10.69,11.081,49677,0
2014-03-24,11.145,11.145,10.895,11.11,17109,0
2014-03-25,11.038,11.038,11.038,11.038,567,0
2014-03-26,11.081,11.081,10.886,10.886,983,0
2014-03-27,10.98,11.031,10.832,10.881,6790,0
2014-03-28,10.975,11.002,10.93,10.939,4418,0
2014-03-31,10.916,11.038,10.895,10.923,30633,0
2014-04-01,10.966,11.059,10.832,10.832,3029,0
2014-04-02,10.895,10.975,10.76,10.875,19182,0
2014-04-03,10.752,10.93,10.752,10.923,9680,0
2014-04-04,10.868,10.911,10.724,10.776,10076,0
2014-04-07,10.781,10.862,10.71,10.853,25184,0
2014-04-08,10.752,10.875,10.752,10.768,6621,0
2014-04-09,10.76,10.76,10.752,10.752,941,0
2014-04-10,10.69,10.987,10.69,10.789,6962,0
2014-04-11,10.789,10.903,10.74,10.768,39198,0
2014-04-14,10.71,11.031,10.71,10.824,40647,0
2014-04-15,10.911,10.911,10.745,10.862,16146,0
2014-04-16,10.781,10.862,10.752,10.862,7191,0
2014-04-17,10.853,10.966,10.853,10.966,5368,0
2014-04-21,11.009,11.031,10.911,10.911,4308,0
2014-04-22,10.895,10.903,10.862,10.862,1534,0
2014-04-23,10.868,11.172,10.862,10.903,20326,0
2014-04-24,10.966,11.073,10.966,11.073,1234,0
2014-04-25,11.172,11.172,11.172,11.172,564,0
2014-04-28,11.196,11.196,11.196,11.196,529,0
2014-04-29,10.93,11.145,10.93,11.038,5334,0
2014-04-30,10.923,11.331,10.923,11.331,1160,0
2014-05-01,11.045,11.11,11.045,11.11,3867,0
2014-05-02,11.059,11.136,11.053,11.136,1854,0
2014-05-05,11.116,11.145,11.116,11.124,6219,0
2014-05-06,11.11,11.323,11.045,11.059,8853,0
2014-05-07,11.196,11.231,11.145,11.166,3954,0
2014-05-08,11.053,11.393,10.995,11.018,10084,0
2014-05-09,10.954,10.966,10.93,10.966,8330,0
2014-05-12,10.93,11.065,10.93,11.002,1299,0
2014-05-13,10.93,11.002,10.93,10.966,7090,0
2014-05-14,10.903,11.065,10.903,11.053,18175,0
2014-05-15,10.975,11.045,10.939,10.939,12534,0
2014-05-16,11.002,11.065,10.98,11.059,1751,0
2014-05-19,10.987,11.018,10.93,10.954,7366,0
2014-05-20,10.93,11.073,10.93,11.073,2591,0
2014-05-21,10.966,11.215,10.966,11.215,2095,0
2014-05-22,11.11,11.188,11.095,11.095,2065,0
2014-05-23,10.987,11.145,10.93,11.002,17239,0
2014-05-27,11.073,11.073,10.939,10.975,11683,0
2014-05-28,11.11,11.11,10.69,10.732,51872,0
2014-05-29,10.875,10.875,10.76,10.789,6039,0
2014-05-30,10.789,10.886,10.653,10.789,18677,0
2014-06-02,10.732,10.824,10.696,10.824,1544,0
2014-06-03,10.832,10.846,10.76,10.795,5792,0
2014-06-04,10.838,10.838,10.789,10.789,3292,0
2014-06-05,10.71,10.975,10.71,10.975,10766,0
2014-06-06,10.98,11.172,10.98,11.059,12633,0
2014-06-09,11.018,11.231,11.018,11.031,8642,0
2014-06-10,11.002,11.073,11.002,11.009,1124,0
2014-06-11,11.002,11.095,11.002,11.089,1908,0
2014-06-12,11.102,11.102,11.065,11.065,2132,0
2014-06-13,11.089,11.145,11.009,11.145,8339,0
2014-06-16,11.145,11.25,11.145,11.202,14549,0
2014-06-17,11.152,11.25,11.152,11.202,748,0
2014-06-18,11.245,11.316,11.215,11.223,3569,0
2014-06-19,11.323,11.425,11.286,11.364,27681,0
2014-06-20,11.393,11.459,11.25,11.25,9146,0
2014-06-23,11.25,11.294,11.089,11.11,14285,0
2014-06-24,11.238,11.316,11.172,11.274,20873,0
2014-06-25,11.258,11.266,11.073,11.145,17463,0
2014-06-26,11.179,11.352,11.179,11.352,7700,0
2014-06-27,11.095,11.215,11.002,11.002,19373,0
2014-06-30,11.116,11.274,11.059,11.202,12794,0
2014-07-01,11.179,11.352,11.179,11.352,2439,0
2014-07-02,11.266,11.352,11.215,11.215,13201,0
2014-07-07,11.231,11.25,11.231,11.238,6246,0
2014-07-08,11.25,11.364,11.215,11.238,18951,0
2014-07-09,11.215,11.223,11.024,11.116,11786,0
2014-07-10,11.116,11.266,11.116,11.188,9804,0
2014-07-11,11.161,11.266,11.11,11.179,14701,0
2014-07-14,11.331,11.736,11.245,11.388,30144,0
2014-07-15,11.223,11.323,10.957,11.266,50850,0
2014-07-16,11.215,11.364,11.018,11.223,32241,0
2014-07-17,11.238,11.286,11.172,11.223,10776,0
2014-07-21,11.294,11.294,11.024,11.038,5275,0
2014-07-22,11.116,11.202,11.116,11.116,4149,0
2014-07-23,11.031,11.179,11.031,11.116,6539,0
2014-07-24,11.208,11.393,11.145,11.393,14289,0
2014-07-25,11.393,11.529,11.152,11.152,17078,0
2014-07-28,11.339,11.465,11.161,11.465,15921,0
2014-07-29,11.323,11.465,11.323,11.431,28264,0
2014-07-30,11.416,11.465,11.161,11.388,21562,0
2014-07-31,11.393,11.431,11.357,11.393,23336,0
2014-08-01,11.431,11.608,11.202,11.578,47184,0
2014-08-04,11.573,11.573,11.406,11.406,9335,0
2014-08-05,11.381,11.479,11.179,11.431,28762,0
2014-08-06,11.231,11.286,11.231,11.286,4131,0
2014-08-07,11.364,11.364,11.343,11.343,538,0
2014-08-08,11.343,11.431,11.343,11.431,554,0
2014-08-11,11.535,11.535,11.286,11.357,3968,0
2014-08-12,11.238,11.535,11.202,11.406,6919,0
2014-08-13,11.323,11.465,11.323,11.343,8846,0
2014-08-14,11.381,11.406,11.357,11.357,7866,0
2014-08-15,11.393,11.393,11.393,11.393,322,0
2014-08-18,11.459,11.5,11.425,11.425,960,0
2014-08-19,11.493,11.493,11.393,11.487,1944,0
2014-08-20,11.487,11.5,11.393,11.479,5875,0
2014-08-22,11.535,11.535,11.431,11.465,2876,0
2014-08-25,11.515,11.515,11.436,11.436,982,0
2014-08-26,11.406,11.473,11.357,11.357,15200,0
2014-08-27,11.393,11.431,11.388,11.431,978,0
2014-08-28,11.393,11.416,11.294,11.381,9112,0
2014-08-29,11.393,11.493,11.388,11.436,9129,0
2014-09-02,11.436,11.523,11.357,11.357,18355,0
2014-09-03,11.357,11.357,11.357,11.357,298,0
2014-09-04,11.357,11.443,11.357,11.416,2486,0
2014-09-05,11.425,11.425,11.357,11.393,5341,0
2014-09-08,11.465,11.465,11.357,11.393,717,0
2014-09-09,11.373,11.431,11.299,11.299,20487,0
2014-09-10,11.388,11.393,11.357,11.388,2526,0
2014-09-11,11.357,11.357,11.323,11.352,3608,0
2014-09-12,11.373,11.393,11.357,11.357,7045,0
2014-09-15,11.357,11.388,11.196,11.388,13165,0
2014-09-16,11.309,11.388,11.309,11.357,1250,0
2014-09-17,11.339,11.339,11.245,11.286,8039,0
2014-09-18,11.196,11.231,11.124,11.13,11951,0
2014-09-19,11.124,11.393,11.124,11.188,4248,0
2014-09-22,11.299,11.299,11.188,11.215,19924,0
2014-09-23,11.152,11.266,11.065,11.215,10316,0
2014-09-24,11.573,11.871,11.535,11.621,134718,0
2014-09-25,11.473,11.621,11.465,11.493,29273,0
2014-09-26,11.5,11.567,11.465,11.529,11825,0
2014-09-29,11.073,11.465,11.073,11.465,15149,0
2014-09-30,11.465,11.465,11.393,11.406,31698,0
2014-10-01,11.425,11.431,11.258,11.393,13591,0
2014-10-02,11.238,11.393,11.215,11.238,26793,0
2014-10-03,11.388,11.535,11.388,11.535,16404,0
2014-10-06,11.425,11.431,11.215,11.339,6676,0
2014-10-07,11.357,11.357,11.116,11.116,7326,0
2014-10-08,11.215,11.215,10.838,11.002,22897,0
2014-10-09,11.343,11.343,10.975,11.065,1148,0
2014-10-10,11.299,11.299,10.987,11.038,6518,0
2014-10-13,11.031,11.031,10.795,10.995,30154,0
2014-10-14,10.93,11.038,10.846,11.038,9182,0
2014-10-15,10.966,10.966,10.681,10.704,20068,0
2014-10-16,10.469,11.009,10.463,10.824,39478,0
2014-10-17,10.681,10.875,10.475,10.752,231528,0
2014-10-20,10.795,11.081,10.795,10.966,18677,0
2014-10-21,10.881,10.957,10.853,10.862,12469,0
2014-10-22,11.002,11.024,10.875,10.966,27217,0
2014-10-23,11.009,11.215,10.903,10.954,38258,0
2014-10-24,10.895,10.987,10.881,10.98,5598,0
2014-10-27,10.862,10.966,10.853,10.862,19741,0
2014-10-28,10.853,10.98,10.853,10.862,11223,0
2014-10-29,10.862,10.862,10.817,10.832,9987,0
2014-10-30,10.868,10.917,10.853,10.868,4597,0
2014-10-31,10.912,10.959,10.912,10.954,12838,0
2014-11-03,10.896,10.959,10.838,10.875,17076,0
2014-11-04,10.881,10.94,10.881,10.94,3372,0
2014-11-05,10.94,10.954,10.862,10.954,4974,0
2014-11-06,10.838,10.904,10.838,10.887,7852,0
2014-11-07,10.824,10.968,10.824,10.968,7991,0
2014-11-10,10.838,10.968,10.838,10.925,4544,0
2014-11-11,10.917,10.94,10.917,10.925,1673,0
2014-11-12,10.912,11.14,10.912,11.026,2967,0
2014-11-13,11.156,11.156,10.917,10.917,20806,0
2014-11-14,10.925,11.047,10.917,10.925,1911,0
2014-11-17,10.94,11.026,10.932,10.954,50652,0
2014-11-18,10.881,10.99,10.881,10.99,15900,0
2014-11-19,10.976,10.976,10.954,10.968,22830,0
2014-11-20,10.932,11.098,10.832,10.832,3244,0
2014-11-21,10.917,10.917,10.81,10.868,20572,0
2014-11-24,10.875,10.875,10.875,10.875,7227,0
2014-11-25,10.824,10.868,10.81,10.81,27984,0
2014-11-26,10.838,10.846,10.838,10.846,4190,0
2014-11-28,10.968,10.982,10.846,10.94,17719,0
2014-12-01,10.803,11.068,10.607,10.959,32664,0
2014-12-02,10.99,10.99,10.838,10.875,46343,0
2014-12-03,10.954,10.954,10.868,10.881,193719,0
2014-12-04,10.875,10.912,10.846,10.846,17322,0
2014-12-05,10.824,10.846,10.81,10.846,12822,0
2014-12-08,10.803,10.896,10.78,10.817,23534,0
2014-12-09,10.738,10.932,10.738,10.744,10843,0
2014-12-10,10.803,10.817,10.702,10.731,7187,0
2014-12-11,10.738,10.78,10.702,10.738,4269,0
2014-12-12,10.666,10.881,10.666,10.738,21534,0
2014-12-15,10.666,10.679,10.378,10.433,54578,0
2014-12-16,10.449,10.501,10.378,10.484,9607,0
2014-12-17,10.384,10.501,10.384,10.501,8699,0
2014-12-18,10.422,10.477,10.347,10.405,13205,0
2014-12-19,10.405,10.832,10.405,10.731,12121,0
2014-12-22,10.659,10.875,10.659,10.875,22267,0
2014-12-23,10.817,10.917,10.659,10.659,13044,0
2014-12-24,10.535,10.795,10.535,10.795,4968,0
2014-12-26,10.824,10.925,10.78,10.81,15679,0
2014-12-29,10.78,10.881,10.631,10.81,14849,0
2014-12-30,10.751,10.838,10.484,10.688,19403,0
2014-12-31,10.709,10.738,10.526,10.702,32453,0
2015-01-02,10.679,11.004,10.526,11.004,5135,0
2015-01-05,10.881,10.917,10.81,10.887,4146,0
2015-01-06,10.679,10.824,10.679,10.759,8448,0
2015-01-07,10.81,10.875,10.702,10.702,10489,0
2015-01-08,10.846,10.846,10.788,10.81,7219,0
2015-01-09,10.602,10.767,10.595,10.767,14159,0
2015-01-12,10.78,10.81,10.586,10.644,6872,0
2015-01-13,10.521,10.666,10.521,10.607,1759,0
2015-01-14,10.595,10.631,10.558,10.631,6246,0
2015-01-15,10.99,10.99,10.544,10.78,32629,0
2015-01-16,10.795,11.012,10.716,10.99,28935,0
2015-01-20,10.99,11.163,10.925,11.163,13047,0
2015-01-21,10.904,11.163,10.853,11.163,20993,0
2015-01-22,11.098,11.205,11.061,11.205,14290,0
2015-01-23,11.077,11.22,11.068,11.163,2897,0
2015-01-26,11.272,11.272,11.033,11.091,22004,0
2015-01-27,11.315,11.315,10.94,11.156,11354,0
2015-01-28,11.169,11.351,11.156,11.205,40553,0
2015-01-29,11.375,11.514,11.299,11.383,21329,0
2015-01-30,11.229,11.316,11.156,11.156,10994,0
2015-02-02,11.156,11.471,11.156,11.462,10847,0
2015-02-03,11.462,11.514,11.205,11.485,6739,0
2015-02-04,11.339,11.433,11.339,11.366,1831,0
2015-02-05,11.366,11.498,11.339,11.49,16093,0
2015-02-06,11.439,11.49,11.439,11.477,2734,0
2015-02-09,11.439,11.455,11.439,11.445,1961,0
2015-02-10,11.455,11.572,11.439,11.572,5629,0
2015-02-11,11.586,11.586,11.389,11.572,15468,0
2015-02-12,11.507,11.514,11.352,11.366,14160,0
2015-02-13,11.236,11.535,11.236,11.535,10012,0
2015-02-17,11.383,11.55,11.148,11.471,10792,0
2015-02-18,11.396,11.557,11.396,11.557,7338,0
2015-02-19,11.477,11.577,11.477,11.577,5936,0
2015-02-20,11.375,11.566,11.339,11.557,16762,0
2015-02-23,11.535,11.572,11.49,11.541,10892,0
2015-02-24,11.566,11.566,11.366,11.462,14809,0
2015-02-25,11.507,11.527,11.389,11.455,8976,0
2015-02-26,11.557,11.566,11.445,11.55,19858,0
2015-02-27,11.577,11.586,11.521,11.521,13190,0
2015-03-02,11.586,11.586,11.507,11.541,8754,0
2015-03-03,11.55,11.586,11.55,11.577,9301,0
2015-03-04,11.577,11.577,11.541,11.566,2188,0
2015-03-05,11.541,11.622,11.541,11.622,8754,0
2015-03-06,11.557,11.681,11.557,11.661,7114,0
2015-03-09,11.577,11.681,11.577,11.586,5883,0
2015-03-10,11.471,11.674,11.471,11.485,8207,0
2015-03-11,11.674,11.681,11.462,11.49,8617,0
2015-03-12,11.471,11.521,11.471,11.471,4926,0
2015-03-13,11.445,11.514,11.339,11.445,15869,0
2015-03-16,11.557,11.557,11.396,11.396,5746,0
2015-03-17,11.366,11.471,11.323,11.331,6840,0
2015-03-18,11.272,11.331,11.008,11.211,24078,0
2015-03-19,11.294,11.299,11.169,11.169,12450,0
2015-03-20,11.017,11.299,11.001,11.294,25854,0
2015-03-23,11.299,11.402,11.205,11.211,11218,0
2015-03-24,11.402,11.41,11.176,11.205,6567,0
2015-03-25,11.126,11.265,11.126,11.245,14227,0
2015-03-26,11.162,11.339,11.139,11.331,4651,0
2015-03-27,11.331,11.352,11.286,11.323,11902,0
2015-03-30,11.331,11.455,11.316,11.433,10534,0
2015-03-31,11.428,11.602,11.375,11.586,24433,0
2015-04-01,11.586,11.608,11.55,11.577,23119,0
2015-04-02,11.593,11.593,11.572,11.586,6157,0
2015-04-06,11.586,11.593,11.557,11.586,24898,0
2015-04-07,11.622,11.622,11.593,11.622,10425,0
2015-04-08,11.622,11.77,11.593,11.667,19562,0
2015-04-09,11.77,11.863,11.741,11.842,38813,0
2015-04-10,11.805,12.063,11.696,12.048,12039,0
2015-04-13,12.056,12.142,11.995,12.056,19973,0
2015-04-14,12.063,12.142,11.943,12.063,17238,0
2015-04-15,12.063,12.063,11.9,11.988,26667,0
2015-04-16,11.916,12.048,11.916,12.025,29172,0
2015-04-17,11.923,12.056,11.88,11.98,22435,0
2015-04-20,11.916,12.056,11.916,11.995,47756,0
2015-04-21,11.98,12.106,11.975,12.048,47030,0
2015-04-22,12.237,12.244,12.048,12.063,74349,0
2015-04-23,11.923,12.056,11.88,12.056,21751,0
2015-04-24,12.018,12.063,11.888,12.025,14520,0
2015-04-27,12.056,12.063,11.916,11.98,17101,0
2015-04-28,11.916,12.063,11.916,12.056,26677,0
2015-04-29,12.244,12.282,12.063,12.273,34063,0
2015-04-30,12.347,12.497,12.23,12.497,9557,0
2015-05-01,12.452,12.593,12.452,12.526,8614,0
2015-05-04,12.624,12.63,12.46,12.599,16286,0
2015-05-05,12.518,12.63,12.481,12.616,8614,0
2015-05-06,12.554,12.607,12.518,12.607,18783,0
2015-05-07,12.63,12.63,12.548,12.607,7907,0
2015-05-08,12.599,12.599,12.452,12.586,15884,0
2015-05-11,12.578,12.63,12.46,12.554,13325,0
2015-05-12,12.554,12.624,12.452,12.562,1388,0
2015-05-13,12.63,12.63,12.548,12.548,10769,0
2015-05-14,12.526,12.616,12.51,12.51,4980,0
2015-05-15,13.149,13.299,13.009,13.126,66980,0
2015-05-18,13.217,13.5,13.217,13.336,102612,0
2015-05-19,13.477,13.477,13.099,13.223,45630,0
2015-05-20,13.223,13.469,13.166,13.283,82510,0
2015-05-21,13.655,13.655,13.378,13.551,28463,0
2015-05-22,13.599,13.827,13.576,13.789,35581,0
2015-05-26,14.094,14.094,13.789,13.962,65158,0
2015-05-27,14.047,14.157,13.968,13.968,37739,0
2015-05-28,14.127,14.127,13.811,13.913,17947,0
2015-05-29,13.928,13.928,13.536,13.708,55912,0
2015-06-01,13.724,13.724,13.378,13.449,30575,0
2015-06-02,13.426,13.511,13.378,13.395,8627,0
2015-06-03,13.496,13.496,13.11,13.355,8894,0
2015-06-04,13.22,13.465,13.064,13.395,5210,0
2015-06-05,13.589,13.771,13.401,13.465,20077,0
2015-06-08,13.607,13.607,13.34,13.457,8894,0
2015-06-09,13.44,13.44,13.316,13.33,10534,0
2015-06-10,13.189,13.417,13.189,13.401,8887,0
2015-06-11,13.355,13.387,13.291,13.348,2990,0
2015-06-12,13.465,13.465,13.3,13.401,9403,0
2015-06-15,13.355,13.614,13.3,13.614,20458,0
2015-06-16,13.607,13.63,13.496,13.496,6607,0
2015-06-17,13.496,13.568,13.417,13.457,5719,0
2015-06-18,13.536,13.607,13.496,13.496,5975,0
2015-06-19,13.536,13.607,13.496,13.505,3176,0
2015-06-22,13.496,13.544,13.378,13.511,12960,0
2015-06-23,13.505,13.655,13.505,13.568,11098,0
2015-06-24,13.519,13.677,13.519,13.583,8005,0
2015-06-25,13.599,13.779,13.417,13.511,11311,0
2015-06-26,13.536,13.614,13.527,13.583,11564,0
2015-06-29,13.685,13.685,13.457,13.576,3811,0
2015-06-30,13.536,13.599,13.511,13.511,15876,0
2015-07-01,13.496,13.519,13.378,13.44,4320,0
2015-07-02,13.378,13.576,13.378,13.519,15122,0
2015-07-06,13.457,13.583,13.44,13.551,10038,0
2015-07-07,13.576,13.576,13.449,13.457,13469,0
2015-07-08,13.44,13.551,13.378,13.551,4955,0
2015-07-09,13.551,13.551,13.229,13.355,5338,0
2015-07-10,13.362,13.685,13.158,13.433,15122,0
2015-07-13,13.378,13.647,13.316,13.527,12196,0
2015-07-14,13.355,13.519,13.118,13.348,24927,0
2015-07-15,13.677,13.771,13.387,13.457,22724,0
2015-07-16,13.638,13.655,13.527,13.551,11692,0
2015-07-17,13.614,14.014,13.583,13.819,27954,0
2015-07-20,13.898,14.166,13.819,13.913,44729,0
2015-07-21,14.071,14.071,13.819,13.875,20840,0
2015-07-22,14.088,14.088,13.647,13.647,9786,0
2015-07-23,13.771,13.811,13.496,13.568,20713,0
2015-07-24,13.568,13.583,13.378,13.511,15122,0
2015-07-27,13.913,13.913,13.378,13.44,5210,0
2015-07-28,13.409,13.819,13.268,13.378,25543,0
2015-07-29,13.473,13.819,13.283,13.417,77260,0
2015-07-30,13.562,13.579,13.441,13.506,21308,0
2015-07-31,13.593,13.659,13.506,13.538,2991,0
2015-08-03,13.584,13.584,13.368,13.441,8113,0
2015-08-04,13.53,13.53,13.265,13.347,11092,0
2015-08-05,13.458,13.458,13.273,13.288,5357,0
2015-08-06,13.458,13.458,13.137,13.152,15303,0
2015-08-07,13.081,13.241,13.081,13.176,10592,0
2015-08-10,13.176,13.233,13.106,13.217,9472,0
2015-08-11,13.081,13.176,13.008,13.057,17530,0
2015-08-12,13.038,13.121,12.736,13.008,13211,0
2015-08-13,13.038,13.361,12.776,12.961,13333,0
2015-08-14,13.033,13.32,12.984,13.32,11339,0
2015-08-17,13.314,13.386,13.137,13.162,7162,0
2015-08-18,12.993,13.152,12.984,13.145,4361,0
2015-08-19,13.192,13.386,12.903,13.192,19065,0
2015-08-20,13.241,13.241,13.008,13.038,9720,0
2015-08-21,12.921,13.033,12.655,12.889,33021,0
2015-08-24,12.439,12.743,12.133,12.486,70803,0
2015-08-25,12.93,12.93,12.598,12.598,26667,0
2015-08-26,12.631,12.895,12.518,12.84,17321,0
2015-08-27,12.736,12.903,12.736,12.903,1495,0
2015-08-28,12.856,12.903,12.84,12.903,12710,0
2015-08-31,12.993,13.314,12.849,13.097,18317,0
2015-09-01,13.106,13.273,13.106,13.273,12335,0
2015-09-02,13.145,13.241,13.047,13.233,7850,0
2015-09-03,13.25,13.417,13.224,13.32,7726,0
2015-09-04,13.233,13.265,13.224,13.241,17446,0
2015-09-08,13.265,13.265,13.217,13.241,12463,0
2015-09-09,13.28,13.28,13.106,13.201,13333,0
2015-09-10,13.217,13.241,13.217,13.241,8696,0
2015-09-11,13.233,13.32,13.209,13.314,19938,0
2015-09-14,13.32,13.32,13.233,13.288,23552,0
2015-09-15,13.32,13.32,13.25,13.288,12836,0
2015-09-16,13.32,13.386,13.32,13.361,14953,0
2015-09-17,13.361,13.361,13.217,13.265,19488,0
2015-09-18,13.241,13.258,13.241,13.258,3739,0
2015-09-21,13.233,13.386,13.192,13.224,8100,0
2015-09-22,13.162,13.241,13.162,13.233,7351,0
2015-09-23,13.241,13.394,13,13.057,33522,0
2015-09-24,13,13.057,13,13.008,3933,0
2015-09-25,13.017,13.162,13,13.121,3365,0
2015-09-28,13.209,13.217,12.84,12.976,9393,0
2015-09-29,12.984,13.038,12.912,12.968,18069,0
2015-09-30,13.026,13.033,12.84,12.961,3489,0
2015-10-01,12.93,13.008,12.856,12.895,2243,0
2015-10-02,12.993,12.993,12.84,12.912,30654,0
2015-10-05,12.993,12.993,12.935,12.961,22227,0
2015-10-06,12.984,13.033,12.768,13.008,3115,0
2015-10-07,13.017,13.273,12.961,13.073,11339,0
2015-10-08,13.162,13.162,13.081,13.087,5357,0
2015-10-09,13.328,13.328,13.241,13.297,9720,0
2015-10-12,13.32,13.32,13.106,13.265,10553,0
2015-10-13,13.241,13.433,13.201,13.288,17696,0
2015-10-14,13.162,13.347,13.097,13.184,49470,0
2015-10-15,13.065,13.127,13.008,13.057,19563,0
2015-10-16,13.184,13.811,13.097,13.338,25921,0
2015-10-19,13.338,13.338,13.241,13.258,16446,0
2015-10-20,13.361,13.392,13.265,13.297,9928,0
2015-10-21,13.354,13.354,13.008,13.127,11216,0
2015-10-22,13.209,13.297,13.047,13.057,7850,0
2015-10-23,13.162,13.162,13,13.047,19315,0
2015-10-26,13.065,13.073,12.895,12.895,9344,0
2015-10-27,12.889,12.944,12.704,12.807,6105,0
2015-10-28,12.84,12.968,12.76,12.912,24051,0
2015-10-29,12.889,13.208,12.788,13.133,8040,0
2015-10-30,13.232,13.232,13.092,13.108,10477,0
2015-11-02,12.87,13.142,12.87,13.069,8298,0
2015-11-03,13.077,13.102,12.895,12.952,12547,0
2015-11-04,12.895,13.149,12.764,12.97,22439,0
2015-11-05,13.051,13.051,12.773,12.962,6458,0
2015-11-06,12.962,12.962,12.797,12.821,3289,0
2015-11-09,12.699,13.077,12.699,12.848,6592,0
2015-11-10,12.952,12.952,12.773,12.773,2681,0
2015-11-11,12.683,12.805,12.683,12.788,5482,0
2015-11-12,12.707,12.797,12.674,12.788,8163,0
2015-11-13,13.084,13.084,12.632,12.632,27778,0
2015-11-16,12.558,12.585,12.549,12.585,11695,0
2015-11-17,12.666,12.666,12.576,12.632,24608,0
2015-11-18,12.592,12.618,12.549,12.549,8040,0
2015-11-19,12.618,12.64,12.402,12.477,12792,0
2015-11-20,12.436,12.436,12.15,12.246,16325,0
2015-11-23,12.502,12.502,12.172,12.418,34477,0
2015-11-24,12.418,12.592,12.354,12.558,3899,0
2015-11-25,12.545,12.666,12.51,12.567,7067,0
2015-11-27,12.69,12.69,12.69,12.69,366,0
2015-11-30,12.805,12.83,12.558,12.83,17057,0
2015-12-01,12.848,13.102,12.848,12.97,11139,0
2015-12-02,12.88,13.002,12.88,13.002,12883,0
2015-12-03,12.861,13.077,12.78,13.077,7676,0
2015-12-04,12.97,12.97,12.773,12.83,4022,0
2015-12-07,12.731,12.821,12.626,12.64,4993,0
2015-12-08,12.387,12.485,12.231,12.418,7944,0
2015-12-09,12.354,12.418,12.256,12.297,14007,0
2015-12-10,12.618,12.618,12.305,12.354,5846,0
2015-12-11,12.312,12.395,12.15,12.246,30942,0
2015-12-14,12.199,12.256,12.001,12.001,18050,0
2015-12-15,12.001,12.256,12.001,12.09,24121,0
2015-12-16,12.099,12.172,11.844,12.123,11329,0
2015-12-17,12.09,12.281,11.96,12.158,15350,0
2015-12-18,12.026,12.042,11.992,12.042,9625,0
2015-12-21,11.992,12.239,11.992,12.239,64201,0
2015-12-22,12.312,12.592,12.312,12.558,3902,0
2015-12-23,12.517,12.731,12.517,12.599,7918,0
2015-12-24,12.526,12.526,12.452,12.452,3129,0
2015-12-28,12.469,12.558,12.378,12.489,14755,0
2015-12-29,12.585,12.585,12.493,12.576,3726,0
2015-12-30,12.585,12.599,12.535,12.567,9906,0
2015-12-31,12.6,12.658,12.535,12.658,1802,0
2016-01-04,12.601,12.912,12.601,12.719,29159,0
2016-01-05,12.683,12.848,12.683,12.74,6165,0
2016-01-06,12.517,12.722,12.517,12.526,6211,0
2016-01-07,12.626,12.715,12.517,12.558,8071,0
2016-01-08,12.558,12.683,12.493,12.608,20307,0
2016-01-11,12.576,12.821,12.312,12.386,33821,0
2016-01-12,12.675,12.675,12.15,12.203,28536,0
2016-01-13,12.377,12.377,11.943,11.992,14541,0
2016-01-14,11.836,12.312,11.824,12.073,16529,0
2016-01-15,12.15,12.15,11.74,11.779,12064,0
2016-01-19,11.927,11.927,11.647,11.828,11816,0
2016-01-20,11.911,11.911,11.492,11.714,19387,0
2016-01-21,12.123,12.213,11.705,11.705,25459,0
2016-01-22,11.869,11.869,11.623,11.739,14965,0
2016-01-25,11.629,11.697,11.091,11.247,41545,0
2016-01-26,11.211,11.541,11.211,11.319,9706,0
2016-01-27,11.541,11.604,11.409,11.419,11384,0
2016-01-28,11.503,11.663,11.351,11.578,11297,0
2016-01-29,11.52,11.917,11.52,11.908,19351,0
2016-02-01,12.001,12.001,11.612,11.917,51000,0
2016-02-02,11.841,11.969,11.477,11.925,25306,0
2016-02-03,12.001,12.001,11.897,11.975,8874,0
2016-02-04,12.044,12.044,11.925,12.001,11094,0
2016-02-05,11.925,12.018,11.855,11.934,17233,0
2016-02-08,11.714,11.832,11.579,11.664,6195,0
2016-02-09,11.62,11.908,11.577,11.587,5628,0
2016-02-10,11.621,11.824,11.601,11.782,6582,0
2016-02-11,11.461,11.754,11.461,11.553,14086,0
2016-02-12,11.523,11.595,11.335,11.409,15507,0
2016-02-16,11.451,11.489,11.435,11.477,3984,0
2016-02-17,11.562,11.562,11.367,11.562,24541,0
2016-02-18,11.451,11.984,11.435,11.832,20420,0
2016-02-19,11.832,11.832,11.508,11.655,9885,0
2016-02-22,11.706,11.79,11.567,11.587,17801,0
2016-02-23,11.595,11.714,11.535,11.595,8644,0
2016-02-24,11.528,11.578,11.419,11.419,7356,0
2016-02-25,11.535,11.74,11.477,11.645,6966,0
2016-02-26,11.672,11.884,11.672,11.884,4847,0
2016-02-29,12.085,12.394,11.925,12.02,20244,0
2016-03-01,12.001,12.022,11.782,11.969,25402,0
2016-03-02,12.044,12.044,11.754,11.857,13086,0
2016-03-03,11.874,12.033,11.874,12.033,8024,0
2016-03-04,12.072,12.168,12.044,12.154,13995,0
2016-03-07,12.162,12.168,11.939,12.034,20110,0
2016-03-08,11.973,12.085,11.959,11.969,10166,0
2016-03-09,12.052,12.119,12.011,12.119,9181,0
2016-03-10,12.118,12.127,12.062,12.085,8722,0
2016-03-11,12.069,12.168,12.044,12.094,17237,0
2016-03-14,12.085,12.238,12.059,12.238,15957,0
2016-03-15,12.211,12.211,12.168,12.197,8902,0
2016-03-16,12.211,12.211,12.179,12.211,10406,0
2016-03-17,12.255,12.848,12.254,12.771,58411,0
2016-03-18,12.855,13.032,12.855,13.007,4053,0
2016-03-21,12.947,13.21,12.947,13.043,7148,0
2016-03-22,13.058,13.454,13.048,13.294,9893,0
2016-03-23,13.175,13.312,13.11,13.312,4435,0
2016-03-24,13.253,13.253,13.101,13.201,6198,0
2016-03-28,13.184,13.569,13.184,13.201,12002,0
2016-03-29,13.362,13.362,13.266,13.303,6020,0
2016-03-30,13.319,13.354,13.175,13.175,11445,0
2016-03-31,13.184,13.522,13.184,13.253,4209,0
2016-04-01,13.226,13.522,13.226,13.522,33374,0
2016-04-04,13.522,13.845,13.522,13.818,43288,0
2016-04-05,13.79,13.915,13.623,13.693,20457,0
2016-04-06,13.835,13.945,13.734,13.945,19293,0
2016-04-07,14.012,14.291,13.735,13.851,11835,0
2016-04-08,13.827,14.12,13.785,13.953,7852,0
2016-04-11,14.123,14.367,14.016,14.123,34118,0
2016-04-12,14.062,14.333,14.062,14.233,62710,0
2016-04-13,14.293,14.293,13.722,14.046,47306,0
2016-04-14,14.067,14.309,13.886,14.106,13474,0
2016-04-15,14.067,14.28,14.043,14.051,4608,0
2016-04-18,14.051,14.283,13.971,13.971,9168,0
2016-04-19,14.067,14.118,14.011,14.011,11745,0
2016-04-20,14.13,14.225,14.058,14.086,9683,0
2016-04-21,14.197,14.233,13.938,13.947,17903,0
2016-04-22,14.043,14.043,13.938,14.007,9037,0
2016-04-25,13.912,14.048,13.912,14.048,9710,0
2016-04-26,14.077,14.259,14.034,14.259,16021,0
2016-04-27,14.259,14.259,14.077,14.197,11028,0
2016-04-28,14.272,14.38,14.097,14.362,23438,0
2016-04-29,14.336,14.38,14.12,14.38,6040,0
2016-05-02,14.249,14.38,14.202,14.366,6749,0
2016-05-03,14.268,14.268,14.086,14.189,10824,0
2016-05-04,14.465,14.465,14.034,14.136,16652,0
2016-05-05,14.145,14.465,14.024,14.197,13044,0
2016-05-06,14.137,14.137,13.904,13.904,4557,0
2016-05-09,14.094,14.197,14.015,14.094,10081,0
2016-05-10,14.18,14.277,14.015,14.094,21791,0
2016-05-11,14.158,14.197,14.12,14.13,5888,0
2016-05-12,14.181,14.281,14.096,14.12,10089,0
2016-05-13,14.12,14.318,14.067,14.077,32032,0
2016-05-16,14.12,14.259,14.036,14.072,9870,0
2016-05-17,14.175,14.175,14.034,14.111,7908,0
2016-05-18,14.276,14.371,14.12,14.12,34997,0
2016-05-19,14.086,14.249,14.058,14.189,34036,0
2016-05-20,14.208,14.208,13.886,13.99,18509,0
2016-05-23,13.859,14.077,13.773,13.904,33479,0
2016-05-24,14.015,14.189,13.955,14.058,11568,0
2016-05-25,14.206,14.206,13.99,14.007,17487,0
2016-05-26,14.094,14.354,14.086,14.249,17922,0
2016-05-27,14.259,14.38,14.154,14.38,12212,0
2016-05-31,14.474,14.596,14.197,14.197,11390,0
2016-06-01,14.225,14.536,14.225,14.249,8069,0
2016-06-02,14.38,14.38,14.276,14.276,9281,0
2016-06-03,14.336,14.509,14.12,14.249,11753,0
2016-06-06,14.327,14.552,14.145,14.31,6110,0
2016-06-07,14.225,14.327,14.214,14.293,4883,0
2016-06-08,14.311,14.322,14.276,14.276,5950,0
2016-06-09,14.163,14.38,14.163,14.364,10882,0
2016-06-10,14.283,14.465,14.181,14.181,6831,0
2016-06-13,14.293,14.293,14.217,14.249,8596,0
2016-06-14,14.163,14.363,14.163,14.216,5447,0
2016-06-15,14.327,14.465,14.327,14.327,20322,0
2016-06-16,14.389,14.519,14.353,14.465,13673,0
2016-06-17,14.397,14.631,14.397,14.621,8143,0
2016-06-20,14.666,14.726,14.424,14.661,12342,0
2016-06-21,14.631,14.666,14.543,14.629,4434,0
2016-06-22,14.656,14.717,14.507,14.639,16345,0
2016-06-23,14.648,14.709,14.639,14.683,11276,0
2016-06-24,14.336,14.726,14.336,14.579,17098,0
2016-06-27,14.726,14.726,14.509,14.587,22695,0
2016-06-28,14.726,15.081,14.622,14.687,20870,0
2016-06-29,14.821,14.885,14.562,14.631,20651,0
2016-06-30,14.683,14.683,14.57,14.639,20887,0
2016-07-01,14.581,14.683,14.574,14.639,7123,0
2016-07-05,14.793,14.935,14.656,14.683,19521,0
2016-07-06,14.683,14.9,14.683,14.795,11559,0
2016-07-07,14.882,14.891,14.809,14.882,10766,0
2016-07-08,14.942,14.942,14.891,14.891,12814,0
2016-07-11,15.03,15.03,14.889,14.916,22963,0
2016-07-12,15.046,15.151,14.925,14.935,28935,0
2016-07-13,14.952,15.151,14.9,14.952,35485,0
2016-07-14,14.986,15.159,14.907,14.907,44997,0
2016-07-15,15.107,15.107,14.786,14.805,51375,0
2016-07-18,14.812,15.02,14.795,14.925,54168,0
2016-07-19,15.004,15.116,14.908,15.039,51000,0
2016-07-20,15.124,15.159,15.03,15.159,34359,0
2016-07-21,15.159,15.334,15.151,15.271,89110,0
2016-07-22,15.412,15.463,15.271,15.348,35373,0
2016-07-25,15.506,15.714,15.455,15.695,94395,0
2016-07-26,15.886,16.207,15.478,15.724,68276,0
2016-07-27,15.615,15.748,14.897,15.216,107225,0
2016-07-28,15.324,15.465,15.154,15.26,24389,0
2016-07-29,15.377,15.377,15.226,15.226,11475,0
2016-08-01,15.333,15.333,15.172,15.198,15261,0
2016-08-02,15.163,15.279,14.907,15.004,44967,0
2016-08-03,15.056,15.26,14.941,15.118,41863,0
2016-08-04,15.128,15.305,14.996,15.093,14203,0
2016-08-05,15.137,15.172,14.951,15.172,18969,0
2016-08-08,15.296,15.659,15.23,15.651,52429,0
2016-08-09,15.678,15.704,15.437,15.509,13505,0
2016-08-10,15.599,15.599,15.526,15.599,7534,0
2016-08-11,15.599,15.856,15.536,15.651,12652,0
2016-08-12,15.738,15.738,15.536,15.634,9330,0
2016-08-15,15.768,15.768,15.625,15.644,10900,0
2016-08-16,15.758,15.918,15.659,15.694,14256,0
2016-08-17,15.748,15.828,15.651,15.659,21518,0
2016-08-18,15.783,15.837,15.704,15.82,17703,0
2016-08-19,15.828,16.018,15.82,15.935,26266,0
2016-08-22,16.061,16.15,15.925,16.142,47058,0
2016-08-23,16.15,16.15,16.016,16.088,16596,0
2016-08-24,16.114,16.15,16.114,16.142,3366,0
2016-08-25,16.106,16.241,16.106,16.138,21411,0
2016-08-26,16.204,16.599,16.106,16.17,58949,0
2016-08-29,16.115,16.15,15.98,15.989,15275,0
2016-08-30,15.989,16.097,15.836,16.034,18087,0
2016-08-31,16.025,16.123,15.935,16.088,12033,0
2016-09-01,16.123,16.15,15.746,16.102,15950,0
2016-09-02,16.231,16.483,16.078,16.249,29421,0
2016-09-06,16.159,16.463,16.15,16.286,27810,0
2016-09-07,16.321,16.536,16.133,16.42,34375,0
2016-09-08,16.42,16.599,16.331,16.438,21273,0
2016-09-09,16.473,16.662,16.088,16.428,22015,0
2016-09-12,16.393,16.626,16.249,16.249,19767,0
2016-09-13,16.393,16.814,15.962,15.97,35161,0
2016-09-14,16.133,16.594,16.133,16.303,7412,0
2016-09-15,16.187,16.824,16.187,16.258,21876,0
2016-09-16,16.438,16.483,16.078,16.097,31733,0
2016-09-19,16.644,16.716,16.204,16.339,17433,0
2016-09-20,16.536,16.689,16.377,16.689,5968,0
2016-09-21,16.698,16.824,16.223,16.231,20707,0
2016-09-22,16.15,16.42,16.142,16.258,13563,0
2016-09-23,16.286,16.376,16.223,16.223,11347,0
2016-09-26,16.286,16.286,16.061,16.208,31357,0
2016-09-27,16.241,16.241,15.882,15.962,16163,0
2016-09-28,15.845,16.031,15.751,15.881,25341,0
2016-09-29,15.962,16.178,15.701,15.721,7276,0
2016-09-30,16.114,16.15,15.777,16.015,10406,0
2016-10-03,16.133,16.276,16.133,16.187,32065,0
2016-10-04,16.241,16.248,16.133,16.187,30924,0
2016-10-05,16.286,16.286,16.159,16.196,25659,0
2016-10-06,16.249,16.249,15.97,15.98,41049,0
2016-10-07,16.123,16.258,15.98,16.015,22343,0
2016-10-10,16.15,16.266,16.07,16.159,10500,0
2016-10-11,16.114,16.258,16.078,16.187,6472,0
2016-10-12,16.286,16.716,16.252,16.478,12935,0
2016-10-13,16.824,16.859,16.321,16.348,28103,0
2016-10-14,16.339,16.707,16.168,16.376,41644,0
2016-10-17,16.554,16.725,16.433,16.451,30433,0
2016-10-18,16.599,16.668,16.5,16.509,9695,0
2016-10-19,16.581,16.626,16.376,16.447,15856,0
2016-10-20,16.563,16.599,16.331,16.348,19430,0
2016-10-21,16.473,16.602,16.401,16.42,20480,0
2016-10-24,16.626,16.734,16.563,16.716,27345,0
2016-10-25,16.617,16.859,16.617,16.841,22510,0
2016-10-26,16.707,16.914,16.642,16.859,31609,0
2016-10-27,16.915,17.043,16.915,17.018,29575,0
2016-10-28,17.145,17.181,16.849,16.859,17327,0
2016-10-31,17.089,17.181,16.688,16.772,24057,0
2016-11-01,16.859,16.915,16.299,16.342,24848,0
2016-11-02,16.373,16.849,16.18,16.225,14799,0
2016-11-03,16.17,16.355,15.776,15.803,18054,0
2016-11-04,15.839,16.648,15.839,16.419,33833,0
2016-11-07,16.547,16.676,16.225,16.538,22560,0
2016-11-08,16.427,16.721,16.106,16.721,39392,0
2016-11-09,16.74,16.971,16.564,16.905,15555,0
2016-11-10,17.079,17.384,16.93,17.205,51151,0
2016-11-11,17.319,17.374,17.227,17.365,37930,0
2016-11-14,17.411,17.962,17.385,17.641,46838,0
2016-11-15,17.549,18.09,17.549,17.805,17707,0
2016-11-16,17.897,17.93,17.696,17.897,27000,0
2016-11-17,17.778,17.778,17.732,17.778,20006,0
2016-11-18,17.907,18.429,17.778,18.104,26239,0
2016-11-21,17.916,18.295,17.824,18.044,15829,0
2016-11-22,18.136,18.356,18.054,18.274,14809,0
2016-11-23,18.237,18.237,17.88,18.128,11778,0
2016-11-25,18.136,18.349,18.116,18.349,9749,0
2016-11-28,18.375,18.616,17.99,18.257,22498,0
2016-11-29,18.237,18.616,18.211,18.596,9978,0
2016-11-30,18.531,18.606,18.375,18.54,16946,0
2016-12-01,18.514,18.531,17.089,17.171,48763,0
2016-12-02,17.3,17.686,17.3,17.686,9155,0
2016-12-05,17.641,17.713,17.604,17.65,6151,0
2016-12-06,17.889,18.136,17.641,17.723,15472,0
2016-12-07,17.778,17.88,17.438,17.595,20245,0
2016-12-08,17.732,17.732,17.227,17.31,43339,0
2016-12-09,17.319,17.319,16.134,16.648,73245,0
2016-12-12,16.712,16.895,16.657,16.833,26259,0
2016-12-13,16.895,17.384,16.895,17.07,11941,0
2016-12-14,17.457,17.53,17.192,17.291,19323,0
2016-12-15,17.319,17.539,17.315,17.457,33757,0
2016-12-16,17.503,17.889,17.36,17.889,24669,0
2016-12-19,18.054,18.303,17.805,18.265,27346,0
2016-12-20,18.375,19.001,17.926,18.128,37391,0
2016-12-21,18.375,18.485,18.237,18.402,26460,0
2016-12-22,18.422,18.788,18.01,18.788,6956,0
2016-12-23,18.422,18.669,18.247,18.375,11451,0
2016-12-27,18.375,18.908,18.375,18.899,18125,0
2016-12-28,18.917,18.926,18.55,18.706,13724,0
2016-12-29,18.881,19.248,18.477,18.652,21777,0
2016-12-30,18.816,18.945,18.74,18.936,9341,0
2017-01-03,18.936,18.936,18.485,18.669,45303,0
2017-01-04,18.835,19.22,18.708,18.982,40471,0
2017-01-05,19.001,19.001,18.77,18.798,12103,0
2017-01-06,18.66,19.11,18.468,19.018,48537,0
2017-01-09,19.018,19.11,18.835,18.991,17185,0
2017-01-10,19.055,19.11,19.028,19.101,17734,0
2017-01-11,19.129,19.285,18.936,19.285,25832,0
2017-01-12,19.312,19.312,18.826,18.826,37252,0
2017-01-13,19.009,19.22,18.523,18.698,41361,0
2017-01-17,18.744,18.835,18.485,18.569,61787,0
2017-01-18,18.744,19.009,18.303,18.356,51023,0
2017-01-19,18.632,18.688,18.477,18.577,57086,0
2017-01-20,18.789,18.789,18.283,18.349,24822,0
2017-01-23,18.54,18.66,18.536,18.632,52090,0
2017-01-24,18.78,19.708,18.632,19.395,117726,0
2017-01-25,19.561,19.869,19.294,19.433,87263,0
2017-01-26,19.478,19.514,19.12,19.368,77859,0
2017-01-27,19.856,19.856,19.245,19.481,20712,0
2017-01-30,19.499,19.518,19.077,19.396,32982,0
2017-01-31,19.339,19.387,19.218,19.339,24532,0
2017-02-01,19.546,19.669,19.405,19.639,25398,0
2017-02-02,19.669,19.874,19.555,19.733,71670,0
2017-02-03,19.884,20.184,19.81,20.006,39201,0
2017-02-06,20.184,20.683,20.184,20.503,91848,0
2017-02-07,20.747,20.861,20.298,20.429,64296,0
2017-02-08,20.457,20.841,20.412,20.831,63720,0
2017-02-09,20.824,20.824,20.589,20.747,52553,0
2017-02-10,20.747,21.282,20.673,21.265,44480,0
2017-02-13,21.583,21.969,21.414,21.546,121323,0
2017-02-14,21.771,21.771,21.227,21.461,84899,0
2017-02-15,21.583,21.643,20.747,21.339,79725,0
2017-02-16,21.593,21.593,21.161,21.359,46505,0
2017-02-17,21.499,21.537,21.142,21.461,39252,0
2017-02-21,21.461,21.855,21.405,21.846,37367,0
2017-02-22,21.949,21.969,21.63,21.875,33803,0
2017-02-23,21.724,21.922,21.039,21.292,67515,0
2017-02-24,21.423,21.574,21.142,21.452,31599,0
2017-02-27,21.593,21.593,20.767,20.861,67172,0
2017-02-28,21.02,21.574,20.988,21.349,23784,0
2017-03-01,21.555,21.875,21.452,21.705,48522,0
2017-03-02,21.875,22.325,21.851,22.015,53127,0
2017-03-03,21.884,22.071,21.621,21.978,25808,0
2017-03-06,22.043,22.128,21.781,21.865,38603,0
2017-03-07,21.752,22.025,21.405,21.47,48169,0
2017-03-08,21.761,22.006,21.582,21.987,66695,0
2017-03-09,22.062,22.249,21.715,21.846,38659,0
2017-03-10,22.062,22.156,21.931,22.156,24961,0
2017-03-13,22.597,22.663,22.385,22.472,27920,0
2017-03-14,22.329,22.472,22.022,22.281,27917,0
2017-03-15,22.463,22.491,21.783,21.974,23605,0
2017-03-16,21.84,22.061,21.419,21.524,72142,0
2017-03-17,21.61,21.61,21.425,21.448,14967,0
2017-03-20,21.534,21.534,21.4,21.476,36415,0
2017-03-21,21.495,21.495,21.371,21.438,33438,0
2017-03-22,21.438,21.543,21.256,21.448,31685,0
2017-03-23,21.332,21.543,21.3,21.457,35168,0
2017-03-24,21.476,21.591,21.304,21.591,23821,0
2017-03-27,21.256,21.591,21.256,21.543,18251,0
2017-03-28,21.553,21.591,21.339,21.591,20287,0
2017-03-29,21.591,21.639,21.438,21.476,26171,0
2017-03-30,21.438,21.543,21.275,21.284,15087,0
2017-03-31,21.543,21.543,20.643,20.758,46666,0
2017-04-03,20.93,20.93,20.298,20.385,42513,0
2017-04-04,20.528,20.624,20.442,20.624,23905,0
2017-04-05,20.634,20.672,19.265,19.667,102547,0
2017-04-06,19.944,20.477,19.944,20.404,71106,0
2017-04-07,20.49,20.49,20.317,20.413,18152,0
2017-04-10,20.49,20.535,19.669,19.715,64681,0
2017-04-11,19.629,20.136,19.448,20.088,42620,0
2017-04-12,20.107,20.586,20.088,20.519,13112,0
2017-04-13,20.586,20.586,19.953,20.145,32069,0
2017-04-17,20.308,20.318,20.155,20.308,20352,0
2017-04-18,20.308,20.538,20.203,20.442,10381,0
2017-04-19,20.442,20.442,19.839,19.877,18428,0
2017-04-20,20.136,20.136,19.839,19.906,24013,0
2017-04-21,20.251,20.49,20.049,20.48,24525,0
2017-04-24,20.739,20.739,20.432,20.566,13283,0
2017-04-25,20.825,21.064,20.672,20.72,22991,0
2017-04-26,20.892,21.063,20.538,20.595,18444,0
2017-04-27,20.816,20.968,20.183,20.49,23397,0
2017-04-28,20.624,20.95,20.396,20.892,11296,0
2017-05-01,21.064,21.064,20.752,21.054,11714,0
2017-05-02,21.064,21.064,20.882,20.95,16892,0
2017-05-03,21.036,21.323,20.933,20.998,12419,0
2017-05-04,21.016,21.016,20.831,20.902,14389,0
2017-05-05,21.016,21.064,20.854,20.92,14870,0
2017-05-08,20.968,21.314,20.844,21.314,21412,0
2017-05-09,21.582,21.677,21.361,21.668,31168,0
2017-05-10,21.792,22.013,21.53,21.869,27433,0
2017-05-11,21.878,21.878,21.352,21.438,16994,0
2017-05-12,21.553,21.591,21.404,21.476,5589,0
2017-05-15,21.371,21.582,21.371,21.524,11976,0
2017-05-16,21.677,21.917,21.512,21.735,10509,0
2017-05-17,21.783,21.878,21.353,21.466,20962,0
2017-05-18,21.419,21.419,20.94,21.026,9563,0
2017-05-19,21.228,21.505,19.925,20.346,55956,0
2017-05-22,20.557,20.691,20.26,20.461,3467,0
2017-05-23,20.49,20.691,20.378,20.624,8746,0
2017-05-24,20.72,20.72,20.356,20.576,6484,0
2017-05-25,20.576,20.643,20.41,20.49,15157,0
2017-05-26,20.586,21.011,20.442,20.854,11297,0
2017-05-30,21.007,21.153,20.854,21.141,18288,0
2017-05-31,21.064,21.424,20.93,21.189,17128,0
2017-06-01,21.084,21.084,20.566,21.016,21657,0
2017-06-02,21.074,21.457,21.074,21.448,22061,0
2017-06-05,21.266,21.476,21.188,21.476,26931,0
2017-06-06,21.476,21.658,21.476,21.505,32349,0
2017-06-07,21.505,21.639,21.505,21.524,29172,0
2017-06-08,21.543,21.601,21.112,21.524,29187,0
2017-06-09,21.495,21.524,21.342,21.457,17577,0
2017-06-12,21.466,21.591,21.448,21.534,41848,0
2017-06-13,21.719,21.719,21.163,21.367,20067,0
2017-06-14,21.221,21.481,21.054,21.318,17977,0
2017-06-15,21.172,21.397,20.585,20.966,23405,0
2017-06-16,21.045,21.045,20.732,20.732,18703,0
2017-06-19,20.937,20.996,20.639,20.751,17958,0
2017-06-20,20.644,20.927,20.438,20.595,26796,0
2017-06-21,20.761,20.829,20.606,20.79,17265,0
2017-06-22,20.839,20.898,20.047,20.223,43085,0
2017-06-23,20.458,20.829,20.194,20.282,21764,0
2017-06-26,20.282,20.487,20.223,20.389,21469,0
2017-06-27,20.429,20.429,19.812,20.223,23092,0
2017-06-28,20.272,20.419,20.116,20.213,16844,0
2017-06-29,20.36,20.409,19.91,20.155,15986,0
2017-06-30,20.301,20.429,20.155,20.429,7052,0
2017-07-03,20.477,20.477,20.058,20.174,7842,0
2017-07-05,20.145,21.514,20.135,21.309,65447,0
2017-07-06,21.279,21.341,21.025,21.172,15406,0
2017-07-07,21.084,21.25,21.045,21.123,11170,0
2017-07-10,21.289,21.485,21.025,21.211,13243,0
2017-07-11,21.162,21.299,21.006,21.27,13391,0
2017-07-12,21.514,22.032,21.309,22.032,42638,0
2017-07-13,21.993,21.993,20.473,20.517,60130,0
2017-07-14,20.634,20.722,19.979,20.585,75731,0
2017-07-17,20.624,20.644,20.126,20.331,37518,0
2017-07-18,20.165,20.35,20.047,20.194,57682,0
2017-07-19,20.184,20.36,19.9,20.243,36204,0
2017-07-20,20.38,20.389,19.949,20.037,40227,0
2017-07-21,19.998,20.272,19.949,19.959,23301,0
2017-07-24,19.949,20.292,19.949,20.287,7634,0
2017-07-25,20.331,20.331,20.029,20.194,16604,0
2017-07-26,20.194,20.468,20.174,20.282,29032,0
2017-07-27,20.438,20.507,20.155,20.233,15699,0
2017-07-28,20.301,20.341,20.145,20.194,6799,0
2017-07-31,20.536,21.494,20.36,21.221,90275,0
2017-08-01,21.475,21.475,20.184,20.272,36232,0
2017-08-02,20.605,21.23,20.342,20.966,32840,0
2017-08-03,21.123,21.123,20.605,20.849,19031,0
2017-08-04,20.957,21.045,20.734,20.859,14913,0
2017-08-07,20.839,20.976,20.686,20.957,11486,0
2017-08-08,20.966,21.045,20.84,20.898,9458,0
2017-08-09,21.142,21.318,20.663,20.859,11465,0
2017-08-10,20.702,20.86,20.204,20.204,24503,0
2017-08-11,20.204,20.437,20.086,20.086,17809,0
2017-08-14,20.116,20.282,20.047,20.155,80730,0
2017-08-15,20.282,20.367,20.096,20.282,16020,0
2017-08-16,20.204,20.437,20.204,20.311,17911,0
2017-08-17,20.341,20.341,20.096,20.096,9911,0
2017-08-18,20.204,20.27,20.096,20.096,20313,0
2017-08-21,20.096,20.258,20.067,20.067,19183,0
2017-08-22,20.243,20.249,19.803,20.018,24565,0
2017-08-23,20.008,20.008,19.764,19.832,13322,0
2017-08-24,19.783,19.998,19.666,19.998,13098,0
2017-08-25,20.008,20.409,19.871,20.037,12650,0
2017-08-28,20.213,20.822,20.028,20.79,31404,0
2017-08-29,20.693,20.966,20.409,20.966,23521,0
2017-08-30,20.908,21.025,20.878,21.025,18641,0
2017-08-31,21.025,21.465,21.025,21.465,18235,0
2017-09-01,21.328,21.367,20.761,21.162,21294,0
2017-09-05,21.27,21.27,20.468,20.644,11986,0
2017-09-06,20.546,21.064,20.546,20.624,18507,0
2017-09-07,20.888,21.367,20.631,21.084,13771,0
2017-09-08,21.27,21.455,21.213,21.318,13799,0
2017-09-11,21.387,21.465,21.038,21.182,22788,0
2017-09-12,21.397,21.397,21.103,21.358,22143,0
2017-09-13,21.367,21.367,21.182,21.25,18263,0
2017-09-14,21.45,21.45,21,21.02,12297,0
2017-09-15,21.06,21.34,21.01,21.21,7415,0
2017-09-18,21.22,21.32,20.68,20.96,23080,0
2017-09-19,21.07,21.1525,20.9,21.02,26020,0
2017-09-20,21.23,21.31,20.86,21.3,16545,0
2017-09-21,21.31,21.31,20.97,21.3,5304,0
2017-09-22,21.3,21.5,20.66,21.47,12833,0
2017-09-25,21.5,21.5,20.85,21.12,13577,0
2017-09-26,21.29,21.54,21.15,21.43,13123,0
2017-09-27,21.3,21.5,21.2008,21.46,12714,0
2017-09-28,21.33,21.51,21.2796,21.44,11901,0
2017-09-29,21.55,21.55,21.41,21.52,6736,0
2017-10-02,21.55,21.7,21.55,21.61,9777,0
2017-10-03,21.72,21.785,21.65,21.7,9520,0
2017-10-04,21.8,21.8,21.5518,21.66,4390,0
2017-10-05,21.8,21.8,21.55,21.55,12110,0
2017-10-06,21.7214,21.7214,20.7655,20.99,17476,0
2017-10-09,21.096,21.096,20.54,20.65,8469,0
2017-10-10,20.65,21.1071,20.65,20.84,9520,0
2017-10-11,21.01,21.25,20.85,20.97,11874,0
2017-10-12,21.83,21.83,21.4142,21.5,19021,0
2017-10-13,21.85,22.39,21.52,22.27,37747,0
2017-10-16,22.27,22.5,22.1,22.1,27740,0
2017-10-17,22.33,22.45,22.15,22.24,24288,0
2017-10-18,22.43,22.44,22.3152,22.34,18559,0
2017-10-19,22.43,22.46,22.31,22.34,34808,0
2017-10-20,22.47,22.47,22.37,22.43,19948,0
2017-10-23,22.5,22.55,22.4601,22.49,26655,0
2017-10-24,22.53,22.595,22.31,22.33,29983,0
2017-10-25,22.5,22.54,22.26,22.36,14364,0
2017-10-26,22.5,22.5,22.071,22.29,18101,0
2017-10-27,22.24,22.46,22.181,22.37,17336,0
2017-10-30,22.32,22.49,22.3,22.4,22655,0
2017-10-31,22.36,22.5283,22.3404,22.47,16760,0
2017-11-01,22.47,22.47,22.352,22.44,15203,0
2017-11-02,22.45,22.46,22.3319,22.37,8912,0
2017-11-03,22.47,22.47,22.27,22.36,8677,0
2017-11-06,22.34,22.45,22.3001,22.44,10266,0
2017-11-07,22.5,22.51,22.32,22.45,20509,0
2017-11-08,22.45,22.9,22.42,22.72,49741,0
2017-11-09,22.72,22.78,22.36,22.61,12730,0
2017-11-10,22.62,22.7249,22.35,22.58,15125,0
