Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9092,8.075,7.9092,8.0098,25021,0
2005-02-28,8.1666,8.1797,7.9136,8.171,20141,0
2005-03-01,8.1842,8.1842,7.9704,7.9792,16512,0
2005-03-02,7.966,7.966,7.896,7.9181,8251,0
2005-03-03,7.9006,7.9006,7.8526,7.8526,3439,0
2005-03-04,7.8482,7.931,7.7872,7.7872,18574,0
2005-03-07,7.6388,8.0271,7.6388,8.0271,39377,0
2005-03-08,7.6388,8.0139,7.5907,7.7217,29789,0
2005-03-09,7.6956,7.896,7.6956,7.7085,49264,0
2005-03-10,7.6388,7.7958,7.6388,7.713,14159,0
2005-03-11,7.6561,7.6999,7.3683,7.6999,81220,0
2005-03-14,7.508,7.652,7.4297,7.4773,14608,0
2005-03-15,7.3683,7.6041,7.2985,7.4905,162870,0
2005-03-16,7.4905,7.4905,7.2373,7.3554,40722,0
2005-03-17,7.2331,7.4729,7.2331,7.2898,72961,0
2005-03-18,7.2331,7.3989,7.2331,7.3989,45319,0
2005-03-21,7.4992,7.5036,7.1895,7.1895,10611,0
2005-03-22,7.1632,7.4687,7.1632,7.2463,9008,0
2005-03-23,7.0936,7.1416,6.8228,6.9801,57014,0
2005-03-24,6.9146,7.0587,6.4349,6.9711,44698,0
2005-03-28,6.9933,7.0717,6.9933,7.0018,11388,0
2005-03-29,6.9276,6.9276,6.8186,6.8186,4155,0
2005-03-30,6.8797,7.028,6.8228,6.8228,18841,0
2005-03-31,7.0237,7.1632,7.0237,7.1632,6120,0
2005-04-01,6.8275,7.159,6.8275,7.028,14065,0
2005-04-04,7.1676,7.1676,6.9845,6.9845,2750,0
2005-04-05,6.9801,7.0979,6.8972,6.8972,6190,0
2005-04-06,6.7882,6.8884,6.7882,6.8491,14091,0
2005-04-07,6.8186,7.1632,6.8186,7.0237,17549,0
2005-04-08,6.7705,7.1067,6.7705,6.9933,19354,0
2005-04-11,6.7182,7.015,6.7182,6.9582,14200,0
2005-04-12,6.9582,7.1632,6.8884,7.1632,39018,0
2005-04-13,7.0587,7.3683,7.0587,7.0627,16578,0
2005-04-14,7.0587,7.2898,6.9933,6.9933,9937,0
2005-04-15,6.9498,6.9498,6.7924,6.8491,6930,0
2005-04-18,6.6876,6.8884,6.6791,6.8884,3439,0
2005-04-19,6.6876,6.6876,6.6835,6.6835,3575,0
2005-04-20,6.6835,6.8186,6.5525,6.5525,17194,0
2005-04-21,6.5481,6.583,6.5481,6.583,9051,0
2005-04-22,6.4826,6.7661,6.4826,6.5874,21509,0
2005-04-25,6.6179,7.0845,6.6179,7.0845,19786,0
2005-04-26,6.8843,7.2286,6.8843,7.1284,13856,0
2005-04-27,7.1284,7.2155,6.8884,6.9582,4161,0
2005-04-28,6.9322,6.9757,6.8228,6.8228,11630,0
2005-04-29,6.7052,6.7882,6.7052,6.7402,13753,0
2005-05-02,6.8228,6.9669,6.7315,6.7402,6704,0
2005-05-03,6.7402,7.015,6.7402,6.8275,45277,0
2005-05-04,6.8884,7.0936,6.8884,6.9582,8073,0
2005-05-05,7.1632,7.2286,7.1632,7.1632,5504,0
2005-05-06,7.1457,7.2286,6.8884,7.2286,3439,0
2005-05-09,7.1808,7.1808,6.9582,6.9582,2063,0
2005-05-10,6.8275,6.9582,6.8275,6.9582,3439,0
2005-05-11,6.8972,7.1632,6.8972,7.1632,6190,0
2005-05-12,7.0936,7.2985,7.0936,7.2026,17711,0
2005-05-13,7.2768,7.2768,7.028,7.0456,9489,0
2005-05-16,7.2637,7.2637,7.0936,7.1938,6292,0
2005-05-17,7.1983,7.2808,7.1983,7.2808,4124,0
2005-05-18,6.8228,7.7085,6.8228,7.6388,59190,0
2005-05-19,7.5427,7.643,7.4905,7.6388,26698,0
2005-05-20,7.0936,7.6649,7.0936,7.6388,24696,0
2005-05-23,7.6388,7.7742,7.5821,7.7085,8485,0
2005-05-24,7.2286,7.7742,7.2286,7.6868,12711,0
2005-05-25,7.9136,7.9136,7.643,7.7085,27550,0
2005-05-26,7.6388,7.8438,7.6388,7.8438,3095,0
2005-05-27,7.4335,7.8438,7.4335,7.8438,19393,0
2005-05-31,7.7742,7.8266,7.6649,7.6649,34612,0
2005-06-01,7.2286,7.9136,7.2286,7.8177,29056,0
2005-06-02,7.8701,7.966,7.8701,7.9267,45188,0
2005-06-03,7.8438,7.9136,7.7653,7.7958,13753,0
2005-06-06,7.7217,7.7742,7.7217,7.7217,11691,0
2005-06-07,7.5907,7.7742,7.5907,7.6301,33702,0
2005-06-08,7.6257,7.6781,7.6041,7.6781,16779,0
2005-06-09,7.5167,7.857,7.5167,7.7784,29096,0
2005-06-10,7.2373,7.8353,7.2373,7.6475,19001,0
2005-06-13,7.9006,7.9006,7.6694,7.7784,9746,0
2005-06-14,7.7784,8.0271,7.7784,8.0271,22015,0
2005-06-15,8.062,8.2101,7.9704,8.158,56336,0
2005-06-16,8.1842,8.1842,8.0532,8.1185,15596,0
2005-06-17,8.1842,8.28,8.1319,8.28,10617,0
2005-06-20,8.062,8.3237,8.062,8.3237,6313,0
2005-06-21,8.2191,8.3021,8.2147,8.2147,17194,0
2005-06-22,8.0357,8.1623,7.7784,8.0795,45688,0
2005-06-24,7.9441,8.0227,7.9441,8.0227,5504,0
2005-06-27,7.9616,8.158,7.9616,8.158,17162,0
2005-06-28,8.254,8.3193,8.1666,8.1666,13080,0
2005-06-29,8.1448,8.158,8.1319,8.1319,14497,0
2005-06-30,8.0316,8.158,8.0316,8.136,21111,0
2005-07-01,8.075,8.1054,8.075,8.1054,5296,0
2005-07-05,8.049,8.158,7.9181,8.158,11473,0
2005-07-06,8.2277,8.2889,8.1842,8.2101,8828,0
2005-07-07,7.7872,8.3193,7.7872,8.3193,40372,0
2005-07-08,8.28,8.28,8.1448,8.2408,17529,0
2005-07-11,8.1842,8.4023,8.1842,8.254,16534,0
2005-07-12,7.9441,8.3021,7.9441,8.3021,9242,0
2005-07-13,8.0139,8.485,8.0139,8.4591,35595,0
2005-07-14,8.0706,8.568,8.0706,8.472,10416,0
2005-07-15,8.4591,8.4591,8.3893,8.4285,5516,0
2005-07-18,8.049,8.4109,8.049,8.4109,9765,0
2005-07-19,8.4241,8.5942,8.4241,8.5942,39849,0
2005-07-20,8.4633,8.729,8.4633,8.729,7565,0
2005-07-21,9.4139,14.323,8.2931,8.5942,56788,0
2005-07-22,9.741,9.741,7.3683,8.5986,43334,0
2005-07-25,8.4459,9.0174,7.9223,8.5854,19094,0
2005-07-26,8.0271,8.6514,8.0271,8.5157,11677,0
2005-07-27,8.315,8.5942,8.315,8.5549,6140,0
2005-07-28,8.3543,8.7558,8.3543,8.7163,11020,0
2005-07-29,8.0271,9.1659,8.0271,9.1659,24451,0
2005-08-01,8.887,9.562,8.887,9.3493,14508,0
2005-08-02,9.816,9.816,9.1735,9.1735,8895,0
2005-08-03,9.3267,9.3267,8.965,9.0136,12590,0
2005-08-04,9.653,9.653,8.8119,8.965,6190,0
2005-08-05,9.4139,9.4139,8.9223,8.9557,1695,0
2005-08-08,8.9,9.3136,8.9,9.3136,4131,0
2005-08-09,9.4091,9.4091,8.9223,9.0524,18564,0
2005-08-10,9.3096,10.161,8.7824,9.0913,20680,0
2005-08-11,9.1697,9.4091,9.1697,9.4091,6235,0
2005-08-12,9.611,9.611,9.2003,9.2478,11260,0
2005-08-15,9.2478,9.3096,8.9223,9.1305,24050,0
2005-08-16,8.887,9.782,8.887,9.0647,23760,0
2005-08-17,8.5942,9.1524,8.5942,8.8823,20353,0
2005-08-18,8.7381,9.1268,8.7381,8.9223,14251,0
2005-08-19,9.3708,9.3708,9.0174,9.1268,4813,0
2005-08-22,9.1056,9.1524,9.1056,9.1488,1365,0
2005-08-23,9.1659,9.1659,9.078,9.0819,1902,0
2005-08-24,9.0051,9.1268,8.9465,9.1142,3867,0
2005-08-25,8.8424,9.1659,8.8424,9.1352,6140,0
2005-08-26,8.8248,9.0562,8.7428,9.0221,40679,0
2005-08-29,8.8202,9.0136,8.8202,8.9261,7486,0
2005-08-30,8.887,9.0051,8.8248,8.9,18244,0
2005-08-31,8.9223,9.0439,8.9223,9.0088,4472,0
2005-09-01,8.8695,9.4091,8.8601,9.2525,16015,0
2005-09-02,9.2525,9.782,9.2525,9.759,23582,0
2005-09-06,9.4793,10.229,9.4793,9.981,12072,0
2005-09-07,9.82,10.109,9.803,9.863,13821,0
2005-09-08,9.619,9.903,9.619,9.745,5950,0
2005-09-09,9.899,9.899,9.702,9.702,5032,0
2005-09-12,9.615,10.139,9.615,10.095,12916,0
2005-09-13,10.195,10.195,9.575,9.803,4554,0
2005-09-14,9.558,9.558,9.51,9.514,1613,0
2005-09-15,9.615,9.638,9.615,9.638,504,0
2005-09-16,9.633,10.017,9.633,10.017,4079,0
2005-09-19,9.825,9.942,9.754,9.858,28723,0
2005-09-20,9.903,10.125,9.903,9.942,7740,0
2005-09-21,9.702,10.243,9.702,10.03,13851,0
2005-09-22,9.803,10.19,9.803,10.147,16453,0
2005-09-23,10.502,10.502,10.229,10.335,2069,0
2005-09-26,11.05,11.05,10.076,10.339,16438,0
2005-09-27,10.1,10.502,10.034,10.502,9449,0
2005-09-28,10.642,10.705,10.436,10.539,10740,0
2005-09-29,10.539,10.678,10.426,10.426,6552,0
2005-09-30,11.041,11.041,10.4,10.738,95052,0
2005-10-03,11.661,11.661,10.553,10.673,8607,0
2005-10-04,10.738,10.762,10.65,10.65,28659,0
2005-10-05,10.461,10.642,10.461,10.539,3312,0
2005-10-06,10.275,10.658,9.82,10.009,10889,0
2005-10-07,9.895,10.043,9.575,10.043,4209,0
2005-10-10,10.03,10.208,10.009,10.009,2871,0
2005-10-11,9.803,9.986,9.803,9.908,9189,0
2005-10-12,9.633,9.925,9.3493,9.4744,31107,0
2005-10-13,9.2835,9.534,9.2835,9.301,12746,0
2005-10-14,9.3708,9.811,8.6467,9.4139,41671,0
2005-10-17,9.916,9.916,9.4546,9.658,4785,0
2005-10-18,9.4139,9.646,9.4139,9.611,3545,0
2005-10-19,9.3708,9.542,9.0306,9.542,32969,0
2005-10-20,9.4496,9.597,9.4496,9.562,4255,0
2005-10-21,10.012,10.012,9.2574,9.3611,2415,0
2005-10-24,9.1095,9.798,9.1095,9.793,8567,0
2005-10-25,9.4922,9.745,9.4922,9.745,573,0
2005-10-26,9.4793,10.421,9.4793,10.284,3985,0
2005-10-27,9.798,10.284,9.798,10.121,3151,0
2005-10-28,9.575,10.4,9.575,10.4,16253,0
2005-10-31,9.85,10.762,9.85,10.695,13104,0
2005-11-01,10.561,10.705,10.561,10.705,25903,0
2005-11-02,10.937,11.015,10.778,10.778,9731,0
2005-11-03,10.829,10.846,10.673,10.775,3785,0
2005-11-04,10.801,10.801,10.654,10.658,3508,0
2005-11-07,10.53,10.715,10.53,10.65,10781,0
2005-11-08,10.556,10.724,10.556,10.642,12863,0
2005-11-09,10.658,10.759,10.658,10.667,1384,0
2005-11-10,10.436,10.859,10.436,10.775,14905,0
2005-11-11,10.905,10.905,10.801,10.801,1568,0
2005-11-14,11.01,11.451,11.01,11.451,2830,0
2005-11-15,11.451,11.451,11.006,11.05,11612,0
2005-11-16,11.264,11.264,10.846,11.102,14287,0
2005-11-17,11.264,11.412,11.261,11.412,6796,0
2005-11-18,10.932,11.582,10.932,11.396,15793,0
2005-11-21,11.164,11.85,11.164,11.762,6868,0
2005-11-22,11.859,12.067,11.678,11.95,47043,0
2005-11-23,12.185,12.271,10.229,11.674,35941,0
2005-11-25,11.812,12.04,11.723,11.723,11360,0
2005-11-28,11.869,11.927,11.762,11.917,5482,0
2005-11-29,11.678,11.927,9.606,11.46,18829,0
2005-11-30,11.704,11.845,11.599,11.674,7932,0
2005-12-01,11.864,12.19,11.864,11.998,13589,0
2005-12-02,12.271,12.404,12.014,12.141,12616,0
2005-12-05,12.241,12.482,12.215,12.478,27528,0
2005-12-06,12.076,12.755,12.076,12.66,12061,0
2005-12-07,12.482,12.608,12.39,12.39,7133,0
2005-12-08,12.276,12.395,12.072,12.136,12887,0
2005-12-09,13.091,13.091,11.749,12.419,11897,0
2005-12-12,12.276,12.665,12.276,12.516,6921,0
2005-12-13,12.153,12.716,12.153,12.637,17266,0
2005-12-14,13.049,13.049,12.637,12.66,7004,0
2005-12-15,12.089,12.597,12.089,12.299,8789,0
2005-12-16,12.229,12.355,12.153,12.176,5892,0
2005-12-19,12.03,12.399,12.03,12.224,9038,0
2005-12-20,12.121,12.503,12.121,12.503,6536,0
2005-12-21,12.176,12.637,12.176,12.612,6709,0
2005-12-22,12.537,12.537,12.094,12.372,14669,0
2005-12-23,12.5,12.5,12.262,12.262,4618,0
2005-12-27,12.883,12.883,12.106,12.198,8147,0
2005-12-28,11.899,11.899,11.608,11.817,12614,0
2005-12-29,12.158,12.203,11.927,12.203,4890,0
2005-12-30,12.04,12.171,12.014,12.106,6086,0
2006-01-03,12.136,12.886,12.136,12.886,21526,0
2006-01-04,12.939,13.549,12.939,13.394,17246,0
2006-01-05,13.889,13.889,13.261,13.284,24445,0
2006-01-06,13.467,13.713,13.24,13.482,9937,0
2006-01-09,13.804,13.964,13.558,13.942,84923,0
2006-01-10,13.974,13.974,13.553,13.576,8411,0
2006-01-11,13.576,13.955,13.576,13.931,10869,0
2006-01-12,14.114,14.139,13.817,13.873,12487,0
2006-01-13,14.125,14.125,13.777,13.889,4445,0
2006-01-17,13.768,13.768,13.034,13.323,16323,0
2006-01-18,13.163,13.371,12.512,13.289,35097,0
2006-01-19,12.852,13.682,12.852,13.545,13214,0
2006-01-20,13.649,13.649,13.323,13.346,10288,0
2006-01-23,13.637,13.637,13.224,13.323,13409,0
2006-01-24,13.506,14.022,13.506,13.885,4484,0
2006-01-25,13.974,14.213,13.931,13.947,9485,0
2006-01-26,14.35,14.461,14.056,14.461,22691,0
2006-01-27,14.122,14.536,14.122,14.248,11675,0
2006-01-30,13.942,14.226,13.942,14.017,13845,0
2006-01-31,13.777,13.986,13.777,13.981,5638,0
2006-02-01,14.064,14.368,14.044,14.248,29380,0
2006-02-02,14.266,14.266,13.947,13.947,4193,0
2006-02-03,14.295,14.295,13.576,13.694,9767,0
2006-02-06,13.759,13.763,13.233,13.41,21099,0
2006-02-07,13.493,13.619,13.493,13.506,11945,0
2006-02-08,13.859,14.387,13.859,13.986,12051,0
2006-02-09,14.594,14.594,13.969,14.056,8397,0
2006-02-10,14.465,14.465,13.367,14.04,4259,0
2006-02-13,14.378,14.383,13.458,14.383,7379,0
2006-02-14,13.704,13.838,12.755,13.754,49539,0
2006-02-15,13.224,14.347,13.224,13.894,26205,0
2006-02-16,14.052,14.286,14.035,14.262,12925,0
2006-02-17,14.191,14.364,14.191,14.191,1845,0
2006-02-21,14.052,14.387,14.052,14.283,8044,0
2006-02-22,14.441,14.441,14.286,14.332,8574,0
2006-02-23,14.55,14.803,14.178,14.803,21461,0
2006-02-24,14.808,14.994,14.594,14.702,40971,0
2006-02-27,14.817,14.817,14.454,14.505,3275,0
2006-02-28,14.871,14.871,14.178,14.437,38659,0
2006-03-01,13.931,14.976,13.931,14.858,6448,0
2006-03-02,14.681,14.808,14.594,14.64,4622,0
2006-03-03,14.744,14.762,14.405,14.676,6884,0
2006-03-06,14.749,15.007,14.562,14.562,19288,0
2006-03-07,14.205,14.347,13.808,14.082,20263,0
2006-03-08,13.835,14.022,12.304,13.83,34171,0
2006-03-09,13.964,13.964,13.763,13.894,17517,0
2006-03-10,13.704,13.916,13.704,13.845,4642,0
2006-03-13,13.704,14.4,13.704,14.4,14783,0
2006-03-14,14.178,14.597,14.178,14.597,29684,0
2006-03-15,14.724,14.724,14.45,14.45,11467,0
2006-03-16,14.217,15.011,14.217,14.785,10330,0
2006-03-17,14.597,14.749,14.35,14.685,17196,0
2006-03-20,14.413,15.011,14.413,14.762,19397,0
2006-03-21,14.527,14.951,14.378,14.47,7647,0
2006-03-22,13.878,14.698,13.878,14.501,10559,0
2006-03-23,14.445,14.581,14.409,14.409,14527,0
2006-03-24,14.275,14.523,14.226,14.304,9086,0
2006-03-27,14.304,14.35,14.186,14.244,7770,0
2006-03-28,14.114,14.387,13.986,14.1,13067,0
2006-03-29,13.745,14.257,13.745,13.99,4636,0
2006-03-30,13.641,14.23,13.641,14.035,11102,0
2006-03-31,14.383,14.383,14.002,14.196,4215,0
2006-04-03,14.364,14.597,14.364,14.597,6672,0
2006-04-04,14.597,14.685,14.597,14.618,1646,0
2006-04-05,14.06,14.594,14.06,14.576,10302,0
2006-04-06,14.483,14.483,14.186,14.323,4939,0
2006-04-07,14.077,14.077,13.772,13.772,12564,0
2006-04-10,13.763,13.99,13.709,13.83,14899,0
2006-04-11,14.035,14.035,13.529,13.658,11697,0
2006-04-12,13.27,13.795,13.27,13.704,9722,0
2006-04-13,13.432,14.109,13.119,13.432,9547,0
2006-04-17,13.375,14.271,13.375,14.248,23328,0
2006-04-18,14.304,14.594,14.283,14.35,12942,0
2006-04-19,14.286,14.433,14.253,14.283,7987,0
2006-04-20,14.222,14.413,14.222,14.332,11940,0
2006-04-21,14.332,14.637,14.332,14.601,7420,0
2006-04-24,14.391,14.753,13.658,14.685,4375,0
2006-04-25,14.803,14.893,14.737,14.808,14355,0
2006-04-26,14.387,15.257,14.387,15.22,21285,0
2006-04-27,15.098,15.265,15.069,15.134,4472,0
2006-04-28,15.29,15.43,15.198,15.43,2530,0
2006-05-01,15.046,15.632,13.658,15.618,15896,0
2006-05-02,17.35,17.35,15.641,15.976,64317,0
2006-05-03,17.097,17.097,14.205,16.159,36150,0
2006-05-04,17.092,17.092,16.303,16.411,6672,0
2006-05-05,16.682,16.702,16.328,16.411,22920,0
2006-05-08,15.988,16.884,15.657,16.884,26340,0
2006-05-09,16.698,17.066,16.698,17.062,13681,0
2006-05-10,15.884,17.123,15.884,16.994,79581,0
2006-05-11,16.861,16.861,16.286,16.346,9451,0
2006-05-12,15.595,16.19,15.595,15.741,20730,0
2006-05-15,15.029,15.705,15.029,15.408,56628,0
2006-05-16,15.587,15.872,15.482,15.678,7327,0
2006-05-17,14.971,15.697,14.971,15.198,10769,0
2006-05-18,14.604,15.347,14.604,15.308,13769,0
2006-05-19,15.055,15.265,14.64,15.102,55948,0
2006-05-22,14.808,14.994,13.974,14.178,51409,0
2006-05-23,14.984,14.984,13.85,13.885,13926,0
2006-05-24,13.974,14.017,13.341,13.616,20482,0
2006-05-25,13.458,14.286,13.458,14.286,13099,0
2006-05-26,15.098,15.098,14.286,14.479,17353,0
2006-05-30,14.178,14.191,13.686,13.686,3564,0
2006-05-31,13.682,13.826,13.228,13.236,19005,0
2006-06-01,13.763,14.064,13.641,14.017,19113,0
2006-06-02,14.29,14.353,14.166,14.353,68511,0
2006-06-05,14.423,14.989,13.525,13.686,17996,0
2006-06-06,13.619,13.619,13.174,13.482,22457,0
2006-06-07,13.515,13.532,13.1,13.467,8712,0
2006-06-08,12.826,13.179,10.534,13.179,50483,0
2006-06-09,13.389,13.389,12.624,12.695,11109,0
2006-06-12,12.564,12.616,11.917,12.121,15738,0
2006-06-13,11.574,12.271,11.5,11.771,35833,0
2006-06-14,11.337,12.116,11.309,11.512,36952,0
2006-06-15,12.299,12.674,12.144,12.637,20940,0
2006-06-16,12.512,12.743,12.411,12.486,6649,0
2006-06-19,12.73,12.734,12.229,12.315,17206,0
2006-06-20,11.807,12.528,11.807,12.468,15349,0
2006-06-21,11.887,13.402,11.887,13.293,7757,0
2006-06-22,13.306,13.419,13.159,13.419,2832,0
2006-06-23,13.293,13.75,13.293,13.649,15003,0
2006-06-26,13.624,13.624,13.455,13.455,8137,0
2006-06-27,13.346,13.419,12.953,12.953,19060,0
2006-06-28,13.591,13.591,12.597,13.159,33326,0
2006-06-29,13.346,14.022,12.094,13.826,94415,0
2006-06-30,13.591,14.162,13.488,13.889,21546,0
2006-07-03,14.222,14.817,14.222,14.732,35251,0
2006-07-05,14.433,14.445,14.056,14.056,23025,0
2006-07-06,14.428,14.925,14.428,14.789,34269,0
2006-07-07,14.645,14.658,12.46,14.45,17061,0
2006-07-10,13.894,14.649,13.894,14.069,21274,0
2006-07-11,14.649,14.649,13.586,14.069,18477,0
2006-07-12,13.549,14.257,13.549,13.817,11138,0
2006-07-13,13.653,14.186,13.319,13.354,19504,0
2006-07-14,13.215,13.346,12.975,12.975,11465,0
2006-07-17,12.612,13.236,12.612,13.224,9799,0
2006-07-18,13.24,13.624,13.24,13.624,22986,0
2006-07-19,14.178,14.737,13.986,14.737,20263,0
2006-07-20,15.064,15.064,14.304,14.304,10959,0
2006-07-21,14.056,14.191,13.838,14.052,9124,0
2006-07-24,14.262,14.546,14.262,14.536,5252,0
2006-07-25,14.536,15.011,14.454,14.794,15173,0
2006-07-26,14.627,14.794,14.178,14.178,11245,0
2006-07-27,14.979,15.093,14.798,14.881,21169,0
2006-07-28,14.785,15.177,14.785,15.055,4598,0
2006-07-31,15.182,15.182,14.803,14.803,2750,0
2006-08-01,15.182,15.182,14.465,14.465,3902,0
2006-08-02,15.408,15.408,14.654,14.744,8936,0
2006-08-03,15.425,15.425,14.623,14.844,9156,0
2006-08-04,15.412,15.412,14.803,14.833,22155,0
2006-08-07,15.43,15.43,14.689,14.858,3174,0
2006-08-08,15.029,15.046,14.876,14.876,5206,0
2006-08-09,14.817,15.277,14.817,15.081,13401,0
2006-08-10,15.016,15.43,14.766,15.43,6711,0
2006-08-11,14.999,15.182,14.999,15.182,2063,0
2006-08-14,15.43,15.531,15.216,15.216,19165,0
2006-08-15,15.007,15.657,15.007,15.526,6194,0
2006-08-16,15.849,15.849,15.587,15.849,7455,0
2006-08-17,15.43,15.849,15.43,15.789,33185,0
2006-08-18,15.849,15.992,15.849,15.992,456,0
2006-08-21,16.607,16.607,15.623,15.641,11495,0
2006-08-22,16.403,16.403,15.54,15.604,3439,0
2006-08-23,15.461,15.499,15.261,15.261,9021,0
2006-08-24,14.853,15.312,14.853,15.244,37420,0
2006-08-25,14.671,15.531,14.671,15.449,11514,0
2006-08-28,15.827,16.036,15.396,16.036,33217,0
2006-08-29,15.591,15.963,15.591,15.963,5925,0
2006-08-30,16.073,16.164,16.021,16.123,47380,0
2006-08-31,15.343,16.059,15.343,15.683,12796,0
2006-09-01,15.54,16.081,15.54,15.872,6842,0
2006-09-05,15.789,16.227,15.789,15.854,17157,0
2006-09-06,15.412,15.558,15.191,15.191,27373,0
2006-09-07,15.207,15.405,15.172,15.312,7954,0
2006-09-08,15.12,15.182,15.12,15.162,4124,0
2006-09-11,15.016,15.312,15.016,15.281,2077,0
2006-09-12,15.339,15.693,15.334,15.693,24895,0
2006-09-13,15.186,15.941,15.186,15.941,6983,0
2006-09-14,15.736,15.757,15.678,15.731,5997,0
2006-09-15,14.908,15.997,14.908,15.958,24889,0
2006-09-18,15.958,16.264,15.958,16.264,14481,0
2006-09-19,16.312,16.312,15.946,16.246,10623,0
2006-09-20,16.328,16.54,16.328,16.411,4089,0
2006-09-21,16.639,16.639,16.001,16.223,12573,0
2006-09-22,16.09,16.093,15.648,15.849,6676,0
2006-09-25,15.766,15.992,15.641,15.919,9522,0
2006-09-26,15.849,16.242,15.849,16.204,8220,0
2006-09-27,15.709,16.32,15.709,16.076,9731,0
2006-09-28,16.215,16.273,16.173,16.227,8437,0
2006-09-29,15.688,16.56,15.688,16.481,7720,0
2006-10-02,16.549,16.549,16.451,16.451,456,0
2006-10-03,16.036,16.102,16.001,16.041,7433,0
2006-10-04,15.701,16.682,15.701,16.577,22797,0
2006-10-05,16.041,16.831,16.041,16.831,18280,0
2006-10-06,16.499,16.893,16.499,16.803,9710,0
2006-10-09,16.443,16.706,16.443,16.616,3766,0
2006-10-10,16.242,16.836,16.242,16.788,4596,0
2006-10-11,16.426,16.98,16.426,16.788,17157,0
2006-10-12,16.831,17.515,16.831,17.515,22689,0
2006-10-13,16.98,17.515,16.98,17.476,67392,0
2006-10-16,17.275,17.686,17.275,17.603,13157,0
2006-10-17,17.515,17.515,17.299,17.451,6714,0
2006-10-18,17.577,17.646,17.577,17.577,3594,0
2006-10-19,17.432,17.929,17.432,17.929,12519,0
2006-10-20,17.399,18.114,17.399,17.991,10545,0
2006-10-23,18.305,18.305,18.036,18.144,3689,0
2006-10-24,18.349,18.349,18.064,18.127,6903,0
2006-10-25,18.101,18.313,18.101,18.28,23827,0
2006-10-26,18.166,18.557,18.166,18.557,10169,0
2006-10-27,18.152,18.275,17.519,17.624,35740,0
2006-10-30,17.371,17.489,16.998,16.998,27892,0
2006-10-31,17.005,17.834,16.831,17.834,21078,0
2006-11-01,18.139,18.244,17.629,17.678,27093,0
2006-11-02,17.437,17.615,17.411,17.432,9405,0
2006-11-03,17.624,17.624,17.411,17.524,6004,0
2006-11-06,17.547,18.06,17.547,18.06,8006,0
2006-11-07,18.266,18.439,18.114,18.156,15473,0
2006-11-08,17.943,18.24,17.938,18.24,14899,0
2006-11-09,18.101,18.27,17.724,17.874,8714,0
2006-11-10,17.665,17.999,17.655,17.724,36036,0
2006-11-13,17.598,18.156,17.598,18.156,44403,0
2006-11-14,18.403,18.403,18.152,18.152,11092,0
2006-11-15,18.091,18.192,18.019,18.105,11232,0
2006-11-16,18.127,18.403,18.127,18.144,13022,0
2006-11-17,18.206,18.206,17.72,17.933,3439,0
2006-11-20,18.214,18.911,18.201,18.729,22661,0
2006-11-21,18.37,18.585,18.37,18.585,13155,0
2006-11-22,19.268,19.268,18.603,18.685,20192,0
2006-11-24,18.503,18.607,18.503,18.516,3091,0
2006-11-27,18.206,18.419,17.969,17.973,6636,0
2006-11-28,18.144,18.144,17.524,17.904,6319,0
2006-11-29,17.86,18.607,17.86,18.466,12754,0
2006-11-30,18.619,18.624,18.296,18.576,8538,0
2006-12-01,18.398,18.439,18.114,18.226,17899,0
2006-12-04,18.244,18.603,18.244,18.589,9652,0
2006-12-05,18.766,19.104,18.76,19.061,24372,0
2006-12-06,18.906,19.144,18.85,18.885,9396,0
2006-12-07,18.978,19.169,18.741,18.797,13526,0
2006-12-08,18.789,18.938,18.745,18.938,21019,0
2006-12-11,19.181,19.181,18.878,18.885,1835,0
2006-12-12,18.902,18.911,18.503,18.781,11009,0
2006-12-13,19.181,19.181,18.503,18.503,3898,0
2006-12-14,18.38,18.902,18.38,18.785,8729,0
2006-12-15,18.383,18.998,18.119,18.697,27103,0
2006-12-18,18.528,18.724,18.365,18.432,21144,0
2006-12-19,18.31,18.313,17.9,18.114,27398,0
2006-12-20,18.411,18.411,18.047,18.057,10717,0
2006-12-21,17.89,18.064,17.619,17.933,13753,0
2006-12-22,17.956,17.956,17.707,17.724,5862,0
2006-12-26,17.59,18.036,17.59,18.031,9319,0
2006-12-27,18.144,18.38,18.096,18.38,21201,0
2006-12-28,18.589,18.694,18.452,18.629,18044,0
2006-12-29,18.498,18.854,18.498,18.83,20259,0
2007-01-03,19.181,19.322,18.666,19.186,34861,0
2007-01-04,19.029,19.226,18.99,19.226,13745,0
2007-01-05,19.016,19.173,18.61,18.624,15098,0
2007-01-08,18.533,18.789,18.485,18.653,11388,0
2007-01-09,18.561,18.653,17.969,17.969,30684,0
2007-01-10,17.769,18.266,17.769,18.244,17929,0
2007-01-11,18.149,18.557,18.149,18.432,15026,0
2007-01-12,18.226,18.419,18.226,18.393,11188,0
2007-01-16,19.099,19.099,18.23,18.452,28983,0
2007-01-17,18.305,18.52,18.305,18.415,10458,0
2007-01-18,18.375,18.388,17.865,17.865,30644,0
2007-01-19,17.79,18.323,17.782,18.152,6832,0
2007-01-22,18.183,18.183,17.895,17.969,8780,0
2007-01-23,17.799,18.375,17.799,18.375,4178,0
2007-01-24,18.359,18.978,18.359,18.978,7486,0
2007-01-25,18.85,18.933,18.38,18.393,11636,0
2007-01-26,18.37,18.37,18.096,18.114,23264,0
2007-01-29,17.956,18.109,17.87,17.922,7917,0
2007-01-30,17.83,18.019,17.83,17.973,2568,0
2007-01-31,17.851,18.475,17.851,18.475,14145,0
2007-02-01,18.349,18.766,18.349,18.675,27567,0
2007-02-02,18.557,18.738,18.557,18.729,12938,0
2007-02-05,18.594,19.186,18.594,19.186,19717,0
2007-02-06,19.235,19.29,19.026,19.026,4219,0
2007-02-07,18.985,19.282,18.883,19.169,13876,0
2007-02-08,19.413,19.971,19.393,19.937,21315,0
2007-02-09,19.813,19.818,19.519,19.531,5981,0
2007-02-12,19.67,19.67,19.348,19.453,15912,0
2007-02-13,20.015,20.015,19.226,19.905,12539,0
2007-02-14,19.818,20.229,19.818,20.165,11560,0
2007-02-15,20.219,20.219,19.863,20.038,2863,0
2007-02-16,20.165,20.165,19.924,20.02,5442,0
2007-02-20,20.125,20.125,19.766,19.806,4514,0
2007-02-21,19.66,19.892,19.66,19.892,7218,0
2007-02-22,20.125,20.224,19.605,19.605,8569,0
2007-02-23,19.505,19.625,19.465,19.61,4383,0
2007-02-26,19.615,19.651,19.331,19.369,21169,0
2007-02-27,18.994,18.994,17.938,18.082,39931,0
2007-02-28,17.933,19.91,17.841,18.266,52875,0
2007-03-01,17.938,18.217,17.411,18.047,39514,0
2007-03-02,18.009,18.248,17.728,17.929,22550,0
2007-03-05,17.598,18.091,17.394,17.559,21732,0
2007-03-06,17.808,18.161,17.808,17.973,15473,0
2007-03-07,17.933,18.06,17.35,17.724,15365,0
2007-03-08,18.036,18.332,18.036,18.197,15802,0
2007-03-09,18.452,18.764,18.428,18.428,4136,0
2007-03-12,18.359,18.921,18.359,18.916,18768,0
2007-03-13,18.581,18.85,18.206,18.206,13399,0
2007-03-14,18.244,18.456,17.933,18.456,34585,0
2007-03-15,18.536,18.76,18.452,18.614,8913,0
2007-03-16,18.37,18.435,18.365,18.403,3032,0
2007-03-19,18.452,19.104,18.349,19.104,5510,0
2007-03-20,18.926,19.082,18.766,19.026,11577,0
2007-03-21,19.24,19.901,19.125,19.901,19537,0
2007-03-22,19.706,19.937,19.61,19.665,26087,0
2007-03-23,19.967,19.967,19.674,19.674,3321,0
2007-03-26,19.641,19.641,19.515,19.515,6136,0
2007-03-27,19.231,19.479,19.151,19.335,23553,0
2007-03-28,19.108,19.465,19.082,19.393,8900,0
2007-03-29,19.277,19.901,19.277,19.863,18925,0
2007-03-30,20.015,20.064,19.855,19.905,41790,0
2007-04-02,19.867,20.958,19.867,20.958,33698,0
2007-04-03,21.206,21.237,20.852,21.04,15226,0
2007-04-04,21.063,21.063,20.587,20.871,19261,0
2007-04-05,21.272,21.272,20.679,20.762,14440,0
2007-04-09,20.762,21.063,20.762,21.04,7088,0
2007-04-10,21.168,21.377,20.748,20.805,22229,0
2007-04-11,20.762,20.944,20.434,20.743,18619,0
2007-04-12,20.896,20.958,20.434,20.935,7590,0
2007-04-13,20.896,21.15,20.84,21.126,5043,0
2007-04-16,21.227,21.477,20.981,21.102,16387,0
2007-04-17,20.976,21.337,20.976,21.337,9411,0
2007-04-18,21.377,21.377,21.085,21.136,6000,0
2007-04-19,20.447,21.281,17.969,21.281,27023,0
2007-04-20,22.107,22.107,21.364,21.686,14046,0
2007-04-23,21.752,21.752,21.272,21.394,14956,0
2007-04-24,21.581,21.678,21.482,21.678,17258,0
2007-04-25,21.791,21.812,21.429,21.755,10131,0
2007-04-26,22.236,22.877,22.236,22.586,25685,0
2007-04-27,22.829,22.829,22.25,22.804,19380,0
2007-04-30,22.812,22.812,21.874,21.874,17606,0
2007-05-01,21.686,22.034,21.168,21.665,24017,0
2007-05-02,21.373,22.211,21.373,22.211,7169,0
2007-05-03,22.211,22.724,22.211,22.724,11438,0
2007-05-04,22.69,23.305,22.622,22.863,15636,0
2007-05-07,22.755,23.182,22.755,23.104,18046,0
2007-05-08,22.833,22.833,22.211,22.812,19807,0
2007-05-09,23.013,23.252,22.951,23.252,17082,0
2007-05-10,22.938,23.051,22.418,22.418,17899,0
2007-05-11,22.759,23.023,22.673,22.89,8925,0
2007-05-14,22.668,23.122,22.668,22.859,12480,0
2007-05-15,23.458,23.458,21.477,22.89,58109,0
2007-05-16,22.938,23.801,22.868,23.772,47123,0
2007-05-17,23.558,23.963,23.402,23.939,8462,0
2007-05-18,23.98,24.596,23.915,24.519,8668,0
2007-05-21,24.605,24.768,24.524,24.524,7499,0
2007-05-22,24.422,24.805,24.19,24.53,8833,0
2007-05-23,24.605,24.712,24.505,24.712,5717,0
2007-05-24,24.34,24.605,23.892,23.892,29337,0
2007-05-25,23.897,24.544,23.897,24.544,11770,0
2007-05-29,24.984,25.023,24.422,24.422,9857,0
2007-05-30,24.085,25.622,24.064,25.473,20608,0
2007-05-31,25.678,26.067,25.18,25.18,27271,0
2007-06-01,25.751,26.093,25.368,26.093,15963,0
2007-06-04,25.857,26.031,25.648,25.926,47729,0
2007-06-05,25.939,26.031,25.482,26.031,12036,0
2007-06-06,25.572,25.572,25.119,25.295,18736,0
2007-06-07,25.211,25.399,24.417,24.745,21577,0
2007-06-08,25.023,25.45,24.535,25.377,22890,0
2007-06-11,25.168,25.686,25.11,25.567,33326,0
2007-06-12,25.26,25.669,25.046,25.123,47334,0
2007-06-13,25.151,25.564,25.05,25.526,18083,0
2007-06-14,25.735,26.067,25.735,25.871,131515,0
2007-06-15,26.176,26.997,26.176,26.651,16503,0
2007-06-18,27.11,27.17,26.689,26.755,27186,0
2007-06-19,27.101,27.101,26.48,26.825,29933,0
2007-06-20,26.9,27.006,26.144,26.277,23931,0
2007-06-21,26.062,26.504,25.678,26.441,18533,0
2007-06-22,27.101,27.101,26.254,26.277,11022,0
2007-06-25,26.08,26.332,25.591,25.73,11764,0
2007-06-26,25.564,25.748,25.072,25.072,18789,0
2007-06-27,25.023,25.674,24.712,25.648,18161,0
2007-06-28,26.004,26.004,25.817,25.862,7415,0
2007-06-29,26.067,26.149,25.548,25.751,20390,0
2007-07-02,26.057,26.172,26.018,26.057,11879,0
2007-07-03,26.277,26.978,26.231,26.842,23819,0
2007-07-05,27.11,27.641,26.9,27.485,27336,0
2007-07-06,27.942,27.942,27.501,27.55,28315,0
2007-07-09,27.478,27.615,26.546,26.585,36829,0
2007-07-10,26.314,26.542,26.154,26.222,24492,0
2007-07-11,26.9,26.9,25.862,26.765,27353,0
2007-07-12,27.113,27.218,26.912,27.061,10731,0
2007-07-13,26.9,27.403,26.783,27.148,12443,0
2007-07-16,26.9,27.526,26.886,27.11,26918,0
2007-07-17,27.417,27.417,26.689,26.883,29770,0
2007-07-18,26.546,26.787,26.28,26.677,8998,0
2007-07-19,27.209,27.209,26.635,27.07,14229,0
2007-07-20,26.495,26.689,26.294,26.294,6100,0
2007-07-23,26.314,27.594,26.314,27.322,10070,0
2007-07-24,27.938,27.938,26.067,26.231,15738,0
2007-07-25,26.341,26.341,25.203,25.548,33304,0
2007-07-26,24.887,24.932,23.553,24.08,58492,0
2007-07-27,24.814,25.019,23.777,24.372,39439,0
2007-07-30,24.809,25.389,24.605,25.232,13173,0
2007-07-31,26.067,26.067,24.75,24.896,16883,0
2007-08-01,24.935,24.935,23.714,24.395,31530,0
2007-08-02,24.208,25.06,24.195,24.887,29690,0
2007-08-03,24.775,24.832,23.955,23.994,24408,0
2007-08-06,23.98,24.296,23.2,24.16,35138,0
2007-08-07,24.605,24.935,24.318,24.814,20221,0
2007-08-08,25.73,25.954,25.055,25.247,26285,0
2007-08-09,25.442,25.442,24.233,24.346,12643,0
2007-08-10,24.19,24.19,22.837,23.793,46617,0
2007-08-13,23.785,24.906,23.741,24.108,61237,0
2007-08-14,23.885,23.925,23.051,23.319,19313,0
2007-08-15,22.79,23.319,21.905,22.383,31510,0
2007-08-16,21.742,22.699,20.683,22.143,122398,0
2007-08-17,23.98,24.524,22.977,24.043,83196,0
2007-08-20,24.19,24.19,23.47,23.815,25705,0
2007-08-21,23.338,24.003,23.277,23.584,13422,0
2007-08-22,23.772,24.346,23.772,24.212,19642,0
2007-08-23,24.477,24.778,24.356,24.778,9401,0
2007-08-24,24.778,25.128,24.778,25.128,3203,0
2007-08-27,25.835,25.835,25.037,25.138,15304,0
2007-08-28,24.745,24.745,23.906,23.906,11237,0
2007-08-29,23.652,24.67,23.652,24.617,10919,0
2007-08-30,24.771,24.984,24.195,24.6,51616,0
2007-08-31,25.36,25.412,25.055,25.119,7125,0
2007-09-04,25.023,25.778,25.023,25.622,21247,0
2007-09-05,25.332,25.559,25.079,25.482,30947,0
2007-09-06,25.364,25.739,25.16,25.404,14462,0
2007-09-07,24.75,25.069,24.544,24.644,17781,0
2007-09-10,24.688,24.827,24.264,24.658,17575,0
2007-09-11,25.023,25.442,24.837,25.076,11152,0
2007-09-12,24.863,25.36,24.863,24.901,16514,0
2007-09-13,25.316,25.507,25.208,25.507,23341,0
2007-09-14,25.079,25.564,25.079,25.412,10006,0
2007-09-17,25.028,25.381,25.028,25.232,4509,0
2007-09-18,25.54,26.332,25.381,26.202,12306,0
2007-09-19,26.495,27.11,26.259,26.411,20833,0
2007-09-20,26.896,26.896,26.163,26.314,7357,0
2007-09-21,26.603,26.689,26.58,26.607,8826,0
2007-09-24,26.689,27.11,26.576,26.599,26802,0
2007-09-25,27.11,27.11,26.089,26.407,21045,0
2007-09-26,26.485,26.672,26.314,26.59,18579,0
2007-09-27,26.62,26.956,26.62,26.956,10255,0
2007-09-28,27.421,27.421,26.441,26.551,4292,0
2007-10-01,26.285,27.349,26.285,27.266,15787,0
2007-10-02,27.026,27.636,27.026,27.636,28884,0
2007-10-03,27.266,27.729,26.787,26.787,6349,0
2007-10-04,26.965,26.965,26.222,26.389,9923,0
2007-10-05,26.277,27.331,26.277,27.331,11848,0
2007-10-08,26.825,27.421,26.825,27.421,15133,0
2007-10-09,27.45,27.541,27.236,27.288,9160,0
2007-10-10,27.731,27.731,27.196,27.375,11142,0
2007-10-11,27.731,28.262,27.261,27.615,28551,0
2007-10-12,27.83,28.152,27.736,28.051,41721,0
2007-10-15,27.942,28.565,27.478,27.478,37678,0
2007-10-16,27.38,27.808,27.051,27.567,20261,0
2007-10-17,28.063,28.43,27.736,28.43,20241,0
2007-10-18,28.218,28.754,28.218,28.754,9485,0
2007-10-19,28.981,28.981,27.322,27.322,20287,0
2007-10-22,26.982,27.501,26.071,27.473,21982,0
2007-10-23,28.335,28.335,27.43,27.812,4698,0
2007-10-24,27.69,27.882,27.393,27.496,100920,0
2007-10-25,27.526,27.526,26.599,26.711,14545,0
2007-10-26,27.106,27.388,26.765,27.231,15162,0
2007-10-29,27.258,27.976,26.795,27.736,8397,0
2007-10-30,27.283,27.662,27.153,27.153,11380,0
2007-10-31,27.485,27.927,27.07,27.07,9857,0
2007-11-01,26.912,27.046,26.24,26.24,15649,0
2007-11-02,25.817,26.942,25.817,26.75,5157,0
2007-11-05,25.817,26.551,25.817,26.495,11018,0
2007-11-06,26.332,27.07,26.332,26.96,18972,0
2007-11-07,26.154,26.615,24.047,26.004,9098,0
2007-11-08,25.656,25.788,24.259,25.434,24690,0
2007-11-09,26.168,26.168,24.968,25.29,5934,0
2007-11-12,24.841,24.887,23.749,24.043,9873,0
2007-11-13,24.259,25.751,24.259,25.718,17332,0
2007-11-14,26.625,26.689,25.765,25.765,35686,0
2007-11-15,26.332,26.332,24.906,25.227,15359,0
2007-11-16,25.037,25.765,25.037,25.765,15292,0
2007-11-19,25.342,25.342,24.68,24.722,7829,0
2007-11-20,25.548,25.548,24.477,25.164,35499,0
2007-11-21,24.699,25.16,24.477,25.001,9631,0
2007-11-23,25.394,25.765,24.582,24.954,6666,0
2007-11-26,24.954,24.954,24.09,24.09,20954,0
2007-11-27,23.745,24.391,23.736,23.925,7903,0
2007-11-28,24.155,25.704,24.155,25.421,15015,0
2007-11-29,25.332,26.057,25.151,25.723,7798,0
2007-11-30,26.625,26.625,25.548,26.254,28197,0
2007-12-03,25.934,26.982,25.934,26.982,4588,0
2007-12-04,26.982,27.349,26.635,27.07,5730,0
2007-12-05,27.266,27.938,27.078,27.798,13535,0
2007-12-06,27.942,27.949,27.526,27.949,8698,0
2007-12-07,27.786,27.826,27.55,27.826,3920,0
2007-12-10,27.912,27.912,27.435,27.435,7246,0
2007-12-11,27.315,28.021,26.394,26.394,9612,0
2007-12-12,26.838,28.021,26.659,27.018,13948,0
2007-12-13,26.389,26.739,25.979,26.739,8448,0
2007-12-14,26.419,26.689,26.194,26.485,14098,0
2007-12-17,27.056,27.056,25.442,25.535,14500,0
2007-12-18,25.765,25.765,25.399,25.765,6034,0
2007-12-19,25.463,25.723,25.188,25.482,8822,0
2007-12-20,25.875,25.875,25.237,25.237,4100,0
2007-12-21,25.355,26.076,25.355,25.904,3079,0
2007-12-24,25.788,26.546,25.788,26.301,3644,0
2007-12-26,26.067,26.297,26.067,26.213,5728,0
2007-12-27,26.194,26.194,25.857,25.857,3234,0
2007-12-28,26.067,26.13,25.888,26.11,2973,0
2007-12-31,25.979,26.301,25.979,26.301,9859,0
2008-01-02,26.144,26.83,25.447,25.447,6488,0
2008-01-03,25.522,25.548,25.332,25.53,14669,0
2008-01-04,25.119,25.227,24.695,25.133,11512,0
2008-01-07,24.906,25.06,24.322,24.853,26862,0
2008-01-08,24.875,25.756,24.875,25.215,36281,0
2008-01-09,25.001,25.332,24.573,25.332,37781,0
2008-01-10,24.924,26.495,24.924,25.875,10262,0
2008-01-11,25.699,25.939,25.005,25.005,6834,0
2008-01-14,25.355,25.591,24.805,24.993,22094,0
2008-01-15,24.468,24.505,24.094,24.505,3606,0
2008-01-16,23.968,23.968,23.301,23.528,27877,0
2008-01-17,23.553,23.815,22.6,22.6,21467,0
2008-01-18,22.694,23.553,22.227,22.463,51148,0
2008-01-22,20.67,23.719,19.967,23.393,60462,0
2008-01-23,22.899,24.44,21.926,24.155,32426,0
2008-01-24,23.955,24.863,23.942,24.264,15059,0
2008-01-25,24.501,24.858,23.623,23.628,8505,0
2008-01-28,23.958,24.477,23.173,24.36,7755,0
2008-01-29,24.901,25.564,24.797,25.564,6074,0
2008-01-30,25.572,25.765,25.517,25.517,1871,0
2008-01-31,25.164,25.718,24.481,25.718,6040,0
2008-02-01,25.242,26.625,25.242,26.572,14647,0
2008-02-04,26.297,26.297,26.089,26.089,688,0
2008-02-05,25.399,25.551,24.736,24.736,3983,0
2008-02-06,25.327,25.442,24.993,25.119,2291,0
2008-02-07,24.459,25.088,24.085,24.783,7376,0
2008-02-08,25.014,25.223,25.014,25.014,1373,0
2008-02-11,25.069,25.694,24.75,25.694,10169,0
2008-02-12,26.411,26.416,25.979,25.979,5919,0
2008-02-13,25.808,26.73,25.808,26.73,8069,0
2008-02-14,26.499,26.499,26.093,26.202,2840,0
2008-02-15,25.83,25.982,25.743,25.875,10153,0
2008-02-19,26.607,26.607,25.77,25.77,2750,0
2008-02-20,25.765,26.301,25.739,26.176,16000,0
2008-02-21,26.273,26.554,26.093,26.093,3748,0
2008-02-22,25.926,26.367,25.926,26.367,1959,0
2008-02-25,26.306,27.157,26.306,27.157,10628,0
2008-02-26,26.689,27.492,26.689,27.485,4217,0
2008-02-27,26.886,27.903,26.886,27.45,6733,0
2008-02-28,27.31,27.531,27.051,27.051,15927,0
2008-02-29,26.711,26.879,25.656,26.879,91115,0
2008-03-03,26.58,26.58,25.765,26.018,20853,0
2008-03-04,25.788,26.154,25.526,25.922,17012,0
2008-03-05,25.713,25.83,25.426,25.447,4869,0
2008-03-06,25.613,25.613,24.771,24.771,6089,0
2008-03-07,24.727,25.16,24.364,24.87,9310,0
2008-03-10,24.699,24.722,23.955,23.968,4517,0
2008-03-11,24.268,25.332,24.268,25.332,14669,0
2008-03-12,25.713,25.713,25.211,25.211,6488,0
2008-03-13,24.509,25.713,24.325,25.564,17464,0
2008-03-14,26.317,26.317,24.906,25.242,21822,0
2008-03-17,24.519,25.381,24.405,24.993,31193,0
2008-03-18,25.817,26.525,25.817,26.525,4275,0
2008-03-19,25.635,26.485,25.251,25.251,22360,0
2008-03-20,24.911,25.694,24.906,25.694,7570,0
2008-03-24,26.189,26.416,25.551,26.403,20256,0
2008-03-25,26.495,26.698,26.018,26.698,8366,0
2008-03-26,26.245,26.61,25.976,26.411,4522,0
2008-03-27,26.625,26.769,26.337,26.471,4150,0
2008-03-28,26.28,26.942,26.28,26.346,13922,0
2008-03-31,26.259,27.514,26.259,27.322,17201,0
2008-04-01,27.117,28.343,27.117,28.13,28357,0
2008-04-02,28.195,28.696,27.657,27.999,61637,0
2008-04-03,27.931,28.513,27.703,28.513,28236,0
2008-04-04,28.29,28.522,28.021,28.021,7684,0
2008-04-07,28.104,28.29,27.912,27.912,4472,0
2008-04-08,27.288,27.786,27.27,27.786,10679,0
2008-04-09,27.786,27.786,26.947,26.947,3236,0
2008-04-10,26.73,27.375,26.73,27.375,6882,0
2008-04-11,26.947,27.261,26.842,26.842,2957,0
2008-04-14,27.478,27.478,26.635,26.726,7244,0
2008-04-15,27.183,27.481,26.864,27.481,3518,0
2008-04-16,27.331,28.225,27.331,28.225,1845,0
2008-04-17,28.444,28.444,27.917,28.278,4605,0
2008-04-18,28.651,28.853,27.492,28.172,21828,0
2008-04-21,28.457,28.465,27.841,28.4,3398,0
2008-04-22,28.602,28.796,27.912,27.912,9232,0
2008-04-23,27.912,28.169,27.763,28.042,9720,0
2008-04-24,27.803,28.235,27.633,27.712,6926,0
2008-04-25,25.115,25.332,23.618,24.212,65415,0
2008-04-28,24.259,25.473,24.259,24.699,18066,0
2008-04-29,25.019,25.019,24.477,24.519,5111,0
2008-04-30,24.391,25.079,24.391,24.954,10852,0
2008-05-01,24.653,24.653,23.958,23.963,39094,0
2008-05-02,23.942,24.758,23.942,24.758,4499,0
2008-05-05,24.758,25.037,24.758,24.984,4815,0
2008-05-06,25.223,25.223,25.223,25.223,456,0
2008-05-07,25.551,25.748,24.763,24.778,10207,0
2008-05-08,25.548,25.548,24.064,24.477,9098,0
2008-05-09,24.422,24.582,24.356,24.527,3562,0
2008-05-12,24.304,24.413,24.047,24.413,7649,0
2008-05-13,24.432,24.44,23.955,24.436,10929,0
2008-05-14,24.255,25.227,24.255,25.101,7254,0
2008-05-15,25.421,25.421,24.778,24.988,16666,0
2008-05-16,24.906,24.932,24.405,24.405,10484,0
2008-05-19,24.264,24.778,24.264,24.519,5074,0
2008-05-20,24.155,24.367,24.155,24.304,6100,0
2008-05-21,24.204,24.255,23.942,23.942,5296,0
2008-05-22,23.92,24.653,23.92,24.519,6913,0
2008-05-23,24.212,24.448,24.155,24.448,2915,0
2008-05-27,24.64,24.64,24.64,24.64,583,0
2008-05-28,24.631,24.972,24.609,24.972,2932,0
2008-05-29,24.712,25.264,24.712,25.232,3121,0
2008-05-30,25.092,25.551,25.092,25.551,3713,0
2008-06-02,25.761,25.761,25.046,25.05,5111,0
2008-06-03,25.019,25.019,24.535,24.535,8998,0
2008-06-04,24.364,24.54,24.364,24.436,2063,0
2008-06-05,24.309,24.605,24.309,24.463,2834,0
2008-06-06,24.168,24.168,23.508,23.623,9297,0
2008-06-09,23.518,24.047,23.518,23.892,9203,0
2008-06-10,23.528,23.724,23.528,23.724,2606,0
2008-06-11,23.833,24.367,23.597,23.597,9344,0
2008-06-12,23.71,24.481,23.71,24.391,7934,0
2008-06-13,24.242,24.496,24.08,24.226,3083,0
2008-06-16,24.117,24.259,24.098,24.168,3095,0
2008-06-17,23.523,23.88,23.523,23.579,7751,0
2008-06-18,23.41,23.475,22.863,23.138,62112,0
2008-06-19,22.933,22.942,22.846,22.922,4246,0
2008-06-20,22.569,23.038,22.48,22.48,16301,0
2008-06-23,22.755,22.755,22.455,22.627,5250,0
2008-06-24,22.393,22.583,22.297,22.393,6080,0
2008-06-25,22.755,23.235,22.755,23.231,4180,0
2008-06-26,22.554,22.741,22.393,22.506,6761,0
2008-06-27,22.355,22.659,22.347,22.437,6292,0
2008-06-30,22.245,22.519,22.245,22.519,8153,0
2008-07-01,21.98,22.352,21.905,22.342,9118,0
2008-07-02,22.227,22.519,21.987,21.987,8507,0
2008-07-03,22.297,22.297,22.075,22.075,2063,0
2008-07-07,21.912,22.327,21.681,21.834,12174,0
2008-07-08,21.691,21.851,21.691,21.812,10861,0
2008-07-09,22.075,22.075,21.473,21.473,13526,0
2008-07-10,21.311,21.473,20.829,21.473,21327,0
2008-07-11,21.486,21.565,21.285,21.565,5845,0
2008-07-14,21.364,21.434,21.364,21.434,1032,0
2008-07-15,20.861,22.12,20.861,21.634,21465,0
2008-07-16,21.346,22.355,21.346,22.27,3167,0
2008-07-17,22.369,22.759,22.369,22.759,802,0
2008-07-18,23.077,23.077,22.833,22.833,2973,0
2008-07-21,22.619,22.868,22.347,22.352,1835,0
2008-07-22,21.482,21.482,20.324,21.04,11920,0
2008-07-23,21.463,21.463,20.824,20.824,4472,0
2008-07-24,20.752,20.819,20.265,20.265,2943,0
2008-07-25,20.093,20.601,20.093,20.469,7716,0
2008-07-28,20.243,20.592,20.243,20.416,5305,0
2008-07-29,20.151,21.377,20.151,21.32,15585,0
2008-07-30,21.686,21.695,21.568,21.678,3654,0
2008-07-31,21.66,21.834,21.639,21.726,3567,0
2008-08-01,21.477,21.901,21.341,21.341,8655,0
2008-08-04,21.695,21.695,21.063,21.185,4094,0
2008-08-05,22.006,22.006,21.381,21.884,11970,0
2008-08-06,22.211,22.211,21.695,22.131,7240,0
2008-08-07,21.721,21.752,21.716,21.752,2063,0
2008-08-08,22.433,22.433,21.397,21.477,9948,0
2008-08-11,21.369,21.443,21.04,21.04,4811,0
2008-08-12,20.762,20.762,20.597,20.67,3386,0
2008-08-13,20.814,21.11,20.491,21.11,6286,0
2008-08-14,20.879,21.931,20.879,21.822,6229,0
2008-08-15,21.738,21.962,21.686,21.962,3062,0
2008-08-18,21.843,21.843,21.429,21.429,1605,0
2008-08-19,21.055,21.686,21.055,21.647,4499,0
2008-08-20,21.556,21.901,21.556,21.901,5157,0
2008-08-21,21.529,21.996,21.494,21.931,2273,0
2008-08-22,22.318,22.363,22.211,22.342,4620,0
2008-08-25,22.075,22.327,21.838,21.838,9992,0
2008-08-26,21.556,21.556,21.548,21.548,688,0
2008-08-27,21.097,22.06,21.097,22.014,7038,0
2008-08-28,21.699,22.297,21.699,22.138,16023,0
2008-08-29,22.123,22.123,22.052,22.06,1144,0
2008-09-02,21.884,22.17,21.822,22.01,2953,0
2008-09-03,21.887,21.887,21.486,21.486,6878,0
2008-09-04,21.154,21.577,21.15,21.364,24158,0
2008-09-05,21.022,21.298,20.774,21.298,5320,0
2008-09-08,21.847,21.847,21.04,21.29,11016,0
2008-09-09,20.809,20.832,20.269,20.269,6415,0
2008-09-10,20.824,20.824,19.855,19.855,6660,0
2008-09-11,20.121,20.121,19.218,20.046,11701,0
2008-09-12,19.785,20.312,19.785,20.312,4010,0
2008-09-15,19.474,19.971,19.056,19.056,11306,0
2008-09-16,18.388,19.967,18.388,19.81,18774,0
2008-09-17,19.964,19.964,18.24,18.495,14523,0
2008-09-18,18.516,20.53,18.516,20.53,22689,0
2008-09-19,20.597,22.327,20.597,20.967,24926,0
2008-09-22,20.639,20.849,19.684,19.684,8831,0
2008-09-23,19.393,19.694,18.898,19.086,20684,0
2008-09-24,19.113,19.539,19.108,19.378,19485,0
2008-09-25,19.113,20.619,19.108,20.444,6622,0
2008-09-26,20.395,20.569,20.395,20.487,3220,0
2008-09-29,19.544,19.732,13.69,19.261,43397,0
2008-09-30,18.589,19.818,18.589,19.818,13663,0
2008-10-01,19.326,19.967,19.026,19.967,11491,0
2008-10-02,19.519,19.519,18.221,18.292,6149,0
2008-10-03,18.456,18.571,17.132,17.132,7895,0
2008-10-06,15.953,16.223,14.405,16.041,54720,0
2008-10-07,16.059,16.735,14.925,15.286,61151,0
2008-10-08,13.808,15.457,13.21,15.244,79363,0
2008-10-09,15.211,15.211,13.709,13.709,16125,0
2008-10-10,12.886,13.74,9.967,11.182,43819,0
2008-10-13,15.007,16.455,14.732,16.295,34430,0
2008-10-14,16.468,17.543,15.558,15.558,27632,0
2008-10-15,14.323,15.396,14.313,14.418,33969,0
2008-10-16,14.78,14.78,13.115,14.143,11671,0
2008-10-17,13.841,15.034,13.841,14.497,12620,0
2008-10-20,14.55,15.378,14.55,15.378,12121,0
2008-10-21,15.239,15.239,14.173,14.234,8637,0
2008-10-22,14.278,14.278,11.895,11.895,31630,0
2008-10-23,12.019,12.704,11.024,11.442,14383,0
2008-10-24,10.303,11.137,9.811,10.479,57497,0
2008-10-27,10.072,10.654,10.072,10.316,50022,0
2008-10-28,10.946,11.922,10.65,11.922,12865,0
2008-10-29,11.417,12.299,11.169,11.922,8969,0
2008-10-30,12.455,13.525,12.455,13.354,13011,0
2008-10-31,13.206,13.596,13.095,13.095,13535,0
2008-11-03,12.818,13.529,12.818,13.529,4659,0
2008-11-04,14.064,14.445,13.899,14.445,15378,0
2008-11-05,14.002,14.06,13.586,13.633,9971,0
2008-11-06,12.992,13.389,12.992,13.191,9572,0
2008-11-07,13.736,13.885,13.402,13.515,10021,0
2008-11-10,13.572,13.99,13.41,13.641,17838,0
2008-11-11,13.072,13.354,13.072,13.306,1489,0
2008-11-12,13.005,13.013,12.559,12.559,11719,0
2008-11-13,12.708,13.754,12.463,13.754,15702,0
2008-11-14,13.553,13.616,13.122,13.284,4815,0
2008-11-17,13.206,13.354,13.165,13.31,5271,0
2008-11-18,13.049,13.141,12.712,13.03,14512,0
2008-11-19,12.883,12.883,12.35,12.582,4815,0
2008-11-20,12.044,12.5,11.656,11.945,15920,0
2008-11-21,12.774,12.774,11.749,12.111,18451,0
2008-11-24,12.153,13.367,12.153,13.058,21905,0
2008-11-25,13.249,13.249,12.665,12.665,3898,0
2008-11-26,12.325,13.095,12.325,13.072,3330,0
2008-11-28,12.822,12.86,12.822,12.86,456,0
2008-12-01,12.258,12.46,12.241,12.241,1525,0
2008-12-02,12.35,12.983,12.224,12.559,5529,0
2008-12-03,12.131,12.684,12.131,12.237,22217,0
2008-12-04,12.455,12.455,12.067,12.067,1605,0
2008-12-05,12.035,12.415,11.656,11.963,8277,0
2008-12-08,12.704,13.445,12.704,13.402,24717,0
2008-12-09,12.679,13.74,12.679,13.284,78653,0
2008-12-10,13.419,14.169,13.419,14.104,7829,0
2008-12-11,13.641,14.813,13.641,14.304,13132,0
2008-12-12,14.109,14.109,13.515,13.725,10769,0
2008-12-15,13.532,14.052,13.532,13.981,8151,0
2008-12-16,14.378,14.771,13.974,14.445,20311,0
2008-12-17,14.378,14.474,14.191,14.433,3249,0
2008-12-18,15.026,15.026,14.514,14.514,6600,0
2008-12-19,15.139,15.139,13.955,14.044,17092,0
2008-12-22,13.868,14.03,13.611,13.855,4053,0
2008-12-23,13.955,13.994,13.31,13.477,14124,0
2008-12-24,13.653,13.653,13.628,13.628,910,0
2008-12-29,13.319,13.319,13.149,13.149,3117,0
2008-12-30,13.013,13.257,12.865,12.865,3933,0
2008-12-31,12.645,13.529,12.645,13.233,6983,0
2009-01-02,12.953,13.653,12.953,13.653,4943,0
2009-01-05,13.488,14.662,13.488,14.601,48641,0
2009-01-06,14.645,15.016,14.645,14.96,5740,0
2009-01-07,15.029,15.029,14.069,14.069,27219,0
2009-01-08,14.048,14.139,13.899,14.052,4596,0
2009-01-09,13.772,13.799,13.772,13.799,456,0
2009-01-12,13.74,13.74,13.375,13.419,5841,0
2009-01-13,13.03,13.455,13.03,13.336,6652,0
2009-01-14,12.774,12.787,12.455,12.463,9622,0
2009-01-15,12.347,12.516,12.053,12.516,9939,0
2009-01-16,13.001,13.001,12.266,12.299,11252,0
2009-01-20,12.027,12.076,11.762,11.762,5188,0
2009-01-21,11.887,12.019,11.762,12.019,3668,0
2009-01-22,11.904,11.904,11.469,11.771,29366,0
2009-01-23,11.209,11.8,11.209,11.8,2882,0
2009-01-26,11.807,12.141,11.803,11.922,5488,0
2009-01-27,12.062,12.111,11.931,12.027,2413,0
2009-01-28,12.027,12.564,12.027,12.554,8293,0
2009-01-29,12.299,12.299,12.215,12.215,1605,0
2009-01-30,12.121,12.148,12.121,12.148,1384,0
2009-02-02,11.803,12.215,11.709,12.18,7794,0
2009-02-03,12.111,12.271,12.111,12.258,5674,0
2009-02-04,12.411,12.559,12.284,12.342,12739,0
2009-02-05,12.39,12.605,12.194,12.551,9319,0
2009-02-06,12.547,13.503,12.547,13.279,38872,0
2009-02-09,13.095,13.563,13.095,13.406,3044,0
2009-02-10,13.375,13.633,12.734,12.734,9373,0
2009-02-11,13.095,13.095,12.725,12.883,5296,0
2009-02-12,12.7,12.7,12.329,12.554,24985,0
2009-02-13,12.774,12.778,12.592,12.62,5157,0
2009-02-17,12.359,12.359,12.03,12.18,9657,0
2009-02-18,12.266,12.266,11.754,11.927,9004,0
2009-02-19,11.936,12.284,11.822,11.959,10240,0
2009-02-20,11.521,11.723,11.484,11.608,7816,0
2009-02-23,11.442,11.442,10.815,10.82,19286,0
2009-02-24,10.65,11.172,10.65,11.064,10508,0
2009-02-25,11.269,11.269,10.604,10.955,7576,0
2009-02-26,10.955,11.085,10.955,10.988,2071,0
2009-02-27,10.695,10.854,10.695,10.854,6153,0
2009-03-02,10.561,10.561,9.963,10.064,94640,0
2009-03-03,9.977,10.484,9.977,10.353,16775,0
2009-03-04,10.561,10.872,10.561,10.859,6636,0
2009-03-05,10.353,10.663,9.967,10.527,74669,0
2009-03-06,10.637,10.642,10.2,10.284,15514,0
2009-03-09,10.165,10.362,10.165,10.168,15787,0
2009-03-10,10.628,11.002,10.628,10.786,14622,0
2009-03-11,10.583,11.273,10.583,11.273,12500,0
2009-03-12,11.09,12.072,11.09,12.024,27207,0
2009-03-13,12.153,12.241,12.053,12.229,20044,0
2009-03-16,12.35,12.508,12.072,12.072,5850,0
2009-03-17,12.18,12.404,12.18,12.404,3439,0
2009-03-18,12.163,12.764,12.024,12.691,13218,0
2009-03-19,12.915,12.915,12.32,12.32,17092,0
2009-03-20,12.246,12.246,12.148,12.148,5271,0
2009-03-23,12.03,13.034,12.03,13.034,10304,0
2009-03-24,12.808,12.813,12.684,12.684,2618,0
2009-03-25,12.739,12.739,12.62,12.669,5470,0
2009-03-26,12.957,12.957,12.395,12.395,8480,0
2009-03-27,12.136,12.136,11.854,12.014,5506,0
2009-03-30,11.618,11.618,11.273,11.347,19234,0
2009-03-31,11.694,11.766,11.627,11.723,7334,0
2009-04-01,11.592,12.131,11.592,11.976,5054,0
2009-04-02,12.455,12.992,12.455,12.852,10619,0
2009-04-03,12.787,13.163,12.787,13.074,4478,0
2009-04-06,13.095,13.095,12.359,12.691,4815,0
2009-04-07,12.266,12.542,12.266,12.537,5520,0
2009-04-08,12.537,12.637,12.524,12.524,6422,0
2009-04-09,13.52,13.644,13.467,13.525,4698,0
2009-04-13,12.679,13.838,12.679,13.759,45168,0
2009-04-14,13.596,13.596,13.126,13.306,12222,0
2009-04-15,12.844,13.488,12.844,13.27,6886,0
2009-04-16,13.74,13.74,13.314,13.644,49194,0
2009-04-17,13.641,13.873,13.553,13.553,23106,0
2009-04-20,13.206,13.206,12.608,12.608,29445,0
2009-04-21,12.883,13.27,12.883,13.145,1948,0
2009-04-22,12.978,14.327,12.716,13.058,11254,0
2009-04-23,12.883,13.371,12.883,13.341,5734,0
2009-04-24,13.506,14.139,13.506,14.135,17258,0
2009-04-27,13.567,13.567,12.84,13.206,26561,0
2009-04-28,12.848,13.022,12.848,12.97,4661,0
2009-04-29,13.633,14.541,13.633,14.483,20988,0
2009-04-30,14.581,14.581,14.064,14.064,6389,0
2009-05-01,14.493,14.789,14.461,14.789,9665,0
2009-05-04,13.96,15.347,13.96,15.229,21057,0
2009-05-05,15.33,16.195,15.203,15.688,14952,0
2009-05-06,15.919,15.946,15.741,15.741,5616,0
2009-05-07,16.064,16.064,15.37,15.37,2978,0
2009-05-08,15.632,15.924,15.632,15.924,5271,0
2009-05-11,15.757,16.102,15.757,16.016,8437,0
2009-05-12,15.741,15.741,15.632,15.675,2797,0
2009-05-13,15.461,15.461,15.194,15.194,8251,0
2009-05-14,15.391,15.482,15.198,15.391,10907,0
2009-05-15,15.365,15.396,15.148,15.152,19712,0
2009-05-18,15.391,16.299,15.391,16.299,14212,0
2009-05-19,16.316,16.725,16.316,16.455,16266,0
2009-05-20,16.481,16.565,16.303,16.303,22235,0
2009-05-21,15.906,15.992,15.832,15.91,2873,0
2009-05-22,15.849,16.181,15.84,16.173,6968,0
2009-05-26,16.254,16.386,16.246,16.377,7417,0
2009-05-27,16.568,16.698,16.535,16.535,4334,0
2009-05-28,16.898,16.898,16.273,16.612,9499,0
2009-05-29,16.639,16.744,16.416,16.416,6983,0
2009-06-01,16.675,16.675,16.502,16.586,6342,0
2009-06-02,16.557,16.634,16.127,16.282,7174,0
2009-06-03,16.041,16.041,15.731,15.731,3034,0
2009-06-04,15.854,15.919,15.801,15.901,5271,0
2009-06-05,15.953,16.031,15.936,16.031,2978,0
2009-06-08,15.823,15.91,15.67,15.91,6878,0
2009-06-09,16.021,16.024,15.744,15.744,1948,0
2009-06-10,15.886,16.059,15.854,15.91,3553,0
2009-06-11,15.932,16.237,15.932,16.195,7258,0
2009-06-12,16.232,16.277,16.227,16.277,3445,0
2009-06-15,16.036,16.036,15.953,16.024,1510,0
2009-06-16,16.024,16.199,15.88,15.891,4396,0
2009-06-17,15.797,15.797,15.461,15.632,4846,0
2009-06-18,15.752,15.976,15.752,15.84,5043,0
2009-06-19,15.84,15.84,15.757,15.805,1573,0
2009-06-22,15.461,15.614,15.352,15.357,3814,0
2009-06-23,15.191,15.191,14.989,15.081,10040,0
2009-06-24,15.604,15.701,15.549,15.549,4559,0
2009-06-25,15.705,16.286,15.705,16.286,9627,0
2009-06-26,16.316,16.557,16.299,16.557,9138,0
2009-06-29,16.535,16.73,16.535,16.73,1835,0
2009-06-30,16.468,17.048,16.468,16.525,7552,0
2009-07-01,17.003,17.026,16.943,16.943,3898,0
2009-07-02,16.215,16.706,16.215,16.481,3540,0
2009-07-06,15.976,16.507,15.29,16.507,7536,0
2009-07-07,16.598,16.598,15.988,15.988,66177,0
2009-07-08,16.024,16.155,16.016,16.155,4665,0
2009-07-09,16.211,16.403,16.211,16.403,3848,0
2009-07-10,16.211,16.459,16.211,16.459,2463,0
2009-07-13,16.377,16.446,16.32,16.32,4174,0
2009-07-14,16.426,16.595,16.36,16.468,7860,0
2009-07-15,16.826,17.088,16.784,17.088,8101,0
2009-07-16,16.758,17.598,16.758,17.598,10883,0
2009-07-17,17.262,17.629,17.262,17.615,5674,0
2009-07-20,18.052,18.135,17.952,18.023,9049,0
2009-07-21,18.101,18.101,17.498,17.498,1373,0
2009-07-22,17.929,18.776,17.929,18.776,21289,0
2009-07-23,18.702,18.978,18.543,18.802,7244,0
2009-07-24,18.052,19.003,18.036,18.789,11806,0
2009-07-27,18.633,18.633,18.503,18.528,1915,0
2009-07-28,18.403,18.539,18.403,18.539,13387,0
2009-07-29,18.248,18.248,17.956,18.077,31114,0
2009-07-30,17.973,18.638,17.973,18.183,13374,0
2009-07-31,18.335,18.507,18.335,18.439,1144,0
2009-08-03,19.082,19.317,18.95,19.317,4691,0
2009-08-04,19.448,19.748,19.277,19.539,10017,0
2009-08-05,19.813,19.813,19.364,19.679,12473,0
2009-08-06,19.748,19.753,19.003,19.026,38623,0
2009-08-07,18.83,19.348,18.729,19.125,7712,0
2009-08-10,19.108,19.317,18.994,19.261,7221,0
2009-08-11,18.95,19.125,18.946,19.047,10781,0
2009-08-12,19.082,19.309,19.082,19.309,3186,0
2009-08-13,19.553,19.592,19.479,19.592,7143,0
2009-08-14,19.413,19.51,19.374,19.474,6192,0
2009-08-17,18.938,19.195,18.938,19.195,9939,0
2009-08-18,19.364,19.364,19.261,19.282,1948,0
2009-08-19,19.539,19.578,19.348,19.474,4124,0
2009-08-20,19.539,19.888,19.539,19.888,4931,0
2009-08-21,20.05,20.216,20.024,20.181,6629,0
2009-08-24,19.897,20.665,19.897,20.05,8684,0
2009-08-25,20.172,20.679,20.172,20.465,7594,0
2009-08-26,20.252,20.252,20.137,20.142,5499,0
2009-08-27,20.012,20.012,19.818,19.979,3020,0
2009-08-28,19.95,20.002,19.928,19.975,2664,0
2009-08-31,19.859,19.88,19.374,19.401,4970,0
2009-09-01,19.221,19.469,18.76,18.764,28875,0
2009-09-02,18.906,18.943,18.785,18.785,2063,0
2009-09-03,18.785,18.902,18.785,18.893,2289,0
2009-09-04,19.003,19.151,18.893,19.139,2978,0
2009-09-08,19.221,20.042,19.221,19.833,11112,0
2009-09-09,19.644,19.701,19.544,19.644,5845,0
2009-09-10,19.409,19.694,19.409,19.694,18856,0
2009-09-11,19.496,19.753,19.496,19.665,3666,0
2009-09-14,19.496,19.797,19.496,19.797,15071,0
2009-09-15,19.859,19.979,19.689,19.979,2635,0
2009-09-16,19.95,20.243,19.95,20.181,6834,0
2009-09-17,20.289,20.416,20.216,20.229,6987,0
2009-09-18,20.156,20.156,19.409,19.409,4567,0
2009-09-21,19.273,19.388,19.149,19.265,1373,0
2009-09-22,19.388,19.435,19.151,19.151,11473,0
2009-09-23,18.893,18.985,18.49,18.498,26818,0
2009-09-24,18.485,18.485,17.865,18.014,10876,0
2009-09-25,17.841,18.197,17.769,18.174,3264,0
2009-09-28,18.244,18.614,18.244,18.539,4921,0
2009-09-29,18.571,18.825,18.571,18.815,12023,0
2009-09-30,18.61,18.998,18.61,18.911,12115,0
2009-10-01,18.452,18.557,18.105,18.139,18841,0
2009-10-02,17.83,18.253,17.83,18.253,3976,0
2009-10-05,18.68,18.68,18.68,18.68,3439,0
2009-10-06,18.724,19.539,18.724,19.453,9028,0
2009-10-07,19.539,19.813,19.51,19.813,2769,0
2009-10-08,19.753,20.206,19.753,20.202,13317,0
2009-10-09,20.265,20.265,20.002,20.069,7934,0
2009-10-12,20.069,20.469,20.069,20.452,12490,0
2009-10-13,20.333,20.539,20.315,20.496,10787,0
2009-10-14,20.555,20.891,20.555,20.886,8257,0
2009-10-15,21.031,21.031,20.757,20.762,2019,0
2009-10-16,20.915,20.915,20.425,20.582,2861,0
2009-10-19,20.609,20.714,20.539,20.609,29638,0
2009-10-20,20.534,20.534,20.487,20.516,3024,0
2009-10-21,20.501,20.683,20.501,20.629,9489,0
2009-10-22,20.353,20.477,20.353,20.439,10442,0
2009-10-23,20.366,20.366,19.905,19.924,14016,0
2009-10-26,20.085,20.089,19.696,19.706,3369,0
2009-10-27,19.443,19.443,19.012,19.173,26871,0
2009-10-28,18.916,19.176,18.916,18.998,9844,0
2009-10-29,19.007,19.605,18.885,19.605,8938,0
2009-10-30,19.144,19.144,18.781,18.842,16192,0
2009-11-02,18.585,19.44,18.585,19.082,8552,0
2009-11-04,19.474,19.745,19.474,19.723,4402,0
2009-11-05,19.91,20.055,19.91,19.975,9958,0
2009-11-06,19.863,19.88,19.81,19.81,1144,0
2009-11-09,19.924,20.398,19.924,20.357,8273,0
2009-11-10,20.055,20.416,20.055,20.416,3807,0
2009-11-11,20.534,20.774,20.534,20.766,8754,0
2009-11-12,20.587,20.692,20.559,20.559,6600,0
2009-11-13,20.757,20.774,20.551,20.551,31023,0
2009-11-16,20.709,21.364,20.709,21.085,11473,0
2009-11-17,20.829,20.935,20.592,20.935,5279,0
2009-11-18,20.814,20.814,20.551,20.551,2704,0
2009-11-19,20.829,20.829,20.128,20.333,3056,0
2009-11-20,20.324,20.357,20.125,20.161,7163,0
2009-11-23,20.647,20.647,20.343,20.587,8279,0
2009-11-24,20.333,20.534,20.281,20.534,2063,0
2009-11-25,20.582,20.634,20.46,20.634,2709,0
2009-11-27,20.655,20.695,20.655,20.695,2291,0
2009-11-30,21.146,21.146,20.564,20.679,5785,0
2009-12-01,20.972,21.473,20.972,21.459,5726,0
2009-12-02,21.263,21.459,21.04,21.063,9771,0
2009-12-03,20.967,21.114,20.84,20.886,11438,0
2009-12-04,21.18,21.249,20.679,21.114,16279,0
2009-12-07,20.783,21.241,20.783,21.114,12368,0
2009-12-08,20.597,20.757,20.395,20.395,29279,0
2009-12-09,20.234,20.512,20.142,20.512,8054,0
2009-12-10,20.609,20.695,20.482,20.482,2832,0
2009-12-11,20.732,20.743,20.543,20.67,7709,0
2009-12-14,20.592,20.976,20.592,20.861,3642,0
2009-12-15,20.592,20.963,20.592,20.905,6336,0
2009-12-16,21.237,21.237,20.559,20.559,10100,0
2009-12-17,20.985,20.985,20.276,20.42,35523,0
2009-12-18,20.125,20.579,20.125,20.579,28671,0
2009-12-21,20.714,20.714,20.429,20.429,2098,0
2009-12-22,20.469,20.723,20.469,20.634,10753,0
2009-12-23,20.391,20.391,20.391,20.391,532,0
2009-12-24,20.534,20.84,20.534,20.687,6184,0
2009-12-28,20.639,20.852,20.516,20.516,12146,0
2009-12-29,20.718,20.723,20.629,20.66,4507,0
2009-12-30,20.252,20.509,20.252,20.439,41716,0
2009-12-31,20.609,20.614,20.482,20.487,9182,0
2010-01-04,20.699,21.219,20.699,21.219,19242,0
2010-01-05,21.219,21.406,21.085,21.263,9753,0
2010-01-06,21.159,21.424,21.159,21.29,2535,0
2010-01-07,21.131,21.538,21.131,21.538,10407,0
2010-01-08,21.486,21.596,21.452,21.596,6692,0
2010-01-11,21.615,21.665,21.477,21.586,9259,0
2010-01-12,21.511,21.812,21.486,21.812,7329,0
2010-01-13,21.812,21.942,21.644,21.76,5238,0
2010-01-14,20.963,20.963,20.509,20.752,16132,0
2010-01-15,20.46,20.46,20.289,20.312,4476,0
2010-01-19,20.357,20.516,20.357,20.382,2808,0
2010-01-20,20.085,20.085,19.61,19.61,8325,0
2010-01-21,19.326,19.326,19.026,19.026,10491,0
2010-01-22,18.938,19.069,18.675,19.012,8452,0
2010-01-25,19.077,19.129,18.755,18.766,6658,0
2010-01-26,18.764,19.282,18.533,19.181,13556,0
2010-01-27,18.978,19.086,18.653,19.086,7731,0
2010-01-28,19.186,19.287,18.933,19.287,4698,0
2010-01-29,19.515,19.515,18.869,19.064,16790,0
2010-02-01,18.873,19.305,18.873,19.244,7409,0
2010-02-02,19.519,19.651,19.364,19.651,3553,0
2010-02-03,19.674,20.081,19.674,20.081,8139,0
2010-02-04,19.644,19.644,19.356,19.356,9261,0
2010-02-05,19.244,19.305,18.702,19.305,27231,0
2010-02-08,19.144,19.305,18.969,18.969,6422,0
2010-02-09,18.985,19.348,18.985,19.348,10187,0
2010-02-10,19.086,19.282,19.061,19.061,2750,0
2010-02-11,19.305,19.43,19.305,19.43,802,0
2010-02-12,19.413,19.413,19.393,19.393,1032,0
2010-02-16,19.398,19.975,19.398,19.975,21095,0
2010-02-17,20.069,20.069,20.069,20.069,13295,0
2010-02-18,19.81,19.979,19.81,19.888,2196,0
2010-02-19,19.544,19.828,19.544,19.737,4798,0
2010-02-22,19.785,19.785,19.417,19.587,15965,0
2010-02-23,19.601,19.601,19.156,19.181,2573,0
2010-02-24,19.191,19.456,19.191,19.352,1607,0
2010-02-25,18.981,19.231,18.981,19.226,7115,0
2010-02-26,19.231,19.435,19.231,19.409,6771,0
2010-03-01,19.313,19.566,19.313,19.369,3789,0
2010-03-02,19.474,19.566,19.417,19.566,1078,0
2010-03-03,19.674,19.979,19.674,19.979,10674,0
2010-03-04,20.069,20.069,19.828,19.863,7044,0
2010-03-05,19.871,20.407,19.871,20.407,34737,0
2010-03-08,20.509,20.548,20.374,20.429,13963,0
2010-03-09,20.407,20.679,20.407,20.639,21795,0
2010-03-10,20.77,20.77,20.687,20.736,10179,0
2010-03-11,20.819,20.819,20.634,20.634,2704,0
2010-03-12,20.77,20.875,20.718,20.752,27413,0
2010-03-15,20.655,20.786,20.473,20.626,4240,0
2010-03-16,20.683,21.159,20.683,21.068,12076,0
2010-03-17,21.159,21.377,21.159,21.294,74376,0
2010-03-18,21.402,21.455,21.298,21.377,2466,0
2010-03-19,21.377,21.377,21.249,21.259,2063,0
2010-03-22,20.972,21.415,20.972,21.385,9152,0
2010-03-23,21.455,21.615,21.455,21.486,8454,0
2010-03-24,21.552,21.581,21.482,21.486,2479,0
2010-03-25,21.615,21.699,21.49,21.543,8762,0
2010-03-26,21.429,21.651,21.429,21.651,3812,0
2010-03-29,21.795,22.03,21.795,21.98,29815,0
2010-03-30,21.975,22.06,21.952,22.06,5848,0
2010-03-31,22.065,22.07,21.87,21.892,2522,0
2010-04-01,22.034,22.17,21.991,22.065,6451,0
2010-04-05,22.198,22.352,22.198,22.297,4081,0
2010-04-06,22.258,22.519,22.258,22.519,4232,0
2010-04-07,22.198,22.306,22.161,22.17,4150,0
2010-04-08,22.034,22.034,21.901,21.996,4605,0
2010-04-09,21.983,22.25,21.942,22.25,10799,0
2010-04-12,22.455,22.455,22.359,22.359,2271,0
2010-04-13,22.287,22.401,22.28,22.373,5118,0
2010-04-14,22.682,22.682,22.468,22.546,5748,0
2010-04-15,22.484,22.724,22.484,22.716,9818,0
2010-04-16,22.833,22.833,22.222,22.478,5076,0
2010-04-19,22.03,22.165,21.97,22.165,3286,0
2010-04-20,22.323,22.369,22.275,22.367,8048,0
2010-04-21,22.214,22.214,22.103,22.143,688,0
2010-04-22,21.996,22.262,21.856,22.253,3672,0
2010-04-23,22.103,22.519,22.103,22.401,11382,0
2010-04-26,22.378,22.536,22.378,22.455,8925,0
2010-04-27,22.25,22.393,21.695,21.735,6284,0
2010-04-28,21.755,22.065,21.755,21.931,6082,0
2010-04-29,22.065,22.355,22.065,22.258,17920,0
2010-04-30,22.463,22.687,22.463,22.473,10414,0
2010-05-03,22.677,22.833,22.506,22.833,15314,0
2010-05-04,22.401,22.401,21.966,22.001,7942,0
2010-05-05,21.669,21.843,21.385,21.6,9030,0
2010-05-06,21.468,21.795,19.641,20.059,14101,0
2010-05-07,20.569,20.91,20.496,20.766,5052,0
2010-05-10,21.506,22.598,21.506,22.03,17116,0
2010-05-11,21.966,22.075,21.892,21.892,4760,0
2010-05-12,21.957,22.314,21.957,22.093,11565,0
2010-05-14,21.611,21.611,21.315,21.381,4118,0
2010-05-17,21.468,21.538,20.866,21.245,3601,0
2010-05-18,21.486,21.56,20.896,20.958,10852,0
2010-05-19,20.819,20.884,20.587,20.757,8421,0
2010-05-20,20.285,20.285,19.979,20.142,7355,0
2010-05-21,19.435,20.391,19.417,20.189,17579,0
2010-05-24,19.77,20.539,19.77,20.353,7475,0
2010-05-25,19.679,20.069,19.448,20.069,28430,0
2010-05-26,20.116,20.723,20.116,20.219,5936,0
2010-05-27,20.718,21.022,20.614,21.022,3113,0
2010-05-28,20.884,20.884,20.709,20.743,7437,0
2010-06-01,20.398,21,20.398,20.77,3487,0
2010-06-02,20.891,21.045,20.891,21.022,4618,0
2010-06-03,21.259,21.259,21.076,21.076,1573,0
2010-06-04,20.289,21.013,20.289,20.614,31840,0
2010-06-07,20.382,20.736,20.382,20.651,6805,0
2010-06-08,20.805,21.122,20.762,20.875,10349,0
2010-06-09,20.989,21.285,20.989,21.073,2765,0
2010-06-10,21.373,21.429,21.324,21.385,2143,0
2010-06-11,20.94,21.795,20.896,21.307,119690,0
2010-06-14,21.525,21.525,21.227,21.259,7641,0
2010-06-15,21.32,21.97,21.32,21.966,49266,0
2010-06-16,21.892,21.926,21.892,21.926,1260,0
2010-06-17,22.138,22.138,22.06,22.131,1394,0
2010-06-18,22.415,22.415,21.952,21.996,4038,0
2010-06-21,22.25,22.48,22.143,22.143,8993,0
2010-06-22,22.088,22.134,21.838,21.896,13407,0
2010-06-23,21.726,22.262,21.726,22.262,5423,0
2010-06-24,22.262,22.262,21.788,21.901,23164,0
2010-06-25,21.397,22.297,21.397,22.297,16487,0
2010-06-28,22.179,22.359,22.12,22.161,4201,0
2010-06-29,21.822,21.822,21.102,21.126,4021,0
2010-06-30,21.29,21.385,20.809,20.809,4663,0
2010-07-01,20.674,20.786,20.211,20.786,11957,0
2010-07-02,20.592,20.832,20.569,20.709,3564,0
2010-07-06,20.77,21.385,20.77,20.884,5234,0
2010-07-07,21.159,21.624,21.159,21.477,5928,0
2010-07-08,21.511,21.73,21.455,21.455,4905,0
2010-07-09,21.525,21.533,21.447,21.463,1144,0
2010-07-12,21.168,21.552,21.119,21.119,2385,0
2010-07-13,21.477,21.639,21.434,21.606,4008,0
2010-07-14,21.681,21.703,21.681,21.703,2466,0
2010-07-15,21.568,21.591,21.459,21.591,3197,0
2010-07-16,21.346,21.346,20.915,20.915,1355,0
2010-07-19,21.05,21.05,21.05,21.05,230,0
2010-07-20,20.923,21.29,20.923,21.202,4871,0
2010-07-21,21.164,21.703,21.159,21.281,16408,0
2010-07-22,21.764,22.314,21.764,22.314,17711,0
2010-07-23,21.812,22.25,21.812,22.25,22338,0
2010-07-26,22.262,22.468,22.262,22.428,7374,0
2010-07-27,22.428,22.428,22.217,22.217,2006,0
2010-07-28,21.952,22.275,21.952,22.12,8350,0
2010-07-29,22.184,22.28,21.921,21.921,3253,0
2010-07-30,21.917,21.917,21.615,21.615,2107,0
2010-08-02,22.227,22.283,21.879,22.283,7128,0
2010-08-03,22.147,22.245,22.019,22.245,3127,0
2010-08-04,22.194,22.473,22.194,22.437,33884,0
2010-08-05,22.397,22.437,22.355,22.363,8607,0
2010-08-06,22.103,22.103,22.103,22.103,1978,0
2010-08-09,22.147,22.227,22.123,22.161,3210,0
2010-08-10,21.887,22.039,21.884,22.039,11538,0
2010-08-11,21.486,21.486,21.486,21.486,347,0
2010-08-12,21.19,21.369,21.19,21.369,1363,0
2010-08-13,21.389,21.606,21.389,21.606,1201,0
2010-08-16,21.337,21.752,21.136,21.708,6436,0
2010-08-17,21.817,21.983,21.817,21.921,7060,0
2010-08-18,21.97,21.97,21.779,21.779,2602,0
2010-08-19,21.611,21.699,21.377,21.525,11356,0
2010-08-20,21.473,21.543,21.473,21.543,1363,0
2010-08-23,21.525,21.543,21.455,21.473,5938,0
2010-08-24,20.915,21.063,20.614,20.614,8264,0
2010-08-25,20.076,20.411,19.851,20.411,8712,0
2010-08-26,20.369,20.382,20.369,20.382,559,0
2010-08-27,20.219,20.551,20.216,20.551,4779,0
2010-08-30,20.353,20.353,20.261,20.261,2635,0
2010-08-31,20.281,20.324,20.116,20.308,9394,0
2010-09-01,20.832,21.15,20.832,21.15,6105,0
2010-09-02,20.77,21.307,20.77,21.307,3567,0
2010-09-03,21.486,21.552,21.415,21.494,14822,0
2010-09-07,21.194,21.32,21.194,21.302,3766,0
2010-09-08,21.468,21.506,21.327,21.337,4636,0
2010-09-09,21.419,21.419,21.19,21.294,6166,0
2010-09-10,21.237,21.415,21.15,21.324,10967,0
2010-09-13,21.402,21.807,21.402,21.639,32128,0
2010-09-14,21.611,21.812,21.611,21.774,4493,0
2010-09-15,21.596,21.812,21.52,21.812,62795,0
2010-09-16,21.735,21.735,21.568,21.656,2028,0
2010-09-17,21.66,21.8,21.6,21.6,3499,0
2010-09-20,21.843,22.292,21.812,22.292,9952,0
2010-09-21,22.283,22.473,22.231,22.455,6455,0
2010-09-22,22.484,22.795,22.484,22.605,7947,0
2010-09-23,22.655,22.859,22.655,22.837,4620,0
2010-09-24,23.122,23.2,22.918,23.013,11126,0
2010-09-27,23.034,23.135,22.918,22.918,6816,0
2010-09-28,22.927,23.182,22.863,23.099,17319,0
2010-09-29,23.091,23.122,23.027,23.027,2763,0
2010-09-30,23.018,23.157,22.968,23.135,5210,0
2010-10-01,23.178,23.647,23.178,23.647,17880,0
2010-10-04,23.553,23.638,23.407,23.628,31964,0
2010-10-05,23.762,23.906,23.597,23.597,8816,0
2010-10-06,23.502,23.963,23.502,23.963,5271,0
2010-10-07,23.82,23.82,23.736,23.736,8554,0
2010-10-08,23.697,24.168,23.697,24.168,5271,0
2010-10-11,24.147,24.342,24.147,24.255,5698,0
2010-10-12,24.103,24.208,23.971,24.208,5320,0
2010-10-13,24.208,24.582,24.208,24.527,7917,0
2010-10-14,24.468,24.577,24.335,24.351,6753,0
2010-10-15,24.367,24.535,24.367,24.535,4450,0
2010-10-18,24.491,24.758,24.491,24.758,3260,0
2010-10-19,24.481,24.552,24.221,24.221,6878,0
2010-10-20,24.273,24.778,24.273,24.712,2592,0
2010-10-21,24.977,25.06,24.837,24.837,3575,0
2010-10-22,24.827,24.827,24.827,24.827,1157,0
2010-10-25,25.272,25.458,25.268,25.321,9464,0
2010-10-26,25.232,25.26,25.203,25.203,10820,0
2010-10-27,25.106,25.106,24.695,24.731,3439,0
2010-10-28,24.778,25.069,24.75,24.981,14564,0
2010-10-29,24.92,25.024,24.92,24.988,4389,0
2010-11-01,24.988,25.26,24.988,25.001,5350,0
2010-11-02,25.092,25.455,24.993,25.298,17598,0
2010-11-03,25.168,25.351,25.123,25.128,2496,0
2010-11-04,25.264,25.674,25.264,25.639,95477,0
2010-11-05,25.412,26.036,25.412,26.036,54384,0
2010-11-08,25.857,25.895,25.608,25.895,42289,0
2010-11-09,25.739,25.739,25.303,25.327,1144,0
2010-11-10,24.996,25.26,24.996,25.151,2063,0
2010-11-11,25.193,25.193,25.193,25.193,230,0
2010-11-12,25.069,25.079,24.771,24.887,7203,0
2010-11-15,25.041,25.447,25.037,25.18,4858,0
2010-11-16,25.16,25.16,24.436,24.436,6578,0
2010-11-17,24.605,24.605,24.577,24.582,13295,0
2010-11-18,24.944,25.16,24.944,25.156,6981,0
2010-11-19,24.87,25.295,24.87,25.295,13242,0
2010-11-22,24.968,25.005,24.968,25.005,6890,0
2010-11-23,24.64,24.64,24.459,24.459,3814,0
2010-11-24,24.712,25.041,24.704,24.924,3821,0
2010-11-26,24.906,24.906,24.906,24.906,2291,0
2010-11-29,24.54,24.626,24.287,24.626,11182,0
2010-11-30,24.356,24.67,24.356,24.609,6455,0
2010-12-01,24.896,25.096,24.896,24.996,4332,0
2010-12-02,25.208,25.368,25.138,25.264,4071,0
2010-12-03,25.101,25.11,24.814,24.867,12028,0
2010-12-06,24.846,24.981,24.846,24.981,6330,0
2010-12-07,25.18,25.324,24.87,24.927,5751,0
2010-12-08,24.809,24.867,24.699,24.758,7550,0
2010-12-09,24.763,24.848,24.322,24.346,5457,0
2010-12-10,24.309,24.736,24.309,24.688,6525,0
2010-12-13,24.67,24.867,24.67,24.801,6267,0
2010-12-14,24.712,24.996,24.712,24.846,21848,0
2010-12-15,24.636,24.867,24.377,24.427,9169,0
2010-12-16,24.342,24.648,24.342,24.609,7652,0
2010-12-17,24.432,24.685,24.264,24.685,6534,0
2010-12-20,24.648,24.758,24.565,24.592,11178,0
2010-12-21,24.778,24.963,24.758,24.758,7826,0
2010-12-22,24.783,24.783,24.695,24.727,1373,0
2010-12-23,24.621,24.745,24.621,24.704,1177,0
2010-12-27,24.477,24.501,24.432,24.501,58038,0
2010-12-28,24.577,24.758,24.577,24.758,3147,0
2010-12-29,24.832,24.892,24.631,24.745,7778,0
2010-12-30,24.763,24.814,24.699,24.736,2055,0
2010-12-31,24.687,24.949,24.687,24.939,13327,0
2011-01-03,24.958,25.394,24.958,25.208,8587,0
2011-01-04,25.373,25.389,25.037,25.389,7090,0
2011-01-05,25.272,25.739,25.272,25.739,14110,0
2011-01-06,25.743,25.743,25.577,25.595,18917,0
2011-01-07,25.591,25.958,25.591,25.73,5719,0
2011-01-10,25.699,25.699,25.412,25.595,2541,0
2011-01-11,25.608,25.739,25.608,25.622,3330,0
2011-01-12,25.735,25.739,25.18,25.227,6402,0
2011-01-13,25.211,25.303,25.211,25.251,8712,0
2011-01-14,25.26,25.327,25.26,25.327,2750,0
2011-01-18,25.442,25.788,25.431,25.788,7450,0
2011-01-19,25.848,25.848,25.548,25.674,6027,0
2011-01-20,25.426,25.507,25.399,25.507,1458,0
2011-01-21,25.639,25.656,25.399,25.455,3439,0
2011-01-24,25.416,25.686,25.416,25.631,2229,0
2011-01-25,25.426,25.426,25.215,25.272,4746,0
2011-01-26,25.264,25.342,25.208,25.268,7325,0
2011-01-27,25.242,25.242,25.106,25.128,10683,0
2011-01-28,24.993,25.037,24.391,24.391,6402,0
2011-01-31,24.173,24.756,24.173,24.756,6229,0
2011-02-01,25.084,25.54,25.032,25.54,10917,0
2011-02-02,25.303,25.572,25.303,25.572,688,0
2011-02-03,25.386,25.421,25.298,25.421,3860,0
2011-02-04,25.426,25.49,24.977,24.977,24437,0
2011-02-07,24.977,25.009,24.692,24.778,8923,0
2011-02-08,24.717,24.885,24.717,24.885,2333,0
2011-02-09,24.954,24.954,24.463,24.472,1605,0
2011-02-10,24.259,24.259,24.259,24.259,413,0
2011-02-11,24.19,24.814,24.19,24.814,11640,0
2011-02-14,24.648,24.648,24.587,24.592,5026,0
2011-02-15,24.427,24.577,24.427,24.427,1361,0
2011-02-16,24.463,24.626,24.432,24.626,4586,0
2011-02-18,24.993,25.303,24.993,25.138,2716,0
2011-02-22,24.67,24.87,24.463,24.463,7550,0
2011-02-23,24.103,24.259,24.043,24.251,4305,0
2011-02-24,24.168,24.168,24.168,24.168,504,0
2011-02-25,24.255,24.422,24.255,24.422,918,0
2011-02-28,24.699,25.069,24.699,25.069,1989,0
2011-03-01,25.11,25.11,24.501,24.509,11619,0
2011-03-02,24.557,24.557,24.557,24.557,230,0
2011-03-03,24.561,24.797,24.561,24.797,8880,0
2011-03-04,24.797,24.797,24.427,24.427,5076,0
2011-03-07,24.34,24.409,24.185,24.322,7841,0
2011-03-08,24.417,24.417,24.382,24.391,1440,0
2011-03-09,24.2,24.2,24.2,24.2,2006,0
2011-03-10,23.942,23.994,23.719,23.719,57799,0
2011-03-11,23.732,24.055,23.689,24.055,45214,0
2011-03-15,23.439,23.797,23.421,23.732,4586,0
2011-03-16,23.676,23.676,23.47,23.641,9110,0
2011-03-18,23.947,23.947,23.347,23.347,3723,0
2011-03-21,23.545,23.666,23.47,23.657,6408,0
2011-03-22,23.605,23.666,23.605,23.666,3210,0
2011-03-23,23.82,24.212,23.82,24.212,3153,0
2011-03-24,24.472,24.535,24.377,24.519,10275,0
2011-03-25,24.491,24.858,24.448,24.448,6602,0
2011-03-28,24.561,24.609,24.527,24.527,7275,0
2011-03-29,24.445,24.582,24.445,24.582,682,0
2011-03-30,24.818,24.92,24.712,24.915,15822,0
2011-03-31,25.002,25.154,24.915,25.154,6263,0
2011-04-01,25.495,25.678,25.368,25.664,3740,0
2011-04-04,25.548,25.631,25.495,25.526,19094,0
2011-04-05,25.264,25.708,25.264,25.337,4537,0
2011-04-06,25.713,25.83,25.526,25.694,7244,0
2011-04-08,25.351,25.404,25.351,25.404,1144,0
2011-04-11,25.555,25.555,25.543,25.543,5402,0
2011-04-12,25.458,25.482,25.26,25.303,2535,0
2011-04-13,25.5,25.53,25.227,25.242,9008,0
2011-04-14,25.076,25.303,25.076,25.303,24247,0
2011-04-15,25.272,25.364,25.164,25.321,36177,0
2011-04-18,24.958,24.958,24.54,24.692,6767,0
2011-04-19,24.675,24.675,24.468,24.468,4094,0
2011-04-20,23.074,24.763,23.074,24.648,4588,0
2011-04-21,24.68,24.736,24.577,24.577,8101,0
2011-04-25,24.6,24.605,24.501,24.535,3793,0
2011-04-26,24.609,24.653,24.6,24.6,5048,0
2011-04-27,24.573,24.695,24.44,24.685,7501,0
2011-04-28,24.481,24.587,24.481,24.561,4314,0
2011-04-29,24.561,24.887,24.456,24.887,7503,0
2011-05-02,24.814,24.944,24.626,24.626,8454,0
2011-05-03,24.519,24.519,23.838,23.838,9276,0
2011-05-04,23.082,23.142,22.99,22.99,15634,0
2011-05-05,22.918,22.985,22.755,22.89,36066,0
2011-05-06,22.914,23.095,22.484,22.484,15443,0
2011-05-09,22.527,22.627,22.418,22.627,5734,0
2011-05-10,22.687,23.005,22.583,22.942,2367,0
2011-05-11,22.877,22.877,22.736,22.849,5311,0
2011-05-12,22.786,22.786,22.25,22.25,4236,0
2011-05-13,22.25,22.437,22.088,22.203,5779,0
2011-05-16,22.06,22.156,22.01,22.03,2978,0
2011-05-17,21.865,21.896,21.538,21.6,12494,0
2011-05-18,21.695,21.774,20.619,21.735,6420,0
2011-05-19,21.879,21.957,21.644,21.957,19976,0
2011-05-20,21.879,22.337,21.879,22.337,1525,0
2011-05-23,21.996,22.115,21.934,22.078,3993,0
2011-05-24,22.287,22.682,22.287,22.586,15967,0
2011-05-25,22.509,22.586,22.478,22.488,9971,0
2011-05-26,22.359,22.728,22.359,22.728,5056,0
2011-05-27,22.817,22.817,22.782,22.782,5032,0
2011-05-31,22.996,22.996,22.918,22.934,5943,0
2011-06-01,22.904,22.904,22.69,22.69,1835,0
2011-06-02,22.554,22.554,22.355,22.355,6457,0
2011-06-03,22.174,22.198,21.482,21.482,22306,0
2011-06-06,21.6,21.6,20.94,21.097,16720,0
2011-06-07,21.245,21.419,21.122,21.272,7477,0
2011-06-08,21.341,21.341,21.055,21.106,12882,0
2011-06-09,21.131,21.315,21.131,21.281,6216,0
2011-06-10,21.122,21.122,20.871,20.958,14426,0
2011-06-13,21.04,21.131,21.04,21.131,3334,0
2011-06-14,21.41,21.673,21.41,21.591,5193,0
2011-06-15,21.669,21.669,21.49,21.506,3030,0
2011-06-16,21.406,21.679,21.406,21.54,5728,0
2011-06-17,21.394,21.596,21.394,21.596,3542,0
2011-06-20,21.606,21.942,21.603,21.942,10234,0
2011-06-21,21.742,22.065,21.742,21.97,4213,0
2011-06-22,22.25,22.318,22.198,22.318,1671,0
2011-06-23,22.006,22.24,21.884,22.24,3553,0
2011-06-24,22.25,22.25,22.103,22.103,1512,0
2011-06-27,22.275,22.355,22.189,22.337,2757,0
2011-06-28,22.25,22.736,22.24,22.736,9391,0
2011-06-29,22.772,23.297,22.772,23.277,4275,0
2011-06-30,23.282,23.422,23.282,23.38,4878,0
2011-07-01,23.803,23.803,23.33,23.558,2207,0
2011-07-05,23.416,23.803,23.401,23.401,3345,0
2011-07-06,23.355,23.355,23.216,23.25,6325,0
2011-07-07,23.304,23.373,23.25,23.25,8444,0
2011-07-08,22.759,22.968,22.759,22.968,1726,0
2011-07-11,22.608,22.804,22.608,22.786,1164,0
2011-07-12,22.69,22.69,22.577,22.69,3314,0
2011-07-13,22.444,22.741,22.444,22.672,9501,0
2011-07-14,22.846,22.89,22.626,22.89,4738,0
2011-07-15,23.55,23.55,22.577,22.786,10084,0
2011-07-18,22.495,22.759,22.461,22.558,8894,0
2011-07-19,22.681,22.681,22.364,22.444,13538,0
2011-07-20,22.567,22.567,22.127,22.134,2193,0
2011-07-21,22.207,22.38,22.207,22.207,7078,0
2011-07-22,22.12,22.804,22.12,22.804,10392,0
2011-07-25,22.408,22.741,22.408,22.539,6820,0
2011-07-26,22.636,22.681,22.549,22.654,8971,0
2011-07-27,22.486,22.567,22.259,22.521,10878,0
2011-07-28,22.567,22.91,22.312,22.91,7911,0
2011-07-29,22.472,22.692,22.472,22.569,8522,0
2011-08-01,22.749,22.882,22.486,22.486,7408,0
2011-08-02,21.9,22.014,21.503,21.608,9066,0
2011-08-03,21.573,21.573,21.048,21.294,11864,0
2011-08-04,20.907,20.996,20.389,20.389,8170,0
2011-08-05,20.68,20.766,20.186,20.601,15053,0
2011-08-08,19.976,20.406,19.399,19.399,20798,0
2011-08-09,19.731,20.153,19.361,20.153,22927,0
2011-08-10,21.258,21.258,19.169,19.81,13378,0
2011-08-11,19.628,20.83,19.628,20.83,20176,0
2011-08-12,20.97,20.97,20.554,20.66,2255,0
2011-08-15,21.1,21.1,20.854,20.996,2743,0
2011-08-16,20.733,20.907,20.68,20.846,5746,0
2011-08-17,21.189,21.32,20.854,21.248,10628,0
2011-08-18,20.733,20.741,20.275,20.433,3475,0
2011-08-19,20.424,20.504,20.178,20.469,4559,0
2011-08-22,20.881,21.003,20.619,20.67,8628,0
2011-08-23,20.741,20.942,20.741,20.942,832,0
2011-08-24,21.011,21.011,20.854,20.979,1501,0
2011-08-25,20.951,20.951,20.714,20.714,757,0
2011-08-26,20.118,20.696,20.118,20.696,684,0
2011-08-29,21.075,21.1,21.048,21.09,4400,0
2011-08-30,21.248,21.248,21.179,21.197,2790,0
2011-08-31,21.764,22.223,21.764,22.223,7171,0
2011-09-01,22.636,22.846,22.339,22.339,7908,0
2011-09-02,21.94,21.95,21.605,21.677,4472,0
2011-09-06,21.153,21.153,21.153,21.153,1311,0
2011-09-07,21.573,21.688,21.46,21.688,2176,0
2011-09-08,21.364,21.653,21.285,21.285,2857,0
2011-09-09,20.881,20.96,20.46,20.496,3539,0
2011-09-12,19.961,20.397,19.961,20.397,5377,0
2011-09-13,20.415,20.415,20.082,20.381,8750,0
2011-09-14,20.283,21.058,20.178,20.951,14512,0
2011-09-15,20.987,21.294,20.987,21.231,1071,0
2011-09-16,21.346,21.443,21.02,21.125,11848,0
2011-09-19,20.644,21.117,20.644,21.117,1094,0
2011-09-20,21.058,21.058,20.548,20.548,3215,0
2011-09-21,19.327,20.696,19.31,19.933,6295,0
2011-09-22,19.152,19.152,18.361,18.37,6523,0
2011-09-23,18.046,19.064,18.046,19.064,12125,0
2011-09-26,19.055,19.609,19.055,19.609,2741,0
2011-09-27,20.066,20.548,20.046,20.074,6274,0
2011-09-28,20.082,20.082,19.486,19.486,4728,0
2011-09-29,19.705,20.275,19.618,19.643,4559,0
2011-09-30,19.632,19.632,19.057,19.454,8786,0
2011-10-03,19.144,19.273,18.896,18.896,8677,0
2011-10-04,18.659,18.659,18.071,18.448,2930,0
2011-10-05,18.712,19.136,18.634,19.047,9258,0
2011-10-06,18.889,18.942,18.853,18.942,1645,0
2011-10-07,19.064,19.064,18.731,18.844,623,0
2011-10-10,19.249,19.695,19.195,19.643,4500,0
2011-10-11,19.512,19.951,19.415,19.774,2112,0
2011-10-12,20.267,20.687,20.267,20.477,1620,0
2011-10-13,20.292,20.496,20.292,20.406,2078,0
2011-10-14,20.687,20.783,20.67,20.774,954,0
2011-10-17,20.511,20.539,20.074,20.074,1670,0
2011-10-18,19.757,20.696,19.757,20.687,3670,0
2011-10-19,20.68,20.68,20.301,20.31,2114,0
2011-10-20,20.318,20.504,19.994,20.098,2964,0
2011-10-21,20.355,20.9,20.355,20.865,4262,0
2011-10-24,20.82,21.285,20.741,21.029,23865,0
2011-10-25,20.839,21.023,20.706,21.014,14460,0
2011-10-26,21.09,21.503,21.09,21.478,7822,0
2011-10-27,21.925,22.882,21.54,21.54,29375,0
2011-10-28,21.94,23.088,21.784,23.088,29981,0
2011-10-31,22.454,22.808,22.409,22.409,20038,0
2011-11-01,21.491,21.703,21.351,21.351,21527,0
2011-11-02,21.907,22.303,21.75,22.303,14789,0
2011-11-03,22.294,22.472,22.038,22.199,7674,0
2011-11-04,21.853,22.276,21.853,22.276,53632,0
2011-11-07,22.276,22.4,22.064,22.4,5437,0
2011-11-08,22.48,22.725,22.199,22.725,8516,0
2011-11-09,22.046,22.339,21.968,21.968,3538,0
2011-11-10,22.092,22.445,22.092,22.102,10113,0
2011-11-11,22.523,22.601,22.409,22.601,7153,0
2011-11-14,22.559,22.647,22.48,22.514,2231,0
2011-11-15,22.371,22.454,22.259,22.259,4334,0
2011-11-16,21.923,22.134,21.65,21.695,12021,0
2011-11-17,21.65,21.933,21.218,21.218,3555,0
2011-11-18,21.28,21.491,21.157,21.42,4871,0
2011-11-21,21.36,21.36,20.414,20.554,4264,0
2011-11-22,20.548,20.61,20.23,20.459,8056,0
2011-11-23,20.371,20.405,20.151,20.194,6841,0
2011-11-25,19.93,20.088,19.693,19.736,3281,0
2011-11-28,21.613,21.613,19.93,19.93,8093,0
2011-11-29,20.239,20.926,20.239,20.583,6830,0
2011-11-30,21.394,21.43,20.847,20.847,3220,0
2011-12-01,21.031,21.166,20.741,20.768,3882,0
2011-12-02,20.919,21.166,20.909,21.093,2723,0
2011-12-05,21.183,21.507,21.093,21.093,7268,0
2011-12-06,21.023,21.093,21.023,21.093,1186,0
2011-12-07,20.776,20.856,20.644,20.697,7417,0
2011-12-08,20.477,20.486,20.027,20.027,4699,0
2011-12-09,20.211,20.211,20.151,20.151,1030,0
2011-12-12,20.161,20.161,19.48,19.613,5485,0
2011-12-13,19.912,20.053,19.567,19.567,4431,0
2011-12-14,19.426,19.645,19.33,19.516,2767,0
2011-12-15,19.903,19.903,19.462,19.471,2161,0
2011-12-16,19.489,19.762,19.179,19.179,7079,0
2011-12-19,19.603,19.603,18.422,18.422,11687,0
2011-12-20,19.383,19.576,19.197,19.559,14096,0
2011-12-21,19.489,19.506,19.34,19.506,4508,0
2011-12-22,19.77,19.966,19.77,19.939,4218,0
2011-12-23,19.973,20.044,19.833,19.948,10668,0
2011-12-27,19.79,19.886,19.79,19.886,2203,0
2011-12-28,19.559,19.559,19.516,19.524,2911,0
2011-12-29,19.673,19.868,19.417,19.868,12440,0
2011-12-30,19.93,20.01,19.833,19.833,4724,0
2012-01-03,20.072,20.592,20.072,20.371,10374,0
2012-01-04,20.267,20.282,20.23,20.23,2470,0
2012-01-05,20.106,20.106,19.77,19.77,4915,0
2012-01-06,19.762,19.893,19.762,19.77,4720,0
2012-01-09,19.417,19.797,19.417,19.719,10204,0
2012-01-10,19.981,19.981,19.762,19.903,5197,0
2012-01-11,19.823,19.886,19.753,19.886,28666,0
2012-01-12,19.981,20.184,19.912,19.991,7595,0
2012-01-13,19.533,19.541,19.409,19.417,3109,0
2012-01-17,19.78,19.78,18.818,18.818,6995,0
2012-01-18,19.426,20.291,19.426,20.291,13601,0
2012-01-19,20.432,20.944,20.432,20.741,4306,0
2012-01-20,20.734,20.759,20.397,20.424,2869,0
2012-01-23,20.583,20.583,20.317,20.38,10758,0
2012-01-24,20.063,20.194,20.036,20.194,5507,0
2012-01-25,20.151,20.706,20.141,20.652,13322,0
2012-01-26,20.919,21.014,20.619,20.619,10107,0
2012-01-27,20.741,20.741,20.61,20.635,8452,0
2012-01-30,20.345,20.626,20.345,20.626,6980,0
2012-01-31,20.706,20.706,20.389,20.397,8327,0
2012-02-01,20.619,20.812,20.574,20.776,5109,0
2012-02-02,20.883,21.111,20.875,20.981,5377,0
2012-02-03,21.209,21.712,21.209,21.545,9097,0
2012-02-06,21.394,21.411,21.289,21.315,3641,0
2012-02-07,21.148,21.589,21.148,21.394,5767,0
2012-02-08,21.385,21.394,21.271,21.394,3811,0
2012-02-09,21.605,21.613,21.315,21.563,4108,0
2012-02-10,20.697,21.315,20.697,20.865,21540,0
2012-02-13,21.069,21.128,20.681,20.681,4603,0
2012-02-14,20.734,20.734,20.451,20.468,21608,0
2012-02-15,20.681,20.875,20.355,20.548,7434,0
2012-02-16,20.405,20.592,20.405,20.592,794,0
2012-02-17,20.734,20.734,20.554,20.619,40857,0
2012-02-21,20.734,20.803,20.635,20.697,14491,0
2012-02-22,20.548,20.635,20.38,20.38,7345,0
2012-02-23,20.405,20.909,20.405,20.875,24289,0
2012-02-24,20.944,20.989,18.95,20.776,10184,0
2012-02-27,20.619,20.661,20.468,20.486,6028,0
2012-02-28,20.706,21.051,20.414,21.014,10864,0
2012-02-29,21.173,21.235,21.086,21.086,3528,0
2012-03-01,21.209,21.385,21.209,21.306,3246,0
2012-03-02,21.262,21.323,21.06,21.148,3683,0
2012-03-05,21.005,21.069,20.793,20.963,6172,0
2012-03-06,20.495,20.61,20.432,20.477,12001,0
2012-03-07,20.554,20.661,20.486,20.583,2433,0
2012-03-08,20.442,20.865,20.442,20.865,18702,0
2012-03-09,20.803,20.963,20.803,20.839,22418,0
2012-03-12,20.38,20.583,20.38,20.459,11234,0
2012-03-13,20.52,21.093,20.52,21.093,21662,0
2012-03-14,21.014,21.332,20.61,20.619,27255,0
2012-03-15,20.61,20.883,20.592,20.865,4708,0
2012-03-16,20.989,21.341,20.981,21.306,4574,0
2012-03-19,22.055,22.055,21.069,21.069,25023,0
2012-03-20,20.963,21.235,20.883,21.121,9414,0
2012-03-21,21.173,21.235,21.031,21.183,2397,0
2012-03-22,20.953,21.005,20.856,20.856,6241,0
2012-03-23,20.963,21.111,20.89,21.005,8415,0
2012-03-26,21.235,21.738,21.235,21.738,6084,0
2012-03-27,21.483,21.755,21.483,21.66,2273,0
2012-03-28,21.66,21.66,21.297,21.642,5294,0
2012-03-29,21.378,21.685,21.315,21.569,3020,0
2012-03-30,21.685,22.055,21.685,21.933,4847,0
2012-04-02,21.385,22.021,21.385,21.898,9641,0
2012-04-03,21.959,21.959,21.613,21.747,493,0
2012-04-04,21.517,21.579,21.183,21.378,3474,0
2012-04-05,21.2,21.2,21.173,21.173,6598,0
2012-04-09,20.865,20.998,19.868,20.998,906,0
2012-04-10,21.031,21.051,20.574,20.601,5273,0
2012-04-11,20.741,20.839,20.583,20.592,8170,0
2012-04-12,20.583,21.218,20.574,21.218,5287,0
2012-04-13,20.926,21.28,20.926,21.041,4376,0
2012-04-16,21.166,21.173,20.734,20.909,9082,0
2012-04-17,21.173,21.306,21.173,21.306,2017,0
2012-04-18,21.173,21.306,21.051,21.262,17835,0
2012-04-19,20.934,21.289,20.934,21.166,4718,0
2012-04-20,21.403,21.448,21.394,21.439,6743,0
2012-04-23,21.209,21.906,21.209,21.906,4387,0
2012-04-24,21.959,22.179,21.94,22.111,10469,0
2012-04-25,22.294,22.294,20.115,20.115,5573,0
2012-04-26,21.881,22.17,21.881,22.17,61702,0
2012-04-27,21.898,23.009,21.898,22.981,18304,0
2012-04-30,22.913,23.467,22.913,23.467,9404,0
2012-05-01,23.213,23.467,23.213,23.31,3765,0
2012-05-02,23.38,24.006,23.37,23.45,8650,0
2012-05-03,22.675,24.315,22.675,24.138,22033,0
2012-05-04,23.865,24.042,23.759,23.767,6886,0
2012-05-07,23.732,25.002,23.732,24.773,10007,0
2012-05-08,24.138,24.138,22.472,22.472,23074,0
2012-05-09,22.134,22.656,22.134,22.381,1235,0
2012-05-10,22.743,22.743,22.32,22.358,2802,0
2012-05-11,22.358,22.435,22.241,22.276,10306,0
2012-05-14,21.968,22.038,21.808,21.808,6248,0
2012-05-15,21.73,21.738,21.527,21.527,5211,0
2012-05-16,21.685,21.685,21.289,21.527,10998,0
2012-05-17,21.527,21.554,21.173,21.385,2059,0
2012-05-18,21.2,21.218,20.681,20.776,1742,0
2012-05-21,21.051,21.121,20.883,21.121,2588,0
2012-05-22,21.245,21.491,21.173,21.297,19084,0
2012-05-23,21.173,21.173,20.106,21.041,30632,0
2012-05-24,20.953,21.166,20.953,21.086,3117,0
2012-05-25,21.173,21.173,20.919,20.989,1815,0
2012-05-29,21.439,21.439,21.086,21.394,7812,0
2012-05-30,21.315,21.315,21.086,21.086,3102,0
2012-05-31,21.315,21.315,20.442,20.706,5940,0
2012-06-01,20.364,20.495,20.063,20.063,19320,0
2012-06-04,20.141,20.52,20.088,20.52,14416,0
2012-06-05,20.167,20.362,20.086,20.353,2672,0
2012-06-06,21.589,21.589,20.405,20.539,6749,0
2012-06-07,20.953,20.953,20.626,20.626,1275,0
2012-06-08,20.355,20.776,20.355,20.776,5033,0
2012-06-11,21.173,21.173,20.601,20.601,4787,0
2012-06-12,20.309,21.271,20.309,21.271,14646,0
2012-06-13,21.069,21.289,20.248,20.248,9139,0
2012-06-14,21.005,21.411,21.005,21.411,6535,0
2012-06-15,21.183,21.28,21.014,21.28,6866,0
2012-06-18,21.306,21.844,21.051,21.844,11312,0
2012-06-19,21.599,22.488,21.599,22.358,5852,0
2012-06-20,22.304,22.496,22.304,22.391,3824,0
2012-06-21,22.531,22.531,22.021,22.021,1657,0
2012-06-22,22.161,22.267,22.038,22.17,589,0
2012-06-25,21.933,21.994,21.835,21.94,1548,0
2012-06-26,21.8,22.102,21.8,22.102,2056,0
2012-06-27,22.48,22.551,22.285,22.285,2298,0
2012-06-28,20.511,23.503,20.495,22.241,4585,0
2012-06-29,22.77,22.947,22.605,22.938,25181,0
2012-07-02,23.193,23.193,22.815,22.832,9447,0
2012-07-03,23.088,23.176,22.947,23.176,1192,0
2012-07-05,22.932,22.932,22.721,22.766,1655,0
2012-07-06,22.33,22.589,22.33,22.533,6706,0
2012-07-09,22.712,23.024,22.712,22.968,3079,0
2012-07-10,23.005,23.092,22.861,22.861,9183,0
2012-07-11,22.597,23.076,22.597,23.076,6844,0
2012-07-12,23.031,23.031,22.871,22.871,2436,0
2012-07-13,22.858,23.381,22.815,23.31,3945,0
2012-07-16,23.218,23.6,23.218,23.6,1700,0
2012-07-17,23.731,24.369,23.731,24.336,6972,0
2012-07-18,24.22,24.397,24.043,24.044,13193,0
2012-07-19,23.9,23.918,23.714,23.821,10134,0
2012-07-20,23.66,23.741,23.519,23.572,2082,0
2012-07-23,23.172,23.537,23.172,23.537,8844,0
2012-07-24,23.567,23.567,22.96,22.986,7859,0
2012-07-25,23.102,23.252,22.951,22.996,3713,0
2012-07-26,23.333,23.831,23.333,23.831,3819,0
2012-07-27,23.856,24.07,23.461,23.998,7064,0
2012-07-30,23.65,23.918,23.65,23.741,4767,0
2012-07-31,23.6,23.928,23.6,23.616,11335,0
2012-08-01,23.998,23.998,23.396,23.396,13099,0
2012-08-02,22.908,23.288,22.908,23.27,9340,0
2012-08-03,23.786,23.786,23.465,23.465,1510,0
2012-08-06,23.509,23.66,23.34,23.34,4333,0
2012-08-07,23.439,23.954,23.298,23.954,19762,0
2012-08-08,23.546,23.546,23.166,23.2,3980,0
2012-08-09,23.2,23.262,23.156,23.156,2158,0
2012-08-10,23.2,23.218,22.96,23.199,2477,0
2012-08-13,23.112,23.112,22.7,22.7,2956,0
2012-08-14,22.827,23.047,22.773,22.898,2525,0
2012-08-15,22.871,23.42,22.844,23.42,3519,0
2012-08-16,23.218,23.377,22.286,22.286,7958,0
2012-08-17,23.129,23.367,23.047,23.367,9771,0
2012-08-20,23.181,23.209,23.146,23.172,8206,0
2012-08-21,23.377,23.377,22.783,22.783,1125,0
2012-08-22,22.852,22.852,22.35,22.494,3612,0
2012-08-23,22.242,22.242,21.948,22.161,3620,0
2012-08-24,22.057,23.509,22.057,23.509,10307,0
2012-08-27,23.014,23.014,22.464,22.498,16034,0
2012-08-28,22.581,22.773,22.418,22.773,5270,0
2012-08-29,22.622,22.703,22.455,22.506,12816,0
2012-08-30,22.232,22.33,22.046,22.277,3302,0
2012-08-31,22.464,22.524,22.464,22.481,1014,0
2012-09-04,22.35,22.814,21.718,21.718,2353,0
2012-09-05,22.382,22.694,22.382,22.687,6339,0
2012-09-06,22.552,22.926,22.552,22.852,2196,0
2012-09-07,22.926,22.935,22.861,22.871,3073,0
2012-09-10,22.721,22.836,22.304,22.437,9369,0
2012-09-11,22.409,22.533,22.401,22.418,9572,0
2012-09-12,22.437,22.464,22.366,22.418,4855,0
2012-09-13,22.304,22.977,22.294,22.977,7269,0
2012-09-14,21.575,23.057,21.575,23.057,15442,0
2012-09-17,22.507,22.649,22.392,22.409,10596,0
2012-09-18,22.552,22.898,22.366,22.898,2884,0
2012-09-19,22.481,22.771,21.993,21.993,11569,0
2012-09-20,22.372,22.464,22.142,22.372,6769,0
2012-09-21,22.34,22.481,22.321,22.481,2030,0
2012-09-24,22.392,22.533,22.392,22.507,2891,0
2012-09-25,22.694,22.694,22.277,22.286,1673,0
2012-09-26,22.082,22.597,21.85,22.597,10486,0
2012-09-27,22.703,22.96,22.552,22.918,2851,0
2012-09-28,22.712,22.728,21.551,21.551,2596,0
2012-10-01,22.277,22.977,22.277,22.792,11497,0
2012-10-02,22.728,22.884,22.694,22.79,11981,0
2012-10-03,22.703,22.703,22.533,22.649,1802,0
2012-10-04,22.746,22.96,22.612,22.898,3691,0
2012-10-05,23.057,23.42,23.057,23.405,11052,0
2012-10-08,23.502,23.502,23.121,23.121,2365,0
2012-10-09,23.047,23.252,22.951,22.951,2630,0
2012-10-11,23.024,23.6,22.881,23.6,2697,0
2012-10-12,22.792,22.951,22.792,22.874,5587,0
2012-10-15,22.932,23.102,22.844,23.066,5013,0
2012-10-16,23.413,23.413,23.209,23.209,622,0
2012-10-17,22.96,23.59,22.96,23.59,12195,0
2012-10-18,23.146,23.572,23.085,23.572,4622,0
2012-10-19,23.367,23.367,23.227,23.227,2173,0
2012-10-22,23.252,23.367,23.057,23.057,2098,0
2012-10-23,22.827,23.092,22.827,23.092,4145,0
2012-10-24,23.209,23.209,22.898,23.102,4634,0
2012-10-25,23.27,23.27,22.59,22.703,8081,0
2012-10-26,22.649,22.844,22.571,22.682,1874,0
2012-10-31,22.524,22.792,22.321,22.474,19227,0
2012-11-01,22.464,22.677,22.464,22.533,2816,0
2012-11-02,22.392,23.564,22.392,23.409,15414,0
2012-11-05,22.712,22.908,22.437,22.437,2028,0
2012-11-06,22.612,22.668,22.418,22.418,11669,0
2012-11-07,22.277,22.286,21.727,21.727,2706,0
2012-11-08,21.692,21.692,21.239,21.239,6325,0
2012-11-09,20.974,21.389,20.974,21.389,15793,0
2012-11-12,21.213,21.213,20.911,21.015,4699,0
2012-11-13,20.878,21.038,20.826,20.923,9526,0
2012-11-14,20.977,21.058,20.69,20.69,4949,0
2012-11-15,20.583,20.736,20.539,20.7,10894,0
2012-11-16,20.645,20.826,20.555,20.826,15568,0
2012-11-19,20.69,21.655,20.69,21.655,4742,0
2012-11-20,20.843,20.968,20.548,20.895,22043,0
2012-11-21,20.85,21.084,20.752,21.067,2130,0
2012-11-23,21.441,21.549,21.315,21.502,22383,0
2012-11-26,21.628,21.628,21.146,21.146,5594,0
2012-11-27,21.235,21.306,21.13,21.172,5570,0
2012-11-28,20.718,21.091,20.718,21.011,570,0
2012-11-29,21.218,21.244,21.019,21.244,4359,0
2012-11-30,21.199,21.218,20.937,21.11,6059,0
2012-12-03,21.136,21.136,20.869,20.869,3869,0
2012-12-04,20.886,20.914,20.7,20.77,18634,0
2012-12-05,20.69,20.708,20.458,20.627,5287,0
2012-12-06,20.485,20.663,20.412,20.45,2581,0
2012-12-07,20.663,20.663,20.467,20.467,2576,0
2012-12-10,20.323,21.014,20.323,20.995,33356,0
2012-12-11,20.986,21.333,20.869,21.165,10784,0
2012-12-12,21.162,21.412,21.162,21.244,4102,0
2012-12-13,21.361,21.361,21.244,21.252,3488,0
2012-12-14,21.048,21.299,21.048,21.126,15190,0
2012-12-17,21.019,21.058,20.986,21.003,3872,0
2012-12-18,21.028,21.119,21.028,21.028,93983,0
2012-12-19,21.028,21.11,20.02,20.85,69299,0
2012-12-20,20.638,20.717,20.554,20.682,5070,0
2012-12-21,20.52,20.654,20.342,20.58,19226,0
2012-12-24,20.602,20.602,20.227,20.235,7705,0
2012-12-26,20.199,20.45,20.199,20.306,9851,0
2012-12-27,20.306,20.352,20.272,20.333,15574,0
2012-12-28,20.156,20.499,20.156,20.263,40059,0
2012-12-31,20.272,20.673,20.217,20.673,32696,0
2013-01-02,21.091,21.091,20.69,20.806,7656,0
2013-01-03,20.85,21.155,20.826,20.968,6246,0
2013-01-04,20.862,21.609,20.862,21.609,5890,0
2013-01-07,21.549,21.771,21.441,21.583,5328,0
2013-01-08,21.451,21.618,21.451,21.583,10422,0
2013-01-09,21.699,21.736,21.567,21.574,9077,0
2013-01-10,21.806,22.121,21.773,22.121,9815,0
2013-01-11,21.939,21.939,21.79,21.869,1929,0
2013-01-14,22.298,22.493,21.977,22.029,6345,0
2013-01-15,21.798,22.324,21.798,22.046,8406,0
2013-01-16,21.959,22.153,21.853,22.022,5624,0
2013-01-17,22.288,22.288,21.912,21.949,3653,0
2013-01-18,21.815,21.949,21.815,21.949,8083,0
2013-01-22,21.949,22.046,21.949,22.022,2232,0
2013-01-23,22.022,22.202,21.984,22.202,5230,0
2013-01-24,22.245,22.324,22.245,22.262,2248,0
2013-01-25,22.209,22.324,22.103,22.28,6309,0
2013-01-28,22.163,22.28,22.055,22.144,5569,0
2013-01-29,22.004,22.384,22.004,22.384,2338,0
2013-01-30,22.235,22.354,22.235,22.27,2243,0
2013-01-31,22.376,22.386,22.27,22.386,6742,0
2013-02-01,22.478,22.879,22.469,22.816,9336,0
2013-02-04,22.618,22.734,22.618,22.692,4043,0
2013-02-05,22.77,22.77,22.252,22.288,19358,0
2013-02-06,22.344,22.354,22.112,22.334,9870,0
2013-02-07,22.201,22.324,22.144,22.182,6745,0
2013-02-08,22.396,22.432,22.324,22.361,2039,0
2013-02-11,22.288,22.503,22.27,22.27,8378,0
2013-02-12,22.201,22.27,22.165,22.172,28838,0
2013-02-13,22.112,22.112,19.824,19.902,94657,0
2013-02-14,20.039,20.039,19.582,19.629,17791,0
2013-02-15,19.368,20.11,19.226,20.003,17666,0
2013-02-19,19.77,20.412,19.77,20.352,8841,0
2013-02-20,20.314,20.467,19.824,19.824,22458,0
2013-02-21,19.699,19.828,19.699,19.735,7762,0
2013-02-22,19.744,20.1,19.62,19.673,9666,0
2013-02-25,19.725,19.725,19.137,19.137,11070,0
2013-02-26,19.147,19.325,18.769,19.083,14430,0
2013-02-27,18.87,19.342,18.736,18.797,14718,0
2013-02-28,18.726,18.977,18.574,18.708,17602,0
2013-03-01,18.486,18.504,18.306,18.504,27544,0
2013-03-04,18.423,18.456,18.163,18.432,7099,0
2013-03-05,18.638,18.736,18.521,18.593,16180,0
2013-03-06,18.564,18.638,18.545,18.618,12207,0
2013-03-07,18.564,18.618,18.512,18.618,10247,0
2013-03-08,18.662,19.127,18.662,19.127,17947,0
2013-03-11,19.021,19.091,18.476,18.715,13429,0
2013-03-12,18.486,18.602,18.28,18.324,20492,0
2013-03-13,18.27,18.27,16.878,17.368,83093,0
2013-03-14,16.904,17.69,16.199,17.252,34919,0
2013-03-15,17.18,17.18,16.493,16.573,16196,0
2013-03-18,16.557,16.655,16.341,16.637,22877,0
2013-03-19,16.851,16.967,16.813,16.863,13598,0
2013-03-20,16.967,17.012,16.859,16.995,12810,0
2013-03-21,17.075,17.707,17.075,17.592,17181,0
2013-03-22,17.833,18.242,17.592,18.056,14349,0
2013-03-25,17.958,18.554,17.958,18.545,9101,0
2013-03-26,18.53,18.958,18.53,18.797,12139,0
2013-03-27,18.564,18.949,18.564,18.886,10435,0
2013-03-28,18.654,18.772,18.53,18.772,1637,0
2013-04-01,18.671,18.806,18.646,18.708,6276,0
2013-04-02,18.602,18.769,18.306,18.438,7814,0
2013-04-03,18.368,18.753,17.993,18.753,11911,0
2013-04-04,17.923,18.163,17.923,17.984,13612,0
2013-04-05,17.698,18.056,17.698,18.056,4524,0
2013-04-08,17.976,18.263,17.939,18.216,4220,0
2013-04-09,18.504,18.769,18.495,18.638,14756,0
2013-04-10,18.94,19.02,18.762,18.825,3680,0
2013-04-11,18.69,19.055,18.554,19.055,15297,0
2013-04-12,18.753,18.753,18.432,18.486,13147,0
2013-04-15,18.315,18.54,18.12,18.12,4700,0
2013-04-16,18.288,18.512,18.28,18.452,1225,0
2013-04-17,18.306,18.306,17.78,17.78,11459,0
2013-04-18,17.905,18.092,17.788,18.073,19163,0
2013-04-19,18.263,18.263,17.725,18.022,7315,0
2013-04-22,18.171,18.423,18.171,18.423,3431,0
2013-04-23,18.69,18.753,18.654,18.708,3284,0
2013-04-24,18.726,18.923,18.53,18.923,3920,0
2013-04-25,18.949,18.949,18.842,18.842,5039,0
2013-04-26,18.593,18.69,18.435,18.435,6667,0
2013-04-29,18.432,18.597,18.377,18.486,21365,0
2013-04-30,18.306,19.129,18.306,19.127,21576,0
2013-05-01,18.825,18.86,18.512,18.537,26503,0
2013-05-02,18.447,18.97,18.447,18.904,14919,0
2013-05-03,19.147,19.645,18.994,19.476,38407,0
2013-05-06,19.155,19.457,19.155,19.315,12617,0
2013-05-07,19.328,19.406,19.18,19.36,3953,0
2013-05-08,19.278,19.431,19.27,19.288,2313,0
2013-05-09,19.101,19.118,18.923,18.923,6558,0
2013-05-10,18.825,18.825,18.564,18.753,4200,0
2013-05-13,18.743,18.862,18.708,18.85,2793,0
2013-05-14,18.788,18.789,18.584,18.584,6202,0
2013-05-15,18.414,18.613,18.414,18.512,8503,0
2013-05-16,18.554,18.638,18.504,18.638,524,0
2013-05-17,18.53,18.574,18.406,18.447,7162,0
2013-05-20,18.19,18.476,18.19,18.476,5954,0
2013-05-21,18.377,18.386,18.04,18.163,11359,0
2013-05-22,17.984,18.217,17.923,17.949,4670,0
2013-05-23,17.815,17.905,16.109,17.905,11028,0
2013-05-24,17.823,17.845,17.617,17.788,2250,0
2013-05-28,17.93,18.073,17.878,17.958,7104,0
2013-05-29,17.78,17.78,17.556,17.682,3135,0
2013-05-30,17.797,17.878,17.61,17.796,2902,0
2013-05-31,17.613,17.885,17.596,17.83,9622,0
2013-06-03,17.806,17.806,17.457,17.548,6957,0
2013-06-04,17.548,17.673,17.422,17.542,6650,0
2013-06-05,17.44,17.44,17.299,17.351,5487,0
2013-06-06,17.413,17.823,17.332,17.823,4443,0
2013-06-07,17.85,18.372,17.85,18.012,7823,0
2013-06-10,18.022,18.026,17.671,17.878,1864,0
2013-06-11,17.493,18.216,17.493,17.743,7974,0
2013-06-12,17.584,17.789,17.467,17.6,16581,0
2013-06-13,17.584,17.85,16.967,16.967,5807,0
2013-06-14,17.646,17.976,17.646,17.919,9097,0
2013-06-17,17.966,18.041,17.84,17.87,5964,0
2013-06-18,17.879,18.018,17.879,17.939,2404,0
2013-06-19,17.823,17.905,17.627,17.627,1458,0
2013-06-20,17.171,17.171,16.689,16.689,3673,0
2013-06-21,16.674,16.938,16.521,16.904,9087,0
2013-06-24,16.938,16.938,16.075,16.763,3982,0
2013-06-25,17.028,17.367,17.028,17.314,3255,0
2013-06-26,17.548,17.86,17.538,17.86,4805,0
2013-06-27,17.654,18.883,17.654,18.743,12160,0
2013-06-28,18.602,19.388,18.554,18.913,31481,0
2013-07-01,19.278,19.611,19.278,19.611,5096,0
2013-07-02,19.503,19.503,19.065,19.118,2151,0
2013-07-03,19.011,19.021,18.923,18.923,4863,0
2013-07-05,19.011,19.011,18.618,18.662,3806,0
2013-07-08,18.879,18.879,18.699,18.724,2935,0
2013-07-09,18.717,18.788,18.662,18.788,5056,0
2013-07-10,18.806,18.806,18.743,18.743,1827,0
2013-07-11,18.886,19.171,18.886,18.994,16133,0
2013-07-12,18.628,19.147,18.537,18.967,17670,0
2013-07-15,19.011,19.248,19.011,19.194,7342,0
2013-07-16,19.117,19.126,18.767,18.775,9253,0
2013-07-17,18.846,18.914,18.793,18.793,3783,0
2013-07-18,19.036,19.098,18.892,19.098,11316,0
2013-07-19,18.955,18.955,18.666,18.712,346,0
2013-07-22,19,19.073,18.83,18.965,7019,0
2013-07-23,18.919,19.121,18.919,19.099,3997,0
2013-07-24,19.153,19.432,18.784,18.838,5610,0
2013-07-25,18.74,18.847,18.74,18.847,3205,0
2013-07-26,18.82,19.883,18.82,19.739,17572,0
2013-07-29,19.451,19.451,18.758,18.758,9761,0
2013-07-30,18.784,18.784,18.506,18.612,8394,0
2013-07-31,18.793,19.019,18.459,18.875,5136,0
2013-08-01,18.891,19.163,18.872,18.955,5069,0
2013-08-02,18.811,19.189,18.801,18.935,8350,0
2013-08-05,18.731,19.117,18.731,19.114,10671,0
2013-08-06,18.875,19.207,18.875,19.207,2001,0
2013-08-07,19.252,19.486,19.252,19.486,9788,0
2013-08-08,19.504,20.026,19.504,20.026,7921,0
2013-08-09,20.153,20.153,18.758,18.901,7778,0
2013-08-12,18.901,19.01,18.433,18.649,3100,0
2013-08-13,18.846,18.846,18.524,18.587,17039,0
2013-08-14,18.587,18.685,18.562,18.666,5461,0
2013-08-15,18.558,18.558,18.558,18.558,111,0
2013-08-16,18.334,18.334,18.271,18.325,331,0
2013-08-19,18.596,18.596,17.551,17.74,7964,0
2013-08-20,18.001,18.055,17.983,18.028,10939,0
2013-08-21,18.2,18.2,17.966,18.171,3390,0
2013-08-22,17.92,18.307,17.102,18.072,7193,0
2013-08-23,17.928,18.196,17.928,17.992,11119,0
2013-08-26,18.135,18.19,17.703,17.722,14043,0
2013-08-27,17.777,17.777,17.669,17.698,687,0
2013-08-28,17.461,17.533,17.393,17.393,888,0
2013-08-29,17.291,17.396,17.111,17.309,5138,0
2013-08-30,17.271,17.515,17.271,17.361,5269,0
2013-09-03,17.371,17.434,17.136,17.253,16546,0
2013-09-04,17.444,17.66,17.38,17.479,5111,0
2013-09-05,17.425,17.425,17.344,17.389,1588,0
2013-09-06,17.622,17.622,17.425,17.446,4337,0
2013-09-09,17.38,17.811,17.354,17.795,8173,0
2013-09-10,17.786,18.031,17.786,18.031,11415,0
2013-09-11,18.11,18.253,17.966,18.226,21952,0
2013-09-12,18.226,18.226,17.885,17.937,18328,0
2013-09-13,17.937,18.243,17.937,18.135,3147,0
2013-09-16,18.325,18.459,18.096,18.145,7572,0
2013-09-17,18.145,18.433,18.145,18.408,16466,0
2013-09-18,18.54,18.965,18.408,18.937,5574,0
2013-09-19,18.981,19.009,18.335,18.398,7736,0
2013-09-20,18.353,18.369,17.983,17.983,1529,0
2013-09-23,18.001,18.343,17.974,18.343,2389,0
2013-09-24,18.379,18.433,18.235,18.334,15444,0
2013-09-25,18.325,18.327,18.325,18.327,224,0
2013-09-26,18.433,18.468,18.235,18.271,21443,0
2013-09-27,18.226,18.226,17.974,17.983,1239,0
2013-09-30,17.758,18.072,17.758,18.038,1666,0
2013-10-01,17.837,18.316,17.786,18.281,9667,0
2013-10-02,18.271,18.325,18.243,18.307,3111,0
2013-10-03,18.028,18.128,18.028,18.091,667,0
2013-10-04,18.091,18.226,18.091,18.226,778,0
2013-10-07,18.145,18.163,18.046,18.046,10444,0
2013-10-08,18.028,18.533,17.479,18.533,11890,0
2013-10-09,17.92,17.92,17.461,17.721,2333,0
2013-10-10,17.444,18.334,17.444,18.334,3530,0
2013-10-11,18.2,18.901,18.2,18.846,10458,0
2013-10-14,18.875,19.189,18.775,19.099,6646,0
2013-10-15,18.965,19.036,18.82,18.83,5435,0
2013-10-16,19.179,20.187,19.109,19.558,16333,0
2013-10-17,19.451,19.54,19.388,19.388,4334,0
2013-10-18,19.244,19.531,19.198,19.297,4110,0
2013-10-21,19.198,19.359,19.117,19.244,8888,0
2013-10-22,19.235,19.368,19.109,19.315,9556,0
2013-10-23,19.163,19.163,18.974,18.974,1281,0
2013-10-24,18.784,18.838,18.694,18.838,3890,0
2013-10-25,18.901,18.946,18.038,18.928,20015,0
2013-10-28,18.891,19.325,18.891,19.325,9333,0
2013-10-29,19.388,19.459,19.343,19.388,6775,0
2013-10-30,19.378,19.378,19.297,19.297,3890,0
2013-10-31,19.351,19.351,19.109,19.226,2451,0
2013-11-01,19.207,19.207,19.189,19.189,1222,0
2013-11-04,19.278,19.529,19.235,19.459,1612,0
2013-11-05,19.343,19.343,19.117,19.117,3224,0
2013-11-06,19.073,19.288,18.991,19.163,5667,0
2013-11-07,19.261,19.261,18.901,18.928,4110,0
2013-11-08,18.83,18.83,18.632,18.74,2667,0
2013-11-11,18.515,18.875,18.425,18.811,5333,0
2013-11-12,18.656,18.975,18.603,18.603,10028,0
2013-11-13,18.838,18.91,18.792,18.811,9918,0
2013-11-14,18.83,19.383,18.801,19.383,10469,0
2013-11-15,19.2,20.009,19.2,19.98,12233,0
2013-11-18,20.054,20.054,19.754,19.837,4849,0
2013-11-19,19.809,20.054,19.629,20.054,9271,0
2013-11-20,20.098,20.526,20.098,20.508,880,0
2013-11-21,20.316,20.644,20.264,20.634,5179,0
2013-11-22,20.797,20.995,20.508,20.995,6242,0
2013-11-25,21.162,21.162,20.508,20.544,9038,0
2013-11-26,20.508,20.508,20.273,20.364,23584,0
2013-11-27,20.454,20.852,20.454,20.852,5291,0
2013-11-29,21.062,21.097,20.861,21.053,7348,0
2013-12-02,20.88,20.907,20.516,20.618,990,0
2013-12-03,20.407,20.698,20.407,20.698,2981,0
2013-12-04,20.426,20.535,20.39,20.535,8926,0
2013-12-05,20.454,20.544,20.217,20.255,4297,0
2013-12-06,20.325,20.381,20.207,20.207,17633,0
2013-12-09,20.335,20.608,20.335,20.535,3026,0
2013-12-10,20.526,20.571,20.325,20.325,6282,0
2013-12-11,20.308,20.618,20.226,20.226,4740,0
2013-12-12,19.877,20.131,19.855,20.131,2531,0
2013-12-13,20.199,20.199,20.073,20.128,2323,0
2013-12-16,20.364,20.454,20.364,20.454,2241,0
2013-12-17,20.273,20.381,20.273,20.298,7163,0
2013-12-18,20.181,20.727,20.181,20.58,4188,0
2013-12-19,20.181,20.535,20.181,20.364,5842,0
2013-12-20,20.608,20.707,20.476,20.634,14500,0
2013-12-23,20.661,20.952,20.661,20.871,6171,0
2013-12-24,20.861,21.097,20.861,20.933,1871,0
2013-12-26,20.797,20.907,20.789,20.871,11479,0
2013-12-27,20.807,21.806,20.807,21.806,7714,0
2013-12-30,21.297,21.352,21.198,21.233,5291,0
2013-12-31,21.324,21.324,20.989,21.162,3416,0
2014-01-02,20.917,20.962,20.335,20.5,7631,0
2014-01-03,20.561,20.571,20.445,20.5,15091,0
2014-01-06,20.49,20.707,20.345,20.355,10802,0
2014-01-07,20.561,20.561,20.355,20.407,3306,0
2014-01-08,20.155,20.155,19.8,19.8,3637,0
2014-01-09,19.682,19.727,19.527,19.6,5842,0
2014-01-10,19.737,20.126,19.737,20.045,2534,0
2014-01-13,19.899,20.018,19.7,19.7,6943,0
2014-01-14,19.745,19.972,19.745,19.918,7714,0
2014-01-15,19.918,20.164,19.918,20.164,8595,0
2014-01-16,20.081,20.081,19.8,19.827,4570,0
2014-01-17,19.727,19.745,19.692,19.719,2093,0
2014-01-21,19.855,19.855,18.555,18.555,8045,0
2014-01-22,19.572,19.918,19.572,19.918,7053,0
2014-01-23,19.763,19.763,19.51,19.527,4849,0
2014-01-24,18.956,19.427,18.765,19.229,2204,0
2014-01-27,19.065,19.393,18.846,19.219,4849,0
2014-01-28,19.138,19.291,19.138,19.282,4297,0
2014-01-29,18.975,19.282,18.866,18.901,4297,0
2014-01-30,19.21,19.61,19.21,19.417,3306,0
2014-01-31,19.083,19.31,19.083,19.301,3746,0
2014-02-03,19.166,19.166,18.613,18.62,11791,0
2014-02-04,19.229,19.354,19.182,19.289,1497,0
2014-02-05,18.92,19.056,18.684,18.783,6496,0
2014-02-06,18.838,19.319,18.838,19.319,2057,0
2014-02-07,19.056,19.229,18.92,19.229,929,0
2014-02-10,19.128,19.256,18.851,18.956,5422,0
2014-02-11,18.92,19.6,18.92,19.501,9806,0
2014-02-12,19.51,19.872,19.238,19.238,3055,0
2014-02-13,18.992,19.173,18.938,19.038,8090,0
2014-02-14,19.138,19.315,19.056,19.31,4943,0
2014-02-18,19.156,19.156,18.875,18.875,4025,0
2014-02-19,18.801,18.92,18.801,18.92,357,0
2014-02-20,18.664,18.664,18.123,18.264,7836,0
2014-02-21,18.455,18.455,18.104,18.22,6097,0
2014-02-24,18.166,18.173,17.913,18.104,8050,0
2014-02-25,17.994,17.994,17.786,17.863,11353,0
2014-02-26,17.894,17.92,17.641,17.641,2510,0
2014-02-27,17.786,17.984,17.737,17.966,4117,0
2014-02-28,17.877,17.886,17.532,17.532,4305,0
2014-03-03,17.413,17.596,17.287,17.595,4124,0
2014-03-04,17.939,17.939,17.307,17.386,8451,0
2014-03-05,17.338,17.477,17.313,17.432,5877,0
2014-03-06,17.287,17.621,17.287,17.513,10347,0
2014-03-07,17.604,17.74,17.422,17.74,16769,0
2014-03-10,17.73,17.73,17.567,17.721,3593,0
2014-03-11,17.721,18.358,17.721,17.894,8053,0
2014-03-12,17.939,18.365,17.939,18.365,3059,0
2014-03-13,18.33,18.339,17.838,17.838,3989,0
2014-03-14,17.523,17.949,17.523,17.949,5470,0
2014-03-17,18.166,18.166,17.858,17.907,4769,0
2014-03-18,18.084,18.139,17.994,18.058,6387,0
2014-03-19,18.003,18.175,18.003,18.175,1413,0
2014-03-20,17.93,18.258,17.768,18.157,1092,0
2014-03-21,18.375,18.384,18.358,18.384,871,0
2014-03-24,18.43,18.801,18.43,18.783,6446,0
2014-03-25,18.512,18.585,17.831,17.922,8677,0
2014-03-26,18.139,18.139,17.703,17.703,2974,0
2014-03-27,17.721,17.79,17.477,17.477,2044,0
2014-03-28,17.708,17.708,17.386,17.45,5401,0
2014-03-31,17.441,17.93,17.441,17.93,4814,0
2014-04-01,18.123,18.258,18.058,18.258,4258,0
2014-04-02,18.286,18.603,18.286,18.555,7498,0
2014-04-03,18.465,18.617,18.239,18.617,3363,0
2014-04-04,19.047,19.166,18.693,18.811,7809,0
2014-04-07,18.929,18.982,18.739,18.757,3391,0
2014-04-08,18.992,19.047,18.739,18.739,7793,0
2014-04-09,18.537,18.59,18.43,18.585,4461,0
2014-04-10,18.485,18.485,18.066,18.166,2478,0
2014-04-11,17.886,18.113,17.812,18.094,9608,0
2014-04-14,17.966,18.266,17.93,18.266,22218,0
2014-04-15,18.194,18.194,17.768,18.003,5993,0
2014-04-16,17.939,18.074,17.812,17.812,11698,0
2014-04-17,17.831,17.831,17.641,17.686,9908,0
2014-04-21,17.604,17.604,17.541,17.586,2715,0
2014-04-22,17.287,17.74,17.287,17.74,4691,0
2014-04-23,17.641,17.877,17.532,17.868,8100,0
2014-04-24,17.703,17.838,17.586,17.804,8402,0
2014-04-25,17.749,17.913,17.649,17.913,1780,0
2014-04-28,17.984,17.994,17.868,17.922,4271,0
2014-04-29,17.822,18.194,17.822,18.194,5015,0
2014-04-30,18.22,18.293,17.976,18.139,9817,0
2014-05-01,18.139,18.338,18.139,18.293,1838,0
2014-05-02,18.258,18.517,18.104,18.104,33629,0
2014-05-05,18.139,18.293,18.139,18.293,1125,0
2014-05-06,18.185,18.529,18.185,18.446,4540,0
2014-05-07,18.394,18.394,18.293,18.293,4390,0
2014-05-08,18.276,18.33,18.204,18.239,10945,0
2014-05-09,18.058,18.058,17.91,17.994,2021,0
2014-05-12,18.157,18.33,18.104,18.33,4119,0
2014-05-13,18.404,18.664,18.302,18.421,3568,0
2014-05-14,18.437,18.521,18.258,18.258,4212,0
2014-05-15,18.394,18.394,18.139,18.139,3344,0
2014-05-16,18.404,18.495,18.403,18.489,3029,0
2014-05-19,18.348,18.348,17.558,17.74,6968,0
2014-05-20,17.795,18.066,17.795,18.066,8055,0
2014-05-21,18.22,18.22,18.22,18.22,235,0
2014-05-22,18.302,18.302,18.293,18.293,945,0
2014-05-23,18.258,18.358,18.258,18.325,3669,0
2014-05-27,18.175,18.175,17.686,17.904,5875,0
2014-05-28,18.066,18.139,18.023,18.032,4150,0
2014-05-29,17.939,17.939,17.913,17.939,1784,0
2014-05-30,17.721,17.732,17.477,17.477,3447,0
2014-06-02,17.458,17.686,17.458,17.668,17053,0
2014-06-03,17.74,17.804,17.74,17.795,2455,0
2014-06-04,17.659,17.758,17.641,17.703,1875,0
2014-06-05,17.768,18.058,17.73,18.058,6179,0
2014-06-06,18.149,18.475,16.988,18.413,4668,0
2014-06-09,18.437,18.442,17.165,18.365,4837,0
2014-06-10,18.33,18.365,18.293,18.321,9256,0
2014-06-11,18.212,18.455,18.204,18.302,9616,0
2014-06-12,18.23,18.254,18.013,18.013,2665,0
2014-06-13,18.003,18.13,18.003,18.113,3217,0
2014-06-16,17.984,17.984,17.777,17.858,8769,0
2014-06-17,17.776,17.812,17.726,17.726,6242,0
2014-06-18,17.73,17.777,17.621,17.668,1833,0
2014-06-19,17.749,17.795,17.749,17.749,4513,0
2014-06-20,17.795,17.795,17.703,17.703,3595,0
2014-06-23,17.694,17.694,17.6,17.686,7684,0
2014-06-24,17.795,17.822,17.768,17.812,3670,0
2014-06-25,17.877,18.048,17.877,18.048,3702,0
2014-06-26,17.984,17.984,17.567,17.567,4733,0
2014-06-27,17.848,19.056,17.848,18.575,11880,0
2014-06-30,18.82,18.875,18.546,18.875,19899,0
2014-07-01,18.965,18.965,18.811,18.831,2183,0
2014-07-02,18.465,18.866,18.465,18.811,45735,0
2014-07-03,18.711,18.747,18.537,18.702,2758,0
2014-07-07,18.711,18.783,18.63,18.765,10117,0
2014-07-08,18.757,18.765,18.674,18.765,4769,0
2014-07-09,19.402,20.618,19.328,20.618,22250,0
2014-07-10,20.217,20.407,20.171,20.273,5208,0
2014-07-11,20.316,21.225,20.316,20.727,16710,0
2014-07-14,20.727,21.014,20.727,21.014,9162,0
2014-07-15,21.038,21.725,21.038,21.594,4215,0
2014-07-16,21.679,21.972,21.651,21.916,16934,0
2014-07-17,21.889,21.889,21.688,21.78,7334,0
2014-07-18,21.816,21.843,21.496,21.706,5928,0
2014-07-21,21.568,21.568,21.139,21.139,10238,0
2014-07-22,21.167,21.715,21.167,21.679,5124,0
2014-07-23,21.588,21.6,21.496,21.503,3296,0
2014-07-24,21.503,22.119,21.503,21.77,62756,0
2014-07-25,21.613,21.98,21.613,21.834,3563,0
2014-07-28,21.972,21.98,21.697,21.76,4937,0
2014-07-29,21.953,22.027,21.789,21.889,7503,0
2014-07-30,21.881,21.953,21.596,21.697,4532,0
2014-07-31,21.643,21.679,21.313,21.478,4859,0
2014-08-01,21.395,21.478,21.111,21.362,10742,0
2014-08-04,21.469,21.679,21.296,21.679,8141,0
2014-08-05,21.605,21.605,21.019,21.203,6562,0
2014-08-06,20.947,21.386,20.947,21.175,6870,0
2014-08-07,20.993,20.993,20.516,20.562,4774,0
2014-08-08,20.552,20.757,20.552,20.757,2535,0
2014-08-11,20.984,21.432,20.975,21.321,1364,0
2014-08-12,21.303,21.487,21.303,21.469,3734,0
2014-08-13,21.35,21.623,21.23,21.496,6649,0
2014-08-14,21.503,21.605,21.35,21.487,2122,0
2014-08-15,21.513,21.588,21.432,21.523,1491,0
2014-08-18,21.605,21.686,21.568,21.643,3373,0
2014-08-19,21.646,21.646,21.523,21.552,7132,0
2014-08-20,21.36,21.606,21.36,21.606,1735,0
2014-08-21,21.542,22.035,21.542,22.035,5516,0
2014-08-22,21.688,21.77,21.66,21.76,3014,0
2014-08-25,21.715,21.953,21.715,21.825,10176,0
2014-08-26,21.907,21.98,21.816,21.843,1431,0
2014-08-27,22.027,22.072,21.963,22.072,4478,0
2014-08-28,21.926,21.98,19.904,19.904,2711,0
2014-08-29,22.072,22.456,22.072,22.41,18341,0
2014-09-02,22.328,22.858,22.255,22.858,5020,0
2014-09-03,19.496,23.032,19.496,23.032,6186,0
2014-09-04,22.932,23.7,22.932,23.564,7603,0
2014-09-05,23.774,24.195,23.774,24.112,6857,0
2014-09-08,24.175,24.486,24.149,24.185,6943,0
2014-09-09,24.185,24.185,23.618,23.7,5050,0
2014-09-10,23.508,23.508,23.508,23.508,626,0
2014-09-11,23.216,23.303,23.216,23.234,1603,0
2014-09-12,23.17,23.554,23.17,23.454,4273,0
2014-09-15,23.289,24.643,23.289,23.39,9934,0
2014-09-16,23.784,24.248,23.745,23.966,3339,0
2014-09-17,24.129,24.204,23.891,24.204,2245,0
2014-09-18,24.07,24.211,23.966,24.075,2407,0
2014-09-19,24.012,24.012,23.663,23.663,2897,0
2014-09-22,23.444,23.737,23.444,23.638,1622,0
2014-09-23,23.425,23.425,22.95,22.959,3766,0
2014-09-24,23.025,23.187,23.025,23.151,6866,0
2014-09-25,23.234,23.234,22.786,22.895,5331,0
2014-09-26,23.737,23.737,22.776,23.025,1366,0
2014-09-29,22.722,23.124,22.585,22.601,8880,0
2014-09-30,22.648,23.015,22.648,22.974,2062,0
2014-10-01,22.877,22.877,22.594,22.608,8080,0
2014-10-02,22.365,22.648,22.301,22.648,4093,0
2014-10-03,22.748,23.572,22.648,22.748,6623,0
2014-10-06,22.601,23.06,22.601,22.915,7016,0
2014-10-07,22.667,22.877,22.629,22.877,5911,0
2014-10-08,22.694,22.795,22.538,22.795,1058,0
2014-10-09,22.62,22.62,22.419,22.62,2777,0
2014-10-10,22.301,22.301,22.119,22.119,1448,0
2014-10-13,22.163,22.31,22.044,22.044,1323,0
2014-10-14,22.202,22.429,22.202,22.264,1566,0
2014-10-15,22.072,22.072,21.386,21.749,2696,0
2014-10-16,21.459,21.98,21.459,21.697,6963,0
2014-10-17,21.881,22.134,21.881,22.035,3790,0
2014-10-20,21.861,21.889,21.798,21.889,1336,0
2014-10-21,22.21,22.246,21.907,21.989,3898,0
2014-10-22,21.98,21.98,21.688,21.688,3000,0
2014-10-23,21.834,21.834,21.66,21.703,8200,0
2014-10-24,21.496,21.742,21.395,21.496,14907,0
2014-10-27,21.496,21.679,21.496,21.679,1614,0
2014-10-28,21.66,21.871,21.624,21.624,17754,0
2014-10-29,21.816,21.907,21.816,21.907,1254,0
2014-10-30,21.734,21.972,21.715,21.861,3200,0
2014-10-31,22.255,22.328,22.11,22.328,7683,0
2014-11-03,22.236,22.328,22.236,22.328,442,0
2014-11-04,22.172,22.227,22.119,22.136,1452,0
2014-11-05,22.192,22.192,21.943,22.053,3764,0
2014-11-06,21.871,21.889,21.861,21.889,1503,0
2014-11-07,21.734,22.044,21.734,22.035,7258,0
2014-11-10,21.491,21.719,21.491,21.657,1887,0
2014-11-11,21.528,21.573,21.463,21.463,1784,0
2014-11-12,21.002,21.029,20.956,20.956,2795,0
2014-11-13,21.187,21.407,20.947,21.315,4245,0
2014-11-14,21.565,21.565,21.333,21.381,2834,0
2014-11-17,21.518,21.647,21.518,21.647,2164,0
2014-11-18,21.555,21.757,21.555,21.694,1709,0
2014-11-19,21.831,21.901,21.745,21.745,1985,0
2014-11-20,21.657,21.736,21.573,21.609,3497,0
2014-11-21,22.134,22.283,22.071,22.1,3147,0
2014-11-24,22.339,22.349,22.21,22.256,16541,0
2014-11-25,22.172,22.394,22.163,22.237,8951,0
2014-11-26,22.468,22.468,22.017,22.109,4113,0
2014-12-01,21.297,21.666,21.297,21.398,1570,0
2014-12-02,20.986,20.986,20.569,20.569,1040,0
2014-12-03,20.763,20.993,20.763,20.928,13870,0
2014-12-04,20.883,20.883,20.753,20.753,6743,0
2014-12-05,20.707,20.707,20.569,20.588,2656,0
2014-12-08,20.523,20.548,20.459,20.523,928,0
2014-12-09,20.275,20.311,20.118,20.182,5217,0
2014-12-10,20.055,20.083,19.547,19.703,7616,0
2014-12-11,19.805,20.007,19.777,20.007,4659,0
2014-12-12,19.509,19.573,19.26,19.26,5549,0
2014-12-15,19.335,19.335,18.737,18.737,7278,0
2014-12-16,18.859,19.058,18.506,18.89,6412,0
2014-12-17,18.89,19.943,18.89,19.455,7600,0
2014-12-18,19.998,20.072,19.639,20.032,7035,0
2014-12-19,20.007,20.036,19.547,19.547,4737,0
2014-12-22,20.026,20.132,19.592,20.132,12604,0
2014-12-23,20.182,20.275,20.035,20.209,6714,0
2014-12-26,20.209,20.367,20.209,20.367,1665,0
2014-12-29,20.928,20.928,20.267,20.45,5345,0
2014-12-30,20.339,20.385,20.146,20.32,3198,0
2014-12-31,20.19,20.441,20.19,20.385,4819,0
2015-01-02,20.58,20.58,19.969,19.969,4994,0
2015-01-05,19.509,19.767,19.509,19.767,3812,0
2015-01-06,19.417,19.748,19.417,19.639,7834,0
2015-01-07,19.787,20.136,19.787,20.136,3845,0
2015-01-08,19.915,20.579,19.915,20.579,3039,0
2015-01-09,20.579,20.911,20.579,20.911,3607,0
2015-01-12,20.727,20.727,20.727,20.727,632,0
2015-01-13,20.743,20.838,20.523,20.523,3217,0
2015-01-14,20.736,20.846,20.736,20.846,1789,0
2015-01-15,20.809,20.838,19.352,20.598,215552,0
2015-01-16,20.956,20.956,20.275,20.846,22560,0
2015-01-20,20.717,20.829,20.651,20.829,25927,0
2015-01-21,20.993,21.242,20.993,21.202,32241,0
2015-01-22,21.205,21.647,20.907,21.629,7965,0
2015-01-23,21.609,21.675,21.508,21.675,8302,0
2015-01-26,21.491,21.567,20.829,21.068,21124,0
2015-01-27,20.863,20.966,20.707,20.809,50646,0
2015-01-28,20.975,21.214,20.367,20.367,9241,0
2015-01-29,20.292,20.367,20.08,20.238,6975,0
2015-01-30,19.925,19.969,19.573,19.601,6590,0
2015-02-02,19.805,20.209,19.795,20.058,6868,0
2015-02-03,20.118,20.854,19.813,19.979,4207,0
2015-02-04,19.969,19.979,19.777,19.777,3136,0
2015-02-05,19.896,20.108,19.896,19.962,2726,0
2015-02-06,19.962,20.136,19.878,19.969,3498,0
2015-02-09,20.026,20.026,19.962,19.988,4386,0
2015-02-10,20.118,20.118,19.713,19.713,8013,0
2015-02-11,19.39,19.5,18.789,18.976,34351,0
2015-02-12,18.874,19.905,18.874,19.905,5718,0
2015-02-13,20.035,20.152,20.026,20.152,8538,0
2015-02-17,20.275,20.275,19.869,20.063,10430,0
2015-02-18,20.072,20.267,20.072,20.182,1492,0
2015-02-19,19.998,20.116,19.878,19.886,8136,0
2015-02-20,19.878,19.886,19.748,19.886,2694,0
2015-02-23,19.73,19.886,19.491,19.495,11873,0
2015-02-24,19.767,19.767,19.636,19.636,866,0
2015-02-25,19.582,19.624,19.582,19.624,1041,0
2015-02-26,19.556,19.73,19.482,19.73,5158,0
2015-02-27,19.748,19.748,19.611,19.687,2030,0
2015-03-02,19.611,19.73,19.16,19.298,2713,0
2015-03-03,19.131,19.26,19.094,19.233,12588,0
2015-03-04,18.771,19.058,18.771,18.993,5316,0
2015-03-05,19.03,19.03,18.698,18.698,543,0
2015-03-06,18.625,18.652,18.228,18.228,6729,0
2015-03-09,18.071,18.395,18.071,18.246,10633,0
2015-03-10,18.228,18.228,18.08,18.08,976,0
2015-03-11,17.943,18.035,17.886,17.97,3038,0
2015-03-12,18.127,18.154,17.933,18.154,1519,0
2015-03-13,18.365,18.365,17.833,18.062,2062,0
2015-03-16,18.164,18.164,18.164,18.164,1411,0
2015-03-17,18.192,18.237,18.173,18.173,1736,0
2015-03-18,18.615,18.9,18.598,18.9,4557,0
2015-03-19,18.983,19.177,18.652,18.846,3473,0
2015-03-20,18.763,19.335,18.763,19.252,6186,0
2015-03-23,19.076,19.36,19.076,19.36,2713,0
2015-03-24,19.4,19.462,19.316,19.36,3906,0
2015-03-25,19.352,19.352,19.086,19.187,4665,0
2015-03-26,18.737,19.002,18.737,18.9,4341,0
2015-03-27,18.91,18.929,18.707,18.818,4448,0
2015-03-30,18.957,18.976,18.91,18.91,4015,0
2015-03-31,18.874,19.048,18.727,18.727,7218,0
2015-04-01,19.16,19.592,18.763,19.592,4123,0
2015-04-02,19.592,19.74,19.537,19.611,5534,0
2015-04-06,19.472,20.292,19.472,20.08,7054,0
2015-04-07,20.063,20.063,19.73,19.74,3611,0
2015-04-08,19.73,19.86,19.37,19.37,2823,0
2015-04-09,19.39,19.528,19.39,19.528,1065,0
2015-04-10,19.417,19.5,19.308,19.472,1954,0
2015-04-13,19.417,19.5,19.26,19.417,6186,0
2015-04-14,19.436,19.592,19.37,19.592,2388,0
2015-04-15,19.26,19.962,19.26,19.813,10734,0
2015-04-16,19.777,20.544,19.777,20.292,22876,0
2015-04-17,20.172,20.283,20.172,20.209,2931,0
2015-04-20,20.238,20.238,20.026,20.069,10116,0
2015-04-21,20.19,20.257,20.182,20.257,736,0
2015-04-22,20.165,20.172,20.026,20.035,2208,0
2015-04-23,19.878,20.367,19.878,20.311,3363,0
2015-04-24,20.394,20.394,20.063,20.156,6050,0
2015-04-27,20.156,20.411,20.156,20.367,3906,0
2015-04-28,20.275,20.275,19.455,19.992,2849,0
2015-04-29,19.896,19.896,19.758,19.86,2170,0
2015-04-30,19.611,19.611,19.298,19.298,2388,0
2015-05-01,19.048,19.131,19.021,19.122,3798,0
2015-05-04,19.26,19.344,19.233,19.233,7269,0
2015-05-05,19.288,19.288,19.076,19.076,1411,0
2015-05-06,19.04,19.058,18.598,18.644,3015,0
2015-05-07,18.79,19.076,18.776,18.983,4342,0
2015-05-08,19.068,19.177,18.883,19.177,7596,0
2015-05-11,19.011,19.058,18.79,18.79,1303,0
2015-05-12,18.67,18.67,18.515,18.515,951,0
2015-05-13,18.579,18.717,18.528,18.717,1426,0
2015-05-14,18.781,18.993,18.781,18.976,1627,0
2015-05-15,19.021,19.308,19.021,19.252,5882,0
2015-05-18,19.076,19.084,18.9,18.976,2681,0
2015-05-19,18.792,18.875,18.781,18.799,6935,0
2015-05-20,18.818,19.15,18.818,19.122,7840,0
2015-05-21,19.086,19.086,18.855,18.855,2495,0
2015-05-22,18.67,18.846,18.652,18.707,4773,0
2015-05-26,19.104,19.114,18.92,18.976,9426,0
2015-05-27,18.966,19.326,18.966,19.196,7487,0
2015-05-28,19.076,19.308,19.076,19.252,47219,0
2015-05-29,19.426,19.426,19.243,19.426,8247,0
2015-06-01,19.4,19.462,19.308,19.409,1833,0
2015-06-02,19.344,19.777,19.344,19.436,5883,0
2015-06-03,19.455,19.455,19.298,19.308,3147,0
2015-06-04,19.215,19.215,18.837,18.938,4123,0
2015-06-05,18.707,18.846,18.615,18.644,5208,0
2015-06-08,18.698,18.744,18.68,18.707,2170,0
2015-06-09,18.588,18.606,18.423,18.446,1964,0
2015-06-10,18.727,18.889,18.69,18.889,2704,0
2015-06-11,18.744,18.837,18.717,18.717,2021,0
2015-06-12,18.477,18.846,18.477,18.846,8029,0
2015-06-15,18.606,18.67,18.55,18.615,7812,0
2015-06-16,18.717,18.828,18.559,18.818,14759,0
2015-06-17,18.92,19.094,18.855,19.002,8899,0
2015-06-18,19.243,19.519,19.243,19.4,12914,0
2015-06-19,19.4,19.582,19.4,19.417,5968,0
2015-06-22,19.445,19.665,19.445,19.665,2279,0
2015-06-23,19.621,19.694,19.582,19.63,2829,0
2015-06-24,19.582,19.582,19.352,19.455,2713,0
2015-06-25,19.73,19.943,19.73,19.841,4773,0
2015-06-26,19.675,19.886,19.491,19.721,15736,0
2015-06-29,19.519,19.519,19.36,19.36,1844,0
2015-06-30,19.316,19.582,19.304,19.582,13510,0
2015-07-01,19.298,19.298,18.799,18.799,3363,0
2015-07-02,18.9,19.565,18.9,19.38,9115,0
2015-07-06,19.233,19.308,19.03,19.04,2495,0
2015-07-07,19.058,19.426,18.9,19.426,2823,0
2015-07-08,19.233,19.316,18.799,18.89,16276,0
2015-07-09,19.252,19.252,18.874,18.874,22896,0
2015-07-10,18.947,19.04,18.874,18.938,9983,0
2015-07-13,19.233,19.308,18.966,19.308,2604,0
2015-07-14,19.358,19.591,19.358,19.507,2383,0
2015-07-15,19.172,19.239,19.034,19.034,2706,0
2015-07-16,19.239,19.248,19.172,19.2,2476,0
2015-07-17,18.745,18.83,18.625,18.69,3553,0
2015-07-20,18.745,18.96,18.728,18.885,1830,0
2015-07-21,18.635,18.867,18.606,18.671,3230,0
2015-07-22,18.662,18.662,18.132,18.253,23361,0
2015-07-23,18.105,18.105,17.909,17.937,3122,0
2015-07-24,17.715,17.724,17.538,17.538,5490,0
2015-07-27,17.631,17.631,17.166,17.575,13672,0
2015-07-28,17.342,17.538,17.026,17.538,10551,0
2015-07-29,17.649,17.724,17.483,17.492,2047,0
2015-07-30,17.352,17.371,17.102,17.342,4630,0
2015-07-31,17.315,18.03,17.315,18.03,1615,0
2015-08-03,17.817,18.058,17.659,18.002,4181,0
2015-08-04,18.086,18.393,18.086,18.096,1185,0
2015-08-05,17.909,17.947,17.771,17.864,1723,0
2015-08-06,17.78,18.03,17.78,17.875,4696,0
2015-08-07,17.817,18.022,17.687,17.909,1937,0
2015-08-10,17.966,18.16,17.966,18.16,3338,0
2015-08-11,18.022,18.022,17.617,17.678,23346,0
2015-08-12,17.595,17.595,17.307,17.519,2368,0
2015-08-13,17.492,17.492,17.001,17.001,3122,0
2015-08-14,16.926,17.352,16.926,17.352,4199,0
2015-08-17,17.092,17.426,17.065,17.361,14963,0
2015-08-18,17.214,17.51,17.214,17.51,4845,0
2015-08-19,17.23,17.446,17.23,17.315,4738,0
2015-08-20,17.083,17.129,16.898,16.898,7966,0
2015-08-21,16.525,16.618,16.377,16.387,7752,0
2015-08-24,14.585,16.479,14.585,15.968,19907,0
2015-08-25,15.652,16.545,15.652,16.218,28742,0
2015-08-26,16.144,16.247,15.884,16.247,10228,0
2015-08-27,16.525,17.102,16.525,17.102,5706,0
2015-08-28,17.278,17.278,17.017,17.036,2691,0
2015-08-31,16.851,16.981,16.851,16.906,1077,0
2015-09-01,16.488,16.73,16.488,16.693,3015,0
2015-09-02,16.553,16.627,16.377,16.627,10764,0
2015-09-03,16.749,16.777,16.627,16.627,1185,0
2015-09-04,16.33,16.33,16.265,16.312,1723,0
2015-09-08,16.535,16.618,16.525,16.618,1615,0
2015-09-09,16.823,16.833,16.545,16.573,2368,0
2015-09-10,16.404,16.443,16.395,16.423,1387,0
2015-09-11,16.684,16.684,16.256,16.256,4738,0
2015-09-14,16.506,16.573,16.404,16.573,1185,0
2015-09-15,16.618,16.675,16.535,16.535,754,0
2015-09-16,16.516,17.045,16.516,16.898,5167,0
2015-09-17,16.767,16.869,16.72,16.72,1314,0
2015-09-18,16.256,16.879,16.256,16.879,646,0
2015-09-21,16.573,16.701,16.497,16.701,2047,0
2015-09-22,16.656,16.656,16.466,16.571,16572,0
2015-09-23,16.485,16.532,15.954,16.201,11037,0
2015-09-24,16.087,16.134,15.698,16.116,7230,0
2015-09-25,16.078,16.078,15.954,15.973,1689,0
2015-09-28,15.623,15.841,15.498,15.498,1766,0
2015-09-29,15.558,15.66,15.159,15.548,18471,0
2015-09-30,15.633,15.708,15.3,15.708,10239,0
2015-10-01,15.698,15.887,15.395,15.887,6544,0
2015-10-02,15.633,15.935,15.395,15.935,5067,0
2015-10-05,16.106,16.816,16.058,16.816,7197,0
2015-10-06,16.846,16.893,16.607,16.721,10134,0
2015-10-07,17.091,17.091,16.552,16.607,6042,0
2015-10-08,16.58,16.902,16.447,16.902,7705,0
2015-10-09,16.656,17.101,16.656,16.911,3905,0
2015-10-12,16.893,16.902,16.644,16.644,1790,0
2015-10-13,16.589,16.589,16.353,16.476,4750,0
2015-10-14,16.485,16.485,16.201,16.219,2533,0
2015-10-15,16.371,16.408,16.143,16.408,4221,0
2015-10-16,16.438,16.532,16.399,16.399,3484,0
2015-10-19,16.806,16.806,16.656,16.666,1368,0
2015-10-20,16.552,16.552,16.163,16.257,5067,0
2015-10-21,16.134,16.248,15.973,16.248,14249,0
2015-10-22,16.333,16.333,16.153,16.286,1795,0
2015-10-23,16.408,16.466,16.239,16.239,4117,0
2015-10-26,16.353,16.503,16.353,16.447,6650,0
2015-10-27,16.408,16.408,16.048,16.048,11505,0
2015-10-28,16.097,16.239,15.831,15.917,5278,0
2015-10-29,16.097,16.362,16.078,16.239,14144,0
2015-10-30,16.513,16.988,16.513,16.988,4644,0
2015-11-02,16.769,16.769,16.561,16.58,1158,0
2015-11-03,16.711,16.778,16.569,16.778,1857,0
2015-11-04,16.675,16.675,16.219,16.219,1624,0
2015-11-05,16.343,16.466,16.267,16.466,5172,0
2015-11-06,16.333,16.333,15.593,15.964,8867,0
2015-11-09,15.989,15.989,15.577,15.654,1825,0
2015-11-10,15.5,15.654,15.482,15.5,5751,0
2015-11-11,15.52,15.587,15.348,15.51,9202,0
2015-11-12,15.454,15.702,15.454,15.606,1883,0
2015-11-13,15.54,15.54,15.3,15.368,4812,0
2015-11-16,15.253,15.348,15.109,15.31,6170,0
2015-11-17,15.214,15.396,15.023,15.396,5646,0
2015-11-18,15.244,16.026,15.244,16.026,7529,0
2015-11-19,16.19,16.314,16.19,16.314,838,0
2015-11-20,16.209,16.304,16.209,16.304,524,0
2015-11-23,16.409,16.458,16.19,16.19,1987,0
2015-11-24,16.256,16.4,16.114,16.161,21542,0
2015-11-25,16.026,16.026,15.836,15.903,4392,0
2015-11-27,15.836,15.836,15.73,15.798,1463,0
2015-11-30,15.606,15.616,15.424,15.424,7006,0
2015-12-01,15.673,15.826,15.606,15.826,6525,0
2015-12-02,15.56,15.654,15.32,15.32,2802,0
2015-12-03,15.166,15.166,14.946,15.061,9674,0
2015-12-04,15.128,15.195,15.005,15.005,6903,0
2015-12-07,14.86,14.86,14.391,14.468,14432,0
2015-12-08,14.269,14.286,14.019,14.105,10020,0
2015-12-09,14.372,14.411,14.105,14.153,4392,0
2015-12-10,14.153,14.153,14.057,14.057,2825,0
2015-12-11,13.856,13.876,13.56,13.79,25201,0
2015-12-14,13.741,13.823,13.503,13.723,3086,0
2015-12-15,13.809,14.277,13.809,14.277,3765,0
2015-12-16,14.411,14.814,14.335,14.814,11711,0
2015-12-17,14.918,14.985,14.525,14.525,4705,0
2015-12-18,14.315,14.44,14.315,14.315,4288,0
2015-12-21,14.039,14.105,13.731,13.731,7215,0
2015-12-22,13.933,14.134,13.859,13.859,9356,0
2015-12-23,13.962,13.999,13.723,13.856,4916,0
2015-12-24,13.909,13.952,13.77,13.802,7800,0
2015-12-28,13.645,13.653,13.388,13.464,24499,0
2015-12-29,13.464,13.78,13.464,13.78,19060,0
2015-12-30,13.731,13.871,13.731,13.809,2289,0
2015-12-31,13.55,13.704,13.34,13.379,8239,0
2016-01-04,13.14,13.226,12.785,13.196,12619,0
2016-01-05,13.014,13.15,13.014,13.15,4036,0
2016-01-06,12.804,12.967,12.623,12.623,15278,0
2016-01-07,12.441,12.45,12.097,12.106,22775,0
2016-01-08,12.068,12.068,11.542,11.542,14099,0
2016-01-11,11.513,11.839,11.513,11.791,21190,0
2016-01-12,11.781,12.027,11.781,11.935,39056,0
2016-01-13,11.954,12.154,11.945,12.122,22909,0
2016-01-14,12.011,12.446,12.011,12.384,17286,0
2016-01-15,12.021,12.021,11.601,11.809,8105,0
2016-01-19,11.8,12.03,11.599,11.724,29593,0
2016-01-20,11.381,11.762,11.314,11.619,33110,0
2016-01-21,11.542,11.963,11.542,11.733,15419,0
2016-01-22,12.221,12.384,12.125,12.35,42889,0
2016-01-25,12.253,12.345,12.034,12.034,15392,0
2016-01-26,12.021,12.785,12.021,12.48,3599,0
2016-01-27,12.431,12.9,12.431,12.728,4266,0
2016-01-28,12.844,13.024,12.708,12.824,16133,0
2016-01-29,12.958,13.388,12.958,13.388,7217,0
2016-02-01,13.244,13.445,13.044,13.445,3022,0
2016-02-02,13.311,13.311,12.948,13.044,16549,0
2016-02-03,13.226,13.388,12.986,13.388,3836,0
2016-02-04,13.455,13.913,13.455,13.818,4769,0
2016-02-05,13.704,13.704,13.421,13.455,3553,0
2016-02-08,13.226,13.254,13.1,13.1,1851,0
2016-02-09,12.844,13.058,12.661,12.681,13877,0
2016-02-10,12.871,12.871,11.935,11.935,12337,0
2016-02-11,11.629,11.829,11.341,11.619,37749,0
2016-02-12,11.639,12.145,11.639,12.145,11046,0
2016-02-16,12.345,12.384,12.345,12.384,1359,0
2016-02-17,12.651,12.986,12.651,12.844,3151,0
2016-02-18,12.91,12.91,12.69,12.7,1357,0
2016-02-19,12.48,12.48,12.288,12.404,29926,0
2016-02-22,12.413,12.824,12.413,12.747,67897,0
2016-02-23,12.546,12.623,12.429,12.46,50920,0
2016-02-24,12.327,12.546,12.202,12.46,36352,0
2016-02-25,12.565,12.844,12.565,12.785,40784,0
2016-02-26,12.91,12.92,12.509,12.7,45149,0
2016-02-29,12.794,12.938,12.681,12.871,42004,0
2016-03-01,13.1,13.406,12.844,13.302,214392,0
2016-03-02,13.273,13.755,13.273,13.645,5732,0
2016-03-03,13.741,13.837,13.292,13.818,10005,0
2016-03-04,13.943,14.229,13.943,14.143,4199,0
2016-03-07,13.962,14.44,13.962,14.259,6395,0
2016-03-08,13.54,14.246,13.54,14.191,82943,0
2016-03-09,14.191,14.191,13.636,13.636,4021,0
2016-03-10,13.885,13.933,13.609,13.933,12504,0
2016-03-11,14.143,14.497,14.143,14.497,14890,0
2016-03-14,14.355,14.574,14.153,14.153,5627,0
2016-03-15,13.971,13.971,13.761,13.761,10884,0
2016-03-16,13.569,14.134,13.569,14.086,6587,0
2016-03-17,14.105,14.525,14.105,14.525,7587,0
2016-03-18,14.698,14.804,14.229,14.229,1679,0
2016-03-21,14.305,14.364,14.076,14.364,7465,0
2016-03-22,14.153,14.449,14.153,14.431,1643,0
2016-03-23,14.335,14.545,14.238,14.525,10260,0
2016-03-24,14.345,14.545,14.345,14.545,1595,0
2016-03-28,14.688,15.023,14.643,15.023,5919,0
2016-03-29,14.831,14.831,14.525,14.804,10291,0
2016-03-30,14.966,14.995,14.842,14.842,2365,0
2016-03-31,14.92,14.92,14.631,14.831,4805,0
2016-04-01,14.603,14.995,14.345,14.956,5872,0
2016-04-04,15.013,15.234,14.841,15.234,38723,0
2016-04-05,14.946,14.946,14.611,14.66,15217,0
2016-04-06,14.66,14.66,14.467,14.468,2008,0
2016-04-07,14.458,14.458,14.259,14.293,1852,0
2016-04-08,14.497,14.584,14.497,14.554,2729,0
2016-04-11,14.614,14.669,14.335,14.335,4527,0
2016-04-12,14.335,14.881,14.335,14.831,9943,0
2016-04-13,15.023,15.023,14.86,14.982,1204,0
2016-04-14,15.081,15.148,14.995,15.148,3005,0
2016-04-15,14.975,14.975,14.64,14.64,1012,0
2016-04-18,14.64,14.64,14.229,14.277,7975,0
2016-04-19,14.458,15.009,14.458,15.009,2366,0
2016-04-20,14.966,15.005,14.893,15.005,1454,0
2016-04-21,14.86,14.985,14.86,14.899,1818,0
2016-04-22,15.033,15.033,14.831,14.831,1417,0
2016-04-25,14.823,14.87,14.609,14.814,22571,0
2016-04-26,14.745,14.956,14.745,14.87,2882,0
2016-04-27,15.128,15.186,15.005,15.071,1827,0
2016-04-28,14.249,14.249,13.311,13.311,21543,0
2016-04-29,13.186,13.503,13.186,13.503,5043,0
2016-05-02,13.56,13.56,13.044,13.09,31039,0
2016-05-03,13.034,13.072,12.824,13.072,10932,0
2016-05-04,12.871,12.871,12.48,12.575,9033,0
2016-05-05,12.623,12.718,12.327,12.364,9852,0
2016-05-06,12.317,12.46,12.24,12.327,6004,0
2016-05-09,12.317,12.317,11.991,12.25,2500,0
2016-05-10,12.47,12.595,12.47,12.499,418,0
2016-05-11,12.555,12.555,12.259,12.279,12010,0
2016-05-12,12.239,12.432,12.239,12.374,5870,0
2016-05-13,12.25,12.374,12.202,12.202,2693,0
2016-05-16,12.193,12.327,12.193,12.211,1654,0
2016-05-17,12.154,12.24,12.135,12.211,15743,0
2016-05-18,12.154,12.221,12.039,12.116,4918,0
2016-05-19,11.958,11.958,11.859,11.915,3209,0
2016-05-20,12.049,12.049,11.859,11.954,14822,0
2016-05-23,11.863,11.915,11.839,11.869,5734,0
2016-05-24,11.954,11.972,11.876,11.915,10462,0
2016-05-25,12.049,12.049,11.797,11.797,1644,0
2016-05-26,11.85,11.885,11.819,11.885,8427,0
2016-05-27,11.895,11.98,11.839,11.849,2055,0
2016-05-31,11.938,11.938,11.762,11.791,1650,0
2016-06-01,11.476,11.659,11.476,11.619,9364,0
2016-06-02,11.548,11.656,11.427,11.513,62862,0
2016-06-03,11.609,11.705,11.54,11.666,6772,0
2016-06-06,11.724,11.724,11.571,11.574,5456,0
2016-06-07,11.703,12.001,11.703,11.925,6846,0
2016-06-08,11.954,12.415,11.705,12.384,8942,0
2016-06-09,12.25,12.25,11.988,11.988,5161,0
2016-06-10,11.869,11.876,11.523,11.53,15237,0
2016-06-13,11.456,11.456,11.143,11.16,17834,0
2016-06-14,10.997,11.084,10.844,10.854,25305,0
2016-06-15,10.988,11.476,10.988,11.476,7059,0
2016-06-16,11.341,11.341,11.13,11.288,3250,0
2016-06-17,11.443,11.476,11.304,11.373,3046,0
2016-06-20,11.715,11.726,11.676,11.676,1507,0
2016-06-21,11.629,11.629,11.485,11.523,7310,0
2016-06-22,11.666,11.666,11.619,11.636,1166,0
2016-06-23,11.648,11.83,11.648,11.648,7146,0
2016-06-24,11.236,11.404,11.006,11.189,12111,0
2016-06-27,10.997,10.997,10.854,10.901,3574,0
2016-06-28,11.112,11.341,11.112,11.241,1801,0
2016-06-29,11.294,11.761,11.294,11.761,4011,0
2016-06-30,11.753,11.753,11.595,11.651,997,0
2016-07-01,11.724,11.887,11.687,11.869,2649,0
2016-07-05,11.715,11.715,11.571,11.572,4167,0
2016-07-06,11.59,11.59,11.389,11.408,42031,0
2016-07-07,11.476,11.495,11.37,11.38,2101,0
2016-07-08,11.648,11.705,11.577,11.609,4532,0
2016-07-11,11.58,11.869,11.58,11.705,14287,0
2016-07-12,11.695,12.053,11.695,11.885,21665,0
2016-07-13,12.021,12.021,11.762,11.905,5504,0
2016-07-14,11.954,12.183,11.954,12.154,5462,0
2016-07-15,12.068,12.068,11.963,11.972,6753,0
2016-07-18,11.895,12.144,11.895,12.116,2449,0
2016-07-19,12.292,12.302,12.109,12.224,3869,0
2016-07-20,12.098,12.426,12.098,12.33,9237,0
2016-07-21,12.253,12.505,12.253,12.39,3082,0
2016-07-22,12.369,12.369,12.05,12.079,5866,0
2016-07-25,12.011,12.144,11.827,11.867,3279,0
2016-07-26,12.068,12.068,11.904,11.904,1773,0
2016-07-27,11.807,11.807,11.575,11.634,4746,0
2016-07-28,11.556,11.556,11.236,11.411,1817,0
2016-07-29,11.169,11.208,10.753,11.169,31046,0
2016-08-01,11.285,11.285,11.043,11.236,11992,0
2016-08-02,11.295,11.295,11.068,11.139,4676,0
2016-08-03,11.119,11.139,11.119,11.139,536,0
2016-08-04,11.105,11.105,10.922,10.946,4114,0
2016-08-05,11.111,11.111,11.006,11.052,1600,0
2016-08-08,11.159,11.372,11.159,11.231,5893,0
2016-08-09,11.256,11.649,11.256,11.584,3682,0
2016-08-10,11.537,11.734,11.537,11.575,24717,0
2016-08-11,11.556,11.935,11.556,11.907,2639,0
2016-08-12,11.867,11.953,11.839,11.839,517,0
2016-08-15,11.76,11.843,11.76,11.817,2686,0
2016-08-16,11.894,11.894,11.817,11.87,724,0
2016-08-17,11.74,11.894,11.614,11.822,13022,0
2016-08-18,11.76,11.807,11.73,11.76,2038,0
2016-08-19,11.711,11.75,11.618,11.701,1591,0
2016-08-22,11.546,11.637,11.546,11.575,919,0
2016-08-23,11.606,11.624,11.537,11.624,4236,0
2016-08-24,11.459,11.459,11.295,11.402,2306,0
2016-08-25,11.449,11.693,11.449,11.693,19830,0
2016-08-26,11.672,11.672,11.362,11.362,1524,0
2016-08-29,11.333,11.585,11.333,11.537,2511,0
2016-08-30,11.633,11.633,11.439,11.488,3505,0
2016-08-31,11.343,11.566,11.343,11.566,3825,0
2016-09-01,11.489,11.489,11.365,11.37,5073,0
2016-09-02,11.459,11.575,11.353,11.575,3680,0
2016-09-06,11.421,11.517,11.421,11.469,5304,0
2016-09-07,11.507,11.597,11.387,11.387,909,0
2016-09-08,11.454,11.454,11.323,11.392,5059,0
2016-09-09,11.43,11.43,11.169,11.179,4339,0
2016-09-12,10.985,11.347,10.985,11.343,6620,0
2016-09-13,11.236,11.246,11.062,11.246,9336,0
2016-09-14,11.285,11.32,11.102,11.116,5888,0
2016-09-15,11.121,11.315,11.102,11.153,8897,0
2016-09-16,10.927,10.975,10.811,10.83,10832,0
2016-09-19,10.821,10.879,10.724,10.724,4236,0
2016-09-20,10.704,10.821,10.675,10.704,10446,0
2016-09-21,10.694,10.985,10.694,10.985,2625,0
2016-09-22,11.014,11.323,11.014,11.323,5749,0
2016-09-23,11.226,11.226,11.062,11.137,1685,0
2016-09-26,11.014,11.014,10.822,10.859,2343,0
2016-09-27,10.917,10.985,10.811,10.917,11780,0
2016-09-28,10.994,11.246,10.985,11.169,5982,0
2016-09-29,10.927,11.323,10.927,11.014,34171,0
2016-09-30,11.111,11.131,11.043,11.052,8907,0
2016-10-03,11.072,11.13,10.647,11.043,36018,0
2016-10-04,11.014,11.159,10.859,10.879,12152,0
2016-10-05,10.956,11.198,10.821,11.159,49502,0
2016-10-06,10.927,11.082,10.927,11.024,26016,0
2016-10-07,10.994,11.161,10.994,11.159,16998,0
2016-10-10,11.189,11.604,11.189,11.489,34781,0
2016-10-11,11.439,11.585,11.392,11.449,28639,0
2016-10-12,11.43,11.556,11.362,11.362,12341,0
2016-10-13,11.352,11.382,11.208,11.246,17026,0
2016-10-14,11.305,11.323,11.052,11.072,5718,0
2016-10-17,11.062,11.179,11.004,11.062,17274,0
2016-10-18,11.226,11.452,11.217,11.452,22961,0
2016-10-19,11.449,11.662,11.43,11.662,44590,0
2016-10-20,11.489,11.538,11.372,11.469,6756,0
2016-10-21,11.343,11.527,11.343,11.5,10109,0
2016-10-24,11.634,11.634,11.46,11.576,6040,0
2016-10-25,11.575,11.652,11.517,11.575,7019,0
2016-10-26,11.421,11.546,11.352,11.357,17450,0
2016-10-27,11.432,11.432,11.255,11.353,5727,0
2016-10-28,11.569,12.569,11.569,12.461,46666,0
2016-10-31,12.599,12.918,12.363,12.511,9801,0
2016-11-01,12.657,12.657,12.216,12.451,7407,0
2016-11-02,12.373,12.373,12.088,12.187,4634,0
2016-11-03,12.245,12.726,11.932,11.932,15591,0
2016-11-04,12,12.138,11.765,11.765,7536,0
2016-11-07,12.138,12.449,12.138,12.403,14042,0
2016-11-08,12.383,12.846,12.265,12.838,22229,0
2016-11-09,12.403,12.403,11.079,11.589,33850,0
2016-11-10,11.403,11.403,10.618,10.618,25082,0
2016-11-11,10.746,11.094,10.638,10.854,13826,0
2016-11-14,10.765,11.139,10.736,10.784,27327,0
2016-11-15,10.942,11.315,10.942,11.108,7496,0
2016-11-16,11.157,11.451,11.137,11.385,24599,0
2016-11-17,11.353,11.54,11.059,11.059,6760,0
2016-11-18,11.187,11.187,10.873,10.873,4069,0
2016-11-21,11.079,11.108,10.942,11.049,8225,0
2016-11-22,11.187,11.412,11.069,11.197,9743,0
2016-11-23,11.265,11.412,11.059,11.412,4209,0
2016-11-25,11.255,11.618,11.255,11.305,4284,0
2016-11-28,11.295,11.44,11.295,11.333,3112,0
2016-11-29,11.323,11.57,11.323,11.412,10629,0
2016-11-30,11.481,11.885,11.481,11.885,41918,0
2016-12-01,11.677,11.864,11.481,11.491,9874,0
2016-12-02,11.5,11.5,11.373,11.373,487,0
2016-12-05,11.343,11.638,11.343,11.598,2643,0
2016-12-06,11.733,11.864,11.657,11.721,6677,0
2016-12-07,11.804,12.075,11.714,12.075,18757,0
2016-12-08,12.08,12.413,12.08,12.413,3867,0
2016-12-09,12.353,12.604,12.353,12.5,10538,0
2016-12-12,12.457,12.569,12.285,12.353,10686,0
2016-12-13,12.333,12.471,12.128,12.353,16017,0
2016-12-14,12.059,12.245,11.765,11.962,7615,0
2016-12-15,11.844,12.157,11.844,12.118,4761,0
2016-12-16,11.971,12.04,11.686,11.686,19784,0
2016-12-19,11.618,11.834,11.618,11.834,731,0
2016-12-20,11.784,12.226,11.784,12.079,30845,0
2016-12-21,12.085,12.183,11.925,12.157,6656,0
2016-12-22,11.872,12.059,11.779,11.959,12416,0
2016-12-23,12.009,12.177,11.994,12.177,5158,0
2016-12-27,12,12.275,11.952,12.206,4823,0
2016-12-28,12.295,12.295,11.942,12.079,7735,0
2016-12-29,12.118,12.314,12.01,12.252,1549,0
2016-12-30,12.285,12.333,11.999,12.059,3563,0
2017-01-03,12.069,12.667,12.069,12.333,21309,0
2017-01-04,12.435,12.579,12.265,12.265,3893,0
2017-01-05,12.422,12.422,12.243,12.333,2489,0
2017-01-06,12.216,12.26,12.04,12.255,8022,0
2017-01-09,12.265,12.363,12.182,12.363,1713,0
2017-01-10,12.305,12.369,12.286,12.314,3108,0
2017-01-11,12.255,12.455,12.01,12.455,5588,0
2017-01-12,12.716,12.716,11.657,11.657,3136,0
2017-01-13,11.618,12.265,11.618,12.255,12223,0
2017-01-17,12.108,12.265,12.03,12.03,5517,0
2017-01-18,12.013,12.157,11.882,11.98,33384,0
2017-01-19,11.834,12.138,11.834,11.971,19691,0
2017-01-20,11.932,12.343,11.932,12.157,11774,0
2017-01-23,12.236,12.549,12.236,12.47,10121,0
2017-01-24,12.716,12.794,12.373,12.471,12709,0
2017-01-25,11.837,12.647,11.837,12.511,6828,0
2017-01-26,12.324,12.431,12.324,12.324,7693,0
2017-01-27,12.333,12.56,12.18,12.549,10035,0
2017-01-30,12.314,12.579,12.255,12.413,4649,0
2017-01-31,12.373,12.403,12.324,12.324,2881,0
2017-02-01,12.238,12.325,12.167,12.213,3120,0
2017-02-02,12.295,12.549,12.226,12.476,26281,0
2017-02-03,12.168,12.255,11.99,12.167,20285,0
2017-02-06,12.599,12.599,11.814,11.814,7714,0
2017-02-07,11.854,12.324,11.765,12.324,36186,0
2017-02-08,12.03,12.128,11.942,12.128,9452,0
2017-02-09,12.295,12.471,12.265,12.471,5202,0
2017-02-10,12.511,12.854,12.511,12.824,25870,0
2017-02-13,12.824,12.844,12.452,12.579,5738,0
2017-02-14,12.403,12.628,12.403,12.549,9037,0
2017-02-15,12.539,12.932,12.539,12.932,7848,0
2017-02-16,12.594,12.609,12.393,12.501,1322,0
2017-02-17,12.579,12.579,12.225,12.343,6266,0
2017-02-21,12.353,12.716,12.243,12.716,5936,0
2017-02-22,12.481,12.587,12.275,12.373,14308,0
2017-02-23,12.333,12.363,12.255,12.363,1297,0
2017-02-24,12.206,12.275,12.088,12.088,3051,0
2017-02-27,12.207,12.726,12.157,12.324,8761,0
2017-02-28,12.432,12.432,12.108,12.324,11957,0
2017-03-01,12.363,12.609,12.363,12.539,10991,0
2017-03-02,12.343,12.765,12.285,12.667,27388,0
2017-03-03,12.854,13.088,12.742,12.863,54310,0
2017-03-06,12.794,13.549,12.794,13.148,35438,0
2017-03-07,13.163,13.206,12.902,12.902,5600,0
2017-03-08,12.883,13.118,12.883,13.09,7072,0
2017-03-09,12.834,12.834,12.157,12.216,8630,0
2017-03-10,12.265,12.491,12.02,12.04,6226,0
2017-03-13,11.942,12.333,11.942,12.108,10179,0
2017-03-14,12.285,12.559,12.216,12.431,12395,0
2017-03-15,12.402,13.01,12.402,13.01,27854,0
2017-03-16,12.687,13.367,12.687,13.236,16735,0
2017-03-17,13.448,13.667,13.43,13.549,15566,0
2017-03-20,13.373,13.726,13.373,13.667,6483,0
2017-03-21,13.599,14.01,13.54,13.681,27800,0
2017-03-22,13.961,13.971,13.53,13.657,9116,0
2017-03-23,13.627,13.843,13.552,13.697,14840,0
2017-03-24,13.824,13.851,13.609,13.745,6662,0
2017-03-27,13.677,14,13.539,13.845,25121,0
2017-03-28,13.951,14.04,13.834,13.834,7610,0
2017-03-29,13.951,14.385,13.951,14.354,11956,0
2017-03-30,14.118,14.226,13.755,13.961,23133,0
2017-03-31,13.932,13.961,13.691,13.707,18557,0
2017-04-03,13.834,14.138,13.619,13.745,4297,0
2017-04-04,13.902,13.902,13.726,13.853,2726,0
2017-04-05,14.481,14.481,13.697,13.922,12238,0
2017-04-06,14.02,14.02,13.707,13.743,3211,0
2017-04-07,14.138,14.138,13.835,13.835,612,0
2017-04-10,14.216,14.491,14.216,14.236,1956,0
2017-04-11,14.226,14.324,14.226,14.246,4482,0
2017-04-12,14.062,14.088,13.922,13.981,3355,0
2017-04-13,14.412,14.52,14.341,14.354,2422,0
2017-04-17,14.226,14.314,14.186,14.314,3037,0
2017-04-18,14.226,14.279,13.824,14.088,4777,0
2017-04-19,14.02,14.128,13.981,14.128,6461,0
2017-04-20,14.191,14.266,14.186,14.266,3399,0
2017-04-21,14.069,14.186,14.069,14.138,864,0
2017-04-24,14.158,14.707,14.158,14.569,22353,0
2017-04-25,14.422,14.697,14.422,14.5,18002,0
2017-04-26,14.559,15.35,14.559,14.829,15087,0
2017-04-27,15.118,15.314,14.995,15.314,2005,0
2017-04-28,15.138,15.206,14.853,15.059,7251,0
2017-05-01,14.863,14.863,14.755,14.863,3850,0
2017-05-02,14.984,14.984,14.843,14.961,1727,0
2017-05-03,14.745,15.01,14.707,14.707,36866,0
2017-05-04,14.938,14.971,14.777,14.777,1820,0
2017-05-05,14.93,15.149,14.93,14.932,4634,0
2017-05-08,14.893,14.941,14.697,14.941,7574,0
2017-05-09,14.795,15.049,14.795,15.013,2124,0
2017-05-10,14.824,15.294,14.824,15.133,8020,0
2017-05-11,15.206,15.206,14.991,14.991,1536,0
2017-05-12,15.049,15.052,14.941,14.997,8599,0
2017-05-15,15.177,15.482,15.177,15.482,10130,0
2017-05-16,15.364,15.512,15.344,15.412,2212,0
2017-05-17,15.196,15.304,15.187,15.187,4328,0
2017-05-18,15.01,15.01,14.618,14.618,4613,0
2017-05-19,14.687,15.478,14.687,15.324,9421,0
2017-05-22,15.628,15.628,15.285,15.382,2540,0
2017-05-23,15.452,15.677,15.345,15.345,7667,0
2017-05-24,15.442,15.785,15.402,15.785,7466,0
2017-05-25,15.913,16.039,15.48,15.618,19683,0
2017-05-26,15.837,15.883,15.612,15.883,5292,0
2017-05-30,15.785,15.785,15.442,15.706,11313,0
2017-05-31,15.657,15.736,15.55,15.55,40421,0
2017-06-01,15.589,15.768,15.49,15.618,96500,0
2017-06-02,15.618,15.618,15.48,15.52,3568,0
2017-06-05,15.569,16.011,15.51,16.011,14868,0
2017-06-06,15.746,16.079,15.657,15.746,18789,0
2017-06-07,15.802,16.026,15.802,15.965,5937,0
2017-06-08,15.932,15.932,15.893,15.893,356,0
2017-06-09,15.822,15.981,15.822,15.869,2607,0
2017-06-12,15.733,15.873,15.733,15.872,3460,0
2017-06-13,15.687,15.742,15.472,15.472,3762,0
2017-06-14,15.775,15.797,15.648,15.677,5451,0
2017-06-15,15.687,15.687,15.344,15.49,5179,0
2017-06-16,15.305,15.638,15.305,15.48,3256,0
2017-06-19,15.594,15.594,15.51,15.54,1415,0
2017-06-20,15.345,15.354,15.238,15.238,1086,0
2017-06-21,15.461,15.483,15.324,15.324,2181,0
2017-06-22,15.381,15.381,15.314,15.324,2558,0
2017-06-23,15.302,15.379,15.302,15.304,5055,0
2017-06-26,15.49,15.687,15.49,15.687,3423,0
2017-06-27,15.687,15.687,15.265,15.402,12447,0
2017-06-28,15.479,15.659,15.479,15.659,1992,0
2017-06-29,15.528,15.683,15.379,15.379,10847,0
2017-06-30,15.558,15.558,15.479,15.549,11216,0
2017-07-05,15.558,15.724,15.558,15.724,1155,0
2017-07-06,15.633,15.633,15.528,15.538,1603,0
2017-07-07,15.538,15.835,15.538,15.835,6448,0
2017-07-10,16.053,16.291,16.053,16.206,2188,0
2017-07-11,16.311,16.445,16.281,16.314,2751,0
2017-07-12,16.489,16.578,16.162,16.242,5557,0
2017-07-13,16.242,16.285,16.202,16.202,1503,0
2017-07-14,16.558,16.558,16.4,16.489,9649,0
2017-07-17,16.499,16.796,16.45,16.796,18326,0
2017-07-18,16.826,17.033,16.826,16.975,4573,0
2017-07-19,16.896,17.203,16.896,16.945,3648,0
2017-07-20,16.975,17.133,16.975,17.074,1564,0
2017-07-21,17.034,17.231,16.806,17.231,1804,0
2017-07-24,17.18,17.688,17.18,17.566,6228,0
2017-07-25,17.5,17.688,17.401,17.54,6850,0
2017-07-26,17.559,17.718,17.431,17.718,3034,0
2017-07-27,17.8,17.8,17.322,17.322,2032,0
2017-07-28,17.322,17.659,17.242,17.599,5311,0
2017-07-31,17.382,17.46,17.302,17.46,5785,0
2017-08-01,17.49,17.628,17.351,17.351,3222,0
2017-08-02,17.47,17.708,17.441,17.46,9386,0
2017-08-03,17.402,17.619,17.401,17.458,4098,0
2017-08-04,17.52,17.54,17.242,17.47,2044,0
2017-08-07,17.47,17.589,17.401,17.589,2822,0
2017-08-08,17.401,17.636,17.401,17.45,8032,0
2017-08-09,17.341,17.388,17.104,17.105,2421,0
2017-08-10,17.421,17.589,17.421,17.484,2313,0
2017-08-11,17.718,17.916,17.47,17.787,43366,0
2017-08-14,17.807,18.265,17.807,18.184,22363,0
2017-08-15,17.917,18.412,17.917,18.412,10676,0
2017-08-16,18.184,18.471,18.114,18.342,1585,0
2017-08-17,18.432,18.451,18.223,18.259,1858,0
2017-08-18,18.441,18.441,18.441,18.441,243,0
2017-08-21,18.63,18.669,18.402,18.669,8132,0
2017-08-22,18.491,18.709,18.491,18.58,2190,0
2017-08-23,18.441,18.451,18.2,18.392,1881,0
2017-08-24,18.432,18.536,18.432,18.477,1037,0
2017-08-25,18.719,18.719,18.541,18.597,11582,0
2017-08-28,18.471,18.567,18.332,18.392,2744,0
2017-08-29,18.303,18.397,18.293,18.382,4526,0
2017-08-30,18.376,18.481,18.233,18.481,2627,0
2017-08-31,18.37,18.37,18.293,18.323,7339,0
2017-09-01,18.26,18.511,18.26,18.392,1579,0
2017-09-05,18.352,18.352,17.748,17.992,4201,0
2017-09-06,18.055,18.124,17.986,18.055,4195,0
2017-09-07,18.055,18.055,18.055,18.055,771,0
2017-09-08,18.132,18.293,17.976,17.976,5923,0
2017-09-11,18.303,18.352,18.273,18.352,1010,0
2017-09-12,18.229,18.422,18.229,18.298,1382,0
2017-09-13,18.441,18.441,18.096,18.244,10036,0
2017-09-14,18.283,18.283,18.124,18.184,554,0
2017-09-15,18.065,18.065,18.065,18.065,1132,0
2017-09-18,18.283,18.283,18.139,18.194,2401,0
2017-09-19,18.124,18.283,17.986,18.256,5430,0
2017-09-20,18.144,18.412,18.134,18.134,5539,0
2017-09-21,17.986,17.996,17.946,17.995,1418,0
2017-09-22,17.986,18.061,17.976,18.055,3642,0
2017-09-25,18.114,18.114,17.807,17.897,5742,0
2017-09-26,18.035,18.08,17.787,17.787,11945,0
2017-09-27,17.837,17.886,17.441,17.53,2944,0
2017-09-28,17.54,17.54,17.391,17.53,8425,0
2017-09-29,17.441,17.589,17.441,17.589,2582,0
2017-10-02,17.481,17.589,17.025,17.025,5298,0
2017-10-03,17.297,17.619,17.297,17.539,4532,0
2017-10-04,17.467,17.49,17.42,17.49,1581,0
2017-10-05,17.341,17.629,17.114,17.143,10816,0
2017-10-06,17.203,17.233,17.203,17.203,1235,0
2017-10-09,17.009,17.094,16.928,17.094,1593,0
2017-10-10,17.262,17.262,17.044,17.114,2639,0
2017-10-11,17.178,17.178,17.173,17.173,429,0
2017-10-12,17.183,17.52,17.153,17.45,8567,0
2017-10-13,17.51,17.877,17.46,17.609,20882,0
2017-10-16,17.668,17.768,17.5,17.54,18145,0
2017-10-17,17.619,18.134,17.46,17.995,8632,0
2017-10-18,18.055,18.055,17.916,17.916,1904,0
2017-10-19,18.031,18.253,18.031,18.218,2463,0
2017-10-20,18.382,18.937,18.382,18.887,26652,0
2017-10-23,18.719,18.719,17.827,18.461,36560,0
2017-10-24,18.531,18.601,18.332,18.601,5489,0
2017-10-25,18.451,18.451,17.45,17.503,5600,0
2017-10-26,17.2482,17.44,17.2,17.2,6840,0
2017-10-27,17.04,17.191,16.62,16.8401,11253,0
2017-10-30,16.77,16.91,16.76,16.76,3470,0
2017-10-31,16.7,16.89,16.7,16.86,5516,0
2017-11-01,16.94,17.3,16.94,17,6526,0
2017-11-02,16.93,17.1,16.93,17.1,1229,0
2017-11-03,17.1,17.104,16.96,17.07,2234,0
2017-11-06,16.92,17.39,16.92,17.3201,8021,0
2017-11-07,17.22,17.41,17.22,17.3,2999,0
2017-11-08,17.26,17.2994,17.22,17.22,1914,0
2017-11-09,17.0841,17.3551,17.05,17.3551,4725,0
2017-11-10,17.1217,17.3199,16.98,16.98,10077,0
