Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.4798,8.707,8.4798,8.6114,19282,0
2005-02-28,8.6986,8.6986,8.6114,8.6114,39886,0
2005-03-01,8.5967,8.6187,8.5749,8.5967,17469,0
2005-03-02,8.5821,8.6851,8.5821,8.6769,11372,0
2005-03-03,8.6769,8.7142,8.6481,8.6481,40047,0
2005-03-04,8.6769,8.8021,8.6623,8.7874,17469,0
2005-03-07,8.824,8.8524,8.7801,8.8313,42519,0
2005-03-08,8.8313,8.8313,8.7582,8.7582,9559,0
2005-03-09,8.6623,8.6851,8.4651,8.5602,61802,0
2005-03-10,8.5456,8.5456,8.3261,8.3627,25049,0
2005-03-11,8.3334,8.3334,8.0699,8.231,94270,0
2005-03-14,8.1433,8.1577,7.8724,8.0041,43839,0
2005-03-15,8.092,8.092,7.6602,7.7114,71856,0
2005-03-16,7.7993,7.814,7.6311,7.6676,74658,0
2005-03-17,7.6894,7.8724,7.6823,7.8724,48947,0
2005-03-18,7.8944,7.931,7.7847,7.7847,12525,0
2005-03-21,7.7773,7.8724,7.7479,7.7479,22085,0
2005-03-22,7.7993,7.8504,7.7993,7.8066,38564,0
2005-03-23,7.7993,7.8212,7.5578,7.6455,54714,0
2005-03-24,7.5945,7.6602,7.5725,7.6237,18623,0
2005-03-28,7.5359,7.6017,7.5066,7.5213,85698,0
2005-03-29,7.4847,7.4847,7.3236,7.3529,30487,0
2005-03-30,7.375,7.5725,7.375,7.4847,41862,0
2005-03-31,7.5213,7.6602,7.5213,7.6602,15821,0
2005-04-01,7.7114,7.7847,7.7114,7.7407,16316,0
2005-04-04,7.7334,7.7334,7.6602,7.6602,8900,0
2005-04-05,7.6968,7.7701,7.6968,7.7188,7089,0
2005-04-06,7.6237,7.7701,7.6237,7.6602,20436,0
2005-04-07,7.8724,7.8724,7.7334,7.7334,23898,0
2005-04-08,7.8212,7.8212,7.7407,7.7407,13515,0
2005-04-11,7.8286,7.8724,7.8286,7.8578,44991,0
2005-04-12,7.8944,8.0187,7.8799,7.931,62299,0
2005-04-13,7.9529,7.9602,7.9384,7.9602,11702,0
2005-04-14,7.9822,8.0041,7.8359,7.8359,59494,0
2005-04-15,7.7701,7.7993,7.6091,7.6602,22744,0
2005-04-18,7.6237,7.6311,7.5359,7.5799,19119,0
2005-04-19,7.6163,7.7334,7.6163,7.7334,6263,0
2005-04-20,7.7479,7.7918,7.7479,7.7479,46969,0
2005-04-21,7.7993,7.814,7.7334,7.8066,36422,0
2005-04-22,7.8359,7.8359,7.7701,7.8359,3461,0
2005-04-25,7.7479,7.8359,7.7262,7.8359,16812,0
2005-04-26,7.7554,7.7993,7.7334,7.7993,7416,0
2005-04-27,7.8578,7.8578,7.8212,7.8212,7089,0
2005-04-28,7.8724,7.8724,7.7479,7.7554,23072,0
2005-04-29,7.7918,7.7918,7.6529,7.6894,9559,0
2005-05-02,7.6017,7.6237,7.5506,7.5506,5272,0
2005-05-03,7.5725,7.5871,7.514,7.5286,24557,0
2005-05-04,7.5652,7.7479,7.5652,7.7479,10712,0
2005-05-05,7.7554,7.8799,7.7554,7.8724,10384,0
2005-05-06,7.8799,8.0187,7.8799,7.8799,16153,0
2005-05-09,7.8359,7.8724,7.8212,7.8724,6593,0
2005-05-10,7.8212,7.8431,7.7114,7.7847,12856,0
2005-05-11,7.7114,7.7334,7.7114,7.7334,1649,0
2005-05-12,7.7407,7.7407,7.6237,7.6237,14667,0
2005-05-13,7.6602,7.6602,7.5725,7.5871,7914,0
2005-05-16,7.5359,7.5725,7.514,7.5359,14667,0
2005-05-17,7.5359,7.5359,7.4114,7.5213,22414,0
2005-05-18,7.5725,7.7262,7.5725,7.7042,6921,0
2005-05-19,7.7262,7.7407,7.6894,7.7407,4780,0
2005-05-20,7.7479,7.7847,7.7334,7.7334,6429,0
2005-05-23,7.7626,7.7626,7.7407,7.7626,2142,0
2005-05-24,7.7626,7.7626,7.7334,7.7334,7089,0
2005-05-25,7.7407,7.7993,7.7407,7.7918,8404,0
2005-05-26,7.7918,7.9091,7.7918,7.8871,7580,0
2005-05-27,7.9455,7.9967,7.9455,7.9967,12525,0
2005-05-31,8.0187,8.0187,7.9602,7.9602,10384,0
2005-06-01,7.9896,8.092,7.9896,8.0772,8075,0
2005-06-02,8.092,8.3845,8.0699,8.3774,19777,0
2005-06-03,8.3408,8.3919,8.3408,8.3774,14502,0
2005-06-06,8.3187,8.3187,8.2382,8.2675,32961,0
2005-06-07,8.3408,8.3919,8.2895,8.3041,12856,0
2005-06-08,8.231,8.231,8.1286,8.1433,7416,0
2005-06-09,8.1433,8.1577,8.1066,8.1577,6921,0
2005-06-10,8.1577,8.1577,8.0409,8.092,7914,0
2005-06-13,8.092,8.1871,8.0772,8.1871,8075,0
2005-06-14,8.2163,8.2163,8.1212,8.1871,30487,0
2005-06-15,8.1212,8.2236,8.1212,8.1797,18128,0
2005-06-16,8.231,8.3187,8.231,8.3113,12360,0
2005-06-17,8.3553,8.4137,8.3553,8.4137,9065,0
2005-06-20,8.4212,8.4431,8.3041,8.4137,15658,0
2005-06-21,8.4431,8.4431,8.3774,8.4285,7580,0
2005-06-22,8.4285,8.4505,8.3553,8.3553,8571,0
2005-06-23,8.3481,8.3481,8.2895,8.2895,5605,0
2005-06-24,8.2528,8.2602,8.2163,8.231,1649,0
2005-06-27,8.1433,8.2968,8.1286,8.2675,28510,0
2005-06-28,8.2528,8.3627,8.2528,8.3627,8734,0
2005-06-29,8.3919,8.3992,8.3699,8.3699,4450,0
2005-06-30,8.3845,8.3845,8.3699,8.3699,9228,0
2005-07-01,8.3774,8.4431,8.3774,8.4431,7580,0
2005-07-05,8.4285,8.4724,8.4285,8.4724,4614,0
2005-07-06,8.4505,8.4505,8.3408,8.3627,16316,0
2005-07-07,8.1797,8.3919,8.1433,8.3919,22414,0
2005-07-08,8.4285,8.4578,8.3992,8.4066,2638,0
2005-07-11,8.4431,8.5602,8.4431,8.5235,16153,0
2005-07-12,8.5894,8.6114,8.5749,8.5894,7089,0
2005-07-13,8.6406,8.6986,8.6406,8.6986,6757,0
2005-07-14,8.7215,8.7655,8.7142,8.7362,15161,0
2005-07-15,8.7362,8.7874,8.7142,8.7874,26533,0
2005-07-18,8.7509,8.8313,8.7509,8.8094,12856,0
2005-07-19,8.7582,8.7948,8.7582,8.7874,14833,0
2005-07-20,8.7874,8.8524,8.7874,8.8387,15658,0
2005-07-21,8.846,8.9475,8.8387,8.9328,13679,0
2005-07-22,8.9402,9.0583,8.9256,8.9768,13515,0
2005-07-25,8.8889,8.8889,8.553,8.7362,126405,0
2005-07-26,8.553,8.6406,8.553,8.6187,17304,0
2005-07-27,8.5016,8.6554,8.4869,8.6554,40707,0
2005-07-28,8.6406,8.846,8.6406,8.8387,16812,0
2005-07-29,8.7509,8.846,8.7509,8.846,36586,0
2005-08-01,8.8816,9.0583,8.8816,9.0509,15161,0
2005-08-02,9.0656,9.3067,9.0656,9.2701,17469,0
2005-08-03,9.2701,9.3728,9.2401,9.329,29664,0
2005-08-04,9.4092,9.4092,9.3434,9.3434,25874,0
2005-08-05,9.3222,9.4092,9.2768,9.3434,13515,0
2005-08-08,9.2546,9.3434,9.1822,9.2701,25711,0
2005-08-09,9.2257,9.4299,9.2257,9.4299,15986,0
2005-08-10,9.4456,9.563,9.4456,9.4456,19282,0
2005-08-11,9.3787,9.643,9.3787,9.614,77130,0
2005-08-12,9.519,9.519,9.2913,9.3728,79601,0
2005-08-15,9.3728,9.504,9.3728,9.4456,23898,0
2005-08-16,9.4525,9.4821,9.3511,9.3511,12689,0
2005-08-17,9.3511,9.4161,9.299,9.4092,14174,0
2005-08-18,9.3787,9.4673,9.3434,9.4456,32797,0
2005-08-19,9.424,9.424,9.1598,9.1598,21094,0
2005-08-22,9.1967,9.3366,9.1967,9.2701,44002,0
2005-08-23,9.2623,9.4013,9.2546,9.3067,27686,0
2005-08-24,9.299,9.299,9.2546,9.2701,6263,0
2005-08-25,9.2701,9.3944,9.2034,9.3944,14502,0
2005-08-26,9.3944,9.3944,9.3067,9.3434,7580,0
2005-08-29,9.3067,9.3144,9.2846,9.3067,3132,0
2005-08-30,9.2546,9.3067,9.2112,9.2701,15328,0
2005-08-31,9.2701,9.4742,9.2701,9.4742,29006,0
2005-09-01,9.512,9.643,9.504,9.628,18953,0
2005-09-02,9.577,9.782,9.577,9.782,13350,0
2005-09-06,9.818,9.914,9.818,9.914,15986,0
2005-09-07,9.987,10.126,9.987,10.111,14337,0
2005-09-08,10.111,10.111,9.914,9.987,11702,0
2005-09-09,9.987,10.184,9.987,10.184,30160,0
2005-09-12,10.236,10.236,10.148,10.176,52573,0
2005-09-13,10.148,10.161,10.061,10.111,10219,0
2005-09-14,10.111,10.134,10.111,10.126,14337,0
2005-09-15,10.134,10.243,10.126,10.243,14997,0
2005-09-16,10.236,10.309,10.236,10.309,12856,0
2005-09-19,10.346,10.448,10.346,10.433,45649,0
2005-09-20,10.382,10.521,10.382,10.477,24226,0
2005-09-21,10.484,10.557,10.484,10.557,27853,0
2005-09-22,10.55,10.646,10.529,10.595,27853,0
2005-09-23,10.631,10.718,10.521,10.609,44663,0
2005-09-26,10.631,10.805,10.609,10.792,43344,0
2005-09-27,10.792,10.844,10.718,10.785,25874,0
2005-09-28,10.785,10.967,10.769,10.944,50924,0
2005-09-29,10.982,11.04,10.916,11.026,34774,0
2005-09-30,11.04,11.099,10.967,11.099,17635,0
2005-10-03,11.085,11.158,11.069,11.158,40707,0
2005-10-04,11.151,11.216,11.026,11.026,32300,0
2005-10-05,10.975,10.975,10.703,10.703,94270,0
2005-10-06,10.382,10.462,9.723,9.812,204853,0
2005-10-07,9.884,10.199,9.884,10.155,83557,0
2005-10-10,10.221,10.294,10.221,10.243,39886,0
2005-10-11,10.273,10.521,10.273,10.521,56693,0
2005-10-12,10.521,10.521,10.024,10.038,30160,0
2005-10-13,9.965,9.965,9.753,9.928,26204,0
2005-10-14,9.936,10.016,9.738,9.877,50101,0
2005-10-17,9.921,10.111,9.921,10.082,47464,0
2005-10-18,10.09,10.097,9.936,9.936,24557,0
2005-10-19,9.899,9.914,9.665,9.914,29006,0
2005-10-20,9.994,10.002,9.636,9.702,69876,0
2005-10-21,9.789,9.928,9.716,9.928,21426,0
2005-10-24,9.928,10.09,9.928,10.09,23568,0
2005-10-25,10.053,10.199,10.024,10.061,26041,0
2005-10-26,10.016,10.161,10.002,10.075,83557,0
2005-10-27,9.987,9.994,9.84,9.936,16978,0
2005-10-28,9.905,10.104,9.905,10.061,26204,0
2005-10-31,10.148,10.346,10.148,10.324,19282,0
2005-11-01,10.36,10.505,10.36,10.505,10548,0
2005-11-02,10.505,10.697,10.491,10.697,13515,0
2005-11-03,10.66,10.88,10.66,10.74,24722,0
2005-11-04,10.747,10.769,10.565,10.639,12856,0
2005-11-07,10.667,10.697,10.66,10.674,16645,0
2005-11-08,10.66,10.792,10.652,10.74,25214,0
2005-11-09,10.754,10.844,10.74,10.837,8734,0
2005-11-10,10.828,10.837,10.74,10.792,12198,0
2005-11-11,10.805,10.88,10.769,10.799,14009,0
2005-11-14,10.74,10.777,10.718,10.777,9228,0
2005-11-15,10.769,10.799,10.74,10.792,13185,0
2005-11-16,10.799,10.828,10.769,10.799,11042,0
2005-11-17,10.837,11.099,10.837,11.062,15492,0
2005-11-18,11.026,11.033,10.967,10.975,4118,0
2005-11-21,10.967,11.003,10.967,10.996,35102,0
2005-11-22,10.938,11.114,10.821,11.114,19612,0
2005-11-23,11.04,11.267,11.04,11.158,36422,0
2005-11-25,11.224,11.275,11.224,11.252,4118,0
2005-11-28,11.267,11.297,11.216,11.231,36918,0
2005-11-29,11.245,11.26,11.224,11.245,23239,0
2005-11-30,11.267,11.267,11.208,11.238,15161,0
2005-12-01,11.26,11.487,11.26,11.436,35599,0
2005-12-02,11.487,11.619,11.487,11.561,29994,0
2005-12-05,11.612,11.633,11.53,11.568,19446,0
2005-12-06,11.604,11.72,11.604,11.684,32138,0
2005-12-07,11.705,11.727,11.45,11.457,26041,0
2005-12-08,11.516,11.53,11.26,11.348,45158,0
2005-12-09,11.363,11.363,11.224,11.363,35102,0
2005-12-12,11.487,11.487,11.384,11.399,205347,0
2005-12-13,11.436,11.442,11.391,11.436,28018,0
2005-12-14,11.42,11.442,11.275,11.414,32138,0
2005-12-15,11.363,11.363,11.26,11.26,11372,0
2005-12-16,11.26,11.304,11.165,11.216,204853,0
2005-12-19,11.04,11.048,10.769,10.785,22908,0
2005-12-20,10.785,10.909,10.769,10.813,32797,0
2005-12-21,10.873,11.077,10.851,11.069,43839,0
2005-12-22,10.99,11.121,10.99,11.085,54221,0
2005-12-23,11.142,11.193,11.033,11.099,20600,0
2005-12-27,11.055,11.121,11.018,11.055,22744,0
2005-12-28,11.033,11.033,10.93,10.99,7744,0
2005-12-29,10.93,11.106,10.873,11.091,36751,0
2005-12-30,11.048,11.048,10.938,11.003,13515,0
2006-01-03,11.062,11.64,11.055,11.34,75977,0
2006-01-04,11.414,11.787,11.414,11.779,32138,0
2006-01-05,11.765,11.875,11.72,11.875,30818,0
2006-01-06,11.962,12.066,11.932,12.035,18128,0
2006-01-09,12.027,12.139,11.991,12.08,67571,0
2006-01-10,12.027,12.027,11.926,12.006,31643,0
2006-01-11,12.094,12.248,12.094,12.175,25049,0
2006-01-12,12.189,12.32,12.189,12.204,34115,0
2006-01-13,12.225,12.263,12.175,12.211,9559,0
2006-01-17,12.196,12.24,11.955,11.983,53233,0
2006-01-18,11.89,11.89,11.663,11.772,70205,0
2006-01-19,11.932,12.225,11.932,12.211,38072,0
2006-01-20,12.248,12.276,12.109,12.109,24226,0
2006-01-23,12.087,12.276,12.087,12.248,23898,0
2006-01-24,12.342,12.62,12.342,12.62,34115,0
2006-01-25,12.657,12.826,12.518,12.628,41531,0
2006-01-26,12.695,13.075,12.695,13.039,26041,0
2006-01-27,13.09,13.396,13.075,13.11,48288,0
2006-01-30,13.17,13.279,13.17,13.279,36751,0
2006-01-31,13.279,13.374,13.126,13.293,51254,0
2006-02-01,13.331,13.419,13.118,13.249,36093,0
2006-02-02,13.206,13.235,13.11,13.11,24884,0
2006-02-03,13.11,13.11,12.818,12.914,36918,0
2006-02-06,13.001,13.163,13.001,13.11,29170,0
2006-02-07,13.11,13.11,12.943,12.986,16978,0
2006-02-08,12.986,12.986,12.723,12.884,34611,0
2006-02-09,12.914,13.147,12.914,12.964,49772,0
2006-02-10,13.052,13.126,12.951,12.979,16645,0
2006-02-13,12.796,12.841,12.73,12.73,22577,0
2006-02-14,12.767,12.818,12.672,12.796,30656,0
2006-02-15,12.854,12.951,12.818,12.862,42686,0
2006-02-16,12.951,13.22,12.951,13.22,47133,0
2006-02-17,13.287,13.287,13.163,13.249,16316,0
2006-02-21,13.308,13.36,13.271,13.287,57024,0
2006-02-22,13.287,13.396,13.287,13.316,18788,0
2006-02-23,13.265,13.47,13.256,13.382,29170,0
2006-02-24,13.39,13.572,13.39,13.505,18788,0
2006-02-27,13.593,13.653,13.505,13.528,19612,0
2006-02-28,13.617,13.617,13.256,13.308,27194,0
2006-03-01,13.345,13.66,13.345,13.66,42026,0
2006-03-02,13.696,13.704,13.617,13.704,10384,0
2006-03-03,13.704,13.719,13.528,13.675,20272,0
2006-03-06,13.754,13.754,13.579,13.617,39555,0
2006-03-07,13.528,13.535,12.928,13.067,71361,0
2006-03-08,13.039,13.039,12.745,12.789,40213,0
2006-03-09,12.767,13.023,12.73,12.759,28841,0
2006-03-10,12.745,12.841,12.73,12.767,27028,0
2006-03-13,12.854,13.09,12.854,12.906,29006,0
2006-03-14,12.943,13.11,12.906,13.039,31972,0
2006-03-15,13.09,13.228,13.001,13.214,46969,0
2006-03-16,13.301,13.39,13.22,13.345,26370,0
2006-03-17,13.345,13.36,13.249,13.256,22249,0
2006-03-20,13.256,13.308,13.22,13.235,71691,0
2006-03-21,13.206,13.206,12.964,12.986,36422,0
2006-03-22,13.039,13.075,12.906,13.067,37574,0
2006-03-23,13.126,13.126,12.803,12.803,44499,0
2006-03-24,12.848,12.964,12.811,12.964,39225,0
2006-03-27,12.877,12.906,12.73,12.906,35927,0
2006-03-28,12.818,12.818,12.592,12.592,50760,0
2006-03-29,12.518,12.753,12.46,12.716,35927,0
2006-03-30,12.716,12.914,12.716,12.892,77952,0
2006-03-31,12.818,12.914,12.818,12.906,26533,0
2006-04-03,12.994,13.419,12.994,13.396,64603,0
2006-04-04,13.463,13.535,13.404,13.404,20600,0
2006-04-05,13.564,13.593,13.477,13.593,31478,0
2006-04-06,13.617,13.683,13.593,13.66,18128,0
2006-04-07,13.579,13.579,13.404,13.427,18294,0
2006-04-10,13.404,13.404,13.22,13.265,28018,0
2006-04-11,13.39,13.44,13.214,13.242,22085,0
2006-04-12,13.184,13.256,13.163,13.256,14009,0
2006-04-13,13.177,13.249,13.177,13.228,10548,0
2006-04-17,13.287,13.47,13.287,13.463,11206,0
2006-04-18,13.513,13.902,13.463,13.814,55211,0
2006-04-19,13.814,14.106,13.798,14.047,45158,0
2006-04-20,14.047,14.172,13.975,14.018,24557,0
2006-04-21,14.018,14.369,14.018,14.281,43674,0
2006-04-24,14.245,14.304,14.157,14.245,39886,0
2006-04-25,14.217,14.245,14.209,14.245,15986,0
2006-04-26,14.209,14.398,14.209,14.398,40707,0
2006-04-27,14.398,14.398,14.267,14.34,13185,0
2006-04-28,14.355,14.537,14.332,14.501,25049,0
2006-05-01,14.443,14.771,14.443,14.764,40870,0
2006-05-02,14.853,14.977,14.764,14.948,44499,0
2006-05-03,14.859,14.948,14.838,14.882,25711,0
2006-05-04,14.918,14.969,14.517,14.823,99871,0
2006-05-05,14.859,15.02,14.859,14.999,125747,0
2006-05-08,15.012,15.012,14.845,14.969,94929,0
2006-05-09,15.02,15.131,14.918,15.086,53727,0
2006-05-10,15.071,15.146,15.02,15.146,21426,0
2006-05-11,14.808,15.094,14.808,14.853,20436,0
2006-05-12,14.771,14.771,13.814,14.223,62957,0
2006-05-15,13.885,13.885,13.675,13.798,56033,0
2006-05-16,13.783,13.938,13.668,13.902,66583,0
2006-05-17,13.727,13.727,13.039,13.316,48617,0
2006-05-18,13.001,13.265,12.818,12.964,130362,0
2006-05-19,12.957,13.039,12.489,12.803,92127,0
2006-05-22,12.388,12.388,11.743,11.948,113881,0
2006-05-23,12.46,12.504,12.006,12.006,106465,0
2006-05-24,12.006,12.08,11.487,11.727,77620,0
2006-05-25,11.772,12.423,11.772,12.372,46640,0
2006-05-26,12.547,12.833,12.547,12.73,46969,0
2006-05-30,12.431,12.431,11.955,11.976,66912,0
2006-05-31,12.372,12.372,12.189,12.248,163653,0
2006-06-01,12.62,12.695,12.439,12.68,65759,0
2006-06-02,12.841,12.957,12.826,12.943,84547,0
2006-06-05,13.001,13.075,12.467,12.467,32632,0
2006-06-06,12.46,12.511,12.102,12.35,21260,0
2006-06-07,12.276,12.388,12.167,12.32,27028,0
2006-06-08,12.027,12.102,11.612,11.955,72513,0
2006-06-09,12.027,12.24,11.919,11.991,17963,0
2006-06-12,11.948,11.948,11.333,11.333,32138,0
2006-06-13,11.193,11.318,10.734,10.747,44827,0
2006-06-14,10.873,11.186,10.873,11.186,36258,0
2006-06-15,11.326,12.066,11.326,12.066,42519,0
2006-06-16,12.102,12.102,11.589,11.817,25545,0
2006-06-19,11.882,11.919,11.604,11.604,12525,0
2006-06-20,11.648,11.817,11.648,11.648,14997,0
2006-06-21,11.67,12.094,11.67,12.066,20272,0
2006-06-22,12.006,12.102,11.983,12.066,10384,0
2006-06-23,12.035,12.32,12.019,12.182,14997,0
2006-06-26,12.24,12.276,12.102,12.204,34611,0
2006-06-27,12.167,12.328,11.969,11.969,23239,0
2006-06-28,12.043,12.139,12.006,12.139,5932,0
2006-06-29,12.225,12.782,12.225,12.782,22577,0
2006-06-30,12.803,13.11,12.789,13.09,47133,0
2006-07-03,13.22,13.542,13.22,13.542,39886,0
2006-07-05,13.542,13.542,13.016,13.206,54714,0
2006-07-06,13.287,13.505,13.287,13.505,21590,0
2006-07-07,13.542,13.542,13.235,13.235,65922,0
2006-07-10,13.147,13.36,13.147,13.198,10384,0
2006-07-11,13.104,13.256,13.001,13.256,23400,0
2006-07-12,13.177,13.279,13.133,13.184,12360,0
2006-07-13,12.854,12.994,12.841,12.862,49440,0
2006-07-14,12.782,12.789,12.628,12.73,54879,0
2006-07-17,12.388,12.695,12.388,12.526,91136,0
2006-07-18,12.577,12.68,12.562,12.606,14833,0
2006-07-19,12.745,13.36,12.745,13.293,23733,0
2006-07-20,13.308,13.36,12.971,12.971,16153,0
2006-07-21,12.986,12.986,12.854,12.862,11536,0
2006-07-24,12.928,13.287,12.928,13.198,16316,0
2006-07-25,13.242,13.331,13.242,13.331,11536,0
2006-07-26,13.345,13.36,13.323,13.323,5272,0
2006-07-27,13.404,13.542,13.396,13.396,7089,0
2006-07-28,13.47,13.675,13.47,13.564,9393,0
2006-07-31,13.623,13.623,13.404,13.535,10877,0
2006-08-01,13.542,13.542,13.345,13.382,32797,0
2006-08-02,13.455,13.668,13.455,13.653,34774,0
2006-08-03,13.617,13.704,13.505,13.579,15821,0
2006-08-04,13.631,13.879,13.631,13.762,35599,0
2006-08-07,13.769,13.834,13.74,13.791,31807,0
2006-08-08,13.783,13.814,13.762,13.791,15492,0
2006-08-09,13.931,13.931,13.791,13.798,22744,0
2006-08-10,13.719,13.719,13.623,13.719,4780,0
2006-08-11,13.727,13.783,13.727,13.727,8900,0
2006-08-14,13.938,13.953,13.762,13.762,20929,0
2006-08-15,13.668,13.902,13.668,13.865,4450,0
2006-08-16,13.902,14.083,13.902,14.07,10548,0
2006-08-17,14.07,14.165,13.982,14.149,35762,0
2006-08-18,14.157,14.157,14.076,14.157,29335,0
2006-08-21,14.121,14.165,14.07,14.121,44827,0
2006-08-22,14.062,14.091,13.834,13.945,31807,0
2006-08-23,13.945,13.945,13.668,13.85,59331,0
2006-08-24,13.727,13.74,13.638,13.74,38564,0
2006-08-25,13.754,13.865,13.668,13.857,18128,0
2006-08-28,13.938,13.938,13.842,13.924,21590,0
2006-08-29,13.989,13.989,13.865,13.938,7580,0
2006-08-30,13.865,14.091,13.865,14.062,17635,0
2006-08-31,14.01,14.047,13.74,14.047,19777,0
2006-09-01,13.968,14.134,13.893,14.07,62299,0
2006-09-05,14.004,14.165,14.004,14.076,19777,0
2006-09-06,14.018,14.055,13.798,13.85,26862,0
2006-09-07,13.783,13.791,13.704,13.727,33124,0
2006-09-08,13.711,13.74,13.704,13.74,7416,0
2006-09-11,13.704,13.711,13.353,13.374,24061,0
2006-09-12,13.909,13.909,13.601,13.631,11042,0
2006-09-13,13.689,13.865,13.623,13.865,14502,0
2006-09-14,13.798,13.872,13.696,13.704,5439,0
2006-09-15,13.798,13.857,13.689,13.747,22908,0
2006-09-18,13.762,14.018,13.711,13.938,18128,0
2006-09-19,14.128,14.128,13.711,13.754,15986,0
2006-09-20,13.872,13.968,13.754,13.754,3790,0
2006-09-21,13.727,13.727,13.345,13.433,15161,0
2006-09-22,13.279,13.287,13.17,13.242,34444,0
2006-09-25,13.17,13.323,13.09,13.323,14174,0
2006-09-26,13.39,13.668,13.39,13.601,5932,0
2006-09-27,13.579,13.798,13.579,13.727,7416,0
2006-09-28,13.727,13.872,13.675,13.872,9559,0
2006-09-29,13.82,13.917,13.82,13.872,7089,0
2006-10-02,13.834,14.004,13.834,13.924,9725,0
2006-10-03,14.018,14.018,13.74,13.777,12689,0
2006-10-04,13.727,14.018,13.727,14.018,32467,0
2006-10-05,14.062,14.186,14.062,14.186,11866,0
2006-10-06,14.149,14.149,14.004,14.114,33124,0
2006-10-09,14.114,14.289,14.114,14.186,24557,0
2006-10-10,14.165,14.362,14.165,14.319,11372,0
2006-10-11,14.296,14.369,14.281,14.34,7416,0
2006-10-12,14.281,14.465,14.281,14.443,52242,0
2006-10-13,14.517,14.669,14.501,14.633,20106,0
2006-10-16,14.662,14.743,14.611,14.743,14502,0
2006-10-17,14.319,14.596,14.319,14.537,41204,0
2006-10-18,14.712,14.743,14.567,14.574,12689,0
2006-10-19,14.962,14.962,14.662,14.707,45817,0
2006-10-20,14.633,14.707,14.589,14.707,17140,0
2006-10-23,14.669,14.793,14.669,14.793,13018,0
2006-10-24,14.793,14.889,14.785,14.867,50265,0
2006-10-25,14.831,15.107,14.823,15.107,19446,0
2006-10-26,15.182,15.182,14.933,15.012,48288,0
2006-10-27,14.984,15.146,14.778,14.859,23400,0
2006-10-30,14.707,14.778,14.567,14.633,44991,0
2006-10-31,14.641,14.904,14.641,14.904,9393,0
2006-11-01,15.042,15.225,15.042,15.056,11372,0
2006-11-02,14.984,15.012,14.91,15.012,11372,0
2006-11-03,15.071,15.277,14.992,15.131,14502,0
2006-11-06,15.241,15.46,15.241,15.394,19282,0
2006-11-07,15.511,15.569,15.408,15.569,106629,0
2006-11-08,15.519,15.686,15.496,15.612,31643,0
2006-11-09,15.628,15.81,15.606,15.723,27686,0
2006-11-10,15.649,15.731,15.592,15.723,17963,0
2006-11-13,15.76,15.76,15.554,15.62,6757,0
2006-11-14,15.628,15.884,15.628,15.818,9228,0
2006-11-15,15.847,15.942,15.847,15.862,20929,0
2006-11-16,15.921,16.016,15.84,15.847,15328,0
2006-11-17,15.7,15.775,15.649,15.775,1649,0
2006-11-20,15.612,15.833,15.612,15.708,16978,0
2006-11-21,15.723,15.957,15.723,15.921,29335,0
2006-11-22,16.037,16.074,15.862,16,26204,0
2006-11-24,16.462,16.462,15.533,16.139,13679,0
2006-11-27,16.221,16.221,15.628,15.657,12856,0
2006-11-28,15.569,15.664,15.452,15.664,11372,0
2006-11-29,15.745,16.016,15.745,16.008,18128,0
2006-11-30,16.032,16.125,16,16.088,8404,0
2006-12-01,16.016,16.198,15.862,15.949,11206,0
2006-12-04,16.147,16.345,16.088,16.213,50433,0
2006-12-05,16.294,16.521,16.294,16.433,40870,0
2006-12-06,16.368,16.543,16.352,16.521,11702,0
2006-12-07,16.492,16.719,16.484,16.492,16812,0
2006-12-08,16.645,16.689,16.476,16.645,16316,0
2006-12-11,16.791,16.799,16.74,16.791,63615,0
2006-12-12,16.982,16.982,16.74,16.74,29994,0
2006-12-13,16.826,16.864,16.799,16.849,13515,0
2006-12-14,16.946,17.275,16.946,17.214,21590,0
2006-12-15,17.376,17.376,17.275,17.275,38892,0
2006-12-18,17.083,17.186,16.915,17.019,97401,0
2006-12-19,16.631,16.915,16.615,16.908,133492,0
2006-12-20,16.908,17.019,16.908,16.946,15658,0
2006-12-21,17.135,17.143,16.937,16.946,24061,0
2006-12-22,16.982,16.982,16.784,16.908,5439,0
2006-12-26,17.004,17.004,16.937,16.96,19446,0
2006-12-27,17.025,17.508,16.682,17.45,29994,0
2006-12-28,17.435,17.508,17.333,17.42,11702,0
2006-12-29,17.523,17.537,17.405,17.523,5111,0
2007-01-03,17.721,17.925,17.633,17.633,123440,0
2007-01-04,17.889,17.889,17.384,17.589,26533,0
2007-01-05,17.567,17.567,16.864,16.864,102511,0
2007-01-08,17.304,17.304,16.946,17.12,60154,0
2007-01-09,16.966,17.004,16.139,16.585,65922,0
2007-01-10,16.388,16.543,15.431,16.44,119320,0
2007-01-11,16.257,16.946,16.257,16.769,37247,0
2007-01-12,16.791,16.946,16.668,16.946,7744,0
2007-01-16,17.427,17.427,17.048,17.048,18623,0
2007-01-17,17.143,17.149,16.849,17.055,20106,0
2007-01-18,17.163,17.201,16.842,16.857,30818,0
2007-01-19,16.784,17.186,16.784,17.157,15658,0
2007-01-22,17.267,17.267,17.143,17.143,23072,0
2007-01-23,17.106,17.45,17.106,17.45,18623,0
2007-01-24,17.384,17.749,17.384,17.749,9725,0
2007-01-25,17.749,17.749,17.42,17.427,33291,0
2007-01-26,17.537,17.537,17.347,17.478,20272,0
2007-01-29,17.464,17.464,17.222,17.222,20106,0
2007-01-30,17.282,17.443,17.201,17.443,19282,0
2007-01-31,17.347,17.721,17.325,17.713,15328,0
2007-02-01,17.772,17.991,17.772,17.977,16480,0
2007-02-02,17.911,17.998,17.83,17.911,12689,0
2007-02-05,17.977,18.072,17.947,18.064,15658,0
2007-02-06,18.064,18.093,18.064,18.093,27358,0
2007-02-07,18.013,18.122,18.013,18.079,11866,0
2007-02-08,18.006,18.072,17.933,18.072,8075,0
2007-02-09,17.808,17.998,17.808,17.852,36422,0
2007-02-12,17.911,17.911,17.772,17.772,12031,0
2007-02-13,17.852,18.108,17.837,18.064,24884,0
2007-02-14,18.093,18.657,18.093,18.408,30656,0
2007-02-15,18.385,18.451,18.299,18.451,24557,0
2007-02-16,18.4,18.429,18.285,18.423,14337,0
2007-02-20,18.393,18.393,18.234,18.393,22414,0
2007-02-21,18.277,18.393,18.196,18.393,15658,0
2007-02-22,18.467,18.621,18.46,18.526,43344,0
2007-02-23,18.46,18.475,18.203,18.328,18788,0
2007-02-26,18.357,18.357,18.072,18.108,24557,0
2007-02-27,17.23,17.501,15.833,16.719,126076,0
2007-02-28,16.974,17.106,16.74,17.09,22414,0
2007-03-01,16.571,16.966,16.352,16.784,22991,0
2007-03-02,16.725,16.82,16.243,16.243,31643,0
2007-03-05,15.942,16.096,15.738,15.818,47630,0
2007-03-06,16.132,16.946,16.132,16.492,69715,0
2007-03-07,16.564,16.857,16.47,16.578,24722,0
2007-03-08,16.807,16.989,16.807,16.9,13185,0
2007-03-09,17.025,17.048,16.893,16.982,15658,0
2007-03-12,17.143,17.245,17.004,17.245,4780,0
2007-03-13,17.025,17.09,16.55,16.55,11372,0
2007-03-14,16.462,16.9,16.433,16.791,30487,0
2007-03-15,16.864,17.069,16.864,16.871,6429,0
2007-03-16,17.019,17.019,16.776,16.791,54879,0
2007-03-19,17.083,17.143,16.946,17.083,26862,0
2007-03-20,17.083,17.282,16.997,17.26,44002,0
2007-03-21,17.384,17.882,17.347,17.866,21590,0
2007-03-22,17.962,18.079,17.889,17.962,26533,0
2007-03-23,17.991,18.087,17.911,17.911,45322,0
2007-03-26,17.911,17.962,17.83,17.903,19446,0
2007-03-27,17.772,17.845,17.713,17.727,30325,0
2007-03-28,17.355,17.61,16.593,17.42,52242,0
2007-03-29,17.589,17.911,17.575,17.911,10219,0
2007-03-30,18.036,18.036,17.764,17.808,4614,0
2007-04-02,17.787,18.072,17.787,18.049,14009,0
2007-04-03,18.151,18.357,18.151,18.313,12198,0
2007-04-04,18.313,18.4,18.239,18.357,16645,0
2007-04-05,18.378,18.393,18.328,18.385,5111,0
2007-04-09,18.436,18.723,18.436,18.715,19282,0
2007-04-10,18.745,18.833,18.657,18.751,9228,0
2007-04-11,18.729,18.745,18.46,18.562,67571,0
2007-04-12,18.562,18.7,18.371,18.678,16812,0
2007-04-13,18.781,18.978,18.781,18.978,8571,0
2007-04-16,19.205,19.425,19.205,19.293,21590,0
2007-04-17,19.688,19.688,19.271,19.271,47630,0
2007-04-18,19.271,19.344,19.227,19.301,29664,0
2007-04-19,19.286,19.286,19.22,19.264,9888,0
2007-04-20,19.329,19.506,19.329,19.366,19446,0
2007-04-23,19.366,19.461,19.205,19.227,19119,0
2007-04-24,19.205,19.205,19.029,19.154,6757,0
2007-04-25,19.242,19.344,19.213,19.25,19119,0
2007-04-26,19.264,19.323,19.162,19.184,9888,0
2007-04-27,19.104,19.104,18.745,18.942,26533,0
2007-04-30,19.104,19.139,18.818,18.818,26699,0
2007-05-01,19.22,19.22,18.775,18.957,28345,0
2007-05-02,19.045,19.366,19.045,19.301,63285,0
2007-05-03,19.286,19.425,19.286,19.396,60318,0
2007-05-04,19.929,19.929,19.527,19.688,85864,0
2007-05-07,19.769,19.842,19.579,19.688,34941,0
2007-05-08,19.608,19.608,19.286,19.564,43344,0
2007-05-09,19.286,19.922,19.286,19.85,64439,0
2007-05-10,19.85,19.85,19.366,19.366,30656,0
2007-05-11,19.448,19.769,19.448,19.748,33949,0
2007-05-14,19.769,19.769,19.506,19.506,11702,0
2007-05-15,19.929,19.929,19.564,19.703,35269,0
2007-05-16,19.929,20.092,19.805,20.032,114375,0
2007-05-17,19.864,20.193,19.864,20.143,39057,0
2007-05-18,20.207,20.333,20.143,20.251,60154,0
2007-05-21,20.354,20.551,20.354,20.544,9353,0
2007-05-22,20.574,20.574,20.266,20.289,35102,0
2007-05-23,20.354,20.595,20.251,20.326,24391,0
2007-05-24,20.018,20.405,19.572,19.572,62627,0
2007-05-25,19.805,20.171,19.805,20.12,299781,0
2007-05-29,20.223,20.551,20.171,20.186,34941,0
2007-05-30,19.74,20.655,19.403,20.551,69052,0
2007-05-31,20.676,20.807,20.538,20.551,42354,0
2007-06-01,20.655,21.02,20.655,20.962,52737,0
2007-06-04,20.931,20.977,20.574,20.977,20600,0
2007-06-05,20.698,20.88,20.595,20.786,47300,0
2007-06-06,20.604,20.604,20.149,20.31,51752,0
2007-06-07,20.062,20.384,19.448,19.805,103334,0
2007-06-08,19.425,20.281,19.425,20.251,30818,0
2007-06-11,20.092,20.655,20.092,20.456,47464,0
2007-06-12,20.244,20.427,19.951,19.951,55211,0
2007-06-13,20.251,20.566,20.156,20.566,34279,0
2007-06-14,20.8,21.02,20.8,20.998,35927,0
2007-06-15,21.116,21.569,21.116,21.532,14502,0
2007-06-18,21.634,21.657,21.401,21.488,16316,0
2007-06-19,21.714,21.714,21.334,21.488,10712,0
2007-06-20,21.583,21.583,20.931,20.931,14833,0
2007-06-21,20.991,21.371,20.793,21.32,26862,0
2007-06-22,21.218,21.218,20.954,20.977,13018,0
2007-06-25,21.101,21.144,20.756,20.756,29829,0
2007-06-26,20.998,21.005,20.369,20.369,63285,0
2007-06-27,20.207,20.633,20.128,20.633,15821,0
2007-06-28,20.538,20.991,20.538,20.912,28183,0
2007-06-29,21.101,21.116,20.735,20.852,18623,0
2007-07-02,20.998,21.299,20.998,21.299,7914,0
2007-07-03,21.503,21.525,21.401,21.495,10053,0
2007-07-05,21.503,21.744,21.503,21.744,29335,0
2007-07-06,21.7,22.029,21.7,21.877,26370,0
2007-07-09,22.029,22.184,22.007,22.007,14997,0
2007-07-10,21.942,21.942,21.563,21.576,31643,0
2007-07-11,21.606,22.052,21.606,22.044,22577,0
2007-07-12,22.307,22.695,22.285,22.652,34611,0
2007-07-13,22.709,22.835,22.594,22.813,13679,0
2007-07-16,22.147,22.777,22.044,22.528,55374,0
2007-07-17,22.761,22.777,22.52,22.615,20106,0
2007-07-18,22.448,22.695,22.169,22.6,25874,0
2007-07-19,22.871,23.017,22.842,22.93,24391,0
2007-07-20,22.937,22.937,22.491,22.666,20929,0
2007-07-23,22.754,23.157,22.732,23.149,32797,0
2007-07-24,23.295,23.295,22.007,22.192,53563,0
2007-07-25,22.571,22.571,21.583,21.986,50596,0
2007-07-26,21.078,21.401,19.988,20.931,61638,0
2007-07-27,20.807,21.254,20.538,21.057,41035,0
2007-07-30,21.071,21.62,20.888,21.517,45649,0
2007-07-31,22.396,22.396,21.422,21.458,48947,0
2007-08-01,21.042,21.247,20.698,21.18,28018,0
2007-08-02,20.756,21.495,20.756,21.451,32797,0
2007-08-03,21.408,21.408,20.515,20.515,22085,0
2007-08-06,20.618,20.676,19.85,20.676,58999,0
2007-08-07,20.604,21.159,20.604,21.071,32632,0
2007-08-08,21.803,21.847,21.32,21.583,29994,0
2007-08-09,21.357,21.357,20.69,20.931,26862,0
2007-08-10,19.593,20.581,19.468,20.456,66252,0
2007-08-13,20.998,20.998,20.515,20.581,25874,0
2007-08-14,20.655,20.655,19.703,19.703,13679,0
2007-08-15,19.36,19.651,18.511,18.599,54879,0
2007-08-16,17.699,17.97,16.557,17.925,88336,0
2007-08-17,17.925,18.649,17.794,18.548,70537,0
2007-08-20,18.577,18.804,18.247,18.634,17304,0
2007-08-21,18.627,18.898,18.46,18.634,19612,0
2007-08-22,19.162,19.461,19.139,19.461,29170,0
2007-08-23,19.542,19.623,19.162,19.557,34115,0
2007-08-24,19.651,20.326,19.651,20.251,12856,0
2007-08-27,20.31,20.362,20.032,20.136,18459,0
2007-08-28,20.128,20.163,19.125,19.264,45486,0
2007-08-29,19.403,20.171,19.366,20.171,24061,0
2007-08-30,19.688,20.399,19.688,20.003,22085,0
2007-08-31,20.413,20.852,20.413,20.588,36751,0
2007-09-04,20.551,20.962,20.377,20.912,95587,0
2007-09-05,20.479,20.633,20.318,20.492,21590,0
2007-09-06,20.655,20.8,20.551,20.705,42519,0
2007-09-07,20.441,20.604,19.748,20.419,47133,0
2007-09-10,20.362,20.464,19.805,20.223,40870,0
2007-09-11,20.551,20.633,20.369,20.574,53233,0
2007-09-12,20.486,20.8,20.486,20.544,35102,0
2007-09-13,20.633,20.998,20.633,20.807,42189,0
2007-09-14,20.8,21.042,20.633,20.8,17798,0
2007-09-17,20.895,20.895,20.369,20.399,47957,0
2007-09-18,20.492,21.642,20.492,21.591,60484,0
2007-09-19,21.862,22.118,21.488,21.591,48783,0
2007-09-20,22.058,22.058,21.299,21.458,41368,0
2007-09-21,21.657,21.928,21.657,21.898,40870,0
2007-09-24,21.956,22.198,21.956,22.147,22908,0
2007-09-25,21.657,22.161,21.657,22.14,15658,0
2007-09-26,22.184,22.703,22.184,22.491,55870,0
2007-09-27,22.695,23.032,22.638,22.916,14667,0
2007-09-28,22.695,22.908,22.695,22.908,20272,0
2007-10-01,22.987,23.852,22.987,23.623,15821,0
2007-10-02,23.391,23.691,23.273,23.588,33619,0
2007-10-03,23.449,23.522,22.871,22.886,38892,0
2007-10-04,22.952,23.346,22.695,23.157,28841,0
2007-10-05,23.829,24.1,23.595,24.005,49278,0
2007-10-08,23.992,24.005,23.654,23.992,20929,0
2007-10-09,24.496,24.605,24.07,24.575,27524,0
2007-10-10,24.964,25.286,24.232,24.415,37574,0
2007-10-11,24.62,25.227,23.94,24.159,34941,0
2007-10-12,24.371,24.773,24.334,24.773,12031,0
2007-10-15,24.349,25.387,24.248,24.458,35102,0
2007-10-16,24.248,24.248,23.728,23.946,33124,0
2007-10-17,24.093,24.349,23.734,24.027,13018,0
2007-10-18,23.566,24.643,23.355,24.643,29994,0
2007-10-19,24.437,24.437,23.362,23.362,21590,0
2007-10-22,22.805,23.472,22.695,23.413,22249,0
2007-10-23,23.946,24.32,23.756,24.32,11866,0
2007-10-24,24.217,24.327,23.603,24.034,21753,0
2007-10-25,24.027,24.283,23.698,24.115,26699,0
2007-10-26,24.357,24.817,24.254,24.787,16316,0
2007-10-29,24.869,25.336,24.795,25.286,17304,0
2007-10-30,25.175,25.264,24.751,24.832,34611,0
2007-10-31,24.92,25.521,24.92,25.257,35599,0
2007-11-01,24.452,25.088,24.415,24.766,45486,0
2007-11-02,25.008,25.008,23.829,24.686,19777,0
2007-11-05,24.605,24.605,23.676,24.005,17963,0
2007-11-06,24.708,24.86,24.539,24.7,217214,0
2007-11-07,24.671,24.737,23.749,23.756,18128,0
2007-11-08,23.976,24.846,23.8,24.591,41204,0
2007-11-09,24.86,24.86,23.954,24.327,24226,0
2007-11-12,23.992,23.992,22.594,22.695,23733,0
2007-11-13,23.355,24.248,23.251,24.13,17798,0
2007-11-14,24.152,25.124,24.152,24.181,26204,0
2007-11-15,24.064,24.203,23.185,23.515,20767,0
2007-11-16,24.159,24.627,23.778,24.217,12198,0
2007-11-19,23.903,24.217,23.054,23.309,12525,0
2007-11-20,22.777,23.785,22.777,23.507,14833,0
2007-11-21,22.937,22.937,22.25,22.468,28678,0
2007-11-23,22.93,22.93,22.358,22.497,3790,0
2007-11-26,22.461,22.842,21.334,21.686,16153,0
2007-11-27,21.657,22.14,21.232,22.095,51914,0
2007-11-28,21.773,23.544,20.69,23.465,46475,0
2007-11-29,23.369,23.778,23.128,23.566,11372,0
2007-11-30,23.808,24.203,23.449,23.646,21094,0
2007-12-03,23.434,23.873,23.434,23.691,14997,0
2007-12-04,23.478,23.566,23.383,23.507,10384,0
2007-12-05,23.815,24.445,23.785,24.371,13679,0
2007-12-06,24.306,24.993,24.306,24.993,18953,0
2007-12-07,25.198,25.725,24.766,24.971,21094,0
2007-12-10,25.015,25.477,25.015,25.477,66087,0
2007-12-11,25.477,25.826,24.539,24.635,28345,0
2007-12-12,24.766,25.593,24.715,24.832,33459,0
2007-12-13,24.832,24.832,23.295,24.21,31643,0
2007-12-14,23.859,23.859,23.478,23.544,34611,0
2007-12-17,23.566,23.566,21.935,22.177,62130,0
2007-12-18,22.638,23.142,22.505,22.594,25874,0
2007-12-19,23.12,23.428,22.973,22.973,23239,0
2007-12-20,23.091,23.493,23.091,23.222,15492,0
2007-12-21,23.566,24.217,23.566,23.77,21590,0
2007-12-24,24.115,24.663,23.778,24.496,45981,0
2007-12-26,23.398,24.591,22.358,23.976,110089,0
2007-12-27,24.86,24.86,23.91,23.962,105971,0
2007-12-28,24.042,24.166,23.887,24.019,41007,0
2007-12-31,24.012,24.136,23.728,23.844,37678,0
2008-01-02,24.188,24.268,23.442,23.507,23898,0
2008-01-03,23.317,23.852,23.317,23.734,18953,0
2008-01-04,23.434,23.58,22.695,23.134,65592,0
2008-01-07,23.185,23.185,22.528,22.973,41694,0
2008-01-08,23.185,23.654,22.754,23.009,35432,0
2008-01-09,23.017,23.887,22.908,23.887,28345,0
2008-01-10,23.573,24.049,23.355,24.019,46308,0
2008-01-11,23.324,23.91,23.324,23.58,28678,0
2008-01-14,23.413,23.94,23.413,23.852,32961,0
2008-01-15,23.924,23.924,22.805,23.142,62299,0
2008-01-16,22.184,22.93,21.795,22.095,47464,0
2008-01-17,22.666,22.666,21.02,21.028,74987,0
2008-01-18,21.721,22.177,20.83,21.187,73669,0
2008-01-22,20.054,22.871,19.637,21.247,134975,0
2008-01-23,20.604,21.02,19.44,21.013,133492,0
2008-01-24,21.517,22.425,21.357,21.92,74658,0
2008-01-25,21.956,22.652,21.606,21.773,67075,0
2008-01-28,22.125,22.483,21.443,22.425,32961,0
2008-01-29,22.732,22.856,22.389,22.644,7914,0
2008-01-30,22.681,23.046,22.351,22.703,19940,0
2008-01-31,21.92,23.28,21.913,23.106,11206,0
2008-02-01,23.515,23.618,23.179,23.603,25255,0
2008-02-04,23.522,23.778,23.185,23.558,21917,0
2008-02-05,23.179,23.179,22.425,22.425,85171,0
2008-02-06,22.476,22.987,22.227,22.307,9228,0
2008-02-07,22.227,22.666,21.963,22.556,31643,0
2008-02-08,22.571,22.79,22.476,22.571,9725,0
2008-02-11,22.549,23.346,22.52,23.251,18128,0
2008-02-12,23.069,23.946,23.069,23.383,16645,0
2008-02-13,23.698,24.188,23.552,24.188,7914,0
2008-02-14,24.064,24.07,23.434,23.536,16316,0
2008-02-15,23.588,23.588,22.886,23.507,18128,0
2008-02-19,24.093,24.268,23.77,23.844,13844,0
2008-02-20,24.217,24.379,23.442,24.379,19612,0
2008-02-21,24.481,24.643,24.152,24.152,14502,0
2008-02-22,24.437,24.643,23.976,24.546,10384,0
2008-02-25,24.795,24.795,24.159,24.73,19777,0
2008-02-26,24.561,25.043,24.386,24.971,16812,0
2008-02-27,24.643,25.571,24.643,25.534,16812,0
2008-02-28,25.6,25.644,24.949,25.528,14174,0
2008-02-29,25.206,25.257,24.4,24.415,33949,0
2008-03-03,24.136,24.715,24.078,24.708,20436,0
2008-03-04,23.684,24.7,23.684,24.24,13018,0
2008-03-05,24.671,25.058,24.445,24.635,7914,0
2008-03-06,23.94,24.62,23.94,24.034,6096,0
2008-03-07,23.346,24.144,23.346,23.785,27358,0
2008-03-10,23.785,23.785,22.754,22.754,18788,0
2008-03-11,22.93,23.808,22.93,23.785,77130,0
2008-03-12,23.867,24.115,23.603,23.603,38233,0
2008-03-13,23.12,23.887,22.805,23.829,47792,0
2008-03-14,23.713,23.713,22.761,23.288,22414,0
2008-03-17,22.242,22.777,22.015,22.433,26699,0
2008-03-18,22.908,23.23,22.659,23.222,49606,0
2008-03-19,23.201,23.201,21.993,22.015,27028,0
2008-03-20,21.313,21.818,21.167,21.642,32467,0
2008-03-24,21.795,22.652,21.795,21.978,25545,0
2008-03-25,22.615,23.025,22.425,22.937,15492,0
2008-03-26,22.93,22.973,22.52,22.937,11866,0
2008-03-27,23.077,23.309,22.615,22.652,7744,0
2008-03-28,22.813,22.944,22.528,22.549,21917,0
2008-03-31,22.681,22.849,22.586,22.797,8480,0
2008-04-01,22.805,23.5,22.293,23.442,30671,0
2008-04-02,23.595,23.887,23.465,23.639,17469,0
2008-04-03,23.691,24.034,23.442,23.867,21917,0
2008-04-04,24.152,24.152,23.778,23.992,16153,0
2008-04-07,24.546,24.766,23.969,24.217,34611,0
2008-04-08,24.21,24.598,23.998,24.24,17304,0
2008-04-09,24.627,24.627,23.873,24.019,32797,0
2008-04-10,24.042,24.283,23.728,24.188,6757,0
2008-04-11,24.064,24.181,23.646,23.778,3790,0
2008-04-14,23.836,24.694,23.478,23.895,36413,0
2008-04-15,24.188,24.334,23.976,24.224,6294,0
2008-04-16,24.342,25.073,24.342,25.073,19940,0
2008-04-17,25.16,25.16,24.298,25.015,6058,0
2008-04-18,25.279,25.279,24.943,24.943,11193,0
2008-04-21,25.132,25.417,24.949,25.417,19860,0
2008-04-22,24.817,25.513,24.817,25.169,25475,0
2008-04-23,25.043,25.184,25.03,25.03,3628,0
2008-04-24,25.395,25.395,24.546,24.722,16492,0
2008-04-25,24.979,25.175,24.32,24.612,21235,0
2008-04-28,24.759,24.809,24.523,24.523,15627,0
2008-04-29,24.445,24.481,23.836,23.836,29888,0
2008-04-30,23.94,25.146,23.94,24.971,29721,0
2008-05-01,25.19,25.454,24.817,25.307,39049,0
2008-05-02,25.738,26.105,25.622,25.812,17201,0
2008-05-05,25.776,26.23,25.776,26.222,19920,0
2008-05-06,25.79,26.375,25.79,26.23,11965,0
2008-05-07,26.296,26.31,25.738,25.82,11076,0
2008-05-08,25.877,26.105,25.783,25.908,13399,0
2008-05-09,26.046,26.331,25.651,26.105,60593,0
2008-05-12,26.514,26.66,26.024,26.537,30123,0
2008-05-13,26.953,27.099,26.545,26.75,15330,0
2008-05-14,26.501,27.232,26.501,26.975,16105,0
2008-05-15,27.114,27.596,27.114,27.596,31376,0
2008-05-16,27.992,28.138,27.678,28.138,21030,0
2008-05-19,28.22,28.475,28.08,28.153,32975,0
2008-05-20,28.138,28.138,27.715,28.096,40874,0
2008-05-21,28.593,28.593,27.596,27.7,13432,0
2008-05-22,27.137,27.715,27.137,27.444,34237,0
2008-05-23,27.825,27.825,26.953,27.15,19212,0
2008-05-27,27.312,27.312,26.463,26.668,50034,0
2008-05-28,26.763,27.429,26.587,27.429,30683,0
2008-05-29,27.321,27.619,27.15,27.21,22085,0
2008-05-30,27.386,27.619,27.386,27.473,20684,0
2008-06-02,27.589,27.589,27.181,27.232,22023,0
2008-06-03,27.181,27.181,26.808,26.858,9528,0
2008-06-04,26.617,26.638,26.346,26.389,21967,0
2008-06-05,26.595,27.363,26.595,27.363,8623,0
2008-06-06,26.96,27.15,26.537,26.565,7232,0
2008-06-09,26.375,26.705,26.251,26.522,6991,0
2008-06-10,25.812,26.082,25.469,25.82,25574,0
2008-06-11,25.966,25.966,25.387,25.417,17052,0
2008-06-12,25.307,25.885,25.307,25.622,4757,0
2008-06-13,26.134,26.134,25.614,25.79,13095,0
2008-06-16,25.366,25.908,25.366,25.82,19380,0
2008-06-17,25.667,26.508,25.667,26.382,15962,0
2008-06-18,26.002,26.002,25.629,25.805,3296,0
2008-06-19,25.738,25.754,25.483,25.542,9971,0
2008-06-20,25.871,25.871,24.898,24.898,14916,0
2008-06-23,25.043,25.058,24.7,24.949,16962,0
2008-06-24,24.773,25.314,24.649,24.993,15263,0
2008-06-25,25.022,25.915,24.927,25.797,31560,0
2008-06-26,25.732,25.732,24.824,24.824,21191,0
2008-06-27,24.649,25.169,24.649,24.853,10719,0
2008-06-30,24.979,25.358,24.935,25.16,8506,0
2008-07-01,24.598,24.787,24.312,24.43,12719,0
2008-07-02,24.73,24.737,23.639,23.676,14322,0
2008-07-03,23.465,23.684,23.216,23.544,12955,0
2008-07-07,22.893,23.836,22.893,23.493,34472,0
2008-07-08,23.128,23.355,22.689,23.331,26983,0
2008-07-09,23.04,23.662,22.893,23.046,14609,0
2008-07-10,23.002,23.465,22.615,23.457,20929,0
2008-07-11,23.216,23.654,23.098,23.442,4450,0
2008-07-14,23.603,23.72,23.295,23.72,18306,0
2008-07-15,22.805,23.457,22.681,23.383,12624,0
2008-07-16,23.084,23.676,22.987,23.654,5807,0
2008-07-17,24.049,24.049,23.112,23.112,8102,0
2008-07-18,23.465,23.558,23.201,23.457,7284,0
2008-07-21,24.034,24.034,23.457,23.623,3787,0
2008-07-22,23.208,23.472,23.201,23.472,1783,0
2008-07-23,23.112,23.472,23.112,23.362,9896,0
2008-07-24,23.134,23.134,22.586,22.586,10733,0
2008-07-25,22.52,22.673,22.409,22.425,3628,0
2008-07-28,22.579,22.828,22.425,22.425,10479,0
2008-07-29,21.869,22.901,21.869,22.805,5821,0
2008-07-30,22.93,23.815,22.93,23.764,25643,0
2008-07-31,23.558,23.728,23.457,23.493,18278,0
2008-08-01,23.5,23.5,22.944,22.944,1483,0
2008-08-04,22.761,22.761,22.177,22.177,12886,0
2008-08-05,22.234,22.534,22.234,22.468,9529,0
2008-08-06,22.212,23.017,22.212,22.893,4646,0
2008-08-07,22.681,22.916,22.483,22.483,3132,0
2008-08-08,22.381,22.52,22.177,22.351,5370,0
2008-08-11,21.752,21.825,21.495,21.547,19997,0
2008-08-12,21.416,21.679,21.401,21.401,4691,0
2008-08-13,21.174,21.97,21.174,21.759,12341,0
2008-08-14,21.84,22.177,21.84,21.978,4484,0
2008-08-15,21.671,21.906,21.211,21.495,38943,0
2008-08-18,21.54,21.591,20.998,21.02,11988,0
2008-08-19,20.399,21.18,20.163,21.159,19711,0
2008-08-20,21.202,21.788,21.202,21.788,9455,0
2008-08-21,21.855,21.986,21.825,21.92,21586,0
2008-08-22,21.752,22.044,21.65,21.65,6445,0
2008-08-25,21.707,21.707,21.078,21.202,11781,0
2008-08-26,21.144,21.269,20.983,21.108,18495,0
2008-08-27,21.144,21.54,21.144,21.517,3885,0
2008-08-28,21.686,21.803,21.583,21.803,3296,0
2008-08-29,21.679,21.679,21.408,21.517,6849,0
2008-09-02,21.269,21.378,20.918,21.013,22474,0
2008-09-03,20.946,21.152,20.266,20.728,17007,0
2008-09-04,20.698,20.83,19.856,19.996,30201,0
2008-09-05,19.315,19.673,19.184,19.673,26911,0
2008-09-08,20.618,20.618,19.484,19.629,44323,0
2008-09-09,20.12,20.12,18.444,18.591,44138,0
2008-09-10,18.591,19.06,18.451,18.978,46633,0
2008-09-11,18.591,19.022,18.129,19.015,23824,0
2008-09-12,19.417,19.688,18.657,19.644,12765,0
2008-09-15,19.893,19.893,17.882,17.882,59476,0
2008-09-16,17.076,18.657,16.608,17.304,38812,0
2008-09-17,17.149,17.222,15.789,16.243,48584,0
2008-09-18,16.697,17.858,15.356,17.486,50721,0
2008-09-19,18.898,18.905,17.508,18.775,38772,0
2008-09-22,18.444,18.444,17.977,18.234,22711,0
2008-09-23,17.727,18.299,17.214,17.222,5769,0
2008-09-24,16.799,18.812,16.799,17.405,29024,0
2008-09-25,17.427,18.4,17.427,18.328,12091,0
2008-09-26,17.596,17.925,17.435,17.8,5272,0
2008-09-29,17.435,17.435,14.604,15.796,39719,0
2008-09-30,15.328,17.112,15.328,17.112,8159,0
2008-10-01,16.47,16.719,16,16.352,92674,0
2008-10-02,16.213,16.213,14.999,15.489,72326,0
2008-10-03,15.731,15.731,14.414,14.56,46443,0
2008-10-06,13.617,13.617,10.718,12.372,220243,0
2008-10-07,12.306,12.951,11.151,11.391,40753,0
2008-10-08,10.602,11.67,9.855,10.697,84690,0
2008-10-09,11.698,11.698,9.3511,9.577,59844,0
2008-10-10,9.577,9.746,8.5967,9.1233,72297,0
2008-10-13,10.288,12.299,10.288,11.912,85771,0
2008-10-14,13.052,13.931,12.175,12.657,76660,0
2008-10-15,11.896,12.167,10.367,10.367,59105,0
2008-10-16,10.616,11.391,10.155,11.391,37345,0
2008-10-17,10.88,12.124,10.777,11.137,21148,0
2008-10-20,10.916,12.409,10.88,12.409,31354,0
2008-10-21,12.409,12.643,11.713,11.912,29570,0
2008-10-22,11.267,11.677,10.544,10.689,19311,0
2008-10-23,11.465,11.465,9.584,9.936,30377,0
2008-10-24,9.3222,9.71,8.8094,9.3222,28303,0
2008-10-27,8.7215,9.738,8.7215,9.1159,36094,0
2008-10-28,9.329,9.972,8.8597,9.943,37956,0
2008-10-29,9.3222,10.88,9.3222,10.851,33728,0
2008-10-30,10.88,11.735,10.769,11.473,21550,0
2008-10-31,10.544,11.524,10.544,11.487,13679,0
2008-11-03,11.655,11.89,10.952,11.384,12453,0
2008-11-04,11.655,12.328,11.568,12.328,24029,0
2008-11-05,11.919,12.299,11.648,11.648,12046,0
2008-11-06,11.282,11.912,10.521,10.873,8238,0
2008-11-07,10.602,11.758,10.602,11.252,21313,0
2008-11-10,11.524,11.882,10.909,11.882,4614,0
2008-11-11,11.137,11.391,10.491,10.747,15434,0
2008-11-12,10.469,10.74,9.84,9.84,17559,0
2008-11-13,9.687,10.367,9.2189,10.367,30817,0
2008-11-14,10.302,10.346,9.848,10.155,17979,0
2008-11-17,9.84,10.565,9.636,10.353,40854,0
2008-11-18,10.191,10.199,9.3787,9.928,16321,0
2008-11-19,9.3511,9.84,8.7362,8.7362,38825,0
2008-11-20,8.6481,8.8524,8.0409,8.6623,34590,0
2008-11-21,8.5456,8.9328,8.2895,8.7362,76587,0
2008-11-24,8.5456,9.299,8.5456,8.9622,202003,0
2008-11-25,9.299,9.299,8.626,8.9622,29230,0
2008-11-26,8.6851,9.584,8.6851,9.584,49801,0
2008-11-28,9.584,9.84,9.3366,9.512,47790,0
2008-12-01,9.3144,9.4742,8.1286,8.3919,124536,0
2008-12-02,8.553,9.007,8.553,8.8816,57969,0
2008-12-03,8.5602,9.2478,8.5602,9.0363,107246,0
2008-12-04,8.9841,9.1233,8.6334,8.6334,43929,0
2008-12-05,8.5456,9.3222,8.2457,9.3144,32455,0
2008-12-08,9.71,9.987,9.2034,9.855,54077,0
2008-12-09,9.738,10.046,9.3787,9.607,40017,0
2008-12-10,9.71,10.082,9.71,9.987,53477,0
2008-12-11,9.891,10.433,9.84,9.972,48441,0
2008-12-12,10.038,10.097,9.636,10.046,26118,0
2008-12-15,10.316,10.316,9.905,9.943,21075,0
2008-12-16,10.09,10.652,10.09,10.652,31891,0
2008-12-17,10.616,10.734,10.367,10.616,31797,0
2008-12-18,10.616,10.734,10.243,10.243,33291,0
2008-12-19,10.353,10.667,10.236,10.425,16136,0
2008-12-22,10.257,10.462,9.943,9.943,64073,0
2008-12-23,10.134,10.155,9.87,9.972,27678,0
2008-12-24,9.87,10.111,9.87,9.965,51439,0
2008-12-26,10.09,10.236,9.965,10.213,29507,0
2008-12-29,10.213,10.309,10.031,10.118,74656,0
2008-12-30,10.061,10.448,10.061,10.367,37118,0
2008-12-31,10.397,10.602,10.397,10.602,29252,0
2009-01-02,10.726,11.304,10.726,11.282,56909,0
2009-01-05,11.201,11.765,11.201,11.663,49532,0
2009-01-06,11.705,12.555,11.705,12.153,87626,0
2009-01-07,12.759,12.759,11.538,11.545,509463,0
2009-01-08,11.596,11.809,11.473,11.809,28180,0
2009-01-09,12.16,12.16,11.34,11.596,33162,0
2009-01-12,11.705,11.882,11.129,11.129,63001,0
2009-01-13,11.355,11.414,10.982,11.216,84003,0
2009-01-14,11.129,11.129,10.521,10.667,20362,0
2009-01-15,10.813,11.158,10.44,10.99,108440,0
2009-01-16,11.89,12.175,10.785,10.785,15737,0
2009-01-20,11.304,11.304,10.55,10.55,212053,0
2009-01-21,10.813,11.304,10.375,11.304,41662,0
2009-01-22,11.428,11.428,10.624,10.844,30656,0
2009-01-23,10.331,11.399,10.331,11.201,115643,0
2009-01-26,11.201,11.516,11.186,11.34,31246,0
2009-01-27,11.304,11.508,11.304,11.48,41253,0
2009-01-28,11.735,12.269,11.735,11.932,27671,0
2009-01-29,11.677,11.735,11.553,11.553,9559,0
2009-01-30,11.627,11.655,11.26,11.26,7681,0
2009-02-02,11.069,11.252,11.011,11.252,9228,0
2009-02-03,11.099,11.604,11.099,11.596,23463,0
2009-02-04,11.363,12.109,11.363,11.619,82405,0
2009-02-05,11.684,12.006,11.684,11.983,5551,0
2009-02-06,12.006,12.599,12.006,12.599,18540,0
2009-02-09,12.365,12.665,12.299,12.511,22272,0
2009-02-10,12.182,12.592,11.633,11.853,26098,0
2009-02-11,11.86,12.043,11.663,11.904,35481,0
2009-02-12,11.282,11.772,11.282,11.772,17017,0
2009-02-13,11.735,12.014,11.596,12.014,20102,0
2009-02-17,11.596,11.824,10.813,10.813,40485,0
2009-02-18,10.944,10.952,10.711,10.858,15690,0
2009-02-19,10.602,11.069,10.602,10.718,17996,0
2009-02-20,10.484,10.499,10.002,10.331,29049,0
2009-02-23,10.375,10.375,9.577,9.577,38423,0
2009-02-24,9.694,10.148,9.599,10.148,35905,0
2009-02-25,10.061,10.236,9.65,10.09,35446,0
2009-02-26,10.353,10.462,10.288,10.375,67940,0
2009-02-27,10.111,10.36,9.899,10.213,17508,0
2009-03-02,10.191,10.191,9.679,9.797,65733,0
2009-03-03,9.979,10.257,9.73,10.161,82218,0
2009-03-04,10.161,10.602,10.161,10.55,27686,0
2009-03-05,10.148,10.288,9.994,10.038,32989,0
2009-03-06,10.206,10.425,10.031,10.191,31363,0
2009-03-09,10.191,10.316,10.031,10.031,30487,0
2009-03-10,9.855,10.667,9.855,10.667,47709,0
2009-03-11,11.069,11.069,10.454,10.785,22693,0
2009-03-12,10.785,11.312,10.734,11.312,40563,0
2009-03-13,11.069,11.348,10.982,11.289,13038,0
2009-03-16,11.312,11.45,11.121,11.121,17413,0
2009-03-17,11.121,11.326,11.04,11.326,13316,0
2009-03-18,11.245,11.612,11.069,11.516,25085,0
2009-03-19,11.705,11.838,11.42,11.457,43283,0
2009-03-20,11.487,11.53,11.245,11.363,40459,0
2009-03-23,11.612,12.182,11.612,12.182,27459,0
2009-03-24,11.882,12.014,11.727,11.838,10430,0
2009-03-25,12.189,12.189,11.691,11.94,21606,0
2009-03-26,12.05,12.291,12.05,12.291,11338,0
2009-03-27,12.058,12.46,11.86,11.875,28586,0
2009-03-30,11.596,11.596,11.121,11.312,13714,0
2009-03-31,11.45,11.568,11.333,11.487,23400,0
2009-04-01,11.26,11.627,11.26,11.627,5439,0
2009-04-02,11.94,12.511,11.94,12.388,13521,0
2009-04-03,12.518,12.635,12.299,12.467,13796,0
2009-04-06,12.117,12.453,12.117,12.365,11372,0
2009-04-07,12.087,12.276,12.035,12.269,13350,0
2009-04-08,12.182,12.409,12.16,12.276,5554,0
2009-04-09,11.969,12.869,11.969,12.826,22284,0
2009-04-13,12.753,13.045,12.445,13.039,26893,0
2009-04-14,12.848,12.994,12.753,12.884,28894,0
2009-04-15,12.9,12.986,12.782,12.986,3254,0
2009-04-16,12.716,13.228,12.716,13.126,24004,0
2009-04-17,13.331,13.331,13.067,13.118,7744,0
2009-04-20,13.528,13.528,12.467,12.467,16821,0
2009-04-21,12.672,12.957,12.388,12.877,8158,0
2009-04-22,12.854,13.023,12.848,12.971,14009,0
2009-04-23,13.039,13.141,12.906,13.082,19860,0
2009-04-24,13.192,13.623,13.192,13.419,19659,0
2009-04-27,13.331,13.331,12.796,12.994,21513,0
2009-04-28,12.914,12.986,12.745,12.979,58255,0
2009-04-29,13.22,13.609,13.22,13.528,21731,0
2009-04-30,13.747,13.872,13.653,13.834,40271,0
2009-05-01,13.996,14.195,13.909,14.026,29544,0
2009-05-04,13.924,14.845,13.924,14.845,11835,0
2009-05-05,14.897,15.269,14.801,15.086,20462,0
2009-05-06,15.519,15.649,15.146,15.546,25673,0
2009-05-07,15.84,15.898,15.16,15.225,18415,0
2009-05-08,15.708,15.76,15.312,15.76,16449,0
2009-05-11,15.98,15.98,15.356,15.452,25835,0
2009-05-12,15.496,15.84,15.094,15.371,23346,0
2009-05-13,15.131,15.138,14.501,14.801,35501,0
2009-05-14,14.589,14.969,14.589,14.874,25272,0
2009-05-15,14.75,14.897,14.618,14.757,21753,0
2009-05-18,15.167,15.546,14.984,15.546,13759,0
2009-05-19,15.305,15.833,14.801,15.76,54193,0
2009-05-20,15.869,16.206,15.869,15.98,21590,0
2009-05-21,16.206,16.206,15.422,15.598,14278,0
2009-05-22,15.657,15.84,15.504,15.731,26718,0
2009-05-26,15.657,16.125,15.546,16.052,17708,0
2009-05-27,16.36,16.396,16.096,16.132,25645,0
2009-05-28,16.067,16.513,16.008,16.513,15575,0
2009-05-29,16.668,16.952,16.622,16.776,16417,0
2009-06-01,17.098,17.391,17.098,17.333,19877,0
2009-06-02,17.376,17.735,17.098,17.355,17163,0
2009-06-03,16.776,17.106,16.345,16.578,29888,0
2009-06-04,16.82,16.908,16.55,16.908,10463,0
2009-06-05,17.531,17.531,16.82,16.871,10677,0
2009-06-08,16.784,16.879,16.286,16.608,12587,0
2009-06-09,16.82,17.112,16.272,16.807,4816,0
2009-06-10,17.297,17.297,16.636,16.9,22938,0
2009-06-11,16.9,17.391,16.9,17.347,6921,0
2009-06-12,17.09,17.26,16.982,17.26,32519,0
2009-06-15,17.171,17.171,16.375,16.807,11405,0
2009-06-16,16.834,16.886,16.147,16.286,30847,0
2009-06-17,16.177,16.177,15.775,16.059,20367,0
2009-06-18,16.155,16.337,15.942,15.98,11097,0
2009-06-19,16.235,16.426,16.235,16.257,8387,0
2009-06-22,16.088,16.088,15.561,15.561,30028,0
2009-06-23,15.554,15.745,15.364,15.612,17060,0
2009-06-24,15.949,16.037,15.546,15.7,11738,0
2009-06-25,15.731,16.096,15.723,16.096,14951,0
2009-06-26,16.564,16.564,16.139,16.345,6970,0
2009-06-29,16.345,16.499,15.929,15.929,16233,0
2009-06-30,16.499,16.543,16.235,16.315,22469,0
2009-07-01,16.871,16.871,16.44,16.622,12872,0
2009-07-02,16.235,16.235,16.032,16.125,39560,0
2009-07-06,15.942,15.942,15.672,15.818,9952,0
2009-07-07,15.482,15.862,15.371,15.482,12680,0
2009-07-08,15.438,15.533,15.071,15.335,10712,0
2009-07-09,15.431,15.525,15.312,15.489,4614,0
2009-07-10,15.422,15.475,15.131,15.431,14167,0
2009-07-13,15.869,15.869,15.167,15.584,7580,0
2009-07-14,15.833,15.862,15.335,15.554,6229,0
2009-07-15,16.162,16.44,16.052,16.396,17558,0
2009-07-16,16.403,16.857,16.381,16.748,16978,0
2009-07-17,16.762,16.842,16.622,16.784,10187,0
2009-07-20,16.462,17.515,16.462,17.486,17579,0
2009-07-21,17.515,17.537,17.04,17.26,32542,0
2009-07-22,17.275,17.501,17.112,17.391,12148,0
2009-07-23,17.062,17.947,17.062,17.794,32862,0
2009-07-24,17.749,17.962,17.625,17.684,5455,0
2009-07-27,17.691,17.962,17.633,17.735,3853,0
2009-07-28,18.234,18.234,17.523,17.633,21691,0
2009-07-29,17.209,17.654,17.209,17.42,14853,0
2009-07-30,18.239,18.239,17.214,17.713,27255,0
2009-07-31,17.633,17.742,17.575,17.727,93115,0
2009-08-03,17.727,18.203,17.727,18.144,103590,0
2009-08-04,18.1,18.203,18.021,18.144,76339,0
2009-08-05,18.144,18.174,17.808,18.137,62045,0
2009-08-06,18.226,18.27,17.794,18.021,111172,0
2009-08-07,18.299,18.503,18.188,18.444,24588,0
2009-08-10,18.451,18.496,18.299,18.496,51517,0
2009-08-11,18.321,18.321,17.984,18.072,18450,0
2009-08-12,18.174,18.408,18.174,18.364,28584,0
2009-08-13,18.518,18.605,18.436,18.605,35871,0
2009-08-14,18.526,18.526,18.122,18.277,6518,0
2009-08-17,17.954,17.954,17.625,17.691,12443,0
2009-08-18,17.858,18.137,17.808,18.114,31743,0
2009-08-19,17.917,18.328,17.896,18.211,37897,0
2009-08-20,18.321,18.496,18.321,18.496,4779,0
2009-08-21,18.657,18.84,18.657,18.804,8287,0
2009-08-24,18.848,19.147,18.751,18.775,13061,0
2009-08-25,18.715,19.073,18.715,18.812,6670,0
2009-08-26,18.548,18.621,18.408,18.496,11908,0
2009-08-27,18.211,18.577,17.852,18.393,38437,0
2009-08-28,18.451,18.451,18.159,18.335,15160,0
2009-08-31,18.408,18.408,17.815,17.845,20324,0
2009-09-01,17.933,18.064,17.478,17.567,37833,0
2009-09-02,17.537,17.742,17.391,17.61,9857,0
2009-09-03,17.706,17.8,17.699,17.757,6418,0
2009-09-04,17.94,18.408,17.94,18.408,9448,0
2009-09-08,18.548,18.745,18.548,18.745,9218,0
2009-09-09,18.239,18.913,18.239,18.7,9774,0
2009-09-10,18.804,19.089,18.715,19.089,6351,0
2009-09-11,19.089,19.184,18.949,19.029,1954,0
2009-09-14,19.666,19.666,18.605,19.08,10300,0
2009-09-15,19.74,19.74,19.162,19.381,6947,0
2009-09-16,20.054,20.062,19.557,19.776,14323,0
2009-09-17,19.755,19.901,19.425,19.666,19490,0
2009-09-18,19.799,19.836,19.717,19.784,7309,0
2009-09-21,19.981,19.981,19.432,19.711,29560,0
2009-09-22,19.856,20.229,19.856,20.229,11521,0
2009-09-23,20.128,20.136,19.886,19.886,15791,0
2009-09-24,20.062,20.128,19.432,19.44,10421,0
2009-09-25,19.396,19.623,19.396,19.564,125760,0
2009-09-28,19.748,19.973,19.748,19.973,3346,0
2009-09-29,19.476,20.538,19.089,20.098,14111,0
2009-09-30,20.318,20.5,20.092,20.405,8734,0
2009-10-01,20.193,20.193,19.762,19.872,15290,0
2009-10-02,19.725,20.143,19.666,20.143,15631,0
2009-10-05,20.341,20.618,20.2,20.595,12876,0
2009-10-06,20.756,21.187,20.756,20.983,20792,0
2009-10-07,21.086,21.167,20.866,21.108,10061,0
2009-10-08,21.818,21.818,21.218,21.591,15723,0
2009-10-09,21.48,21.737,21.48,21.737,13534,0
2009-10-12,21.898,22.849,21.891,22.066,22559,0
2009-10-13,22.021,22.344,21.884,22.242,18250,0
2009-10-14,22.805,23.025,22.607,23.025,36174,0
2009-10-15,22.777,23.098,21.628,22.937,25098,0
2009-10-16,22.856,23.002,22.468,23.002,8996,0
2009-10-19,23.185,23.522,23.017,23.434,28215,0
2009-10-20,23.091,23.172,22.389,22.571,64765,0
2009-10-21,22.234,23.017,22.234,22.549,18250,0
2009-10-22,22.549,22.732,22.212,22.607,50727,0
2009-10-23,22.93,22.93,22.373,22.373,14005,0
2009-10-26,22.373,22.652,21.942,22.029,40787,0
2009-10-27,22.205,22.205,21.451,21.62,16447,0
2009-10-28,21.429,21.429,20.289,20.31,61004,0
2009-10-29,20.662,21.371,20.662,21.32,92976,0
2009-10-30,21.437,21.437,20.149,20.464,74996,0
2009-11-02,20.281,20.954,20.259,20.588,47908,0
2009-11-03,19.959,21.02,19.959,20.83,16364,0
2009-11-04,21.416,21.443,21.232,21.283,13041,0
2009-11-05,21.634,21.744,21.393,21.664,6755,0
2009-11-06,21.202,21.737,21.202,21.679,10539,0
2009-11-09,22.198,22.549,22.184,22.549,24069,0
2009-11-10,22.52,22.6,22.271,22.6,15867,0
2009-11-11,22.856,22.864,22.33,22.681,30344,0
2009-11-12,23.04,23.04,22.037,22.095,13691,0
2009-11-13,22.761,22.761,22.037,22.571,13159,0
2009-11-16,23.142,23.142,22.784,23.009,19682,0
2009-11-17,23.362,23.362,22.673,23.134,17388,0
2009-11-18,23.165,23.216,22.813,22.849,23428,0
2009-11-19,23.017,23.017,22.373,22.746,24968,0
2009-11-20,22.205,22.528,22.205,22.491,6569,0
2009-11-23,22.987,23.017,22.607,22.761,7169,0
2009-11-24,22.746,22.835,22.586,22.835,4324,0
2009-11-25,22.922,23.165,22.828,23.091,5808,0
2009-11-27,21.299,22.813,21.299,22.513,8974,0
2009-11-30,22.461,22.695,22.264,22.549,26100,0
2009-12-01,22.908,23.266,22.849,23.236,20339,0
2009-12-02,23.243,23.566,23.222,23.383,8960,0
2009-12-03,23.552,23.713,23.208,23.208,10769,0
2009-12-04,23.58,23.77,23.128,23.302,14049,0
2009-12-07,23.821,23.821,22.973,23.324,20503,0
2009-12-08,23.324,23.331,22.835,22.879,8667,0
2009-12-09,22.709,22.98,22.6,22.944,9679,0
2009-12-10,22.842,23.258,22.842,23.084,9427,0
2009-12-11,23.098,23.457,23.098,23.266,6096,0
2009-12-14,24.005,24.005,23.309,23.465,19356,0
2009-12-15,23.449,23.515,23.273,23.295,6799,0
2009-12-16,23.507,23.646,23.243,23.243,144193,0
2009-12-17,23.061,23.061,22.63,22.681,25194,0
2009-12-18,22.125,22.161,21.956,22.037,17653,0
2009-12-21,22.118,22.293,21.591,21.993,7914,0
2009-12-22,21.855,22.234,21.855,22.095,19317,0
2009-12-23,22.307,22.483,22.125,22.366,8793,0
2009-12-24,22.234,22.666,22.234,22.666,2803,0
2009-12-28,22.381,22.79,22.381,22.549,16075,0
2009-12-29,22.666,22.864,22.666,22.813,9813,0
2009-12-30,22.652,22.79,22.351,22.754,5526,0
2009-12-31,22.842,22.922,22.79,22.849,6080,0
2010-01-04,23.106,23.603,22.922,23.507,20412,0
2010-01-05,23.691,23.691,23.449,23.515,13358,0
2010-01-06,23.603,23.887,23.573,23.778,6130,0
2010-01-07,23.623,23.793,23.58,23.58,14977,0
2010-01-08,23.618,23.903,23.618,23.844,4736,0
2010-01-11,24.357,24.357,23.67,23.67,12955,0
2010-01-12,23.588,23.67,23.266,23.434,13469,0
2010-01-13,23.595,23.623,23.421,23.588,4154,0
2010-01-14,23.544,23.558,23.258,23.295,16482,0
2010-01-15,23.58,23.58,22.944,22.987,20509,0
2010-01-19,23.165,23.369,22.959,23.243,26411,0
2010-01-20,23.077,23.077,22.615,22.703,34167,0
2010-01-21,22.777,22.777,21.825,21.906,31752,0
2010-01-22,21.855,21.92,21.451,21.503,16268,0
2010-01-25,21.563,21.803,21.495,21.532,10560,0
2010-01-26,21.211,21.48,20.69,21.116,44271,0
2010-01-27,21.254,21.254,20.515,20.866,25618,0
2010-01-28,20.83,21.116,20.64,20.946,25781,0
2010-01-29,21.013,21.32,20.449,20.64,47938,0
2010-02-01,20.647,21.327,20.647,21.276,25972,0
2010-02-02,21.283,21.737,21.283,21.737,26862,0
2010-02-03,21.7,21.7,21.342,21.437,11299,0
2010-02-04,21.18,21.18,20.515,20.515,32335,0
2010-02-05,20.377,20.377,19.535,20.128,56765,0
2010-02-08,20.098,20.413,20.098,20.143,9700,0
2010-02-09,20.538,20.962,20.538,20.807,14349,0
2010-02-10,20.926,20.926,20.604,20.866,8242,0
2010-02-11,20.88,21.408,20.815,21.225,11229,0
2010-02-12,20.626,21.211,20.626,21.211,17140,0
2010-02-16,21.422,21.693,21.393,21.532,11550,0
2010-02-17,21.78,21.877,21.598,21.795,9538,0
2010-02-18,21.614,21.986,21.614,21.986,3628,0
2010-02-19,22.088,22.088,21.818,21.95,5569,0
2010-02-22,21.978,21.978,21.832,21.97,5964,0
2010-02-23,21.935,21.942,21.517,21.598,19957,0
2010-02-24,21.737,21.737,21.598,21.737,7177,0
2010-02-25,21.664,21.788,21.262,21.788,16683,0
2010-02-26,21.956,21.956,21.759,21.956,7342,0
2010-03-01,22.066,22.293,21.92,22.103,12189,0
2010-03-02,22.161,22.513,22.161,22.476,21017,0
2010-03-03,22.528,22.835,22.44,22.594,9741,0
2010-03-04,22.579,22.579,22.154,22.528,16033,0
2010-03-05,22.813,22.966,22.813,22.966,7835,0
2010-03-08,23.069,23.069,22.82,22.952,25260,0
2010-03-09,22.901,23.201,22.835,23.149,14421,0
2010-03-10,23.185,23.324,23.046,23.179,5091,0
2010-03-11,22.959,23.324,22.959,23.324,3296,0
2010-03-12,23.216,23.421,23.208,23.331,13844,0
2010-03-15,23.185,23.266,23.002,23.098,2177,0
2010-03-16,23.091,23.302,23.091,23.216,4678,0
2010-03-17,23.331,23.618,23.266,23.317,10067,0
2010-03-18,23.346,23.346,22.987,23.28,25008,0
2010-03-19,23.428,23.558,22.93,22.93,30915,0
2010-03-22,22.746,23.017,22.746,23.017,9264,0
2010-03-23,22.959,23.355,22.959,23.355,20981,0
2010-03-24,23.179,23.179,23.046,23.046,1155,0
2010-03-25,23.157,23.236,22.784,22.784,16266,0
2010-03-26,23.017,23.017,22.777,22.784,6718,0
2010-03-29,23.017,23.28,22.973,23.185,19461,0
2010-03-30,23.216,23.362,23.216,23.23,28183,0
2010-03-31,23.346,23.346,23.23,23.23,21852,0
2010-04-01,23.465,23.734,23.421,23.618,50385,0
2010-04-05,23.992,23.992,23.77,23.808,16175,0
2010-04-06,23.836,24.078,23.829,24.057,10206,0
2010-04-07,23.924,23.924,23.639,23.764,19364,0
2010-04-08,23.77,23.77,23.515,23.72,52656,0
2010-04-09,23.91,23.917,23.829,23.917,5808,0
2010-04-12,23.808,24.057,23.808,23.815,14170,0
2010-04-13,23.77,23.821,23.662,23.8,5482,0
2010-04-14,23.94,24.049,23.94,24.049,21860,0
2010-04-15,23.852,24.166,23.829,24.034,11093,0
2010-04-16,23.852,23.852,23.398,23.544,20508,0
2010-04-19,23.28,23.595,23.28,23.478,10300,0
2010-04-20,23.515,23.77,23.472,23.485,9821,0
2010-04-21,23.654,23.654,23.339,23.428,14597,0
2010-04-22,23.309,23.544,23.243,23.544,27776,0
2010-04-23,23.544,23.821,23.544,23.821,4036,0
2010-04-26,23.821,23.962,23.793,23.793,21290,0
2010-04-27,23.623,23.623,22.886,22.886,12277,0
2010-04-28,23.149,23.165,22.784,23.046,13844,0
2010-04-29,23.128,23.67,23.128,23.544,7268,0
2010-04-30,23.684,23.706,23.5,23.5,11727,0
2010-05-03,23.603,23.684,23.339,23.362,6632,0
2010-05-04,23.128,23.128,22.373,22.373,17873,0
2010-05-05,22.403,22.505,21.686,22.169,31625,0
2010-05-06,22.015,22.205,20.098,21.152,47027,0
2010-05-07,21.211,21.532,20.669,21.276,40627,0
2010-05-10,22.315,22.542,22.315,22.52,19946,0
2010-05-11,22.264,22.497,22.147,22.147,8833,0
2010-05-12,22.389,22.579,22.212,22.403,25008,0
2010-05-13,22.351,22.505,22.205,22.205,19094,0
2010-05-14,21.884,21.935,21.532,21.795,6832,0
2010-05-17,21.803,21.803,20.918,21.503,17571,0
2010-05-18,21.78,21.913,20.939,20.946,9612,0
2010-05-19,21.042,21.042,20.31,20.53,15435,0
2010-05-20,19.872,20.084,19.461,19.623,26791,0
2010-05-21,18.905,20.032,18.905,19.944,22762,0
2010-05-24,20.018,20.178,19.828,20.003,16327,0
2010-05-25,19.278,19.973,19.052,19.886,13432,0
2010-05-26,20.149,20.544,19.973,19.996,9169,0
2010-05-27,20.69,21.232,20.69,21.232,8225,0
2010-05-28,21.064,21.211,20.866,20.866,5265,0
2010-06-01,21.218,21.254,20.866,20.866,26728,0
2010-06-02,20.88,21.371,20.88,21.371,3628,0
2010-06-03,21.334,21.334,21.123,21.306,6921,0
2010-06-04,21.042,21.137,20.676,20.823,7710,0
2010-06-07,20.779,20.866,20.492,20.492,1649,0
2010-06-08,20.507,20.786,20.507,20.756,2674,0
2010-06-09,20.962,21.291,20.793,20.793,6441,0
2010-06-10,21.202,21.606,20.852,21.591,14937,0
2010-06-11,21.159,21.78,21.159,21.78,9692,0
2010-06-14,21.884,22.066,21.664,21.664,4828,0
2010-06-15,21.84,22.169,21.84,22.074,32129,0
2010-06-16,21.993,22.358,21.963,22.198,4052,0
2010-06-17,22.227,22.227,21.869,22.154,7025,0
2010-06-18,22.205,22.358,22.147,22.147,7914,0
2010-06-21,22.579,22.761,22.33,22.338,14334,0
2010-06-22,22.315,22.615,22.315,22.528,90345,0
2010-06-23,22.366,22.483,22.147,22.483,12238,0
2010-06-24,22.293,22.389,22.192,22.344,27077,0
2010-06-25,22.3,22.564,22.177,22.528,12446,0
2010-06-28,22.513,22.549,22.418,22.542,1500,0
2010-06-29,22.044,22.044,21.517,21.563,12031,0
2010-06-30,21.795,21.795,21.671,21.721,16443,0
2010-07-01,21.591,21.707,21.05,21.707,9986,0
2010-07-02,21.737,21.928,21.737,21.928,3331,0
2010-07-06,22.169,22.285,22.029,22.147,9931,0
2010-07-07,22.037,22.695,22.037,22.695,9146,0
2010-07-08,22.761,22.828,22.534,22.82,5439,0
2010-07-09,22.994,22.994,22.813,22.922,13061,0
2010-07-12,22.879,22.893,22.542,22.542,14758,0
2010-07-13,22.666,22.922,22.652,22.901,8750,0
2010-07-14,22.835,22.835,22.615,22.615,2968,0
2010-07-15,22.396,22.673,22.322,22.454,8513,0
2010-07-16,22.542,22.542,22.147,22.147,5477,0
2010-07-19,22.205,22.366,22.081,22.285,6458,0
2010-07-20,22.147,22.987,22.001,22.987,14613,0
2010-07-21,22.901,23.054,22.74,22.74,11268,0
2010-07-22,23.017,23.728,22.959,23.67,13449,0
2010-07-23,23.61,23.684,23.383,23.61,17317,0
2010-07-26,23.654,23.821,23.544,23.778,5122,0
2010-07-27,23.793,23.91,23.646,23.654,10203,0
2010-07-28,23.529,23.91,23.529,23.77,5984,0
2010-07-29,23.756,23.793,23.654,23.77,4803,0
2010-07-30,23.544,23.962,23.544,23.962,3904,0
2010-08-02,24.064,24.523,24.064,24.523,16556,0
2010-08-03,24.357,24.531,24.232,24.357,17259,0
2010-08-04,24.496,24.569,24.371,24.523,7560,0
2010-08-05,24.306,24.679,24.306,24.569,18980,0
2010-08-06,24.445,24.663,24.422,24.445,5965,0
2010-08-09,24.496,24.656,24.496,24.561,9852,0
2010-08-10,24.327,24.386,24.248,24.349,24994,0
2010-08-11,23.867,24.13,23.339,23.457,14864,0
2010-08-12,23.346,23.742,23.091,23.654,8401,0
2010-08-13,23.77,23.821,23.756,23.756,7416,0
2010-08-16,23.654,23.88,23.639,23.88,9309,0
2010-08-17,23.94,24.108,23.94,24.019,7523,0
2010-08-18,23.91,24.291,23.91,24.166,18685,0
2010-08-19,24.057,24.144,23.984,24.144,15161,0
2010-08-20,23.91,24.188,23.887,24.188,18260,0
2010-08-23,30.545,30.619,30.238,30.289,15307,0
2010-08-24,30.033,30.158,29.652,29.866,21424,0
2010-08-25,29.83,29.83,29.214,29.602,9980,0
2010-08-26,29.667,29.874,29.273,29.273,9399,0
2010-08-27,29.449,29.924,29.449,29.902,4006,0
2010-08-30,29.851,29.909,29.47,29.581,3309,0
2010-08-31,29.763,29.851,29.756,29.851,1367,0
2010-09-01,30.333,30.897,30.327,30.656,15187,0
2010-09-02,30.846,31.058,30.802,31.058,40174,0
2010-09-03,31.439,31.689,31.321,31.366,26075,0
2010-09-07,31.344,31.366,31.117,31.241,28077,0
2010-09-08,31.373,31.482,31.292,31.336,230811,0
2010-09-09,31.417,31.585,31.388,31.388,139307,0
2010-09-10,24.663,25.146,24.049,24.679,216154,0
2010-09-13,24.802,25.292,24.802,25.292,101069,0
2010-09-14,25.16,25.366,25.109,25.227,59819,0
2010-09-15,25.088,25.154,24.986,25.058,75776,0
2010-09-16,25.081,25.242,24.957,25.242,29849,0
2010-09-17,25.169,25.169,25.043,25.146,16926,0
2010-09-20,25.387,25.424,25.132,25.373,22389,0
2010-09-21,25.506,25.506,25.184,25.279,48778,0
2010-09-22,25.358,25.651,25.314,25.446,26169,0
2010-09-23,25.387,25.936,25.322,25.556,33877,0
2010-09-24,25.79,25.981,25.769,25.885,28200,0
2010-09-27,25.797,25.951,25.761,25.82,15483,0
2010-09-28,25.893,26.338,25.769,26.185,24061,0
2010-09-29,26.259,26.419,26.185,26.389,13533,0
2010-09-30,26.609,26.705,26.164,26.514,16779,0
2010-10-01,26.572,26.947,26.572,26.888,12800,0
2010-10-04,26.888,27.092,26.873,26.953,17212,0
2010-10-05,27.085,27.596,27.085,27.584,34816,0
2010-10-06,27.444,27.846,27.444,27.766,29213,0
2010-10-07,27.81,27.875,27.473,27.589,15630,0
2010-10-08,27.553,27.926,27.553,27.86,19173,0
2010-10-11,27.985,28.234,27.985,28.234,12031,0
2010-10-12,28.131,28.153,27.949,28.153,10173,0
2010-10-13,28.315,28.643,28.315,28.571,19460,0
2010-10-14,28.747,28.747,28.365,28.534,9392,0
2010-10-15,28.483,28.497,28.264,28.359,6961,0
2010-10-18,28.337,28.643,28.197,28.643,4955,0
2010-10-19,28.352,28.352,27.584,27.649,27594,0
2010-10-20,27.839,28.088,27.766,28.037,12498,0
2010-10-21,27.889,28.22,27.656,27.692,13984,0
2010-10-22,27.875,27.912,27.715,27.766,11969,0
2010-10-25,28.044,28.293,28.023,28.197,16411,0
2010-10-26,28.197,28.197,27.941,28.168,5509,0
2010-10-27,28.037,28.116,27.517,27.751,7897,0
2010-10-28,27.774,28,27.774,27.904,8664,0
2010-10-29,27.722,28.3,27.722,28.096,12977,0
2010-11-01,28.248,28.571,28.168,28.182,26590,0
2010-11-02,28.453,28.461,28.212,28.315,30523,0
2010-11-03,28.512,28.512,27.926,28.264,54472,0
2010-11-04,27.071,29.061,27.071,29.054,11193,0
2010-11-05,29.009,29.403,28.907,29.003,18105,0
2010-11-08,28.885,29.016,28.805,28.856,13346,0
2010-11-09,29.149,29.149,28.248,28.248,19005,0
2010-11-10,28.264,28.68,28.204,28.541,8803,0
2010-11-11,28.248,28.395,28.066,28.066,15075,0
2010-11-12,27.979,28.044,26.947,27.02,48674,0
2010-11-15,27.165,27.392,27.092,27.129,36573,0
2010-11-16,26.96,26.96,26.545,26.668,26687,0
2010-11-17,26.705,27.057,26.705,26.96,16288,0
2010-11-18,27.297,27.611,27.297,27.532,12384,0
2010-11-19,27.327,27.7,27.246,27.7,8267,0
2010-11-22,27.671,27.992,27.451,27.867,55492,0
2010-11-23,27.451,27.451,27.165,27.348,25674,0
2010-11-24,26.873,27.926,26.873,27.904,28994,0
2010-11-26,27.802,27.802,27.473,27.473,8036,0
2010-11-29,27.619,27.619,27.158,27.488,19790,0
2010-11-30,27.422,27.502,27.181,27.4,16413,0
2010-12-01,27.437,27.933,27.437,27.875,42929,0
2010-12-02,27.867,28.417,27.867,28.168,24253,0
2010-12-03,28.189,28.468,28.146,28.395,9086,0
2010-12-06,28.461,28.593,28.322,28.593,14962,0
2010-12-07,29.265,29.265,28.643,28.643,16293,0
2010-12-08,28.643,28.651,28.365,28.446,10615,0
2010-12-09,28.526,28.526,28.066,28.234,10320,0
2010-12-10,28.138,28.272,27.964,27.964,13537,0
2010-12-13,28.293,29.003,28.168,28.534,27111,0
2010-12-14,28.687,28.687,28.278,28.41,13040,0
2010-12-15,28.315,28.352,27.941,27.949,8912,0
2010-12-16,28.204,28.264,28.008,28.102,6923,0
2010-12-17,27.912,28.161,27.912,28.161,13199,0
2010-12-20,28.153,28.337,27.875,27.875,19443,0
2010-12-21,28.175,28.41,27.912,27.912,13838,0
2010-12-22,28.234,28.387,28.189,28.189,17638,0
2010-12-23,28.044,28.424,28.044,28.278,10675,0
2010-12-27,28.24,28.526,28.044,28.526,19919,0
2010-12-28,27.949,27.979,27.766,27.979,10621,0
2010-12-29,28.008,28.037,27.825,28.037,34305,0
2010-12-30,28.153,28.293,28.037,28.293,9254,0
2010-12-31,28.082,28.456,28.082,28.331,8472,0
2011-01-03,29.068,29.075,28.468,28.856,22317,0
2011-01-04,29.047,29.047,28.659,28.892,36361,0
2011-01-05,28.687,29.068,28.687,29.031,67962,0
2011-01-06,28.9,28.9,28.593,28.783,10407,0
2011-01-07,28.615,28.621,28.22,28.417,16300,0
2011-01-10,28.168,28.315,28.088,28.234,10003,0
2011-01-11,28.182,28.512,28.182,28.453,10026,0
2011-01-12,28.387,28.856,28.387,28.673,24720,0
2011-01-13,28.504,28.659,28.315,28.352,10787,0
2011-01-14,28.278,28.475,28.197,28.461,11422,0
2011-01-18,28.534,28.673,28.352,28.438,17427,0
2011-01-19,28.55,28.55,28.023,28.138,6335,0
2011-01-20,27.985,27.985,27.589,27.926,11916,0
2011-01-21,28,28.168,27.774,27.972,9770,0
2011-01-24,27.751,27.941,27.715,27.919,18593,0
2011-01-25,27.817,27.817,27.114,27.663,18498,0
2011-01-26,27.708,27.839,27.686,27.839,5971,0
2011-01-27,27.692,27.692,27.356,27.466,9758,0
2011-01-28,27.261,27.407,26.463,26.684,15065,0
2011-01-31,26.686,26.973,26.686,26.957,23958,0
2011-02-01,27.114,27.437,26.916,27.437,23190,0
2011-02-02,27.437,27.51,27.363,27.4,19415,0
2011-02-03,27.085,27.283,26.895,27.283,11491,0
2011-02-04,27.107,27.114,26.638,26.786,18825,0
2011-02-07,26.653,26.771,26.595,26.602,18698,0
2011-02-08,26.705,26.96,26.705,26.763,30172,0
2011-02-09,26.684,26.705,26.259,26.288,23493,0
2011-02-10,26.164,26.338,26.113,26.23,19239,0
2011-02-11,25.79,26.471,25.79,26.441,17287,0
2011-02-14,26.587,26.632,26.412,26.632,14592,0
2011-02-15,26.595,26.801,26.529,26.75,17831,0
2011-02-16,26.698,27.078,26.698,27.041,12884,0
2011-02-18,27.275,27.437,27.196,27.437,13092,0
2011-02-22,27.057,27.158,26.638,26.638,23266,0
2011-02-23,26.705,26.786,26.302,26.529,24523,0
2011-02-24,26.587,26.808,26.427,26.632,6951,0
2011-02-25,26.75,26.778,26.609,26.75,5048,0
2011-02-28,26.559,26.975,26.545,26.939,10326,0
2011-03-01,27.026,27.026,26.617,26.617,13526,0
2011-03-02,26.632,26.932,26.632,26.916,10809,0
2011-03-03,27.429,27.429,27.21,27.407,20638,0
2011-03-04,27.348,27.553,27.196,27.429,13297,0
2011-03-07,27.196,27.429,26.793,26.99,9191,0
2011-03-08,26.975,27.202,26.909,27.041,14173,0
2011-03-09,26.909,27.099,26.909,27.099,4679,0
2011-03-10,26.953,26.953,26.331,26.572,24611,0
2011-03-11,26.361,26.757,26.361,26.742,22113,0
2011-03-14,26.705,27.21,26.632,27.012,24351,0
2011-03-15,25.761,26.808,25.761,26.808,31580,0
2011-03-16,26.609,26.742,25.973,26.245,17660,0
2011-03-17,26.508,26.653,26.361,26.382,18619,0
2011-03-18,26.632,26.778,26.617,26.66,21736,0
2011-03-21,26.998,27.114,26.909,26.998,7339,0
2011-03-22,27.057,27.269,26.858,27.246,9843,0
2011-03-23,27.297,27.663,27.297,27.603,11359,0
2011-03-24,27.671,27.802,27.584,27.619,15340,0
2011-03-25,27.641,27.802,27.596,27.656,12793,0
2011-03-28,27.729,28.234,27.576,27.576,7406,0
2011-03-29,27.589,27.964,27.589,27.964,3040,0
2011-03-30,28.322,28.461,27.985,28.359,15950,0
2011-03-31,28.385,28.706,28.34,28.551,16614,0
2011-04-01,28.885,29.024,28.615,28.907,7216,0
2011-04-04,29.024,29.024,28.818,28.951,6003,0
2011-04-05,29.105,29.105,28.724,28.826,54923,0
2011-04-06,28.959,28.973,28.724,28.753,29362,0
2011-04-07,28.79,29.031,28.615,28.628,11035,0
2011-04-08,28.826,28.9,28.687,28.731,11491,0
2011-04-11,28.877,29.162,28.724,28.724,17840,0
2011-04-12,28.68,28.864,28.315,28.359,12209,0
2011-04-13,28.651,28.665,28.138,28.197,13963,0
2011-04-14,28.352,28.586,28.168,28.468,6237,0
2011-04-15,28.68,28.68,28.518,28.55,5322,0
2011-04-18,28.272,28.526,27.825,27.985,20377,0
2011-04-19,28.124,28.372,28.124,28.3,19706,0
2011-04-20,28.79,28.988,28.724,28.929,50461,0
2011-04-21,28.937,29.193,28.937,29.119,5299,0
2011-04-25,28.988,29.126,28.9,29.016,3946,0
2011-04-26,29.054,29.252,29.016,29.047,4758,0
2011-04-27,29.047,29.047,28.798,28.798,4101,0
2011-04-28,28.826,28.892,28.71,28.892,6098,0
2011-04-29,28.855,29.198,28.855,29.198,4227,0
2011-05-02,28.98,29.252,28.835,28.892,9810,0
2011-05-03,28.739,29.024,28.329,28.41,33617,0
2011-05-04,28.41,28.41,27.802,27.889,17509,0
2011-05-05,27.817,27.817,27.437,27.459,15230,0
2011-05-06,27.795,28.161,27.371,27.584,15849,0
2011-05-09,27.561,27.81,27.539,27.729,21727,0
2011-05-10,28.015,28.24,28,28.226,12993,0
2011-05-11,28.438,28.438,27.729,27.759,32017,0
2011-05-12,27.546,27.839,27.444,27.839,14050,0
2011-05-13,27.941,27.949,27.283,27.488,6770,0
2011-05-16,27.392,27.611,27.356,27.4,11182,0
2011-05-17,27.4,27.584,27.085,27.584,6627,0
2011-05-18,27.568,28.08,27.568,27.839,6476,0
2011-05-19,27.766,28.037,27.663,27.663,4445,0
2011-05-20,27.589,27.729,27.312,27.584,8784,0
2011-05-23,27.386,27.386,27.071,27.275,8012,0
2011-05-24,27.437,27.539,27.422,27.437,34068,0
2011-05-25,27.173,27.561,27.173,27.297,23706,0
2011-05-26,27.407,27.81,27.312,27.589,9106,0
2011-05-27,27.744,28.096,27.744,28.088,11048,0
2011-05-31,28.272,28.387,28.168,28.387,28059,0
2011-06-01,28.124,28.337,27.781,27.846,14137,0
2011-06-02,27.802,28.066,27.802,28.066,21575,0
2011-06-03,27.86,28.322,27.81,28.248,9862,0
2011-06-06,28.175,28.175,27.568,27.729,15713,0
2011-06-07,27.649,28.066,27.649,27.875,17961,0
2011-06-08,27.795,27.852,27.502,27.619,10962,0
2011-06-09,27.576,27.926,27.576,27.926,5784,0
2011-06-10,27.817,27.839,27.437,27.546,6396,0
2011-06-13,27.539,27.729,27.114,27.29,59436,0
2011-06-14,27.4,27.736,27.4,27.656,12521,0
2011-06-15,27.444,27.635,27.181,27.502,12912,0
2011-06-16,27.341,27.341,26.705,27.057,15560,0
2011-06-17,27.21,27.327,27.035,27.224,11583,0
2011-06-20,27.196,27.283,27.004,27.283,2540,0
2011-06-21,27.386,27.584,27.085,27.525,13115,0
2011-06-22,27.502,27.686,27.363,27.363,11369,0
2011-06-23,27.216,27.283,26.888,27.261,13788,0
2011-06-24,27.283,27.283,26.96,27.158,10885,0
2011-06-27,26.873,27.321,26.873,27.202,13971,0
2011-06-28,27.269,27.656,27.202,27.656,7130,0
2011-06-29,27.692,28.168,27.692,28.161,9567,0
2011-06-30,28.355,28.377,28.34,28.363,4267,0
2011-07-01,28.365,28.767,28.315,28.601,5309,0
2011-07-05,28.761,28.767,28.55,28.716,10022,0
2011-07-06,28.571,28.571,28.468,28.497,10999,0
2011-07-07,28.665,28.71,28.593,28.643,8242,0
2011-07-08,28.43,28.43,27.972,28.337,7942,0
2011-07-11,28.023,28.029,27.451,27.466,4110,0
2011-07-12,27.459,27.656,27.283,27.584,31607,0
2011-07-13,27.736,27.912,27.656,27.875,5137,0
2011-07-14,27.933,27.933,27.239,27.239,5507,0
2011-07-15,27.611,27.723,27.378,27.466,4104,0
2011-07-18,27.269,27.437,26.757,27.181,6721,0
2011-07-19,27.224,27.473,27.224,27.371,10940,0
2011-07-20,27.495,27.51,27.335,27.437,5877,0
2011-07-21,27.495,28.315,27.495,28.248,51192,0
2011-07-22,28.116,28.278,28.116,28.168,11481,0
2011-07-25,27.979,28.272,27.802,27.825,14167,0
2011-07-26,27.919,28.044,27.595,27.603,11850,0
2011-07-27,27.539,27.539,27.071,27.114,6534,0
2011-07-28,26.998,27.129,26.801,26.888,20947,0
2011-07-29,26.739,27.134,26.378,27.069,13194,0
2011-08-01,27.525,27.525,27.057,27.15,8175,0
2011-08-02,27.061,27.061,26.386,26.518,28697,0
2011-08-03,26.632,26.632,25.951,26.508,51248,0
2011-08-04,26.281,26.281,23.91,24.679,136854,0
2011-08-05,24.737,24.898,23.932,24.649,45854,0
2011-08-08,23.428,23.924,22.234,22.556,41943,0
2011-08-09,22.864,23.867,22.622,23.756,70447,0
2011-08-10,23.309,23.706,22.937,22.937,28915,0
2011-08-11,23.243,24.481,23.179,24.4,25806,0
2011-08-12,24.62,24.73,24.298,24.43,14750,0
2011-08-15,24.73,25.227,24.73,25.169,11939,0
2011-08-16,24.759,24.905,24.509,24.905,6241,0
2011-08-17,25.102,25.175,24.92,25.175,9017,0
2011-08-18,24.386,24.4,23.815,24.24,11259,0
2011-08-19,23.992,24.787,23.992,24.159,5057,0
2011-08-22,24.553,24.869,24.019,24.019,10708,0
2011-08-23,24.371,24.598,24.034,24.473,30181,0
2011-08-24,24.386,24.679,24.217,24.357,16630,0
2011-08-25,24.643,24.643,24.144,24.254,5740,0
2011-08-26,24.034,24.504,23.887,24.415,3521,0
2011-08-29,24.561,25.19,24.561,25.066,14153,0
2011-08-30,24.979,25.242,24.78,25.242,4697,0
2011-08-31,25.515,25.889,25.476,25.889,7026,0
2011-09-01,26.074,26.368,26.074,26.157,12058,0
2011-09-02,25.6,25.631,25.203,25.303,23578,0
2011-09-06,24.429,24.935,24.29,24.694,5465,0
2011-09-07,25.228,25.499,25.102,25.499,16582,0
2011-09-08,25.323,25.323,25.155,25.191,27083,0
2011-09-09,24.751,25.023,24.202,24.509,11888,0
2011-09-12,23.852,24.181,23.728,24.181,14283,0
2011-09-13,24.181,24.217,24.042,24.217,2733,0
2011-09-14,24.144,24.488,23.815,24.393,12982,0
2011-09-15,24.656,24.7,24.452,24.679,6586,0
2011-09-16,24.694,24.854,24.56,24.56,9128,0
2011-09-19,23.778,24.196,23.778,24.196,3320,0
2011-09-20,24.076,24.158,23.791,23.878,14301,0
2011-09-21,23.776,23.776,22.963,22.963,7606,0
2011-09-22,21.972,21.995,21.417,21.584,26521,0
2011-09-23,21.474,21.754,21.159,21.247,14643,0
2011-09-26,21.365,21.767,21.24,21.767,8720,0
2011-09-27,22.244,22.889,22.244,22.757,39315,0
2011-09-28,22.508,22.677,22.236,22.288,8508,0
2011-09-29,22.742,22.779,22.369,22.537,34573,0
2011-09-30,22.105,22.105,21.09,21.386,21648,0
2011-10-03,21.291,21.291,20.785,21.013,31137,0
2011-10-04,20.859,20.961,20.249,20.814,28291,0
2011-10-05,20.683,21.402,20.683,21.299,8548,0
2011-10-06,21.028,22.523,21.028,22.508,13044,0
2011-10-07,22.749,22.94,22.523,22.8,13981,0
2011-10-10,23.24,23.462,23.124,23.439,18517,0
2011-10-11,23.255,23.667,23.255,23.388,2395,0
2011-10-12,23.806,24.488,23.431,24.032,18409,0
2011-10-13,23.931,24.437,23.49,23.96,11706,0
2011-10-14,24.818,24.818,23.996,24.017,5936,0
2011-10-17,23.762,23.783,23.278,23.278,3401,0
2011-10-18,23.205,23.644,22.97,23.578,7954,0
2011-10-19,23.469,23.608,23.022,23.285,3383,0
2011-10-20,23.168,23.168,22.42,22.808,49557,0
2011-10-21,23.19,23.38,22.934,23.24,4747,0
2011-10-24,23.526,24.032,23.526,24.025,4219,0
2011-10-25,24.099,24.597,23.644,23.644,6366,0
2011-10-26,24.151,24.151,23.102,23.99,28652,0
2011-10-27,24.927,25.331,24.825,25.287,11922,0
2011-10-28,25.016,25.367,25.016,25.293,2182,0
2011-10-31,24.449,24.714,24.449,24.659,7530,0
2011-11-01,23.138,23.901,23.095,23.901,4317,0
2011-11-02,24.172,24.597,24.172,24.597,793,0
2011-11-03,24.452,24.892,24.069,24.56,4846,0
2011-11-04,24.539,24.663,24.376,24.571,3172,0
2011-11-07,24.715,24.854,24.568,24.854,4878,0
2011-11-08,24.846,25.11,24.833,24.927,5257,0
2011-11-09,24.686,24.839,23.996,23.996,15504,0
2011-11-10,24.143,24.239,23.827,23.827,7124,0
2011-11-11,24.129,24.568,24.129,24.488,1260,0
2011-11-14,24.539,24.539,24.392,24.496,1977,0
2011-11-15,24.611,24.611,24.04,24.165,1317,0
2011-11-16,24.055,24.414,23.909,24.195,11087,0
2011-11-17,24.444,24.444,23.49,23.871,5505,0
2011-11-18,24.165,24.165,23.278,23.644,2045,0
2011-11-21,23.234,23.285,22.727,23.095,5046,0
2011-11-22,22.764,23.05,22.764,22.808,2891,0
2011-11-23,22.582,22.582,22.229,22.325,5962,0
2011-11-25,22.229,22.266,22.229,22.251,1916,0
2011-11-28,22.707,22.727,22.692,22.727,18235,0
2011-11-29,22.727,22.764,22.727,22.727,5086,0
2011-11-30,23.683,23.831,23.479,23.551,8729,0
2011-12-01,23.725,24.076,23.725,23.996,8634,0
2011-12-02,24.187,24.187,23.857,23.857,18523,0
2011-12-05,24.266,24.78,24.259,24.766,54576,0
2011-12-06,24.562,24.734,24.236,24.626,17955,0
2011-12-07,24.486,24.984,24.009,24.727,25488,0
2011-12-08,24.539,24.547,23.713,23.861,7147,0
2011-12-09,23.94,24.352,23.923,24.204,11866,0
2011-12-12,23.629,24.114,23.205,23.462,26231,0
2011-12-13,23.278,23.667,23.058,23.058,49956,0
2011-12-14,23.058,23.058,22.655,22.699,4925,0
2011-12-15,22.839,22.897,22.376,22.846,19872,0
2011-12-16,22.807,22.939,22.737,22.791,9155,0
2011-12-19,22.479,22.721,22.361,22.435,5547,0
2011-12-20,22.852,23.116,22.61,23.095,39428,0
2011-12-21,22.527,23.018,22.518,22.964,12971,0
2011-12-22,22.831,23.283,22.487,23.243,10020,0
2011-12-23,23.447,23.447,23.252,23.314,12130,0
2011-12-27,23.338,23.393,23.205,23.354,41170,0
2011-12-28,23.306,23.306,22.659,23.034,28258,0
2011-12-29,23.166,23.221,23.088,23.221,27651,0
2011-12-30,23.394,23.557,23.222,23.487,9708,0
2012-01-03,23.744,24.447,23.744,24.383,16389,0
2012-01-04,24.812,24.812,24.197,24.502,18580,0
2012-01-05,24.345,24.399,24.188,24.188,2688,0
2012-01-06,24.188,24.236,23.923,24.111,11612,0
2012-01-09,24.297,24.297,24.095,24.188,5067,0
2012-01-10,24.633,24.734,24.165,24.697,86929,0
2012-01-11,24.522,24.828,24.522,24.828,3128,0
2012-01-12,24.703,25.124,24.703,25.086,11038,0
2012-01-13,25.179,25.35,24.703,25.203,40451,0
2012-01-17,25.358,25.88,25.093,25.296,49675,0
2012-01-18,25.328,25.889,25.281,25.889,19048,0
2012-01-19,26.123,26.287,26.054,26.287,6306,0
2012-01-20,26.06,26.451,26.021,26.451,12953,0
2012-01-23,26.451,26.872,26.178,26.451,10978,0
2012-01-24,26.069,26.357,26.06,26.287,6334,0
2012-01-25,26.178,26.741,26.116,26.482,6828,0
2012-01-26,26.529,26.856,26.412,26.412,28361,0
2012-01-27,26.491,26.631,26.436,26.607,7337,0
2012-01-30,26.185,26.451,25.928,26.451,5953,0
2012-01-31,26.423,26.682,26.345,26.549,4942,0
2012-02-01,26.848,27.223,26.826,27.122,3920,0
2012-02-02,27.013,27.52,27.013,27.427,7851,0
2012-02-03,27.668,27.988,27.668,27.833,2672,0
2012-02-06,27.91,28.05,27.91,28.012,576,0
2012-02-07,28.044,28.09,27.886,28.09,6323,0
2012-02-08,28.285,28.471,28.097,28.394,5701,0
2012-02-09,28.276,28.651,28.066,28.16,12575,0
2012-02-10,27.825,28.3,27.379,27.543,10591,0
2012-02-13,27.903,27.903,27.302,27.302,16815,0
2012-02-14,27.388,27.691,27.302,27.347,16880,0
2012-02-15,27.489,27.762,27.309,27.309,12249,0
2012-02-16,27.388,27.568,27.356,27.568,29892,0
2012-02-17,27.779,27.988,27.691,27.762,6112,0
2012-02-21,27.903,28.128,27.723,27.825,8255,0
2012-02-22,27.659,27.77,27.278,27.621,54880,0
2012-02-23,27.84,28.028,27.708,27.941,12812,0
2012-02-24,27.988,28.135,27.894,27.894,8715,0
2012-02-27,27.529,27.957,27.356,27.77,7922,0
2012-02-28,27.925,28.245,27.925,28.245,5867,0
2012-02-29,28.313,28.501,27.971,28.196,9292,0
2012-03-01,28.3,28.651,28.128,28.612,11354,0
2012-03-02,28.337,28.657,28.242,28.43,8035,0
2012-03-05,28.293,28.34,27.988,28.028,3191,0
2012-03-06,27.696,27.814,27.118,27.618,5203,0
2012-03-07,26.915,27.36,26.915,27.36,37467,0
2012-03-08,27.469,27.775,27.189,27.775,7012,0
2012-03-09,27.594,28.008,27.594,27.851,2846,0
2012-03-12,27.957,27.957,27.232,27.302,2948,0
2012-03-13,27.309,27.854,27.013,27.854,33918,0
2012-03-14,27.785,27.785,27.629,27.684,832,0
2012-03-15,27.833,27.918,27.77,27.918,5179,0
2012-03-16,27.783,27.946,27.767,27.822,4605,0
2012-03-19,27.605,27.988,27.543,27.886,4660,0
2012-03-20,27.54,27.54,27.181,27.533,11916,0
2012-03-21,27.594,27.634,27.268,27.423,3912,0
2012-03-22,27.219,27.219,27.002,27.002,2093,0
2012-03-23,26.948,27.329,26.948,27.219,2066,0
2012-03-26,27.463,27.883,27.463,27.883,3268,0
2012-03-27,27.907,27.916,27.712,27.712,5740,0
2012-03-28,27.525,27.556,27.259,27.431,26649,0
2012-03-29,27.236,27.338,27.127,27.322,17098,0
2012-03-30,27.478,27.922,27.314,27.727,48943,0
2012-04-02,27.907,27.922,27.775,27.922,10424,0
2012-04-03,27.727,27.727,27.556,27.688,1857,0
2012-04-04,27.298,27.298,26.948,27.134,7707,0
2012-04-05,27.164,27.268,27.072,27.094,1934,0
2012-04-09,27.118,27.219,26.948,27.219,5135,0
2012-04-10,27.259,27.259,26.744,26.744,3583,0
2012-04-11,26.791,26.978,26.791,26.978,12385,0
2012-04-12,26.978,27.275,26.877,27.173,3884,0
2012-04-13,27.148,27.148,26.595,26.759,13538,0
2012-04-16,26.978,26.978,26.564,26.603,2615,0
2012-04-17,26.712,26.994,26.698,26.899,4344,0
2012-04-18,26.634,26.783,26.579,26.783,4556,0
2012-04-19,26.673,26.673,26.432,26.525,7172,0
2012-04-20,26.682,26.892,26.587,26.736,5062,0
2012-04-23,26.321,26.377,26.071,26.329,5188,0
2012-04-24,26.486,26.595,26.432,26.432,6728,0
2012-04-25,26.558,26.558,26.15,26.377,7956,0
2012-04-26,26.056,26.455,26.056,26.455,13176,0
2012-04-27,26.549,26.587,26.415,26.564,8945,0
2012-04-30,26.525,26.736,26.275,26.705,33354,0
2012-05-01,26.828,26.978,26.828,26.978,10409,0
2012-05-02,26.753,26.753,26.44,26.698,15065,0
2012-05-03,26.549,26.549,26.321,26.549,12149,0
2012-05-04,26.15,26.236,25.964,26.01,9031,0
2012-05-07,25.955,26.197,25.861,26.197,19776,0
2012-05-08,26.181,26.181,25.494,25.533,19336,0
2012-05-09,25.166,25.322,24.831,25.197,13088,0
2012-05-10,25.276,25.401,25.197,25.244,6161,0
2012-05-11,25.159,25.298,24.964,25.111,3731,0
2012-05-14,24.846,24.901,24.284,24.449,8733,0
2012-05-15,24.338,24.48,23.855,23.98,20926,0
2012-05-16,24.308,24.323,24.097,24.23,36303,0
2012-05-17,24.143,24.23,23.948,24.23,5091,0
2012-05-18,23.465,23.714,23.465,23.683,2718,0
2012-05-21,23.877,23.957,23.877,23.933,1178,0
2012-05-22,23.988,24.011,23.988,24.011,7777,0
2012-05-23,23.511,23.659,23.427,23.606,17036,0
2012-05-24,23.606,23.659,23.542,23.581,14671,0
2012-05-25,23.621,23.816,23.621,23.816,13538,0
2012-05-29,23.893,24.12,23.87,23.909,11683,0
2012-05-30,23.636,24.128,23.636,24.12,1155,0
2012-05-31,24.017,24.017,23.427,23.659,5674,0
2012-06-01,23.427,23.566,23.427,23.487,6279,0
2012-06-04,23.432,23.557,23.427,23.551,20569,0
2012-06-05,23.427,23.473,23.427,23.457,3989,0
2012-06-06,23.502,23.659,23.502,23.659,2305,0
2012-06-07,23.752,24.253,23.752,24.042,11671,0
2012-06-08,23.808,23.863,23.581,23.714,9307,0
2012-06-11,23.847,23.847,23.551,23.606,10309,0
2012-06-12,23.659,23.737,23.627,23.737,8048,0
2012-06-13,23.808,23.847,23.73,23.783,7787,0
2012-06-14,23.551,23.98,23.551,23.831,8587,0
2012-06-15,23.761,23.972,23.752,23.816,19074,0
2012-06-18,23.707,24.128,23.707,24.128,2017,0
2012-06-19,24.081,24.556,24.081,24.525,12679,0
2012-06-20,24.573,24.675,24.416,24.675,24390,0
2012-06-21,24.861,24.861,24.112,24.112,13572,0
2012-06-22,24.135,24.143,23.893,24.112,15524,0
2012-06-25,23.877,24.206,23.714,24.206,7730,0
2012-06-26,24.034,24.16,23.792,24.097,7502,0
2012-06-27,24.034,24.338,24.034,24.26,6109,0
2012-06-28,23.925,24.143,23.87,24.12,3935,0
2012-06-29,24.386,25.011,24.37,25.011,20382,0
2012-07-02,24.979,25.58,24.979,25.353,1869,0
2012-07-03,25.19,26.12,25.19,25.93,28682,0
2012-07-05,25.573,25.689,25.455,25.689,3322,0
2012-07-06,25.464,25.58,24.987,25.127,13559,0
2012-07-09,25.353,25.353,24.877,24.995,2431,0
2012-07-10,25.072,25.385,24.831,25.011,4783,0
2012-07-11,24.987,25.041,24.839,24.87,11401,0
2012-07-12,24.768,24.877,24.768,24.877,1955,0
2012-07-13,25.089,25.166,24.987,25.143,10385,0
2012-07-16,25.206,25.237,25.089,25.103,1154,0
2012-07-17,25.103,25.472,25.103,25.331,4902,0
2012-07-18,25.261,25.494,25.222,25.455,26261,0
2012-07-19,25.331,25.526,25.331,25.526,3649,0
2012-07-20,25.439,25.596,25.261,25.432,6359,0
2012-07-23,25.065,25.065,24.596,24.87,10722,0
2012-07-24,24.971,24.971,24.534,24.534,7533,0
2012-07-25,24.775,24.791,24.525,24.581,10703,0
2012-07-26,24.877,25.011,24.877,25.011,67921,0
2012-07-27,25.19,25.986,25.103,25.979,36789,0
2012-07-30,25.721,26.321,25.721,25.979,26433,0
2012-07-31,25.994,26.025,25.729,25.845,6532,0
2012-08-01,25.924,26.025,25.596,25.643,15670,0
2012-08-02,25.556,25.799,25.284,25.361,13631,0
2012-08-03,25.556,26.041,25.556,26.041,39347,0
2012-08-06,26.142,26.517,26.126,26.275,38232,0
2012-08-07,26.423,26.432,26.166,26.22,11941,0
2012-08-08,26.197,26.494,26.197,26.392,15508,0
2012-08-09,26.432,26.634,26.245,26.579,20042,0
2012-08-10,26.525,26.682,26.384,26.634,6056,0
2012-08-13,26.587,26.587,26.283,26.283,6178,0
2012-08-14,26.455,26.525,26.159,26.159,9222,0
2012-08-15,25.924,26.275,25.924,26.275,8447,0
2012-08-16,26.275,26.558,26.236,26.558,15677,0
2012-08-17,26.408,26.579,26.369,26.369,8107,0
2012-08-20,26.22,26.22,26.166,26.213,20403,0
2012-08-21,26.392,26.517,25.986,25.986,4778,0
2012-08-22,26.104,26.174,25.806,25.979,6514,0
2012-08-23,25.979,26.019,25.861,25.93,1819,0
2012-08-24,25.769,25.948,25.314,25.924,12479,0
2012-08-27,25.948,25.948,25.659,25.705,7778,0
2012-08-28,25.744,25.744,25.667,25.681,1767,0
2012-08-29,25.681,25.681,25.072,25.353,14796,0
2012-08-30,25.041,25.393,25.041,25.369,14201,0
2012-08-31,25.502,25.611,25.472,25.611,16717,0
2012-09-04,25.769,25.769,25.269,25.276,5695,0
2012-09-05,25.182,25.596,25.182,25.596,13344,0
2012-09-06,25.76,26.104,25.721,26.064,9725,0
2012-09-07,26.189,26.533,25.924,26.415,6787,0
2012-09-10,26.4,26.415,26.236,26.3,15340,0
2012-09-11,26.44,26.541,26.361,26.517,20338,0
2012-09-12,26.525,26.698,26.525,26.65,16506,0
2012-09-13,26.767,27.478,26.627,27.478,12099,0
2012-09-14,27.338,27.954,27.338,27.704,13406,0
2012-09-17,27.594,27.61,27.376,27.431,8069,0
2012-09-18,27.338,27.58,27.251,27.407,3702,0
2012-09-19,27.525,27.54,27.399,27.407,17033,0
2012-09-20,27.127,27.399,27.094,27.399,10484,0
2012-09-21,27.431,27.493,27.228,27.228,2523,0
2012-09-24,27.157,27.322,27.094,27.322,5980,0
2012-09-25,27.298,27.486,26.962,26.962,6008,0
2012-09-26,27.018,27.018,26.728,26.884,6997,0
2012-09-27,26.994,27.251,26.994,27.212,20524,0
2012-09-28,26.969,26.978,26.736,26.923,16444,0
2012-10-01,27.157,27.368,27.127,27.127,10784,0
2012-10-02,27.298,27.392,27.164,27.36,14638,0
2012-10-03,27.102,27.181,27.094,27.11,10256,0
2012-10-04,27.173,27.407,27.173,27.36,4512,0
2012-10-05,27.572,27.735,27.454,27.493,15168,0
2012-10-08,27.602,27.602,27.134,27.431,6702,0
2012-10-09,27.548,27.548,27.236,27.236,4319,0
2012-10-10,27.338,27.392,26.978,26.978,3237,0
2012-10-11,27.244,27.29,27.181,27.181,2260,0
2012-10-15,27.423,27.548,27.236,27.407,6830,0
2012-10-16,27.572,27.822,27.54,27.602,6917,0
2012-10-17,27.735,27.735,27.735,27.735,1280,0
2012-10-18,27.704,27.916,27.704,27.916,13908,0
2012-10-19,27.992,27.992,27.626,27.712,26706,0
2012-10-22,27.751,27.845,27.727,27.735,5755,0
2012-10-23,28.072,28.072,27.259,27.29,1664,0
2012-10-24,27.439,27.439,27.268,27.423,52042,0
2012-10-25,27.634,28.11,27.29,27.992,5042,0
2012-10-26,27.58,27.58,26.978,27.415,11129,0
2012-10-31,27.72,27.72,26.994,27.148,7837,0
2012-11-01,27.517,27.767,27.486,27.759,9747,0
2012-11-02,27.971,27.992,27.572,27.594,2816,0
2012-11-05,27.72,27.806,27.548,27.556,10380,0
2012-11-06,27.712,27.86,27.399,27.83,6384,0
2012-11-08,27.681,27.681,27.118,27.118,1949,0
2012-11-09,26.969,27.118,26.907,27.118,1576,0
2012-11-12,26.783,27.009,26.759,27.009,678,0
2012-11-13,26.744,26.932,26.744,26.932,478830,0
2012-11-14,26.705,26.728,26.353,26.361,6644,0
2012-11-15,26.159,26.291,26.049,26.126,3498,0
2012-11-16,26.275,26.337,26.142,26.245,1025,0
2012-11-19,26.447,27.057,26.432,27.04,6763,0
2012-11-20,26.861,26.932,26.627,26.932,4824,0
2012-11-21,26.705,26.807,26.705,26.736,8616,0
2012-11-23,27.148,27.148,27.079,27.087,896,0
2012-11-26,27.057,27.057,26.923,26.939,10116,0
2012-11-27,26.753,27.049,26.753,26.799,17761,0
2012-11-28,26.759,26.932,26.705,26.932,7301,0
2012-11-29,26.767,27.143,26.767,27.118,13035,0
2012-11-30,27.11,27.11,26.828,26.899,50676,0
2012-12-03,26.939,27.148,26.899,27.018,6991,0
2012-12-04,27.11,27.446,26.923,27.11,16735,0
2012-12-05,27.127,27.376,27.049,27.376,42757,0
2012-12-06,27.376,27.509,27.329,27.463,58873,0
2012-12-07,27.548,27.72,27.501,27.712,68432,0
2012-12-10,27.735,27.797,27.657,27.759,25149,0
2012-12-11,27.876,28.172,27.876,28.172,16799,0
2012-12-12,28.072,28.399,28.072,28.337,148459,0
2012-12-13,28.391,28.524,28.282,28.29,9127,0
2012-12-14,28.212,28.415,28.212,28.382,70390,0
2012-12-17,28.399,28.735,28.282,28.735,48181,0
2012-12-18,28.437,28.813,28.382,28.813,96881,0
2012-12-19,28.96,29.048,28.267,29.048,47541,0
2012-12-20,28.93,29.321,28.813,29.281,179830,0
2012-12-21,28.914,29.125,28.743,29.056,26428,0
2012-12-24,29.048,29.219,28.977,29.063,11365,0
2012-12-26,29.226,29.281,29.203,29.203,19177,0
2012-12-27,29.634,29.634,29.158,29.388,31319,0
2012-12-28,29.282,29.331,29.011,29.291,26550,0
2012-12-31,29.062,29.682,29.062,29.609,21905,0
2013-01-02,30.099,30.425,30.058,30.425,43724,0
2013-01-03,30.205,30.843,30.205,30.801,49979,0
2013-01-04,30.491,30.966,30.491,30.957,15175,0
2013-01-07,31.071,31.194,30.883,31.121,20867,0
2013-01-08,30.303,31.266,30.303,30.695,17170,0
2013-01-09,30.671,30.77,30.671,30.728,5704,0
2013-01-10,30.761,31.038,30.761,30.982,9981,0
2013-01-11,30.99,31.17,30.825,30.883,21633,0
2013-01-14,30.883,31.088,30.883,30.931,21807,0
2013-01-15,30.86,30.892,30.786,30.786,10790,0
2013-01-16,30.59,30.686,30.32,30.491,22242,0
2013-01-17,30.59,30.597,30.508,30.574,34187,0
2013-01-18,30.59,30.63,30.402,30.581,20106,0
2013-01-22,30.581,30.786,30.409,30.786,10171,0
2013-01-23,30.703,31.047,30.655,30.875,8242,0
2013-01-24,30.786,30.957,30.777,30.924,6639,0
2013-01-25,30.973,31.03,30.883,30.883,2377,0
2013-01-28,30.721,30.809,30.532,30.541,4683,0
2013-01-29,30.565,30.966,30.565,30.721,10151,0
2013-01-30,30.801,30.801,30.59,30.703,14212,0
2013-01-31,30.9,30.9,30.409,30.678,6219,0
2013-02-01,30.883,31.047,30.875,31.047,6941,0
2013-02-04,30.966,31.014,30.557,30.998,4283,0
2013-02-05,30.883,31.128,30.801,30.86,11757,0
2013-02-06,30.851,30.973,30.825,30.909,8845,0
2013-02-07,30.686,30.867,30.508,30.728,5600,0
2013-02-08,30.475,31.038,30.475,31.038,25004,0
2013-02-11,30.825,30.892,30.712,30.761,4972,0
2013-02-12,30.622,30.94,30.622,30.94,3635,0
2013-02-13,30.728,31.03,30.728,30.949,4079,0
2013-02-14,31.047,31.079,30.917,30.924,78624,0
2013-02-15,30.99,31.17,30.99,31.021,6064,0
2013-02-19,30.966,31.038,30.892,30.917,2957,0
2013-02-20,30.77,31.03,30.475,30.475,9055,0
2013-02-21,30.532,30.574,30.237,30.312,14440,0
2013-02-22,30.329,30.59,30.329,30.433,5753,0
2013-02-25,30.441,30.77,30.229,30.237,25342,0
2013-02-26,30.508,30.508,30.067,30.075,14761,0
2013-02-27,30.075,30.508,30.075,30.237,15593,0
2013-02-28,30.295,30.393,30.196,30.262,2486,0
2013-03-01,30.237,30.303,30.229,30.303,1470,0
2013-03-04,30.329,30.329,30.107,30.312,6033,0
2013-03-05,30.475,30.475,30.402,30.417,1329,0
2013-03-06,30.516,30.777,30.352,30.728,23122,0
2013-03-07,30.794,31.047,30.728,31.038,7435,0
2013-03-08,31.038,31.038,30.843,30.99,6456,0
2013-03-11,30.647,31.071,30.647,30.794,34623,0
2013-03-12,30.818,31.005,30.671,30.982,23329,0
2013-03-13,30.647,30.94,30.402,30.678,5387,0
2013-03-14,30.809,30.973,30.809,30.909,1488,0
2013-03-15,30.574,30.9,30.574,30.703,4838,0
2013-03-18,30.695,30.695,30.116,30.597,2696,0
2013-03-19,30.728,30.728,30.467,30.467,2835,0
2013-03-20,30.574,30.574,30.516,30.516,740,0
2013-03-21,30.525,30.525,30.262,30.262,1264,0
2013-03-22,30.149,30.149,30.075,30.075,8602,0
2013-03-25,30.262,30.262,30,30,3694,0
2013-03-26,29.839,30.32,29.839,30.271,4871,0
2013-03-27,30.213,30.557,30.196,30.557,4206,0
2013-03-28,30.516,31.096,30.516,30.614,4442,0
2013-04-01,30.809,30.809,30.597,30.606,4490,0
2013-04-02,30.63,30.63,30.222,30.222,7832,0
2013-04-03,30.157,30.271,30.041,30.067,3530,0
2013-04-04,30.026,30.229,29.845,29.845,11464,0
2013-04-05,29.839,30.107,29.839,30.026,4514,0
2013-04-08,30.107,30.157,29.862,30.107,11714,0
2013-04-09,29.91,30.736,29.91,30.728,15594,0
2013-04-10,31.063,31.063,30.834,30.931,4721,0
2013-04-11,30.801,30.883,30.557,30.647,4247,0
2013-04-12,30.516,30.728,30.425,30.721,4207,0
2013-04-15,30.361,30.475,30.033,30.164,24194,0
2013-04-16,30.157,30.45,30.116,30.295,8266,0
2013-04-17,30.262,30.417,29.839,29.879,6114,0
2013-04-18,29.845,29.91,29.839,29.862,3376,0
2013-04-19,30.084,30.525,29.91,30.017,4304,0
2013-04-22,30.058,30.28,30.05,30.091,4081,0
2013-04-23,30.164,30.271,29.976,29.984,7735,0
2013-04-24,30.041,30.084,29.952,30.026,25229,0
2013-04-25,30.28,30.425,30.075,30.378,8362,0
2013-04-26,30.173,30.312,30.058,30.107,11700,0
2013-04-29,30.229,30.369,30.033,30.033,12395,0
2013-04-30,30.075,30.557,30.041,30.557,12642,0
2013-05-01,30.475,30.548,30.425,30.516,9484,0
2013-05-02,30.557,30.574,30.482,30.565,7799,0
2013-05-03,30.801,30.834,30.59,30.59,32784,0
2013-05-06,30.541,30.548,30.45,30.458,10484,0
2013-05-07,30.491,30.712,30.491,30.678,12480,0
2013-05-08,30.801,30.982,30.801,30.818,3713,0
2013-05-09,30.867,30.867,30.541,30.541,3229,0
2013-05-10,30.663,30.663,30.45,30.525,7894,0
2013-05-13,30.516,30.516,30.188,30.188,4386,0
2013-05-14,30.116,30.467,30.116,30.393,5405,0
2013-05-15,30.149,30.352,30.14,30.271,13921,0
2013-05-16,30.295,30.295,30.164,30.18,2042,0
2013-05-17,30.033,30.312,30.033,30.312,13842,0
2013-05-20,30.213,30.329,30.173,30.271,6744,0
2013-05-21,30.425,30.425,30.149,30.157,17624,0
2013-05-22,30.149,30.703,30.124,30.188,17594,0
2013-05-23,29.936,30.14,29.822,30.14,1996,0
2013-05-24,29.968,30.173,29.919,30.173,1774,0
2013-05-28,30.491,30.491,30.116,30.237,1387,0
2013-05-29,30.385,30.402,29.233,29.274,11700,0
2013-05-30,28.907,28.931,28.75,28.923,26973,0
2013-05-31,29.024,29.024,28.3,28.411,18128,0
2013-06-03,28.391,28.506,28.212,28.343,22980,0
2013-06-04,28.596,28.596,28.186,28.506,12637,0
2013-06-05,28.261,28.27,27.836,28.074,26716,0
2013-06-06,27.812,28.186,27.795,28.186,2106,0
2013-06-07,28.121,28.431,27.884,28.074,21949,0
2013-06-10,27.673,27.795,27.509,27.623,18263,0
2013-06-11,27.493,27.493,26.969,27.003,6306,0
2013-06-12,27.289,27.289,26.52,26.52,5514,0
2013-06-13,26.668,26.903,26.577,26.627,15652,0
2013-06-14,26.814,26.881,26.447,26.7,5798,0
2013-06-17,26.839,26.839,26.463,26.554,7572,0
2013-06-18,26.185,26.423,26.169,26.357,3367,0
2013-06-19,26.308,26.308,25.564,25.597,6137,0
2013-06-20,25.753,25.753,24.045,24.16,20722,0
2013-06-21,24.389,24.878,24.208,24.495,21706,0
2013-06-24,24.264,24.281,23.906,24.273,11930,0
2013-06-25,24.258,24.674,24.258,24.535,15506,0
2013-06-26,25.287,25.287,24.961,25.156,56308,0
2013-06-27,25.328,25.581,25.279,25.547,47876,0
2013-06-28,25.547,25.703,25.156,25.63,38905,0
2013-07-01,25.573,25.638,25.426,25.63,4599,0
2013-07-02,25.402,25.678,24.829,24.878,24428,0
2013-07-03,24.657,25.083,24.657,24.878,29365,0
2013-07-05,25.173,25.173,24.469,24.732,12944,0
2013-07-08,25.238,25.238,24.617,24.788,6795,0
2013-07-09,24.813,25.01,24.674,24.861,12586,0
2013-07-10,24.78,25.098,24.732,24.732,13552,0
2013-07-11,24.927,25.206,24.78,25.206,6961,0
2013-07-12,24.91,25.049,24.829,24.829,8087,0
2013-07-15,25.238,25.556,25.091,25.418,17381,0
2013-07-16,25.098,25.418,25.041,25.311,1199,0
2013-07-17,25.328,25.809,25.328,25.786,12259,0
2013-07-18,25.916,26.332,25.851,25.99,4801,0
2013-07-19,25.99,25.99,25.393,25.654,3853,0
2013-07-22,25.499,25.998,25.499,25.908,4512,0
2013-07-23,25.899,26.185,25.482,26.169,20709,0
2013-07-24,26.381,26.381,26.12,26.144,4799,0
2013-07-25,26.275,26.389,25.957,26.218,6633,0
2013-07-26,25.818,26.144,25.801,26.095,5547,0
2013-07-29,25.874,26.177,25.525,25.532,29709,0
2013-07-30,25.426,25.573,25.23,25.41,10096,0
2013-07-31,25.328,25.328,25.181,25.302,6744,0
2013-08-01,25.647,25.899,25.564,25.851,5311,0
2013-08-02,25.564,25.916,25.564,25.916,4619,0
2013-08-05,25.294,25.72,25.294,25.654,9426,0
2013-08-06,25.368,25.532,25.279,25.41,10603,0
2013-08-07,25.032,25.402,24.993,25.223,3994,0
2013-08-08,25.41,25.908,25.41,25.882,12154,0
2013-08-09,26.006,26.104,25.842,25.948,4985,0
2013-08-12,25.982,26.423,25.982,26.349,4907,0
2013-08-13,26.308,26.7,26.177,26.202,13070,0
2013-08-14,26.529,26.537,25.882,25.966,6225,0
2013-08-15,25.924,25.924,25.547,25.744,15334,0
2013-08-16,25.547,25.818,25.262,25.418,7664,0
2013-08-19,25.156,25.328,25.001,25.049,15165,0
2013-08-20,25.083,25.164,24.772,24.87,14288,0
2013-08-21,24.715,24.74,24.281,24.372,10176,0
2013-08-22,24.42,24.617,24.249,24.363,3084,0
2013-08-23,24.861,25.164,24.454,25.164,5945,0
2013-08-26,24.919,25.589,24.838,24.919,10672,0
2013-08-27,24.715,24.715,24.381,24.381,9412,0
2013-08-28,24.592,24.861,24.437,24.584,5655,0
2013-08-29,24.617,24.642,24.356,24.397,1875,0
2013-08-30,24.314,24.51,24.193,24.233,2265,0
2013-09-03,24.388,24.787,24.388,24.737,16440,0
2013-09-04,24.592,24.882,24.575,24.762,24446,0
2013-09-05,24.695,25.155,24.686,25.112,16532,0
2013-09-06,25.359,25.631,25.095,25.572,21457,0
2013-09-09,25.753,26.479,25.72,26.472,6132,0
2013-09-10,26.561,26.918,26.561,26.758,27086,0
2013-09-11,26.61,26.987,26.479,26.791,23670,0
2013-09-12,26.505,26.995,26.505,26.987,24235,0
2013-09-13,26.792,26.859,26.646,26.842,36238,0
2013-09-16,26.881,27.207,26.765,26.855,12967,0
2013-09-17,26.961,27.217,26.945,27.048,26914,0
2013-09-18,27.193,28.215,27.048,28.215,5630,0
2013-09-19,28.07,28.394,28.019,28.266,5185,0
2013-09-20,28.352,28.352,27.703,27.703,14418,0
2013-09-23,27.694,27.781,27.456,27.781,14758,0
2013-09-24,27.652,27.806,27.456,27.481,18617,0
2013-09-25,27.269,27.592,27.269,27.481,9357,0
2013-09-26,27.908,27.908,27.379,27.404,27724,0
2013-09-27,27.396,27.396,27.234,27.234,872,0
2013-09-30,27.371,27.371,26.859,27.013,9288,0
2013-10-01,27.269,27.269,27.089,27.226,20081,0
2013-10-02,27.217,27.585,27.141,27.559,13658,0
2013-10-03,27.525,27.525,27.26,27.43,6344,0
2013-10-04,27.328,27.968,27.303,27.44,22424,0
2013-10-07,27.277,27.277,27.124,27.148,2101,0
2013-10-08,27.022,27.022,26.851,26.928,4798,0
2013-10-09,26.979,26.979,26.833,26.961,8825,0
2013-10-10,26.987,27.516,26.987,27.516,10156,0
2013-10-11,27.344,27.686,27.114,27.568,2842,0
2013-10-14,27.337,27.823,27.311,27.823,12746,0
2013-10-15,28.019,28.18,27.833,27.916,8166,0
2013-10-16,28.07,28.188,27.925,28.112,4367,0
2013-10-17,28.044,28.334,28.019,28.257,4370,0
2013-10-18,28.384,28.795,28.266,28.266,13794,0
2013-10-21,28.514,28.514,28.078,28.147,22906,0
2013-10-22,28.155,28.435,27.899,28.394,9000,0
2013-10-23,28.172,28.292,27.933,27.933,20383,0
2013-10-24,27.848,27.848,27.559,27.823,6484,0
2013-10-25,27.823,27.823,27.585,27.686,676,0
2013-10-28,27.636,28.112,27.636,28.002,5611,0
2013-10-29,28.019,28.104,28.01,28.028,5602,0
2013-10-30,27.908,27.959,27.856,27.951,64409,0
2013-10-31,27.626,28.061,27.626,27.788,18183,0
2013-11-01,27.686,27.703,27.456,27.456,2119,0
2013-11-04,27.694,27.925,27.643,27.848,2170,0
2013-11-05,27.303,27.371,27.26,27.26,4696,0
2013-11-06,27.286,27.286,27.26,27.26,2743,0
2013-11-07,27.2,27.2,26.459,26.586,1349,0
2013-11-08,26.339,26.339,25.956,26.125,17794,0
2013-11-11,25.819,26.083,25.76,25.827,30152,0
2013-11-12,25.845,25.845,25.614,25.614,26473,0
2013-11-13,25.316,25.786,25.316,25.777,5810,0
2013-11-14,26.33,26.441,26.314,26.441,22541,0
2013-11-15,26.62,26.689,26.553,26.689,10846,0
2013-11-18,26.816,27.217,26.816,27.2,14252,0
2013-11-19,27.056,27.141,26.936,26.936,7010,0
2013-11-20,26.681,27.157,26.45,27.157,2464,0
2013-11-21,26.586,26.698,26.467,26.485,22797,0
2013-11-22,26.545,26.663,26.545,26.663,7839,0
2013-11-25,26.774,26.774,26.373,26.373,8168,0
2013-11-26,26.424,26.424,26.067,26.067,4786,0
2013-11-27,25.965,26.169,25.965,26.024,7496,0
2013-11-29,26.467,26.467,26.212,26.212,804,0
2013-12-02,26.212,26.212,25.752,25.752,22286,0
2013-12-03,25.701,25.701,25.316,25.35,6124,0
2013-12-04,25.334,25.334,24.933,25.215,15379,0
2013-12-05,25.308,25.411,25.206,25.283,23411,0
2013-12-06,25.402,25.64,25.402,25.513,30032,0
2013-12-09,25.538,25.862,25.538,25.727,57501,0
2013-12-10,25.709,25.777,25.701,25.735,14503,0
2013-12-11,25.742,25.742,25.316,25.316,15306,0
2013-12-12,25.316,25.325,24.933,25.06,14496,0
2013-12-13,25.043,25.146,25.027,25.102,2477,0
2013-12-16,25.334,25.487,25.102,25.376,18341,0
2013-12-17,25.402,25.462,25.393,25.462,370,0
2013-12-18,25.316,25.658,25.316,25.658,1934,0
2013-12-19,25.48,25.48,25.138,25.385,8830,0
2013-12-20,25.215,25.648,25.215,25.471,21859,0
2013-12-23,25.471,26.134,25.325,25.487,29291,0
2013-12-24,25.316,25.691,25.316,25.607,4582,0
2013-12-26,25.658,25.871,25.607,25.827,17632,0
2013-12-27,26.106,26.361,25.74,25.769,29743,0
2013-12-30,25.759,26.077,25.222,25.704,28437,0
2013-12-31,25.431,25.841,25.431,25.577,26973,0
2014-01-02,25.63,25.63,24.874,25.439,18712,0
2014-01-03,25.439,25.439,25.385,25.421,10950,0
2014-01-06,25.321,25.321,25.093,25.12,9925,0
2014-01-07,25.175,25.175,24.947,24.966,13327,0
2014-01-08,25.047,25.285,24.939,24.939,7822,0
2014-01-09,24.957,24.957,24.4,24.483,18719,0
2014-01-10,24.893,24.902,24.291,24.464,33410,0
2014-01-13,24.609,24.91,24.336,24.336,23631,0
2014-01-14,24.428,24.609,23.871,24.454,9631,0
2014-01-15,24.719,24.719,24.382,24.483,5821,0
2014-01-16,24.163,24.473,24.163,24.454,6779,0
2014-01-17,24.428,24.428,24.016,24.237,11551,0
2014-01-21,24.3,24.619,24.237,24.509,29236,0
2014-01-22,24.619,24.638,24.509,24.638,20169,0
2014-01-23,24.437,24.437,24.182,24.2,7692,0
2014-01-24,23.899,24.045,23.762,23.77,67076,0
2014-01-27,23.662,23.936,22.951,23.497,11484,0
2014-01-28,23.617,23.617,23.216,23.241,6564,0
2014-01-29,23.161,23.197,22.951,22.951,5569,0
2014-01-30,23.151,23.151,22.868,22.915,4968,0
2014-01-31,22.778,23.033,22.741,22.905,18731,0
2014-02-03,22.705,22.941,22.641,22.768,41991,0
2014-02-04,22.878,23.114,22.759,23.069,32232,0
2014-02-05,22.933,23.142,22.896,22.951,6388,0
2014-02-06,23.124,23.506,23.069,23.397,26302,0
2014-02-07,23.433,23.553,23.297,23.342,10880,0
2014-02-10,23.388,23.388,23.251,23.315,9502,0
2014-02-11,23.288,23.571,23.251,23.571,10997,0
2014-02-12,23.479,23.488,23.443,23.443,2646,0
2014-02-13,22.986,23.324,22.986,23.096,25568,0
2014-02-14,23.352,23.516,23.342,23.471,12636,0
2014-02-18,23.524,23.579,23.361,23.361,8063,0
2014-02-19,23.462,23.462,23.106,23.26,12665,0
2014-02-20,23.397,23.397,23.197,23.306,14555,0
2014-02-21,22.969,23.433,22.969,23.224,25668,0
2014-02-24,23.361,23.926,23.361,23.462,7050,0
2014-02-25,23.251,23.251,23.033,23.06,19658,0
2014-02-26,23.124,23.161,22.978,23.096,5656,0
2014-02-27,23.005,23.617,23.005,23.617,16873,0
2014-02-28,23.27,23.553,23.27,23.433,6659,0
2014-03-03,23.069,23.133,23.06,23.124,10270,0
2014-03-04,23.388,23.617,23.388,23.506,2815,0
2014-03-05,23.161,23.416,23.161,23.315,16903,0
2014-03-06,23.653,23.698,23.561,23.561,3112,0
2014-03-07,23.524,23.524,23.187,23.187,1078,0
2014-03-10,23.352,23.352,22.659,22.787,15356,0
2014-03-11,22.787,22.941,22.659,22.659,11830,0
2014-03-12,22.65,22.677,22.522,22.677,6502,0
2014-03-13,22.841,22.841,22.522,22.522,9433,0
2014-03-14,22.458,22.503,22.357,22.386,5596,0
2014-03-17,22.741,22.759,22.531,22.677,8043,0
2014-03-18,22.549,22.969,22.549,22.887,44511,0
2014-03-19,22.887,23.114,22.713,22.85,109980,0
2014-03-20,22.832,23.333,22.795,23.279,84701,0
2014-03-21,23.279,23.653,23.26,23.407,8520,0
2014-03-24,23.553,23.744,23.524,23.726,9614,0
2014-03-25,23.844,23.991,23.844,23.991,9605,0
2014-03-26,24.135,24.163,24.09,24.109,12721,0
2014-03-27,24.391,24.947,24.391,24.947,8260,0
2014-03-28,25.339,25.339,24.993,24.993,5068,0
2014-03-31,25.185,25.376,25.175,25.331,8753,0
2014-04-01,25.485,25.485,25.339,25.431,6461,0
2014-04-02,25.431,25.831,25.431,25.795,8943,0
2014-04-03,26.187,26.187,25.523,25.685,6030,0
2014-04-04,25.941,26.215,25.769,25.877,10100,0
2014-04-07,25.877,26.269,25.804,26.261,5671,0
2014-04-08,26.378,26.89,26.306,26.461,7468,0
2014-04-09,26.489,26.489,26.115,26.306,3630,0
2014-04-10,26.178,26.397,26.077,26.16,3933,0
2014-04-11,26.306,26.333,26.059,26.306,5948,0
2014-04-14,26.498,26.498,26.333,26.342,5046,0
2014-04-15,26.744,26.744,25.668,25.96,16469,0
2014-04-16,26.096,26.169,26.096,26.169,571,0
2014-04-17,26.16,26.279,26.115,26.269,2129,0
2014-04-21,25.905,26.68,25.905,26.361,2570,0
2014-04-22,26.342,26.352,26.306,26.306,2732,0
2014-04-23,26.243,26.323,26.243,26.323,1228,0
2014-04-24,26.261,26.397,26.261,26.397,5305,0
2014-04-25,26.015,26.16,25.895,26.033,9824,0
2014-04-28,25.931,26.033,25.85,26.023,13460,0
2014-04-29,26.033,26.434,26.023,26.215,10141,0
2014-04-30,26.015,26.077,26.005,26.077,2952,0
2014-05-01,26.015,26.051,25.987,26.051,4102,0
2014-05-02,26.224,26.598,26.224,26.515,16075,0
2014-05-05,26.725,26.725,26.452,26.452,3136,0
2014-05-06,26.598,26.816,26.452,26.816,3645,0
2014-05-07,27.081,27.191,27.072,27.108,4530,0
2014-05-08,27.098,27.098,26.89,26.99,3598,0
2014-05-09,26.953,26.99,26.907,26.935,2316,0
2014-05-12,27.217,27.217,27.153,27.191,7163,0
2014-05-14,27.354,27.464,26.588,27.354,3964,0
2014-05-15,27.236,27.236,26.935,26.981,8418,0
2014-05-16,27.172,27.227,27.098,27.191,2641,0
2014-05-19,26.971,27.153,26.971,27.127,2255,0
2014-05-20,27.072,27.081,26.771,26.771,13799,0
2014-05-21,26.862,26.945,26.853,26.945,8501,0
2014-05-22,26.89,27.063,26.89,26.907,14413,0
2014-05-23,26.89,26.899,26.826,26.899,5723,0
2014-05-27,26.871,26.899,26.625,26.652,12748,0
2014-05-28,26.607,26.643,26.452,26.643,13698,0
2014-05-29,26.634,26.754,26.607,26.67,19474,0
2014-05-30,26.579,26.579,26.261,26.261,26809,0
2014-06-02,26.215,26.388,26.123,26.323,26581,0
2014-06-03,26.261,26.288,26.224,26.261,5199,0
2014-06-04,26.115,26.115,26.033,26.033,2934,0
2014-06-05,26.215,26.243,26.115,26.115,5152,0
2014-06-06,26.243,26.844,26.243,26.762,5425,0
2014-06-09,26.862,27.327,26.862,27.273,15400,0
2014-06-10,27.181,27.282,27.026,27.162,10891,0
2014-06-11,27.354,27.418,27.282,27.3,3809,0
2014-06-12,27.319,27.491,27.245,27.245,4017,0
2014-06-13,27.199,27.327,27.127,27.327,3432,0
2014-06-16,27.209,27.209,27.108,27.108,2125,0
2014-06-17,26.899,26.899,26.744,26.808,1195,0
2014-06-18,26.706,27.264,26.706,27.245,4099,0
2014-06-19,27.172,27.529,27.162,27.455,14158,0
2014-06-20,27.327,27.337,27.217,27.337,3388,0
2014-06-23,27.437,27.491,27.319,27.337,6102,0
2014-06-24,27.455,27.455,27.445,27.445,672,0
2014-06-25,27.546,27.546,27.227,27.264,2989,0
2014-06-26,27.427,27.427,26.971,27.236,4763,0
2014-06-27,27.199,27.291,27.199,27.291,7118,0
2014-06-30,27.217,27.254,27.172,27.254,4403,0
2014-07-01,27.51,27.51,27.172,27.172,2594,0
2014-07-02,27.153,27.153,26.962,26.981,5594,0
2014-07-03,26.799,27.354,26.799,27.273,6280,0
2014-07-07,27.036,27.309,26.762,27.136,6726,0
2014-07-08,27.236,27.236,26.981,27.008,3804,0
2014-07-09,27.273,27.427,27.227,27.227,9254,0
2014-07-10,26.871,27.227,26.871,27.227,7656,0
2014-07-11,27.473,27.5,27.136,27.392,3425,0
2014-07-14,27.327,27.775,27.327,27.775,6524,0
2014-07-15,27.584,27.765,27.584,27.765,3382,0
2014-07-16,27.811,27.883,27.609,27.737,19193,0
2014-07-17,27.373,27.584,27.136,27.409,5640,0
2014-07-18,27.609,28.039,27.491,27.902,10938,0
2014-07-21,27.855,28.221,27.855,28.084,10004,0
2014-07-22,28.221,28.467,28.167,28.248,19202,0
2014-07-23,28.157,28.375,28.157,28.312,18244,0
2014-07-24,28.448,28.448,28.257,28.358,47047,0
2014-07-25,28.312,28.358,28.285,28.312,2242,0
2014-07-28,28.267,28.439,28.221,28.267,8198,0
2014-07-29,27.911,28.175,27.911,28.021,5765,0
2014-07-30,27.992,28.421,27.737,27.801,27584,0
2014-07-31,27.72,27.746,27.018,27.09,11382,0
2014-08-01,27,27.319,26.698,26.99,13074,0
2014-08-04,27.254,27.273,27.117,27.273,6235,0
2014-08-05,27.217,27.264,27.063,27.063,10182,0
2014-08-06,27.026,27.327,27.026,27.309,8833,0
2014-08-07,27.217,27.282,26.881,26.99,8079,0
2014-08-08,26.735,26.853,26.735,26.853,390,0
2014-08-11,26.643,27.227,26.643,27.162,14959,0
2014-08-12,27.273,27.363,27.273,27.337,1542,0
2014-08-13,27.344,27.344,27.162,27.227,11071,0
2014-08-14,27.117,27.354,27.117,27.344,2858,0
2014-08-15,27.273,27.701,27.227,27.701,4442,0
2014-08-18,27.72,27.937,27.72,27.883,4538,0
2014-08-19,27.775,28.257,27.775,28.175,5889,0
2014-08-20,28.403,28.403,28.193,28.193,942,0
2014-08-21,28.476,28.476,28.476,28.476,265,0
2014-08-22,27.92,28.285,27.92,28.285,2591,0
2014-08-25,28.285,28.358,28.021,28.34,5856,0
2014-08-26,28.458,28.54,28.312,28.54,3688,0
2014-08-27,28.576,28.959,28.54,28.959,4930,0
2014-08-28,28.741,28.741,28.685,28.695,1609,0
2014-08-29,28.659,29.159,28.63,29.159,1672,0
2014-09-02,29.133,29.169,28.54,29.159,8549,0
2014-09-03,29.159,29.223,29.123,29.151,9801,0
2014-09-04,28.996,29.361,28.685,29.361,5431,0
2014-09-05,28.905,28.905,28.667,28.767,24544,0
2014-09-08,28.586,28.759,28.275,28.275,20073,0
2014-09-09,28.175,28.175,27.756,27.756,18510,0
2014-09-10,27.674,27.674,27.382,27.537,10408,0
2014-09-11,27.628,27.71,27.5,27.664,19277,0
2014-09-12,27.254,27.254,26.37,26.816,5926,0
2014-09-15,26.962,27,26.808,27,9024,0
2014-09-16,26.962,27.683,26.962,27.565,6060,0
2014-09-17,27.6,27.609,27.291,27.455,12896,0
2014-09-18,27.406,27.415,26.95,27.178,11037,0
2014-09-19,27.095,27.095,26.537,26.547,9357,0
2014-09-22,26.271,26.437,25.759,25.896,24058,0
2014-09-23,25.906,26.098,25.685,25.851,28803,0
2014-09-24,25.613,26.153,25.467,26.153,26169,0
2014-09-25,25.887,27.178,25.531,25.622,14854,0
2014-09-26,25.63,26.153,25.63,25.951,1218,0
2014-09-29,25.43,25.43,24.836,24.972,40400,0
2014-09-30,24.999,25.877,24.936,25.018,15292,0
2014-10-01,24.972,24.972,24.286,24.286,21304,0
2014-10-02,24.56,25.301,24.331,24.798,16648,0
2014-10-03,24.67,24.798,24.588,24.798,8906,0
2014-10-06,26.098,26.317,25.869,26.07,20079,0
2014-10-07,26.098,26.208,25.97,26.034,4517,0
2014-10-08,26.189,26.556,25.869,26.556,12248,0
2014-10-09,26.317,26.455,26.18,26.226,2906,0
2014-10-10,26.079,26.098,25.457,25.805,8134,0
2014-10-13,26.089,26.208,25.942,26.134,11607,0
2014-10-14,25.824,26.143,25.769,26.134,6832,0
2014-10-15,25.512,25.887,25.073,25.284,8088,0
2014-10-16,24.798,24.844,24.597,24.771,5326,0
2014-10-17,25.164,25.21,24.844,25.191,5483,0
2014-10-20,24.954,25.045,24.396,24.452,7258,0
2014-10-21,24.204,24.204,23.892,23.892,13697,0
2014-10-22,24.029,24.25,23.947,24.029,10927,0
2014-10-23,23.947,24.039,23.747,23.828,9963,0
2014-10-24,23.874,24.452,23.874,24.295,7688,0
2014-10-27,23.271,24.149,23.161,23.874,24245,0
2014-10-28,24.158,24.368,24.011,24.368,14947,0
2014-10-29,24.433,24.442,24.25,24.25,3049,0
2014-10-30,24.468,24.588,24.313,24.588,11763,0
2014-10-31,24.625,24.698,24.533,24.698,11104,0
2014-11-03,24.478,24.606,24.323,24.505,3273,0
2014-11-04,24.276,24.305,24.066,24.295,8647,0
2014-11-05,23.984,24.149,23.975,24.075,1141,0
2014-11-06,23.792,23.837,23.444,23.526,27833,0
2014-11-07,23.563,23.892,23.526,23.526,4678,0
2014-11-10,23.655,23.939,23.518,23.792,15209,0
2014-11-11,23.818,23.818,23.343,23.362,3447,0
2014-11-12,23.334,23.728,23.334,23.535,3660,0
2014-11-13,23.379,23.398,23.106,23.151,33166,0
2014-11-14,22.803,23.005,22.803,22.877,16689,0
2014-11-17,22.932,23.014,22.73,22.84,1681,0
2014-11-18,23.014,23.014,22.786,22.858,4418,0
2014-11-19,22.877,23.362,22.867,23.362,38332,0
2014-11-20,23.142,23.682,23.142,23.59,9685,0
2014-11-21,23.673,24.487,23.673,24.433,23290,0
2014-11-24,24.259,24.359,24.103,24.267,9451,0
2014-11-25,24.442,24.542,24.25,24.276,4896,0
2014-11-26,24.286,24.523,24.286,24.313,2131,0
2014-11-28,24.084,24.195,23.929,24.167,4229,0
2014-12-01,23.737,23.737,22.95,22.95,3035,0
2014-12-02,23.343,23.343,23.106,23.316,8260,0
2014-12-03,23.033,23.408,22.786,22.978,10674,0
2014-12-04,22.722,22.877,22.657,22.666,3907,0
2014-12-05,22.648,22.822,22.648,22.703,5768,0
2014-12-08,22.666,22.666,22.428,22.447,7889,0
2014-12-09,22.236,22.282,21.596,21.833,15694,0
2014-12-10,21.788,22.035,20.159,21.368,22497,0
2014-12-11,21.128,21.413,21.128,21.394,6546,0
2014-12-12,20.397,20.598,20.397,20.58,9415,0
2014-12-15,20.416,20.416,19.848,19.885,12398,0
2014-12-16,19.82,19.921,19.501,19.702,25391,0
2014-12-17,19.719,20.735,19.719,20.516,20999,0
2014-12-18,20.808,21.128,20.79,20.808,3832,0
2014-12-19,21.339,21.339,20.873,21.175,36520,0
2014-12-22,21.239,21.586,21.019,21.55,15445,0
2014-12-23,21.413,21.431,21.313,21.422,4815,0
2014-12-24,21.422,21.422,21.257,21.404,4131,0
2014-12-26,21.404,21.641,21.404,21.404,11211,0
2014-12-29,21.476,21.564,21.428,21.447,22802,0
2014-12-30,21.524,21.717,21.524,21.544,31619,0
2014-12-31,21.409,21.95,20.675,21.795,15938,0
2015-01-02,21.669,21.669,21.158,21.235,5141,0
2015-01-05,20.762,20.917,20.646,20.646,5544,0
2015-01-06,20.907,20.935,20.714,20.742,6010,0
2015-01-07,21.071,21.447,21.071,21.254,12654,0
2015-01-08,21.476,21.621,21.003,21.621,15969,0
2015-01-09,21.621,21.882,21.428,21.805,9315,0
2015-01-12,21.273,21.814,20.955,21.467,14407,0
2015-01-13,21.882,21.882,21.177,21.805,19231,0
2015-01-15,21.824,21.824,21.321,21.428,2184,0
2015-01-16,21.602,21.717,21.572,21.669,5721,0
2015-01-20,21.747,21.91,21.515,21.737,6027,0
2015-01-21,21.785,21.958,21.785,21.94,5507,0
2015-01-22,22.316,22.316,22.277,22.306,6027,0
2015-01-23,22.306,22.306,21.765,21.775,3377,0
2015-01-26,21.785,21.91,21.775,21.814,61981,0
2015-01-27,21.717,22.143,21.708,22.143,2761,0
2015-01-28,21.64,21.737,21.621,21.65,2902,0
2015-01-29,21.669,21.747,21.283,21.621,10605,0
2015-01-30,21.196,21.196,20.81,20.887,7587,0
2015-02-02,20.897,21.08,19.565,20.782,9938,0
2015-02-03,20.993,21.486,20.993,21.486,9170,0
2015-02-04,21.177,21.254,21.138,21.254,2837,0
2015-02-05,21.235,21.321,21.186,21.321,2157,0
2015-02-06,21.128,21.148,20.965,21.032,4916,0
2015-02-09,21.003,21.186,21.003,21.186,1992,0
2015-02-10,21.254,21.254,21.042,21.052,8696,0
2015-02-11,20.742,20.762,20.463,20.636,8078,0
2015-02-12,20.782,21.177,20.782,21.158,3593,0
2015-02-13,21.235,21.245,21.138,21.245,1826,0
2015-02-17,21.225,21.225,20.917,21.023,3857,0
2015-02-18,20.955,20.955,20.955,20.955,748,0
2015-02-19,20.849,21.042,20.849,21.042,1383,0
2015-02-20,20.965,20.984,20.772,20.897,6571,0
2015-02-23,20.897,20.945,20.897,20.907,2445,0
2015-02-24,20.993,21.409,20.993,21.409,4458,0
2015-02-25,21.148,21.293,21.148,21.254,5480,0
2015-02-26,21.235,21.235,21.225,21.225,1675,0
2015-02-27,21.225,21.476,21.225,21.351,6364,0
2015-03-02,21.321,21.389,21.186,21.245,12950,0
2015-03-03,21.052,21.128,21.052,21.128,4558,0
2015-03-04,21.052,21.08,20.588,20.656,15334,0
2015-03-05,20.424,20.636,20.415,20.434,5802,0
2015-03-06,20.366,20.366,19.71,19.894,9842,0
2015-03-09,19.613,19.701,19.468,19.478,6320,0
2015-03-10,19.314,19.391,19.082,19.208,3729,0
2015-03-11,18.879,19.257,18.879,19.257,3419,0
2015-03-12,19.45,19.681,19.353,19.353,13157,0
2015-03-13,19.189,19.189,18.813,18.831,5906,0
2015-03-16,18.938,18.976,18.648,18.899,9324,0
2015-03-17,18.686,19.082,18.686,19.082,4558,0
2015-03-18,18.986,19.71,18.986,19.71,4558,0
2015-03-19,19.556,19.556,19.208,19.353,17405,0
2015-03-20,19.546,19.777,19.546,19.768,3833,0
2015-03-23,19.845,20.048,19.787,20.048,6009,0
2015-03-24,20.163,20.163,19.922,19.98,4454,0
2015-03-25,19.922,20.019,19.903,19.912,9013,0
2015-03-26,19.912,19.912,19.459,19.488,9221,0
2015-03-27,19.459,19.459,19.16,19.237,10360,0
2015-03-30,19.324,19.556,19.275,19.556,5388,0
2015-03-31,19.546,19.613,19.536,19.575,10901,0
2015-04-01,19.894,20.105,19.797,19.99,18441,0
2015-04-02,20.048,20.376,20.048,20.366,7149,0
2015-04-06,20.473,20.83,20.473,20.685,9117,0
2015-04-07,20.734,20.734,20.646,20.646,7011,0
2015-04-08,20.897,21.09,20.82,20.955,22792,0
2015-04-09,21.08,21.08,20.878,20.878,8384,0
2015-04-10,20.762,20.762,20.752,20.762,3522,0
2015-04-13,20.762,20.82,20.531,20.531,8495,0
2015-04-14,20.627,20.82,20.579,20.724,9117,0
2015-04-15,20.82,21.168,20.82,21.061,2003,0
2015-04-16,21.023,21.186,20.965,21.128,8526,0
2015-04-17,20.878,20.878,20.627,20.868,2383,0
2015-04-20,20.897,20.897,20.588,20.656,4310,0
2015-04-21,20.463,20.752,20.443,20.54,4426,0
2015-04-22,20.559,20.945,20.559,20.83,2356,0
2015-04-23,20.724,21.186,20.415,21.168,7563,0
2015-04-24,21.389,21.621,21.341,21.602,11802,0
2015-04-27,21.65,21.765,21.612,21.612,2072,0
2015-04-28,21.795,21.795,21.564,21.669,8549,0
2015-04-29,21.283,21.534,21.283,21.447,29941,0
2015-04-30,21.1,21.235,21.061,21.186,2486,0
2015-05-01,21.186,21.186,21.186,21.186,104,0
2015-05-04,21.379,21.379,21.186,21.283,6631,0
2015-05-05,21.476,21.582,21.371,21.371,3004,0
2015-05-06,21.689,21.698,21.303,21.341,7055,0
2015-05-07,21.273,21.371,21.273,21.371,3025,0
2015-05-08,21.689,22.191,21.486,21.689,8288,0
2015-05-11,21.631,21.65,21.486,21.572,5284,0
2015-05-12,21.419,21.524,21.419,21.419,4986,0
2015-05-13,21.564,21.564,21.293,21.361,4758,0
2015-05-14,21.313,21.612,21.313,21.524,15437,0
2015-05-15,21.717,21.717,21.679,21.679,545,0
2015-05-18,21.775,21.775,21.447,21.447,23969,0
2015-05-19,21.361,21.534,21.196,21.196,8856,0
2015-05-20,21.138,21.254,21.09,21.235,3021,0
2015-05-21,21.148,21.235,20.897,20.907,31495,0
2015-05-22,20.849,20.849,20.752,20.772,20927,0
2015-05-26,20.598,20.752,20.222,20.25,4098,0
2015-05-27,20.096,20.289,20.096,20.26,6113,0
2015-05-28,20.105,20.222,20.105,20.222,2856,0
2015-05-29,20.115,20.115,19.932,20.038,6424,0
2015-06-01,19.826,19.999,19.816,19.999,3526,0
2015-06-02,20.193,20.356,20.173,20.289,1751,0
2015-06-03,20.328,20.338,20.173,20.173,7770,0
2015-06-04,20.029,20.482,19.97,20.087,18648,0
2015-06-05,20.057,20.077,19.961,20.077,1865,0
2015-06-08,20.308,20.308,20.077,20.077,7252,0
2015-06-09,20.125,20.173,20.087,20.145,18240,0
2015-06-10,20.366,20.415,20.26,20.328,2287,0
2015-06-11,20.308,20.308,20.231,20.231,1316,0
2015-06-12,20.231,20.328,20.145,20.145,2383,0
2015-06-15,20.212,20.212,20.154,20.154,622,0
2015-06-16,20.163,20.366,20.038,20.28,6631,0
2015-06-17,20.029,20.289,19.691,20.28,17509,0
2015-06-18,20.289,20.666,20.27,20.54,12328,0
2015-06-19,20.356,20.376,20.25,20.27,2590,0
2015-06-22,20.434,20.588,20.415,20.588,1554,0
2015-06-23,20.598,20.704,20.598,20.598,4735,0
2015-06-24,20.434,20.434,20.405,20.405,1140,0
2015-06-25,20.318,20.405,20.193,20.27,5595,0
2015-06-26,20.27,20.27,20.222,20.27,3522,0
2015-06-29,20.173,20.173,19.758,19.768,12121,0
2015-06-30,19.836,20.115,19.787,20.115,5733,0
2015-07-01,20.048,20.057,19.884,19.903,4247,0
2015-07-02,19.98,20.009,19.98,20.009,932,0
2015-07-06,19.98,20.173,19.874,20.019,10464,0
2015-07-07,19.71,20.318,19.546,20.318,6216,0
2015-07-08,19.836,20.318,19.508,19.777,18752,0
2015-07-09,19.836,20.222,19.372,19.536,14401,0
2015-07-10,20.193,20.193,19.623,19.729,3833,0
2015-07-13,19.797,20.289,19.797,20.289,1761,0
2015-07-14,20.019,20.067,19.98,20.067,2783,0
2015-07-15,20.029,20.222,20.029,20.163,8199,0
2015-07-16,20.27,20.27,20.009,20.009,2279,0
2015-07-17,20.145,20.145,20.145,20.145,414,0
2015-07-20,19.97,19.97,18.957,19.363,7460,0
2015-07-21,19.343,19.546,19.054,19.44,1865,0
2015-07-22,19.391,19.42,19.015,19.227,6424,0
2015-07-23,19.121,19.15,18.841,18.861,7978,0
2015-07-24,18.706,18.706,18.272,18.272,4454,0
2015-07-27,18.175,18.493,17.866,17.992,3522,0
2015-07-28,18.137,18.359,18.031,18.041,2383,0
2015-07-29,18.049,18.427,18.049,18.427,2072,0
2015-07-30,18.407,18.407,18.397,18.397,414,0
2015-07-31,18.493,18.6,18.493,18.6,2901,0
2015-08-03,18.475,18.475,18.204,18.224,3201,0
2015-08-04,18.146,18.272,18.137,18.137,7045,0
2015-08-05,18.137,18.175,16.93,18.011,20306,0
2015-08-06,18.465,18.465,17.75,17.75,1231,0
2015-08-07,17.943,17.943,17.47,17.47,4040,0
2015-08-10,17.615,17.876,17.615,17.876,15023,0
2015-08-11,17.509,17.596,17.374,17.47,9787,0
2015-08-12,17.47,17.48,17.229,17.422,3211,0
2015-08-13,17.394,17.422,17.326,17.422,13882,0
2015-08-14,17.422,17.422,17.374,17.422,3522,0
2015-08-17,17.191,17.336,17.191,17.229,4870,0
2015-08-18,17.258,17.258,17.133,17.219,5802,0
2015-08-19,17.084,17.084,16.795,16.978,8288,0
2015-08-20,16.757,16.94,16.747,16.911,9946,0
2015-08-21,16.602,16.602,16.313,16.313,12846,0
2015-08-24,15.241,15.878,15.241,15.473,13951,0
2015-08-25,15.917,16.196,15.801,15.801,19788,0
2015-08-26,15.955,15.975,15.685,15.975,9739,0
2015-08-27,16.168,16.708,16.168,16.515,15126,0
2015-08-28,16.582,16.747,16.582,16.66,7770,0
2015-08-31,17.973,19.169,16.341,16.65,13571,0
2015-09-01,16.245,16.631,16.216,16.216,11707,0
2015-09-02,17.084,17.084,16.254,16.254,1140,0
2015-09-03,16.313,16.815,16.313,16.815,13157,0
2015-09-04,16.409,16.438,16.293,16.331,3004,0
2015-09-08,16.833,16.92,16.66,16.66,829,0
2015-09-09,16.747,16.747,16.747,16.747,725,0
2015-09-10,16.331,16.419,16.168,16.322,4617,0
2015-09-11,16.361,16.361,16.264,16.264,2693,0
2015-09-14,16.419,16.457,16.409,16.438,1865,0
2015-09-15,16.196,16.496,16.196,16.361,3289,0
2015-09-16,16.457,16.747,16.457,16.67,4766,0
2015-09-17,16.631,16.93,16.409,16.795,4864,0
2015-09-18,16.419,16.524,15.945,16.399,4351,0
2015-09-21,16.322,16.399,16.313,16.313,12225,0
2015-09-22,15.945,16.264,15.878,16.264,12639,0
2015-09-23,16.11,16.11,15.685,15.685,17974,0
2015-09-24,15.396,15.82,15.328,15.82,8816,0
2015-09-25,15.81,15.965,15.81,15.917,5181,0
2015-09-28,15.772,15.772,15.685,15.685,2673,0
2015-09-29,15.453,15.453,15.26,15.289,6320,0
2015-09-30,15.492,15.617,15.492,15.617,2072,0
2015-10-01,15.791,15.801,15.511,15.541,11500,0
2015-10-02,15.356,15.646,15.356,15.637,52423,0
2015-10-05,15.666,16.264,15.666,16.196,9413,0
2015-10-06,16.245,16.524,16.023,16.524,6424,0
2015-10-07,16.718,17.008,16.718,16.911,5678,0
2015-10-08,16.959,17.104,16.959,17.104,5077,0
2015-10-09,17.084,17.673,17.084,17.258,4973,0
2015-10-12,17.287,17.287,17.104,17.104,4956,0
2015-10-13,16.698,16.901,16.428,16.428,4454,0
2015-10-14,16.534,16.612,16.515,16.602,1657,0
2015-10-15,16.698,16.708,16.582,16.708,2797,0
2015-10-16,16.708,17.017,16.506,17.017,9428,0
2015-10-19,16.824,16.824,16.564,16.698,23066,0
2015-10-20,16.582,16.757,16.582,16.698,1347,0
2015-10-21,16.631,16.631,16.409,16.409,5595,0
2015-10-22,16.457,16.698,16.409,16.66,24761,0
2015-10-23,16.66,16.795,16.66,16.747,6527,0
2015-10-26,16.718,16.757,16.65,16.65,17095,0
2015-10-27,16.554,16.554,16.506,16.515,11396,0
2015-10-28,16.572,16.66,16.506,16.564,3729,0
2015-10-29,16.447,16.457,16.235,16.254,1657,0
2015-10-30,16.245,16.467,16.245,16.467,11189,0
2015-11-02,16.419,16.467,16.293,16.457,25088,0
2015-11-03,16.322,16.708,16.293,16.708,7490,0
2015-11-04,16.988,17.065,16.66,16.66,2822,0
2015-11-05,16.853,16.872,16.582,16.622,12225,0
2015-11-06,16.447,16.544,16.409,16.457,12432,0
2015-11-09,16.534,16.544,16.129,16.129,4853,0
2015-11-10,16.186,16.419,16.09,16.226,11810,0
2015-11-11,16.235,16.506,16.235,16.428,17820,0
2015-11-12,16.322,16.351,16.322,16.322,9946,0
2015-11-13,16.206,16.226,15.878,16.033,5491,0
2015-11-16,16.071,16.245,16.071,16.245,20824,0
2015-11-17,16.245,16.409,16.245,16.409,2797,0
2015-11-18,16.419,16.476,16.419,16.447,18959,0
2015-11-19,16.467,16.612,16.467,16.564,5077,0
2015-11-20,16.65,16.872,16.65,16.795,2383,0
2015-11-23,16.698,16.785,16.554,16.592,52734,0
2015-11-24,16.572,16.795,16.457,16.795,5284,0
2015-11-25,16.389,16.389,16.168,16.264,23518,0
2015-11-27,16.254,16.254,16.138,16.138,84229,0
2015-11-30,16.003,16.013,15.637,15.637,11707,0
2015-12-01,15.752,15.791,15.714,15.752,6277,0
2015-12-02,15.82,15.82,15.627,15.646,13792,0
2015-12-03,15.801,15.927,15.772,15.83,24507,0
2015-12-04,15.762,15.945,15.752,15.849,10878,0
2015-12-07,15.927,15.927,15.782,15.782,18441,0
2015-12-08,15.521,15.559,15.415,15.541,17844,0
2015-12-09,15.801,15.801,15.646,15.782,5181,0
2015-12-10,15.617,15.627,15.511,15.549,19166,0
2015-12-11,15.473,15.473,15.338,15.338,4247,0
2015-12-14,15.453,15.453,15.067,15.25,7997,0
2015-12-15,15.396,15.405,15.318,15.338,5388,0
2015-12-16,15.299,15.559,15.105,15.501,31495,0
2015-12-17,15.501,15.579,15.453,15.453,4870,0
2015-12-18,15.405,15.463,15.338,15.338,7563,0
2015-12-21,15.348,15.405,14.894,14.922,12432,0
2015-12-22,15.029,15.029,14.932,14.952,12102,0
2015-12-23,15.096,15.212,15.087,15.212,21756,0
2015-12-24,15.299,15.496,15.212,15.482,4423,0
2015-12-28,15.318,15.463,15.25,15.358,9911,0
2015-12-29,15.528,15.744,15.429,15.429,6444,0
2015-12-30,15.173,15.173,15.006,15.035,6346,0
2015-12-31,15.075,15.114,14.868,15.016,19745,0
2016-01-04,14.779,14.819,14.622,14.661,2091,0
2016-01-05,14.671,14.671,14.578,14.612,4179,0
2016-01-06,14.523,14.523,14.436,14.484,16500,0
2016-01-07,14.238,14.356,14.011,14.011,6661,0
2016-01-08,14.11,14.11,14.011,14.011,1488,0
2016-01-11,13.972,14.11,13.883,13.903,20264,0
2016-01-12,14.13,14.13,13.588,13.657,15658,0
2016-01-13,13.933,14.366,13.519,13.519,9614,0
2016-01-14,13.667,13.739,13.312,13.726,9359,0
2016-01-15,13.207,13.456,13.184,13.302,6685,0
2016-01-19,13.44,13.608,13.322,13.322,14422,0
2016-01-20,13.184,13.293,12.702,12.968,57905,0
2016-01-21,12.948,13.115,12.869,13.115,6982,0
2016-01-22,13.371,13.46,13.243,13.253,3145,0
2016-01-25,13.243,13.411,13.243,13.293,10156,0
2016-01-26,13.352,13.528,13.352,13.528,1575,0
2016-01-27,13.672,13.972,13.672,13.716,4253,0
2016-01-28,13.953,13.983,13.943,13.962,2373,0
2016-01-29,14.208,14.455,14.051,14.326,3684,0
2016-02-01,14.272,14.326,14.208,14.326,1343,0
2016-02-02,14.208,14.208,14.002,14.08,10826,0
2016-02-03,14.415,14.514,14.194,14.504,8000,0
2016-02-04,14.768,14.937,14.739,14.828,14888,0
2016-02-05,14.675,14.701,14.675,14.701,267,0
2016-02-09,14.73,14.73,14.297,14.297,834,0
2016-02-10,14.523,14.523,14.386,14.395,1682,0
2016-02-11,13.933,14.102,13.933,13.952,4091,0
2016-02-16,13.933,14.395,13.933,14.386,10182,0
2016-02-17,14.475,14.909,14.475,14.835,2969,0
2016-02-18,14.74,14.74,14.523,14.523,579,0
2016-02-19,14.277,14.523,14.277,14.484,9893,0
2016-02-22,15.085,15.085,14.892,14.967,4552,0
2016-02-23,14.845,14.845,14.741,14.789,11199,0
2016-02-24,14.723,14.77,14.208,14.74,6408,0
2016-02-25,14.779,14.833,14.779,14.831,1348,0
2016-02-26,14.77,14.77,14.621,14.621,1535,0
2016-02-29,14.671,14.829,14.671,14.76,3398,0
2016-03-01,14.809,15.38,14.809,15.38,6567,0
2016-03-02,15.331,15.882,15.331,15.882,7196,0
2016-03-03,15.981,16.434,15.981,16.434,12192,0
2016-03-04,16.591,17.083,16.591,16.926,12967,0
2016-03-07,16.345,17.034,16.345,16.98,4089,0
2016-03-08,16.681,16.955,16.681,16.936,6401,0
2016-03-09,17.143,17.221,17.123,17.137,2873,0
2016-03-10,17.006,17.433,17.006,17.433,4849,0
2016-03-11,17.536,17.669,17.408,17.634,3351,0
2016-03-14,17.477,17.527,17.33,17.33,13894,0
2016-03-15,16.936,16.936,16.463,16.532,6625,0
2016-03-16,16.276,16.847,16.266,16.847,2216,0
2016-03-17,16.965,17.822,16.965,17.792,29129,0
2016-03-18,17.98,17.98,17.777,17.859,2224,0
2016-03-21,17.546,17.93,17.546,17.852,22834,0
2016-03-22,17.812,17.92,17.753,17.753,15098,0
2016-03-23,17.369,17.517,17.261,17.29,9019,0
2016-03-24,17.143,17.182,16.926,17.103,9767,0
2016-03-28,17.074,17.663,17.074,17.659,8089,0
2016-03-29,17.664,17.891,17.349,17.773,3513,0
2016-03-30,17.94,18.186,17.94,18.088,9076,0
2016-03-31,18.086,18.108,17.814,17.871,21845,0
2016-04-01,17.527,17.97,17.527,17.97,13258,0
2016-04-04,17.792,17.792,17.458,17.458,16993,0
2016-04-05,16.965,17.576,16.965,17.251,23813,0
2016-04-06,17.271,17.477,17.152,17.221,7273,0
2016-04-07,17.138,17.138,17.034,17.034,1843,0
2016-04-08,17.359,18.117,17.359,17.714,6594,0
2016-04-11,17.724,18.226,17.724,18.186,2125,0
2016-04-12,18.206,18.807,18.206,18.708,8083,0
2016-04-13,18.895,19.082,18.895,19.009,4427,0
2016-04-14,19.171,19.171,18.826,18.875,1684,0
2016-04-15,18.807,18.881,18.807,18.835,2173,0
2016-04-18,18.757,18.818,18.72,18.72,2507,0
2016-04-19,18.748,19.151,18.748,18.905,18753,0
2016-04-20,18.807,19.033,18.807,19.004,3083,0
2016-04-21,18.935,18.935,18.807,18.807,7972,0
2016-04-22,18.807,18.807,18.61,18.617,5305,0
2016-04-25,18.56,18.562,18.354,18.531,10629,0
2016-04-27,18.876,19.132,18.876,19.082,3014,0
2016-04-28,19.181,19.437,19.181,19.387,3963,0
2016-04-29,19.456,19.456,19.181,19.181,735,0
2016-05-02,19.191,19.191,19.053,19.15,2195,0
2016-05-03,19.151,19.151,18.56,18.62,6361,0
2016-05-04,18.56,18.61,18.56,18.57,6300,0
2016-05-05,18.738,18.915,18.364,18.462,1078,0
2016-05-06,18.417,18.806,18.417,18.462,7294,0
2016-05-09,18.511,18.511,18.048,18.157,6670,0
2016-05-10,18.61,18.698,18.482,18.551,14164,0
2016-05-11,18.826,18.984,18.708,18.775,23019,0
2016-05-12,18.846,18.953,18.659,18.885,32989,0
2016-05-13,18.856,18.866,18.452,18.462,16537,0
2016-05-16,18.551,18.777,18.551,18.669,7392,0
2016-05-17,18.56,18.58,18.393,18.393,5431,0
2016-05-18,18.334,18.334,18.048,18.137,14832,0
2016-05-19,17.871,17.871,17.645,17.792,12710,0
2016-05-20,18.039,18.137,17.984,17.984,1733,0
2016-05-23,18.255,18.255,17.763,17.812,6042,0
2016-05-24,17.792,17.911,17.792,17.792,2108,0
2016-05-25,17.93,18.078,17.887,17.911,1679,0
2016-05-26,17.901,17.901,17.901,17.901,613,0
2016-05-27,17.655,17.94,17.655,17.753,6894,0
2016-05-31,17.911,17.911,17.458,17.458,4347,0
2016-06-01,17.458,17.595,17.438,17.595,2713,0
2016-06-02,17.615,17.792,17.615,17.773,18476,0
2016-06-03,17.97,18.137,17.97,18.098,7597,0
2016-06-06,18.117,18.373,18.117,18.306,6269,0
2016-06-07,17.68,18.669,17.68,18.6,2484,0
2016-06-08,18.876,19.26,18.876,19.26,2449,0
2016-06-09,19.151,19.151,18.905,18.93,4726,0
2016-06-10,18.679,18.679,18.255,18.255,6386,0
2016-06-13,18.108,18.236,18.095,18.216,2807,0
2016-06-14,18.068,18.068,17.774,17.822,3106,0
2016-06-15,17.92,18.265,17.92,18.068,6715,0
2016-06-16,17.812,18.048,17.812,18.048,2211,0
2016-06-17,18.048,18.364,18.048,18.264,15800,0
2016-06-20,18.373,18.826,18.373,18.708,3022,0
2016-06-21,18.757,18.777,18.59,18.718,6540,0
2016-06-22,18.905,18.964,18.856,18.856,3434,0
2016-06-23,19.013,19.279,19.013,19.279,10387,0
2016-06-24,18.639,18.639,18.383,18.501,15699,0
2016-06-27,17.97,18.275,17.97,18.245,15888,0
2016-06-28,18.708,18.964,18.708,18.964,5268,0
2016-06-29,19.348,19.584,19.348,19.575,9366,0
2016-06-30,19.663,19.811,19.594,19.811,8328,0
2016-07-01,20.185,20.185,19.791,19.9,1708,0
2016-07-05,19.9,19.9,19.328,19.338,2605,0
2016-07-06,19.102,19.264,19.102,19.26,2936,0
2016-07-07,19.476,19.476,19.112,19.2,6745,0
2016-07-08,19.545,19.88,19.496,19.88,6869,0
2016-07-11,19.89,20.087,19.89,20.077,5684,0
2016-07-12,20.264,20.382,20.126,20.249,7430,0
2016-07-13,20.185,20.284,20.077,20.284,5622,0
2016-07-14,20.638,20.717,20.53,20.675,3725,0
2016-07-15,20.668,20.668,20.514,20.54,1127,0
2016-07-18,20.54,21.022,20.51,21.022,8501,0
2016-07-19,20.835,20.865,20.677,20.851,6585,0
2016-07-20,20.697,21.071,20.697,21.022,11473,0
2016-07-21,20.993,21.022,20.86,20.86,2732,0
2016-07-22,20.933,20.993,20.787,20.973,2910,0
2016-07-25,20.894,20.894,20.805,20.839,3431,0
2016-07-26,20.836,20.916,20.815,20.815,1174,0
2016-07-28,20.707,20.707,20.54,20.54,533,0
2016-07-29,20.697,21.042,20.559,20.924,19863,0
2016-08-01,20.973,20.973,20.796,20.845,9291,0
2016-08-02,20.953,20.973,20.678,20.678,1537,0
2016-08-03,20.803,21.037,20.717,20.953,4729,0
2016-08-04,20.993,21.229,20.796,21.229,2754,0
2016-08-05,21.377,21.406,21.17,21.377,8578,0
2016-08-08,21.416,21.554,21.367,21.514,7977,0
2016-08-09,21.623,21.908,21.623,21.79,3885,0
2016-08-10,21.728,21.8,21.633,21.721,4716,0
2016-08-11,21.859,22.066,21.77,22.066,2208,0
2016-08-12,22.017,22.036,21.928,21.938,5210,0
2016-08-15,22.007,22.351,22.007,22.204,3602,0
2016-08-16,22.154,22.281,22.125,22.223,3230,0
2016-08-17,22.095,22.095,21.79,22.056,2395,0
2016-08-18,22.066,22.066,22.036,22.036,307,0
2016-08-19,21.839,21.948,21.839,21.948,2156,0
2016-08-23,21.898,21.898,21.534,21.593,5568,0
2016-08-24,21.2,21.441,21.2,21.383,1429,0
2016-08-25,21.396,21.445,21.268,21.268,11742,0
2016-08-26,21.337,21.564,20.983,21.002,13387,0
2016-08-29,20.914,21.281,20.914,21.281,1621,0
2016-08-30,21.18,21.18,21.071,21.111,1903,0
2016-08-31,21.111,21.121,20.894,20.904,15009,0
2016-09-01,21.032,21.061,20.894,21.061,3146,0
2016-09-02,21.426,21.436,21.377,21.426,9506,0
2016-09-06,21.633,21.783,21.529,21.783,3187,0
2016-09-07,21.78,21.879,21.711,21.711,4283,0
2016-09-08,21.731,21.889,21.721,21.79,4751,0
2016-09-09,21.134,21.14,21.091,21.14,2606,0
2016-09-12,20.776,21.121,20.648,21.121,5414,0
2016-09-13,20.845,20.845,20.323,20.323,2817,0
2016-09-14,20.254,20.441,20.254,20.309,1558,0
2016-09-15,20.303,20.52,20.185,20.52,1230,0
2016-09-16,20.303,20.397,20.303,20.382,934,0
2016-09-19,20.471,20.658,20.412,20.431,2468,0
2016-09-20,20.52,20.549,20.52,20.521,1089,0
2016-09-21,20.687,20.943,20.579,20.943,10994,0
2016-09-22,21.081,21.308,21.032,21.032,11728,0
2016-09-23,21.012,21.071,20.943,20.983,1749,0
2016-09-26,20.746,20.796,20.52,20.53,2367,0
2016-09-27,20.746,20.843,20.638,20.843,1314,0
2016-09-28,21.209,21.251,21.209,21.248,747,0
2016-09-29,21.14,21.208,20.815,20.835,63743,0
2016-09-30,20.933,21.012,20.865,20.924,2947,0
2016-10-03,21.071,21.219,21.071,21.199,1441,0
2016-10-04,21.219,21.613,21.091,21.14,37531,0
2016-10-05,21.523,21.524,21.347,21.367,14350,0
2016-10-06,21.298,21.544,21.268,21.377,33079,0
2016-10-07,21.564,21.564,21.288,21.367,7617,0
2016-10-10,21.633,21.731,21.6,21.701,10509,0
2016-10-11,21.544,21.544,21.426,21.485,4017,0
2016-10-12,21.436,21.436,21.416,21.416,548,0
2016-10-13,21.347,21.347,21.021,21.337,22255,0
2016-10-14,21.514,21.647,21.465,21.583,5101,0
2016-10-17,21.682,21.682,21.584,21.593,1219,0
2016-10-18,21.8,22.135,21.662,22.135,6579,0
2016-10-19,22.088,22.204,22.085,22.174,3140,0
2016-10-20,21.13,22.982,21.13,22.194,5811,0
2016-10-21,22.253,22.489,22.224,22.425,2779,0
2016-10-24,22.558,22.617,22.322,22.558,13285,0
2016-10-25,22.45,22.509,22.273,22.466,2028,0
2016-10-26,22.312,22.361,22.292,22.332,4094,0
2016-10-27,22.332,22.341,21.987,22.322,11012,0
2016-10-28,22.194,23.237,22.126,22.126,6414,0
2016-10-31,22.068,22.253,22.056,22.253,5843,0
2016-11-01,22.125,22.135,21.665,21.665,44373,0
2016-11-02,21.593,21.593,21.288,21.288,2198,0
2016-11-03,21.534,21.583,21.258,21.258,2279,0
2016-11-04,21.105,21.416,21.061,21.061,2942,0
2016-11-07,21.633,22.657,21.633,21.81,5684,0
2016-11-08,21.721,22.223,21.485,22.184,5121,0
2016-11-09,21.239,21.534,21.229,21.396,11368,0
2016-11-10,21.367,21.367,20.215,20.254,18098,0
2016-11-11,20.067,20.067,19.309,19.438,22092,0
2016-11-14,19.239,19.338,19.014,19.2,11974,0
2016-11-15,19.673,19.693,19.378,19.624,9684,0
2016-11-16,19.26,19.476,19.26,19.397,6394,0
2016-11-17,19.476,19.557,19.2,19.2,3378,0
2016-11-18,19.525,19.525,19.21,19.24,4023,0
2016-11-21,19.604,19.703,19.594,19.703,1687,0
2016-11-22,19.86,19.939,19.575,19.801,19811,0
2016-11-23,19.447,19.673,19.26,19.663,8582,0
2016-11-25,19.79,19.79,19.79,19.79,121,0
2016-11-28,19.796,19.89,19.772,19.86,17057,0
2016-11-29,19.85,19.85,19.26,19.693,9822,0
2016-11-30,19.781,19.791,19.594,19.742,9347,0
2016-12-01,19.496,19.496,19.033,19.102,17384,0
2016-12-02,19.004,19.043,18.915,18.935,10081,0
2016-12-05,18.954,18.984,18.728,18.954,29049,0
2016-12-06,18.915,19.165,18.915,19.053,8807,0
2016-12-07,19.063,19.427,19.063,19.41,6872,0
2016-12-08,19.328,19.584,19.25,19.299,3457,0
2016-12-09,19.348,19.407,19.299,19.407,7423,0
2016-12-12,19.309,19.584,19.2,19.269,32282,0
2016-12-13,19.447,19.448,19.2,19.319,24768,0
2016-12-14,19.21,19.299,18.964,18.974,21288,0
2016-12-15,18.974,19.077,18.718,19,13457,0
2016-12-16,18.935,19.141,18.895,18.984,14392,0
2016-12-19,19.043,19.043,18.767,18.876,4377,0
2016-12-20,19.043,19.053,18.895,18.915,6623,0
2016-12-21,19.082,19.082,18.994,19.004,15051,0
2016-12-22,19.004,19.004,18.856,18.94,7169,0
2016-12-23,19.151,19.309,19.151,19.263,3925,0
2016-12-27,19.299,19.397,19.23,19.23,5235,0
2016-12-28,19.4,19.5,18.87,19.5,46393,0
2016-12-29,19.56,19.71,19.56,19.6784,3164,0
2016-12-30,19.841,19.8698,19.66,19.79,11198,0
2017-01-03,19.81,20.29,19.81,20.15,8574,0
2017-01-04,20.16,20.2,20.16,20.2,4076,0
2017-01-05,20.31,21.9414,20.31,20.65,6181,0
2017-01-06,20.59,20.59,19.971,20.51,9970,0
2017-01-09,20.36,20.48,20.25,20.38,3284,0
2017-01-10,20.53,20.57,20.2814,20.44,2330,0
2017-01-11,20.28,21.29,20.1934,20.61,14690,0
2017-01-12,20.61,21.01,20.51,20.55,7932,0
2017-01-13,20.66,20.66,20.5476,20.5829,2859,0
2017-01-17,20.6311,20.7,20.58,20.7,35629,0
2017-01-18,20.66,20.7,20.63,20.7,7098,0
2017-01-19,20.77,20.77,20.7,20.73,1928,0
2017-01-20,20.79,21.0177,20.7107,21.0177,1059,0
2017-01-23,21.05,21.429,21.05,21.429,13122,0
2017-01-24,21.3601,21.3601,21.35,21.35,549,0
2017-01-25,21.5077,21.6498,21.5,21.6492,2095,0
2017-01-26,21.62,21.62,21.35,21.35,2207,0
2017-01-27,21.66,21.66,21.4,21.45,5425,0
2017-01-30,21.19,21.29,20.705,21.25,19253,0
2017-01-31,21.2601,21.316,21.0101,21.2477,11456,0
2017-02-01,21.31,21.38,20.83,21.19,26567,0
2017-02-02,21.39,21.39,21.24,21.24,1269,0
2017-02-03,21.39,21.47,21.39,21.46,2919,0
2017-02-06,21.38,21.38,21.275,21.36,4843,0
2017-02-07,21.43,21.47,21.346,21.36,3797,0
2017-02-08,21.36,21.61,21.2178,21.61,9077,0
2017-02-09,21.805,21.805,21.67,21.691,2354,0
2017-02-10,21.87,22,21.86,22,15525,0
2017-02-13,22.43,22.43,22.06,22.1773,30021,0
2017-02-14,22.3,22.3,22.0058,22.26,13094,0
2017-02-15,22.33,22.7875,22.33,22.5,11129,0
2017-02-16,22.68,22.68,22.5,22.52,11424,0
2017-02-17,21.8976,23.152,21.8976,22.33,4603,0
2017-02-21,23,23,22.5201,22.66,6701,0
2017-02-22,22.73,22.81,22.7,22.81,2206,0
2017-02-23,23.02,23.02,22.7,22.7306,5939,0
2017-02-24,22.38,22.38,22.13,22.15,5274,0
2017-02-27,22.35,22.35,22.22,22.34,5371,0
2017-02-28,22.13,22.13,21.9,21.9329,5420,0
2017-03-01,21.97,22.2972,21.97,22.21,30149,0
2017-03-02,21.98,21.98,21.65,21.65,11282,0
2017-03-03,21.86,22.02,21.79,22,30737,0
2017-03-06,22.02,22.08,21.97,22.08,2864,0
2017-03-07,22.12,22.22,22.02,22.04,7658,0
2017-03-08,21.89,21.99,21.7366,21.8,41215,0
2017-03-09,21.82,21.85,21.6,21.8,14175,0
2017-03-10,22.04,22.27,21.91,21.91,15578,0
2017-03-13,22.13,22.36,22.05,22.28,7262,0
2017-03-14,22.17,22.24,22,22,15817,0
2017-03-15,22.02,22.73,22,22.54,12719,0
2017-03-16,22.82,22.8289,22.6771,22.795,5004,0
2017-03-17,22.86,22.86,22.43,22.43,8726,0
2017-03-20,22.54,22.87,22.54,22.84,38118,0
2017-03-21,22.91,22.91,22.36,22.459,10107,0
2017-03-22,22.61,22.61,22.28,22.56,8817,0
2017-03-23,22.4,22.65,22.38,22.51,6277,0
2017-03-24,22.59,22.7999,22.5638,22.79,6782,0
2017-03-27,22.43,22.9382,22.43,22.76,6423,0
2017-03-28,22.83,23.1999,22.83,23.13,5190,0
2017-03-29,23.11,23.52,23.0816,23.4,12289,0
2017-03-30,23.5,23.65,23.43,23.6,38711,0
2017-03-31,23.5,24.405,23.5,23.52,7060,0
2017-04-03,23.62,24.12,23.511,24.1,16784,0
2017-04-04,23.9,23.9,23.65,23.72,3750,0
2017-04-05,24,24.3,23.78,24.09,44210,0
2017-04-06,24.15,24.15,23.71,23.77,6054,0
2017-04-07,23.79,24.18,23.7713,23.7713,5808,0
2017-04-10,23.92,24.44,23.74,23.89,4811,0
2017-04-11,23.91,23.91,23.6123,23.69,4622,0
2017-04-12,23.73,23.75,23.65,23.75,2295,0
2017-04-13,23.69,23.92,23.59,23.59,2969,0
2017-04-17,23.52,24.0542,23.52,23.91,6571,0
2017-04-18,24.02,24.4695,23.95,23.99,3131,0
2017-04-19,24.18,24.18,23.7643,23.78,9762,0
2017-04-20,23.9,24.01,23.82,23.86,9839,0
2017-04-21,23.61,23.61,23.49,23.5361,70478,0
2017-04-24,23.97,24.1,23.97,24.0751,5409,0
2017-04-25,24,24.16,23.98,24.16,10213,0
2017-04-26,23.9,23.9,23.61,23.61,10946,0
2017-04-27,23.71,23.71,23.51,23.5892,26083,0
2017-04-28,23.5,23.9,23.5,23.9,2758,0
2017-05-01,23.9,24.15,23.86,24.15,6827,0
2017-05-02,24.2,24.46,24.2,24.46,9573,0
2017-05-03,24.3,24.31,24.24,24.26,1814,0
2017-05-04,23.84,23.92,23.7,23.7,2862,0
2017-05-05,23.82,24.2,23.82,24.2,1974,0
2017-05-08,24,24.17,23.949,23.949,6201,0
2017-05-09,24.11,24.15,24.11,24.15,1331,0
2017-05-10,24.26,24.48,24.26,24.48,7897,0
2017-05-11,24.67,24.67,24.5,24.63,5805,0
2017-05-12,24.66,24.9299,24.65,24.77,4061,0
2017-05-15,25.01,25.2479,25.01,25.2479,8532,0
2017-05-16,25.25,25.27,25.15,25.17,8446,0
2017-05-17,24.97,24.995,24.78,24.78,1951,0
2017-05-18,22.75,23.42,22.26,22.69,45411,0
2017-05-19,22.9,23.54,22.9,23.49,13864,0
2017-05-22,23.39,23.7232,23.09,23.09,6992,0
2017-05-23,23.235,23.3427,23.0841,23.24,6342,0
2017-05-24,23.46,23.55,23.4301,23.53,1892,0
2017-05-25,23.56,23.5601,23.2808,23.3,3487,0
2017-05-26,23.6,23.605,23.56,23.56,442,0
2017-05-30,23.49,23.49,23.49,23.49,101,0
2017-05-31,23.35,23.3899,23.22,23.22,731,0
2017-06-01,23.32,23.4331,23.24,23.39,5227,0
2017-06-02,23.409,23.409,23.409,23.409,202,0
2017-06-05,24.23,24.25,23.2817,23.315,2654,0
2017-06-06,23.46,23.55,23.19,23.55,3595,0
2017-06-07,23.54,23.54,23.316,23.316,1788,0
2017-06-08,23.34,23.34,23.34,23.34,115,0
2017-06-09,23.31,23.3499,23.1668,23.1668,2100,0
2017-06-12,23.24,23.24,22.51,22.99,5312,0
2017-06-13,22.89,23,22.89,23,2357,0
2017-06-14,23.22,23.34,23.16,23.34,1557,0
2017-06-15,23.15,23.15,22.9538,23,1798,0
2017-06-16,22.92,23.13,22.87,22.87,1361,0
2017-06-19,22.93,23.3,22.93,23.21,2007,0
2017-06-20,23.17,23.28,22.937,22.9392,1813,0
2017-06-21,22.9518,23.22,22.901,23.04,1902,0
2017-06-22,23,23,22.65,22.65,1917,0
2017-06-23,22.66,22.841,22.55,22.84,2282,0
2017-06-27,22.8839,22.884,22.68,22.8,5634,0
2017-06-28,22.95,23.1328,22.95,23.1328,315,0
2017-06-29,23.18,23.18,22.5839,23.02,10854,0
2017-06-30,23.28,23.28,23.08,23.15,12300,0
2017-07-03,23.41,23.65,23.17,23.194,23760,0
2017-07-05,23.2,23.48,23.1602,23.4,17581,0
2017-07-06,23.38,23.46,23.29,23.29,4694,0
2017-07-07,23.53,23.53,23.3,23.3256,3205,0
2017-07-10,23.38,23.65,23.3002,23.62,9997,0
2017-07-11,23.5947,23.8296,23.5947,23.74,973,0
2017-07-12,24.12,24.37,24.11,24.26,3226,0
2017-07-13,24.3701,24.52,24.3701,24.52,1336,0
2017-07-14,24.73,24.8282,24.73,24.77,4530,0
2017-07-17,24.83,24.8648,24.78,24.8341,3332,0
2017-07-18,24.854,24.854,24.5601,24.8,2490,0
2017-07-19,24.89,24.93,24.87,24.87,1340,0
2017-07-20,24.58,24.96,24.58,24.9201,1778,0
2017-07-21,24.9518,24.9518,24.8,24.8,3027,0
2017-07-24,24.97,24.97,24.89,24.89,1655,0
2017-07-25,25.1,25.2241,25.08,25.19,4063,0
2017-07-26,25.11,25.1215,24.96,25.0954,1204,0
2017-07-27,25.15,25.15,25.04,25.052,958,0
2017-07-28,25.26,25.26,25.14,25.1899,3653,0
2017-07-31,25.03,26.5,25.023,25.023,7004,0
2017-08-01,25.1,25.41,25.09,25.3648,3716,0
2017-08-02,25.2,25.61,25.2,25.5417,3829,0
2017-08-03,25.38,25.5374,25.38,25.5374,702,0
2017-08-04,25.36,25.62,25.36,25.62,1322,0
2017-08-07,26.3,26.3,25.525,25.63,3968,0
2017-08-08,25.67,25.72,25.53,25.58,6112,0
2017-08-09,25.15,25.439,25.15,25.3614,1826,0
2017-08-10,25.24,25.31,24.81,24.81,5236,0
2017-08-11,24.33,24.94,24.0001,24.9224,5793,0
2017-08-14,24.92,25.49,24.86,25.12,5870,0
2017-08-15,25.4,25.4,25.3114,25.32,1003,0
2017-08-16,25.42,25.64,25.42,25.64,3355,0
2017-08-17,25.629,25.629,25.39,25.39,1625,0
2017-08-18,25.41,26.3,25.11,26.3,4539,0
2017-08-21,25.75,25.82,25.38,25.38,3244,0
2017-08-22,25.62,26,25.62,26,1179,0
2017-08-23,25.79,25.92,25.71,25.92,2762,0
2017-08-24,26.15,26.29,26.15,26.27,2503,0
2017-08-25,26.3,26.4,26.28,26.39,5419,0
2017-08-28,26.49,26.49,26.17,26.3799,4879,0
2017-08-29,26.22,26.36,26.22,26.36,1399,0
2017-08-30,26.29,26.65,26.29,26.65,46541,0
2017-08-31,26.75,26.8336,26.62,26.74,20276,0
2017-09-01,27.07,27.1587,26.69,27.14,5318,0
2017-09-05,28.75,28.75,27.04,27.37,25479,0
2017-09-06,27.65,27.83,27.4916,27.7,5541,0
2017-09-07,28,28.88,27.782,28.0766,7845,0
2017-09-08,28.65,28.65,27.5716,27.73,4092,0
2017-09-11,27.98,28.24,27.98,28.02,6248,0
2017-09-12,28.06,28.4185,27.96,27.96,7530,0
2017-09-13,27.91,27.96,27.85,27.85,1006,0
2017-09-14,27.9,28.1457,27.9,28.1212,3651,0
2017-09-15,28,28.35,28,28.29,1604,0
2017-09-18,28.35,28.37,28.25,28.25,2860,0
2017-09-19,28.0876,28.183,28.0876,28.121,1192,0
2017-09-20,28.5,28.5,28.21,28.295,803,0
2017-09-21,27.99,28.07,27.99,28.07,762,0
2017-09-22,28.2745,28.2745,28.247,28.25,1338,0
2017-09-25,27.9,28,27.51,27.58,4658,0
2017-09-26,27.51,27.528,27.51,27.528,528,0
2017-09-27,27.5,27.53,27.1,27.1418,3103,0
2017-09-28,27.1,27.19,26.99,27.19,4349,0
2017-09-29,27.25,27.6344,27.24,27.36,5808,0
2017-10-02,27.36,27.54,27.34,27.4,14035,0
2017-10-03,27.5999,28.26,27.5999,28.2001,7254,0
2017-10-04,28.91,28.91,28.38,28.5,34373,0
2017-10-05,29.25,29.9,29.25,29.51,118012,0
2017-10-06,29.35,29.3599,28.78,28.78,13285,0
2017-10-09,28.78,28.912,28.2889,28.29,4729,0
2017-10-10,28.22,28.63,27.9776,28.4944,9489,0
2017-10-11,28.52,28.52,28.438,28.438,4820,0
2017-10-12,28.5285,28.5285,28.4,28.42,3349,0
2017-10-13,28.6,28.6327,28.56,28.56,9605,0
2017-10-16,28.56,28.56,28.41,28.41,8234,0
2017-10-17,28.3201,28.33,28.2325,28.33,3616,0
2017-10-18,28.35,28.35,28.1501,28.2799,6568,0
2017-10-19,27.98,28.12,27.98,28.11,1588,0
2017-10-20,28.15,28.21,28.0958,28.1,11423,0
2017-10-23,28,28.0204,27.53,27.54,16255,0
2017-10-24,27.5799,27.6,27.1,27.33,115366,0
2017-10-25,27.6,27.6,27.1,27.21,112644,0
2017-10-26,27.36,27.36,27.03,27.03,4835,0
2017-10-27,27.01,27.33,27,27.29,9882,0
2017-10-30,27.21,27.21,26.68,26.69,4485,0
2017-10-31,26.7,26.7,26.6252,26.64,4638,0
2017-11-01,27.14,27.14,26.6799,26.6799,13521,0
2017-11-02,26.45,26.55,26.3097,26.43,4573,0
2017-11-03,26.35,26.4694,26.2,26.4694,5593,0
2017-11-06,26.4,26.8413,26.33,26.8413,3632,0
2017-11-07,26.78,26.78,26.3113,26.32,14427,0
2017-11-08,26.47,26.79,26.4438,26.79,3941,0
2017-11-09,26.51,26.6,26.22,26.22,3780,0
2017-11-10,26.14,26.14,25.97,26.0592,14181,0
