Date,Open,High,Low,Close,Volume,OpenInt
2005-04-15,16.679,16.679,16.679,16.679,1241,0
2005-04-20,16.828,16.828,16.828,16.828,622,0
2005-05-16,17.268,17.268,17.268,17.268,1025,0
2005-08-10,16.239,17.56,16.239,17.56,2735,0
2005-08-31,18.584,18.584,18.584,18.584,427,0
2005-11-01,18.584,18.584,18.584,18.584,344,0
2006-01-04,19.025,19.025,19.025,19.025,344,0
2006-01-19,19.604,19.604,19.604,19.604,1196,0
2006-02-08,20.482,20.482,20.482,20.482,344,0
2006-02-27,18.436,18.436,18.436,18.436,1942,0
2006-03-01,20.701,20.701,20.482,20.482,1368,0
2006-03-10,21.218,21.218,21.218,21.218,4878,0
2006-03-31,21.218,21.358,21.218,21.358,682,0
2006-04-25,18.873,18.873,18.873,18.873,753,0
2006-04-27,21.358,21.358,21.069,21.069,1259,0
2006-07-19,19.604,19.604,19.604,19.604,494,0
2006-08-18,19.313,19.313,19.313,19.313,2563,0
2006-08-22,21.069,21.948,21.069,21.948,6447,0
2006-08-25,21.155,24.14,21.155,23.702,5633,0
2006-08-28,23.702,23.702,23.702,23.702,1139,0
2006-08-30,23.702,23.702,23.702,23.702,3415,0
2006-09-20,23.702,23.702,23.702,23.702,570,0
2006-11-06,19.752,19.752,19.752,19.752,321,0
2006-11-21,24.14,24.14,24.14,24.14,226,0
2007-01-08,23.481,23.702,23.481,23.702,1102,0
2007-01-25,23.762,23.762,23.762,23.762,682,0
2007-03-01,24.056,24.056,23.702,23.702,1025,0
2007-03-08,23.481,23.657,23.481,23.657,1139,0
2007-03-09,23.481,23.702,23.481,23.702,566,0
2007-03-19,23.702,23.702,23.702,23.702,799,0
2007-04-16,23.702,23.702,23.481,23.702,3678,0
2007-05-07,23.702,23.702,23.702,23.702,257,0
2007-05-10,23.702,23.702,23.702,23.702,570,0
2007-06-11,23.527,23.702,23.527,23.702,455,0
2007-06-12,23.527,23.702,22.826,23.49,11995,0
2007-06-21,23.571,23.571,23.571,23.571,226,0
2007-06-22,23.395,23.395,23.395,23.395,344,0
2007-07-18,22.826,23.261,22.826,23.175,12144,0
2007-07-23,23.132,23.132,22.826,22.826,1156,0
2007-08-07,22.167,22.167,22.167,22.167,238,0
2007-08-13,22.559,22.559,22.559,22.559,344,0
2007-08-15,21.99,21.99,21.99,21.99,682,0
2007-08-17,21.948,21.948,21.507,21.596,2506,0
2007-08-21,21.948,21.948,21.948,21.948,2846,0
2007-08-22,22.167,22.167,22.167,22.167,226,0
2007-09-06,22.826,22.826,22.826,22.826,667,0
2007-09-10,22.167,22.167,22.167,22.167,321,0
2007-09-11,22.384,24.14,22.384,24.14,1391,0
2007-09-12,22.606,22.606,22.384,22.384,910,0
2007-09-13,21.948,21.948,21.948,21.948,143,0
2007-09-21,21.287,21.287,21.287,21.287,150,0
2007-09-25,21.728,21.948,21.728,21.948,737,0
2007-10-19,19.313,21.069,17.56,21.069,1708,0
2007-10-22,19.092,19.313,19.092,19.313,799,0
2007-10-26,19.971,19.971,19.971,19.971,1082,0
2007-11-29,16.679,16.898,16.679,16.898,3824,0
2007-12-03,17.56,17.56,17.56,17.56,226,0
2007-12-06,16.679,16.679,16.679,16.679,799,0
2007-12-07,17.337,17.337,17.337,17.337,570,0
2007-12-10,16.239,16.239,16.239,16.239,226,0
2007-12-12,17.118,17.118,17.118,17.118,118,0
2007-12-17,17.118,17.118,17.118,17.118,455,0
2007-12-28,16.284,16.284,16.284,16.284,344,0
2008-01-04,16.072,16.196,16.072,16.196,910,0
2008-01-08,16.196,16.239,16.196,16.239,1025,0
2008-01-09,15.799,15.799,15.799,15.799,344,0
2008-01-14,15.758,15.758,15.758,15.758,226,0
2008-01-17,15.274,15.274,15.196,15.196,682,0
2008-01-18,14.4,15.274,14.047,15.274,1595,0
2008-01-25,15.362,15.362,15.362,15.362,682,0
2008-01-28,15.274,15.274,15.274,15.274,682,0
2008-02-04,16.021,16.021,16.021,16.021,226,0
2008-03-18,15.143,16.021,15.143,16.021,226,0
2008-03-19,16.891,16.891,16.021,16.021,1936,0
2008-03-20,16.679,16.679,14.047,14.483,13750,0
2008-03-24,14.132,14.352,14.047,14.132,5497,0
2008-03-26,14.177,14.206,14.132,14.132,2326,0
2008-03-27,14.466,14.466,14.132,14.308,2459,0
2008-03-28,14.132,14.282,14.132,14.177,3613,0
2008-03-31,14.132,14.914,14.132,14.914,9829,0
2008-04-01,14.923,14.932,14.483,14.651,8365,0
2008-04-02,14.518,14.923,14.483,14.923,1324,0
2008-04-03,15.143,15.143,15.143,15.143,525,0
2008-04-07,14.923,14.923,14.702,14.702,1025,0
2008-04-09,14.887,14.887,14.887,14.887,799,0
2008-04-10,14.573,14.573,13.95,14.264,2619,0
2008-04-11,14.047,14.601,14.047,14.264,3969,0
2008-04-14,14.264,14.264,14.132,14.14,1822,0
2008-04-15,14.047,14.564,14.047,14.564,2204,0
2008-04-16,14.626,14.626,14.626,14.626,118,0
2008-04-17,14.66,14.66,14.206,14.651,4168,0
2008-04-18,14.618,14.66,14.055,14.483,1345,0
2008-04-21,14.483,14.66,14.483,14.66,444,0
2008-04-22,14.047,14.047,14.047,14.047,570,0
2008-04-23,14.047,14.047,14.047,14.047,904,0
2008-04-25,13.957,13.957,13.957,13.957,834,0
2008-04-28,14.047,14.047,14.047,14.047,1936,0
2008-04-29,14.442,14.442,14.224,14.224,344,0
2008-04-30,14.224,14.224,14.224,14.224,226,0
2008-05-01,14.474,14.483,14.047,14.381,104364,0
2008-05-02,14.264,14.651,14.055,14.626,4831,0
2008-05-05,14.66,14.66,14.264,14.264,2784,0
2008-05-06,14.264,14.324,14.264,14.324,3012,0
2008-05-07,14.483,14.583,13.836,14.583,7951,0
2008-05-08,14.442,14.442,14.299,14.299,1368,0
2008-05-09,14.442,14.442,14.442,14.442,226,0
2008-05-12,13.853,13.87,13.826,13.87,4671,0
2008-05-13,14.089,14.097,14.047,14.047,637,0
2008-05-14,14.168,14.457,14.168,14.168,1086,0
2008-05-15,14.381,14.381,14.256,14.256,1013,0
2008-05-16,13.941,14.256,13.941,14.097,2828,0
2008-05-19,14.132,14.196,13.87,14.196,1769,0
2008-05-20,13.885,14.047,13.826,14.047,2344,0
2008-05-21,13.818,13.895,13.3,13.389,2194,0
2008-05-22,13.389,13.782,13.168,13.782,5565,0
2008-05-23,13.607,13.607,13.254,13.396,1034,0
2008-05-27,13.625,13.876,13.607,13.791,9282,0
2008-05-28,13.876,13.895,13.501,13.862,19736,0
2008-05-30,13.518,13.518,13.518,13.518,1139,0
2008-06-02,13.773,13.801,13.221,13.221,994,0
2008-06-03,13.002,13.826,12.853,13.396,19150,0
2008-06-04,13.178,13.178,13.168,13.168,7141,0
2008-06-05,13.044,13.292,12.957,12.957,926,0
2008-06-06,12.947,13.168,12.64,12.957,25057,0
2008-06-09,12.947,12.947,12.474,12.904,2893,0
2008-06-10,12.729,12.729,12.199,12.199,1165,0
2008-06-11,12.245,12.291,12.245,12.291,3644,0
2008-06-12,12.291,12.291,12.088,12.088,5306,0
2008-06-13,12.291,12.862,12.291,12.291,682,0
2008-06-16,12.143,12.176,11.455,12.134,3374,0
2008-06-17,12.134,12.291,11.932,12.291,19384,0
2008-06-18,12.071,12.071,11.41,11.446,4522,0
2008-06-19,12.071,12.071,11.685,11.685,1127,0
2008-06-20,11.849,11.849,11.849,11.849,226,0
2008-06-23,11.849,11.849,10.754,10.754,8484,0
2008-06-24,10.579,10.605,10.483,10.605,1390,0
2008-06-25,10.514,11.281,10.514,11.139,7911,0
2008-06-26,11.402,11.41,11.271,11.271,1035,0
2008-06-27,10.981,11.149,10.981,11.149,643,0
2008-06-30,10.972,11.362,10.49,11.281,1683,0
2008-07-01,10.55,10.579,10.55,10.579,725,0
2008-07-02,10.532,11.41,10.532,11.41,7544,0
2008-07-03,11.77,11.77,11.244,11.41,1025,0
2008-07-07,11.639,11.639,10.532,10.754,2477,0
2008-07-08,10.532,11.84,10.532,11.84,231047,0
2008-07-11,11.42,11.42,11.41,11.41,544,0
2008-07-14,11.41,11.41,11.41,11.41,396,0
2008-07-15,11.41,11.41,10.532,11.026,2567,0
2008-07-16,11.41,11.849,11.41,11.84,2727,0
2008-07-17,11.806,12.199,11.631,11.832,2892,0
2008-07-18,11.578,13.122,11.41,12.37,5355,0
2008-07-22,12.227,12.316,12.227,12.316,4642,0
2008-07-23,12.3,12.571,12.291,12.571,7387,0
2008-07-24,12.3,12.3,12.199,12.291,21983,0
2008-07-25,12.291,12.291,12.291,12.291,884,0
2008-07-28,11.473,11.491,11.473,11.491,430,0
2008-07-30,12.033,12.062,11.585,11.585,42121,0
2008-07-31,11.806,12.062,11.631,11.639,3054,0
2008-08-04,11.595,11.631,11.306,11.491,3119,0
2008-08-05,12.062,12.975,12.062,12.975,1311,0
2008-08-06,12.159,12.676,12.098,12.159,1447,0
2008-08-07,12.183,12.387,12.183,12.325,1414,0
2008-08-08,12.904,12.904,12.291,12.291,30847,0
2008-08-11,12.51,12.51,12.378,12.456,1708,0
2008-08-12,12.37,12.421,12.335,12.335,4271,0
2008-08-13,12.623,12.623,12.484,12.484,1923,0
2008-08-14,12.853,12.853,12.335,12.335,23466,0
2008-08-15,12.335,12.51,12.308,12.325,60267,0
2008-08-18,12.316,12.456,12.291,12.3,1170,0
2008-08-19,12.464,12.464,12.291,12.291,6005,0
2008-08-20,12.492,12.492,12.291,12.3,6640,0
2008-08-21,12.208,12.387,12.208,12.3,5309,0
2008-08-22,12.308,12.308,12.308,12.308,12279,0
2008-08-25,12.291,12.3,12.291,12.291,13700,0
2008-08-26,12.325,12.325,12.291,12.291,7370,0
2008-08-27,12.291,12.3,12.291,12.291,14536,0
2008-08-28,12.291,12.325,12.291,12.291,8434,0
2008-08-29,12.191,12.3,12.176,12.272,38392,0
2008-09-02,12.291,12.343,12.291,12.291,6946,0
2008-09-03,12.37,12.43,12.361,12.412,4866,0
2008-09-04,12.335,12.335,12.291,12.3,16181,0
2008-09-05,12.291,12.291,12.291,12.291,543,0
2008-09-08,12.255,12.729,12.255,12.343,3154,0
2008-09-09,12.291,12.291,12.291,12.291,1480,0
2008-09-10,12.291,12.562,12.291,12.291,13283,0
2008-09-11,12.3,12.343,12.3,12.3,5191,0
2008-09-12,12.291,12.447,12.291,12.447,12572,0
2008-09-15,12.606,13.052,12.606,13.052,1290,0
2008-09-16,12.59,13.079,12.59,12.947,1822,0
2008-09-18,12.37,12.421,12.37,12.421,391,0
2008-09-19,12.51,12.869,12.51,12.869,871,0
2008-09-22,12.896,12.896,12.896,12.896,118,0
2008-09-23,12.43,12.43,12.43,12.43,300,0
2008-09-24,12.536,12.546,12.536,12.546,262,0
2008-09-25,12.439,12.51,12.394,12.474,2280,0
2008-09-29,12.421,12.421,12.107,12.107,3754,0
2008-09-30,12.282,12.282,11.997,12.183,3406,0
2008-10-01,11.763,12.134,11.763,12.134,910,0
2008-10-02,11.501,12.702,11.501,12.702,799,0
2008-10-03,11.858,11.858,11.858,11.858,294,0
2008-10-06,11.693,11.941,11.693,11.914,8417,0
2008-10-07,11.868,11.868,11.849,11.849,2131,0
2008-10-08,11.983,12.335,11.849,11.941,7815,0
2008-10-10,11.849,11.932,11.763,11.763,18988,0
2008-10-14,11.763,11.763,11.585,11.595,1187,0
2008-10-15,11.595,11.639,11.585,11.639,2147,0
2008-10-17,11.235,11.693,11.235,11.693,2993,0
2008-10-21,11.806,11.806,11.806,11.806,226,0
2008-10-23,11.009,11.009,11.009,11.009,649,0
2008-10-24,10.876,11.175,10.666,11.175,1025,0
2008-10-27,11.262,11.262,10.55,10.93,773,0
2008-10-28,11.334,11.369,11.271,11.369,26655,0
2008-10-30,10.788,11.41,10.532,10.532,3554,0
2008-10-31,10.754,11.631,10.754,11.41,1822,0
2008-11-03,11.84,11.84,11.84,11.84,1139,0
2008-11-04,11.806,11.806,11.402,11.402,22101,0
2008-11-06,10.597,11.849,10.588,11.748,2001,0
2008-11-07,11.712,11.721,11.026,11.202,36769,0
2008-11-11,11.585,11.621,11.41,11.41,22707,0
2008-11-13,11.402,11.603,11.376,11.376,1622,0
2008-11-14,11.376,11.41,11.376,11.41,2433,0
2008-11-17,11.41,11.41,11.369,11.369,2744,0
2008-11-18,11.325,11.352,10.771,11.352,1715,0
2008-11-19,10.807,11.344,10.649,10.815,4022,0
2008-11-20,10.532,10.569,9.62,9.62,5392,0
2008-11-21,9.559,9.639,8.8924,9.033,1698,0
2008-11-24,8.7784,10.052,8.7784,9.602,1441,0
2008-11-25,9.525,9.684,9.4815,9.684,22201,0
2008-11-26,9.525,9.658,9.525,9.525,2677,0
2008-11-28,10.088,10.088,9.726,9.726,5810,0
2008-12-01,9.3506,9.3506,9.3506,9.3506,1082,0
2008-12-02,9.602,9.832,9.602,9.658,25176,0
2008-12-03,9.0949,9.0949,8.4711,9.0586,25563,0
2008-12-04,8.7784,8.9453,8.5592,8.5592,11878,0
2008-12-05,8.6908,8.9101,8.5853,8.6029,2163,0
2008-12-08,8.717,8.7611,8.6469,8.6908,5199,0
2008-12-09,8.7259,8.8571,8.6118,8.6118,5088,0
2008-12-10,8.7959,8.7959,8.5853,8.5853,1428,0
2008-12-11,8.5853,8.5853,7.7952,7.7952,2391,0
2008-12-12,7.839,8.7697,7.839,7.8657,36302,0
2008-12-15,8.0058,9.0068,8.0058,8.1903,2277,0
2008-12-16,8.4272,9.1742,7.33,7.6987,21225,0
2008-12-17,7.7867,8.7345,7.7867,8.401,31248,0
2008-12-19,8.401,8.7784,8.3394,8.3394,28641,0
2008-12-22,8.3394,8.4975,8.3394,8.4975,513,0
2008-12-23,8.3485,8.7697,8.3485,8.5592,2886,0
2008-12-24,8.6029,8.6908,8.6029,8.6908,919,0
2008-12-26,8.4272,8.5062,8.4272,8.5062,438,0
2008-12-29,8.6908,8.7697,8.4272,8.7697,6321,0
2008-12-30,8.6908,8.7784,8.6908,8.7784,7918,0
2008-12-31,8.7259,8.7345,8.6908,8.6908,455,0
2009-01-02,8.7345,8.7345,8.6908,8.6994,1948,0
2009-01-05,8.6908,8.9541,8.6908,8.9541,6709,0
2009-01-06,8.9101,8.9541,8.9101,8.9541,6283,0
2009-01-07,8.7959,9.0853,8.7697,9.0853,44448,0
2009-01-08,9.1742,9.1742,8.6908,8.6908,853,0
2009-01-09,8.6908,8.6908,8.6908,8.6908,226,0
2009-01-12,8.7784,8.7784,8.3394,8.3394,7747,0
2009-01-13,8.2518,8.3133,8.2518,8.3133,1936,0
2009-01-14,8.2518,8.2518,8.1288,8.1288,864,0
2009-01-15,8.2078,8.2956,8.2078,8.2078,1127,0
2009-01-16,8.0323,8.1201,7.9005,7.9005,21584,0
2009-01-20,7.9005,8.5592,7.6812,8.5592,2217,0
2009-01-21,8.2604,8.2604,8.1201,8.1201,17740,0
2009-01-22,8.1639,8.2078,7.6812,8.1995,5072,0
2009-01-23,7.6899,7.9094,7.6812,7.6812,2071,0
2009-01-26,7.2245,7.33,7.2245,7.286,2367,0
2009-01-27,7.6812,7.6812,7.6812,7.6812,226,0
2009-01-28,7.286,7.4618,7.286,7.4618,910,0
2009-01-29,7.365,7.4001,7.0229,7.0666,53262,0
2009-01-30,7.4618,7.8218,7.4618,7.4618,2846,0
2009-02-02,7.1983,7.1983,6.891,6.891,1287,0
2009-02-03,6.6717,6.6717,6.6015,6.6717,53930,0
2009-02-04,6.6717,6.6717,6.4522,6.4522,1251,0
2009-02-05,6.4083,6.5576,6.3645,6.3645,19888,0
2009-02-06,6.4083,6.6627,6.4083,6.575,93289,0
2009-02-09,6.6717,6.9261,6.6717,6.9261,70585,0
2009-02-12,6.2328,6.2328,6.2328,6.2328,682,0
2009-02-13,7.0051,7.7776,6.3468,7.3742,10696,0
2009-02-17,6.6101,6.7332,6.5923,6.7245,5036,0
2009-02-18,6.4083,6.7154,6.3645,6.3645,9270,0
2009-02-19,6.698,6.698,6.5048,6.5841,9734,0
2009-02-20,6.6717,6.6717,6.54,6.5841,21564,0
2009-02-23,6.3292,6.3292,6.1448,6.1448,1339,0
2009-02-24,6.1448,6.1448,6.1448,6.1448,4135,0
2009-02-25,6.3907,6.3907,5.706,5.9256,8549,0
2009-02-27,5.9256,5.9256,5.2759,5.9168,11604,0
2009-03-02,5.706,6.1448,5.706,5.9256,22890,0
2009-03-03,5.9256,6.224,5.9256,6.1448,14319,0
2009-03-04,6.1448,6.1448,6.1273,6.1273,1557,0
2009-03-05,6.1448,6.1448,5.592,5.8728,2094,0
2009-03-06,5.4864,6.1448,5.1793,6.1448,1682,0
2009-03-09,6.2328,6.2328,5.3813,5.7411,1415,0
2009-03-10,5.4954,6.0572,5.4954,6.0484,4011,0
2009-03-11,6.1448,6.2328,5.9519,6.2328,13805,0
2009-03-12,6.4872,6.4961,6.4872,6.4961,1074,0
2009-03-13,7.4177,7.4177,7.4177,7.4177,344,0
2009-03-16,7.0229,7.2422,7.0229,7.2422,23721,0
2009-03-17,7.4529,7.7691,7.4529,7.6373,93245,0
2009-03-18,7.6373,7.6373,7.6373,7.6373,1115,0
2009-03-19,7.7251,7.7251,7.7251,7.7251,150,0
2009-03-20,7.2509,7.2509,7.2509,7.2509,1336,0
2009-03-23,7.7251,7.7251,7.6547,7.6899,1439,0
2009-03-24,7.4618,7.7251,7.4618,7.7251,1595,0
2009-03-25,7.5933,8.2168,7.5933,7.7251,12825,0
2009-03-26,7.8918,7.8918,7.6812,7.6812,4903,0
2009-03-27,8.1025,8.1111,7.9445,7.9445,1311,0
2009-03-30,8.2078,8.2078,8.2078,8.2078,570,0
2009-03-31,8.2078,8.2078,8.2078,8.2078,375,0
2009-04-01,7.9271,9.2344,7.9005,9.2166,13494,0
2009-04-02,9.2166,9.2166,8.3394,8.7697,1432,0
2009-04-03,9.112,9.112,8.7522,8.7784,10661,0
2009-04-06,8.5768,8.6029,8.5768,8.6029,249,0
2009-04-07,8.6029,8.6029,8.3394,8.3394,360,0
2009-04-08,7.9535,8.1462,7.9445,7.9445,1139,0
2009-04-09,7.3742,7.9005,7.3742,7.5319,35519,0
2009-04-13,8.2078,8.2078,8.2078,8.2078,444,0
2009-04-14,8.2078,8.2078,8.2078,8.2078,226,0
2009-04-16,8.3309,8.3309,7.7513,8.3133,2474,0
2009-04-17,8.3394,8.3394,8.3309,8.3309,1139,0
2009-04-20,7.9445,8.3309,7.9445,8.3309,455,0
2009-04-21,7.9619,8.3309,7.9619,8.3309,332,0
2009-04-22,7.9445,8.3394,7.9445,8.3394,4602,0
2009-04-24,7.9535,8.1378,7.7251,7.9885,15631,0
2009-04-27,7.9005,7.9005,7.9005,7.9005,10022,0
2009-04-28,8.1201,8.1201,7.286,7.5493,8535,0
2009-04-29,7.2245,7.6812,7.1983,7.6723,17272,0
2009-04-30,7.6812,7.8043,7.4177,7.4177,10118,0
2009-05-01,7.8043,7.8565,7.7251,7.8565,3181,0
2009-05-05,7.5493,7.9445,7.3825,7.8918,3956,0
2009-05-06,7.9005,7.9445,7.9005,7.9094,1186,0
2009-05-07,7.7513,8.0058,7.6373,7.6373,2748,0
2009-05-08,7.488,7.6373,7.488,7.5933,9455,0
2009-05-11,7.602,7.602,7.3825,7.4618,9835,0
2009-05-12,7.4177,7.4177,6.5841,6.803,24957,0
2009-05-13,6.8474,6.8474,6.8474,6.8474,1380,0
2009-05-14,6.8122,6.9174,6.803,6.856,2458,0
2009-05-18,7.0317,7.1545,6.9787,7.0579,14349,0
2009-05-19,6.8649,7.0666,6.8474,6.9878,7433,0
2009-05-20,7.0579,7.1017,6.8474,7.1017,3718,0
2009-05-21,6.9,7.1106,6.891,7.1017,2279,0
2009-05-22,7.0229,7.0229,6.8385,7.0229,2938,0
2009-05-26,6.8122,7.0579,6.8122,6.9351,1225,0
2009-05-27,7.0579,7.0666,6.9351,6.9351,682,0
2009-05-28,6.891,6.9435,6.7857,6.7857,1368,0
2009-05-29,7.1282,7.1282,6.803,6.803,5024,0
2009-06-01,6.803,6.8474,6.803,6.803,6473,0
2009-06-02,6.8122,6.8122,6.6015,6.6015,3288,0
2009-06-03,6.54,6.5923,6.1448,6.1448,6612,0
2009-06-04,6.5224,6.5224,5.7147,5.8112,5911,0
2009-06-05,6.4522,6.4522,6.101,6.1185,10369,0
2009-06-08,5.9344,6.1448,5.9344,6.0131,968,0
2009-06-09,6.1448,6.1448,5.9694,5.9694,3475,0
2009-06-10,5.7586,6.1448,5.7586,5.9256,4787,0
2009-06-11,5.9694,6.0131,5.8378,5.9256,29460,0
2009-06-12,5.9781,6.303,5.9694,5.9781,4385,0
2009-06-15,6.1448,6.1448,5.9694,5.9694,356,0
2009-06-16,6.4083,6.4083,5.9694,5.9694,1135,0
2009-06-17,6.3468,6.3468,6.2677,6.2677,280,0
2009-06-18,6.0308,6.4872,5.9694,6.4872,3282,0
2009-06-19,6.0045,6.4961,5.9694,6.4522,3932,0
2009-06-22,6.4872,6.4961,6.2766,6.4786,1818,0
2009-06-23,6.2766,6.4961,6.2766,6.2766,1368,0
2009-06-24,6.2766,6.2766,6.2766,6.2766,226,0
2009-06-25,6.4083,6.9703,6.4083,6.9703,4098,0
2009-06-26,6.5841,6.9703,6.5841,6.8385,2124,0
2009-06-29,6.891,6.891,6.891,6.891,3532,0
2009-06-30,6.8474,6.8734,6.8474,6.856,897,0
2009-07-01,6.9351,6.9351,6.3117,6.3207,18372,0
2009-07-02,6.3207,6.3645,6.2852,6.3645,4377,0
2009-07-06,6.303,6.303,6.1536,6.224,8394,0
2009-07-07,6.5576,6.5576,6.5576,6.5576,118,0
2009-07-08,6.4083,6.54,6.1448,6.1448,3747,0
2009-07-10,6.54,6.5841,6.2328,6.54,2345,0
2009-07-13,6.2328,6.3645,6.2328,6.2415,455,0
2009-07-14,6.4522,6.5665,6.1448,6.1536,1515,0
2009-07-16,6.3997,6.3997,6.1625,6.1625,435,0
2009-07-17,6.2328,6.2766,6.2328,6.2328,1776,0
2009-07-21,6.3997,6.4083,6.2415,6.2415,1013,0
2009-07-22,6.3907,6.5048,6.3907,6.4611,9262,0
2009-07-24,6.4611,6.4611,6.4611,6.4611,0,0
2009-07-27,6.3732,6.4961,6.3732,6.3997,1500,0
2009-07-28,6.3732,6.4083,6.3732,6.4083,2317,0
2009-07-29,6.5841,6.5841,6.5841,6.5841,455,0
2009-07-30,6.3732,6.6717,6.3645,6.6717,1989,0
2009-07-31,6.8385,7.0229,6.654,7.0229,2889,0
2009-08-03,7.014,7.0754,7.014,7.0666,6896,0
2009-08-04,7.2422,7.4618,7.2422,7.3742,4043,0
2009-08-05,7.3742,7.4618,7.3742,7.4618,9466,0
2009-08-06,7.4618,7.4618,7.4618,7.4618,0,0
2009-08-07,7.295,7.3477,7.286,7.3477,3415,0
2009-08-10,7.295,7.295,7.286,7.286,5208,0
2009-08-11,7.286,7.286,7.286,7.286,0,0
2009-08-12,7.286,7.295,7.286,7.286,3405,0
2009-08-13,7.286,7.6284,7.286,7.6284,9056,0
2009-08-14,7.286,7.295,7.286,7.286,2066,0
2009-08-17,7.2684,7.295,7.2422,7.2422,6327,0
2009-08-18,7.0403,7.6373,7.0229,7.286,3679,0
2009-08-19,7.33,7.6812,7.3214,7.5933,29208,0
2009-08-20,7.6723,7.8043,7.6723,7.8043,6837,0
2009-08-21,7.8129,8.1288,7.8129,8.1288,8021,0
2009-08-24,7.8565,8.2078,7.8565,8.2078,8016,0
2009-08-25,7.9094,8.3394,7.9094,8.3394,1025,0
2009-08-26,7.9094,8.2518,7.9005,8.076,3118,0
2009-08-27,7.9445,8.076,7.9445,8.076,2051,0
2009-08-28,8.2956,8.2956,8.0323,8.2956,2391,0
2009-08-31,8.1201,8.1995,7.9885,7.9885,8229,0
2009-09-01,8.0323,8.0323,8.0323,8.0323,0,0
2009-09-02,8.1553,8.1553,7.9885,7.9885,1104,0
2009-09-03,8.1462,8.1462,7.2684,7.9885,4929,0
2009-09-04,7.9094,7.9971,7.9005,7.9971,4500,0
2009-09-09,7.9885,8.1639,7.9885,8.1639,664,0
2009-09-11,8.1639,8.1639,7.8565,7.8565,362,0
2009-09-14,7.9005,7.9005,7.9005,7.9005,2283,0
2009-09-15,8.1462,8.1462,7.9005,7.9005,3670,0
2009-09-16,8.1201,8.1201,7.9005,7.9005,2471,0
2009-09-17,7.9181,8.1201,7.9005,8.1201,6164,0
2009-09-18,7.9005,7.9094,7.8657,7.8657,8564,0
2009-09-21,7.9005,8.0058,7.9005,7.9005,2102,0
2009-09-22,8.0676,8.076,7.8565,7.9005,8625,0
2009-09-23,8.0676,8.076,7.8129,7.8129,2682,0
2009-09-24,8.1639,8.1639,7.8918,7.9005,723,0
2009-09-25,7.8918,7.9005,7.8918,7.9005,1152,0
2009-09-29,7.9005,7.9005,7.9005,7.9005,118,0
2009-09-30,7.7251,7.848,7.286,7.848,1305,0
2009-10-01,7.9005,7.9005,7.9005,7.9005,799,0
2009-10-05,7.7691,7.7691,7.7691,7.7691,226,0
2009-10-06,7.3037,7.3037,7.3037,7.3037,118,0
2009-10-07,7.3742,7.8918,7.3742,7.8918,282,0
2009-10-08,7.8918,7.8918,7.4618,7.4794,2117,0
2009-10-13,7.8565,7.8741,7.8565,7.8741,420,0
2009-10-14,7.8831,7.8831,7.4618,7.4618,4356,0
2009-10-15,7.4794,7.5056,7.4352,7.4618,5730,0
2009-10-16,7.4177,7.5933,7.4177,7.4618,15298,0
2009-10-19,7.5056,7.5056,7.5056,7.5056,2257,0
2009-10-20,7.4177,7.4177,7.3918,7.3918,250,0
2009-10-21,7.365,7.365,7.365,7.365,432,0
2009-10-22,7.4177,7.4177,7.3565,7.3565,1708,0
2009-10-23,7.3477,7.3477,7.33,7.33,1325,0
2009-10-26,7.3742,7.4177,7.33,7.3477,2436,0
2009-10-27,7.3389,7.3389,7.2422,7.33,13122,0
2009-10-28,7.33,7.33,7.2684,7.286,12433,0
2009-10-29,7.286,7.33,7.2422,7.33,11399,0
2009-11-02,7.286,7.286,7.0229,7.2775,16922,0
2009-11-03,6.9963,6.9963,6.9787,6.9787,1433,0
2009-11-04,7.2337,7.2422,7.2337,7.2422,901,0
2009-11-05,7.0229,7.0229,7.0229,7.0229,3415,0
2009-11-06,7.0403,7.2422,7.0403,7.0666,3284,0
2009-11-09,7.2337,7.286,6.9351,6.9351,22049,0
2009-11-10,7.0317,7.0317,7.0317,7.0317,588,0
2009-11-11,7.0403,7.0403,7.0229,7.0229,1347,0
2009-11-13,7.1721,7.1807,7.0229,7.0229,12914,0
2009-11-16,7.0229,7.0229,6.891,6.891,10478,0
2009-11-17,7.0229,7.0229,7.0229,7.0229,2279,0
2009-11-18,7.0666,7.0666,7.0666,7.0666,1134,0
2009-11-20,7.0666,7.0666,6.9351,6.9351,2357,0
2009-11-24,7.0229,7.0229,6.9528,6.9528,1708,0
2009-11-25,6.9351,7.0229,6.9351,7.0229,2939,0
2009-11-27,6.7154,6.7154,6.7154,6.7154,1829,0
2009-11-30,7.0051,7.0051,7.0051,7.0051,118,0
2009-12-01,6.8474,6.8474,6.8474,6.8474,682,0
2009-12-02,6.8122,7.0229,6.8122,7.0229,5292,0
2009-12-03,6.9787,7.0229,6.9787,6.9787,15435,0
2009-12-04,7.0229,7.0229,7.0229,7.0229,10121,0
2009-12-07,7.0051,7.0229,6.8824,6.8824,3498,0
2009-12-09,6.8385,6.856,6.8385,6.8474,4338,0
2009-12-11,6.9787,6.9787,6.856,6.856,6486,0
2009-12-15,7.0051,7.0051,6.8474,6.856,1718,0
2009-12-16,7.014,7.0229,6.8474,6.8474,3659,0
2009-12-17,6.6454,6.8824,6.6454,6.8824,5202,0
2009-12-18,6.7594,6.9787,6.7594,6.9787,11874,0
2009-12-21,6.8122,7.0229,6.8122,6.8734,3721,0
2009-12-22,6.8649,7.0229,6.8649,6.9351,7587,0
2009-12-23,6.8649,7.0229,6.8649,6.9787,10645,0
2009-12-28,6.9787,7.1721,6.9787,7.1721,1469,0
2009-12-29,7.1632,7.3742,6.9351,7.33,11678,0
2009-12-30,7.1721,7.33,7.1721,7.33,954,0
2009-12-31,7.0317,7.6812,7.0317,7.6723,8650,0
2010-01-04,6.9351,7.8304,6.9351,7.602,13213,0
2010-01-05,7.1106,7.4352,6.7594,7.1017,11016,0
2010-01-06,7.2337,7.4529,7.2337,7.4529,910,0
2010-01-08,7.4529,7.5493,7.4266,7.5493,5146,0
2010-01-11,7.7691,7.7691,7.6197,7.6197,3601,0
2010-01-12,7.5583,7.7161,7.5583,7.7161,8832,0
2010-01-13,7.7251,7.7251,7.6899,7.6899,3171,0
2010-01-14,7.4618,7.9885,7.4618,7.9885,10402,0
2010-01-15,7.8918,7.8918,7.8918,7.8918,1708,0
2010-01-19,8.0498,8.2343,7.9005,8.2343,6596,0
2010-01-21,8.2078,8.2168,8.2078,8.2078,17798,0
2010-01-22,8.322,8.3394,8.076,8.1288,9379,0
2010-01-26,8.0058,8.0058,7.9885,7.9885,1253,0
2010-01-27,8.3309,8.3833,8.1288,8.2078,8232,0
2010-01-28,8.4098,8.4098,8.2956,8.3394,1368,0
2010-01-29,8.3394,8.3485,8.3394,8.3394,1375,0
2010-02-01,8.4272,8.4272,8.3747,8.3747,664,0
2010-02-02,8.3309,8.3394,8.3309,8.3394,567,0
2010-02-03,8.1639,8.3394,8.1201,8.2518,5057,0
2010-02-04,8.076,8.076,8.076,8.076,2279,0
2010-02-05,8.2604,8.2694,8.1639,8.1639,2356,0
2010-02-08,8.4188,8.5592,8.2518,8.2956,11087,0
2010-02-09,8.5415,8.6732,8.2956,8.6732,5630,0
2010-02-10,8.6292,8.8665,8.3833,8.8571,13568,0
2010-02-11,8.7259,8.8749,8.7259,8.8665,14398,0
2010-02-12,9.0414,9.4275,9.0414,9.1292,12550,0
2010-02-16,9.21,9.4645,8.9453,9.3055,10667,0
2010-02-17,9.2966,9.559,8.9632,9.3152,7184,0
2010-02-18,9.542,9.675,9.4354,9.658,2830,0
2010-02-19,9.4815,9.4815,9.3329,9.3329,3554,0
2010-02-22,9.577,10.007,9.577,10.007,3108,0
2010-02-23,9.886,9.886,9.868,9.868,1239,0
2010-02-24,9.832,10.088,9.832,10.052,6107,0
2010-02-25,9.961,9.961,9.743,9.759,3885,0
2010-02-26,9.878,9.878,9.86,9.878,8889,0
2010-03-03,9.752,9.752,9.658,9.743,817,0
2010-03-04,9.954,9.961,9.954,9.961,4828,0
2010-03-05,9.718,9.786,9.718,9.786,226,0
2010-03-08,9.832,9.832,9.832,9.832,799,0
2010-03-09,9.998,9.998,9.961,9.961,1526,0
2010-03-10,9.86,9.961,9.842,9.878,29025,0
2010-03-11,9.886,10.079,9.878,10.017,1325,0
2010-03-12,9.878,9.878,9.878,9.878,1537,0
2010-03-15,9.971,9.971,9.878,9.878,1806,0
2010-03-16,9.929,10.483,9.929,10.105,2433,0
2010-03-17,10.097,10.314,10.097,10.314,1484,0
2010-03-18,9.954,10.164,9.878,10.164,1783,0
2010-03-19,10.007,10.356,9.886,10.356,6396,0
2010-03-22,10.017,10.273,9.961,10.097,3069,0
2010-03-23,10.183,10.183,10.183,10.183,150,0
2010-03-24,10.183,10.183,10.183,10.183,799,0
2010-03-26,10.183,10.314,10.183,10.244,1427,0
2010-03-29,10.183,10.183,10.164,10.164,2698,0
2010-03-30,10.228,10.228,10.183,10.183,4809,0
2010-03-31,10.183,10.347,10.105,10.347,7350,0
2010-04-01,10.499,10.709,10.49,10.672,2727,0
2010-04-05,10.754,10.754,10.579,10.666,3091,0
2010-04-06,10.605,10.754,10.588,10.701,9528,0
2010-04-07,10.597,10.597,10.597,10.597,118,0
2010-04-08,9.886,10.745,9.886,10.709,13849,0
2010-04-09,10.745,10.745,10.709,10.727,1757,0
2010-04-12,10.727,10.972,10.727,10.963,6676,0
2010-04-13,10.886,11.202,10.842,11.185,17364,0
2010-04-14,11.271,11.545,11.193,11.545,8376,0
2010-04-15,11.621,12.272,11.621,12.071,7635,0
2010-04-16,12.071,12.071,12.024,12.062,2846,0
2010-04-19,12.071,12.071,11.941,12.071,910,0
2010-04-20,12.071,12.159,11.877,12.159,42228,0
2010-04-21,11.967,12.176,11.941,12.107,910,0
2010-04-22,12.098,12.143,11.849,12.098,10249,0
2010-04-23,12.126,12.291,11.914,12.143,7991,0
2010-04-26,12.08,12.343,12.071,12.335,6158,0
2010-04-27,12.316,12.335,12.071,12.335,7342,0
2010-04-28,12.291,12.685,12.291,12.51,13773,0
2010-04-29,12.51,12.64,12.335,12.64,13082,0
2010-04-30,12.64,12.72,12.519,12.631,9272,0
2010-05-03,12.51,12.64,12.291,12.631,2373,0
2010-05-04,12.597,12.711,12.474,12.711,9030,0
2010-05-05,12.631,12.631,12.361,12.554,1681,0
2010-05-06,12.72,12.729,12.464,12.729,63082,0
2010-05-07,12.43,12.729,12.291,12.614,27724,0
2010-05-10,12.844,12.994,12.825,12.975,4448,0
2010-05-11,13.079,13.3,12.957,13.236,9988,0
2010-05-12,13.168,13.37,13.168,13.292,23896,0
2010-05-13,13.36,14.047,13.335,13.87,133597,0
2010-05-14,13.876,13.876,13.389,13.71,14322,0
2010-05-17,13.292,13.993,13.254,13.766,12423,0
2010-05-18,13.818,13.957,13.782,13.957,18862,0
2010-05-19,13.914,13.957,13.467,13.844,13834,0
2010-05-20,13.904,13.941,13.221,13.563,12864,0
2010-05-21,13.37,13.87,13.335,13.766,12828,0
2010-05-24,13.685,13.87,13.527,13.685,9557,0
2010-05-25,13.449,14.047,13.37,14.047,15453,0
2010-05-26,13.809,13.957,13.553,13.932,27670,0
2010-05-27,13.826,14.264,13.826,14.206,22930,0
2010-05-28,14.249,14.793,13.607,14.677,26387,0
2010-06-01,14.8,14.8,14.159,14.573,4873,0
2010-06-02,14.426,14.651,14.047,14.651,2117,0
2010-06-03,14.362,14.518,14.177,14.518,5631,0
2010-06-04,14.02,14.224,13.351,14.106,6719,0
2010-06-07,14.159,14.224,14.106,14.125,18043,0
2010-06-08,14.132,14.224,14.038,14.047,1595,0
2010-06-09,14.047,14.215,13.536,14.215,2850,0
2010-06-10,14.215,14.224,13.634,14.106,8146,0
2010-06-11,14.215,14.4,14.047,14.272,8865,0
2010-06-14,14.071,14.651,13.95,14.518,14169,0
2010-06-15,14.766,14.793,14.483,14.702,6043,0
2010-06-16,14.66,14.923,14.564,14.677,4217,0
2010-06-17,14.66,14.72,14.483,14.564,13477,0
2010-06-18,14.474,14.618,14.426,14.483,12737,0
2010-06-21,14.168,14.442,14.168,14.4,1537,0
2010-06-22,14.442,14.483,14.047,14.224,16214,0
2010-06-23,13.922,14.409,13.625,14.115,11108,0
2010-06-24,14.333,14.483,14.089,14.343,29607,0
2010-06-25,14.483,14.783,13.967,14.5,880990,0
2010-06-28,14.442,14.442,14.097,14.196,12524,0
2010-06-29,14.071,14.215,13.615,13.853,16961,0
2010-06-30,13.835,13.835,13.428,13.588,16884,0
2010-07-01,13.685,13.782,13.106,13.292,18111,0
2010-07-02,13.412,13.412,12.853,12.853,10166,0
2010-07-06,13.141,13.141,12.183,12.264,15030,0
2010-07-07,12.208,12.93,12.098,12.93,23202,0
2010-07-08,13.615,13.615,12.825,12.994,19148,0
2010-07-09,13.028,13.028,12.282,12.631,10009,0
2010-07-12,13.088,13.088,12.58,12.58,27040,0
2010-07-13,12.676,13.439,12.59,13.168,28895,0
2010-07-14,13.16,13.168,12.614,12.729,16377,0
2010-07-15,12.72,12.72,12.439,12.597,4684,0
2010-07-16,12.519,12.519,12.208,12.3,28349,0
2010-07-19,12.343,12.782,12.282,12.623,6985,0
2010-07-20,12.528,13.151,12.291,12.966,8793,0
2010-07-21,12.975,13.151,12.754,12.853,11964,0
2010-07-22,12.938,13.597,12.862,13.597,10303,0
2010-07-23,13.518,13.518,12.853,13.16,10928,0
2010-07-26,13.168,13.263,13.028,13.263,28233,0
2010-07-27,13.351,13.405,12.782,13.343,11488,0
2010-07-28,13.236,13.236,12.896,12.922,14432,0
2010-07-29,12.914,13.002,12.869,12.975,11391,0
2010-07-30,12.844,13.326,12.844,13.16,24307,0
2010-08-02,13.263,13.263,13.011,13.052,8492,0
2010-08-03,13.002,13.151,12.957,13.002,8305,0
2010-08-04,13.011,13.16,12.685,12.975,16733,0
2010-08-05,12.886,12.886,12.64,12.64,10627,0
2010-08-06,12.649,13.581,12.015,13.186,44138,0
2010-08-09,13.178,13.389,12.869,13.16,27837,0
2010-08-10,13.141,13.141,12.571,12.597,7923,0
2010-08-11,12.51,12.984,12.227,12.227,19018,0
2010-08-12,12.236,12.474,11.99,11.997,5952,0
2010-08-13,11.983,12.218,11.131,11.211,18247,0
2010-08-16,11.166,11.612,11.166,11.428,14141,0
2010-08-17,11.51,12.474,11.211,12.134,55262,0
2010-08-18,12.005,12.343,11.823,12.255,7343,0
2010-08-19,12.183,12.378,11.797,11.932,13497,0
2010-08-20,11.757,11.983,11.438,11.779,12731,0
2010-08-23,11.914,11.975,11.123,11.166,9985,0
2010-08-24,10.954,11.026,10.824,10.824,28496,0
2010-08-25,11.052,11.166,10.867,11.157,16339,0
2010-08-26,11.281,11.52,11.227,11.281,5627,0
2010-08-27,11.369,11.712,11.306,11.657,9070,0
2010-08-30,11.603,11.806,11.51,11.562,22296,0
2010-08-31,11.703,11.869,11.464,11.472,10017,0
2010-09-01,11.578,11.958,11.562,11.763,10043,0
2010-09-02,11.685,11.923,11.685,11.923,4828,0
2010-09-03,11.99,11.997,11.639,11.858,10900,0
2010-09-07,11.806,11.849,11.369,11.376,20230,0
2010-09-08,11.42,11.562,11.202,11.464,8460,0
2010-09-09,11.545,11.763,11.362,11.585,14958,0
2010-09-10,11.639,11.997,11.585,11.815,12938,0
2010-09-13,11.906,12.255,11.906,12.199,9130,0
2010-09-14,12.088,12.378,11.99,12.052,6081,0
2010-09-15,12.062,12.361,12.033,12.183,4778,0
2010-09-16,12.126,12.308,11.983,12.071,3387,0
2010-09-17,12.245,12.378,11.983,12.143,16301,0
2010-09-20,12.098,12.597,11.832,12.464,18263,0
2010-09-21,12.5,12.791,12.394,12.519,7195,0
2010-09-22,12.528,12.772,12.043,12.361,10611,0
2010-09-23,12.291,12.343,12.08,12.143,5829,0
2010-09-24,12.245,13.07,12.245,13.07,6969,0
2010-09-27,13.044,13.228,12.764,13.097,16949,0
2010-09-28,13.186,13.186,12.994,13.141,53866,0
2010-09-29,13.088,13.122,13.002,13.106,12246,0
2010-09-30,13.122,13.122,12.825,12.825,17451,0
2010-10-01,13.002,13.028,12.738,13.028,13600,0
2010-10-04,13.028,13.122,12.623,12.631,8881,0
2010-10-05,12.747,13.106,12.421,13.106,9972,0
2010-10-06,12.685,13.213,12.658,13.151,20815,0
2010-10-07,13.213,13.213,12.947,12.994,8986,0
2010-10-08,12.947,13.079,12.754,13.028,10925,0
2010-10-11,12.975,13.044,12.685,12.966,17518,0
2010-10-12,12.886,13.115,12.825,13.106,1391,0
2010-10-13,13.106,13.168,13.028,13.115,17872,0
2010-10-14,13.122,13.168,12.59,12.747,20519,0
2010-10-15,13.011,13.079,12.685,12.886,18442,0
2010-10-18,12.571,13.141,12.571,13.141,12136,0
2010-10-19,12.994,13.079,12.816,12.938,8100,0
2010-10-20,13.037,13.168,12.754,13.168,6355,0
2010-10-21,13.122,13.122,12.597,12.658,7015,0
2010-10-22,12.658,12.807,12.447,12.738,7276,0
2010-10-25,13.028,13.028,12.772,12.816,6127,0
2010-10-26,12.702,12.853,12.685,12.754,7472,0
2010-10-27,12.754,13.079,12.464,12.747,21388,0
2010-10-28,12.877,12.877,12.702,12.702,3874,0
2010-10-29,12.741,13.111,12.723,12.871,6821,0
2010-11-01,12.886,12.886,12.168,12.335,4505,0
2010-11-02,12.5,12.676,12.5,12.668,7622,0
2010-11-03,12.614,12.904,12.614,12.869,3960,0
2010-11-04,12.904,13.213,12.896,13.204,12538,0
2010-11-05,13.213,13.292,13.122,13.204,6715,0
2010-11-08,13.168,13.37,13.16,13.351,2263,0
2010-11-09,13.3,13.3,13.151,13.196,6349,0
2010-11-10,13.168,13.317,13.168,13.236,5039,0
2010-11-11,13.254,13.254,13.122,13.141,3313,0
2010-11-12,13.079,13.079,12.922,12.922,4474,0
2010-11-15,13.186,13.186,13.122,13.141,568,0
2010-11-16,13.011,13.011,12.791,12.791,5456,0
2010-11-17,12.904,13.002,12.862,12.938,1995,0
2010-11-18,12.869,12.984,12.685,12.816,7181,0
2010-11-19,12.869,12.984,12.862,12.984,6997,0
2010-11-22,12.862,12.975,12.807,12.975,2436,0
2010-11-23,12.834,12.957,12.308,12.747,14720,0
2010-11-24,12.877,13.097,12.631,13.097,5855,0
2010-11-26,12.421,13.011,12.421,12.922,456,0
2010-11-29,12.791,12.896,12.668,12.886,4119,0
2010-11-30,12.743,12.9,12.248,12.645,10672,0
2010-12-01,12.914,13.115,12.72,13.02,18766,0
2010-12-02,13.07,13.07,12.816,12.938,7563,0
2010-12-03,12.834,12.966,12.772,12.938,5986,0
2010-12-06,12.834,13.141,12.816,13.141,3459,0
2010-12-07,13.263,13.282,13.037,13.254,8455,0
2010-12-08,13.292,13.3,13.132,13.228,4535,0
2010-12-09,13.178,13.37,13.178,13.37,10147,0
2010-12-10,13.37,13.449,13.221,13.396,9871,0
2010-12-13,13.396,13.449,13.254,13.335,4259,0
2010-12-14,13.421,13.421,12.938,13.309,5409,0
2010-12-15,13.36,13.412,13.16,13.186,12053,0
2010-12-16,13.213,13.476,13.213,13.309,6723,0
2010-12-17,13.379,13.957,13.379,13.904,23144,0
2010-12-20,13.544,13.95,13.544,13.773,5796,0
2010-12-21,13.757,13.836,13.178,13.685,7147,0
2010-12-22,13.643,13.747,13.213,13.544,2511,0
2010-12-23,13.168,13.782,13.168,13.457,7081,0
2010-12-27,13.37,13.544,13.37,13.536,3565,0
2010-12-28,13.527,13.527,13.292,13.351,33476,0
2010-12-29,13.447,13.615,13.447,13.455,2049,0
2010-12-30,13.349,13.651,13.34,13.386,5593,0
2010-12-31,13.299,13.564,13.032,13.219,3743,0
2011-01-03,13.151,13.501,13.115,13.449,6910,0
2011-01-04,13.501,13.501,13.228,13.263,4324,0
2011-01-05,13.254,13.518,13.115,13.518,6501,0
2011-01-06,13.518,13.518,13.292,13.405,9370,0
2011-01-07,13.379,13.379,13.178,13.292,4311,0
2011-01-10,13.168,13.168,12.994,13.132,4559,0
2011-01-11,13.151,13.213,13.037,13.213,4274,0
2011-01-12,13.254,13.282,12.844,13.282,7200,0
2011-01-13,13.168,13.326,13.044,13.044,15296,0
2011-01-14,13.037,13.122,12.729,12.947,7577,0
2011-01-18,12.869,12.904,12.862,12.904,11551,0
2011-01-19,12.984,13.106,12.729,12.8,15733,0
2011-01-20,12.772,12.922,12.43,12.43,10891,0
2011-01-21,12.464,12.5,12.236,12.236,23745,0
2011-01-24,12.236,12.343,12.236,12.236,4143,0
2011-01-25,12.199,12.264,12.062,12.062,10545,0
2011-01-26,12.159,12.394,12.159,12.245,7140,0
2011-01-27,12.403,12.421,12.159,12.227,5990,0
2011-01-28,12.176,12.403,12.134,12.134,22066,0
2011-01-31,12.186,12.33,12.186,12.312,13290,0
2011-02-01,12.3,12.649,12.282,12.631,16799,0
2011-02-02,12.519,12.834,12.519,12.668,2453,0
2011-02-03,12.825,12.825,12.51,12.623,2250,0
2011-02-04,12.554,12.685,12.464,12.64,8593,0
2011-02-07,12.597,12.658,12.474,12.658,7361,0
2011-02-08,12.614,12.685,12.51,12.614,10041,0
2011-02-09,12.554,12.64,12.554,12.631,8161,0
2011-02-10,12.668,12.668,12.554,12.649,10621,0
2011-02-11,12.64,13.02,12.64,12.862,11747,0
2011-02-14,13.115,13.115,12.825,12.834,1212,0
2011-02-15,12.791,12.975,12.606,12.853,5155,0
2011-02-16,12.685,12.747,12.614,12.676,7779,0
2011-02-18,12.59,12.64,12.59,12.64,12486,0
2011-02-22,12.649,12.711,12.43,12.474,10732,0
2011-02-23,12.844,12.896,12.571,12.631,6007,0
2011-02-24,12.834,12.844,12.694,12.8,9970,0
2011-02-25,12.8,12.8,12.58,12.8,6857,0
2011-02-28,12.663,12.812,12.557,12.734,5662,0
2011-03-01,12.729,12.772,12.685,12.685,10216,0
2011-03-02,12.729,12.729,12.64,12.729,3214,0
2011-03-03,12.754,12.957,12.754,12.957,7096,0
2011-03-04,12.938,12.938,12.729,12.747,3579,0
2011-03-07,12.754,12.984,12.702,12.702,9260,0
2011-03-08,12.729,12.896,12.729,12.896,5535,0
2011-03-09,12.764,13.16,12.729,13.028,1611,0
2011-03-10,12.862,12.984,12.694,12.694,36416,0
2011-03-11,12.772,12.825,12.64,12.685,6180,0
2011-03-14,12.631,12.747,12.528,12.528,10990,0
2011-03-15,12.606,12.606,12.291,12.378,4446,0
2011-03-16,12.183,12.412,12.071,12.071,7249,0
2011-03-17,12.22,12.22,12.044,12.128,5973,0
2011-03-18,12.151,12.316,11.997,12.236,18623,0
2011-03-21,12.107,12.862,11.983,12.291,33722,0
2011-03-22,12.291,12.291,12.024,12.159,6027,0
2011-03-23,12.176,12.236,12.116,12.236,2962,0
2011-03-24,12.975,12.975,12.291,12.335,5014,0
2011-03-25,12.176,12.343,12.176,12.218,8930,0
2011-03-28,12.208,12.208,11.983,11.983,12370,0
2011-03-29,11.997,12.938,11.958,12.519,4151,0
2011-03-30,12.59,12.658,12.492,12.658,3094,0
2011-03-31,12.667,13.147,12.136,13.032,24595,0
2011-04-01,12.947,13.07,12.729,12.947,6804,0
2011-04-04,13.028,13.07,12.922,13.07,2333,0
2011-04-05,12.975,12.984,12.606,12.791,6617,0
2011-04-06,12.8,12.825,12.685,12.825,2215,0
2011-04-07,12.938,12.947,12.862,12.886,3741,0
2011-04-08,12.947,12.947,12.772,12.816,6396,0
2011-04-11,12.791,12.886,12.43,12.464,11914,0
2011-04-12,12.319,12.468,12.194,12.194,16150,0
2011-04-13,12.316,12.351,12.134,12.134,4140,0
2011-04-14,12.107,12.335,12.107,12.308,3449,0
2011-04-15,12.351,12.484,12.255,12.447,7485,0
2011-04-18,12.3,12.308,12.159,12.168,4460,0
2011-04-19,12.264,12.264,12.116,12.199,4736,0
2011-04-20,12.325,12.474,12.199,12.474,11234,0
2011-04-21,12.474,12.807,12.43,12.772,13379,0
2011-04-25,12.72,12.947,12.72,12.807,19306,0
2011-04-26,12.772,12.772,12.421,12.519,7289,0
2011-04-27,12.492,12.5,12.378,12.474,2657,0
2011-04-28,12.378,12.51,12.316,12.51,5914,0
2011-04-29,12.552,12.898,12.426,12.898,47169,0
2011-05-02,12.825,12.886,12.519,12.519,8080,0
2011-05-03,12.477,12.477,12.338,12.338,12038,0
2011-05-04,12.403,12.439,12.335,12.421,9313,0
2011-05-05,12.415,12.45,12.381,12.381,15770,0
2011-05-06,12.495,12.635,12.487,12.575,3424,0
2011-05-09,12.562,12.64,12.421,12.606,11353,0
2011-05-10,12.668,12.754,12.649,12.754,4929,0
2011-05-11,12.575,12.575,12.424,12.424,2109,0
2011-05-12,12.378,12.492,12.199,12.291,5001,0
2011-05-13,12.345,12.397,12.194,12.23,5651,0
2011-05-16,12.168,12.412,11.815,11.815,12445,0
2011-05-17,11.603,11.841,11.428,11.545,16997,0
2011-05-18,11.545,11.722,11.545,11.648,11350,0
2011-05-19,11.631,11.685,11.585,11.639,16106,0
2011-05-20,11.595,11.824,11.585,11.595,10748,0
2011-05-23,11.5,11.888,11.5,11.545,12756,0
2011-05-24,11.578,11.612,11.536,11.553,16276,0
2011-05-25,11.481,11.631,11.305,11.481,10335,0
2011-05-26,11.481,11.621,11.481,11.612,5255,0
2011-05-27,11.667,11.924,11.667,11.924,4334,0
2011-05-31,11.972,12.198,11.854,12.095,12826,0
2011-06-01,12.135,12.135,11.289,11.368,30456,0
2011-06-02,11.361,11.648,11.361,11.529,2016,0
2011-06-03,11.428,11.472,11.324,11.361,17645,0
2011-06-06,11.41,11.562,11.2,11.225,19871,0
2011-06-07,11.183,11.859,11.147,11.209,19809,0
2011-06-08,11.156,11.218,11.041,11.093,15256,0
2011-06-09,11.112,11.13,11.05,11.103,16442,0
2011-06-10,11.068,11.164,10.821,10.928,31308,0
2011-06-13,11.059,11.351,10.75,10.759,29114,0
2011-06-14,10.849,12.338,10.759,10.998,24922,0
2011-06-15,11.076,11.393,10.795,10.839,21389,0
2011-06-16,11.103,11.306,10.848,10.848,15788,0
2011-06-17,11.252,11.536,10.918,11.361,47703,0
2011-06-20,11.368,11.472,11.27,11.296,11568,0
2011-06-21,11.343,11.621,11.28,11.621,18339,0
2011-06-22,11.703,11.859,11.376,11.585,18331,0
2011-06-23,11.401,12.201,11.385,11.915,15667,0
2011-06-24,11.621,12.549,11.595,12.044,806159,0
2011-06-27,11.984,12.734,11.915,12.266,48019,0
2011-06-28,12.407,12.407,11.897,12.275,22260,0
2011-06-29,12.319,12.328,11.943,12.328,10548,0
2011-06-30,12.231,12.773,11.914,12.729,35264,0
2011-07-01,12.768,12.768,12.135,12.294,20911,0
2011-07-05,12.257,12.635,12.161,12.338,26060,0
2011-07-06,12.457,12.484,12.114,12.421,21389,0
2011-07-07,12.513,12.768,12.424,12.6,27432,0
2011-07-08,12.6,13.042,12.513,12.857,18498,0
2011-07-11,12.749,13.085,12.593,12.653,16652,0
2011-07-12,12.626,13.157,12.626,13.076,10500,0
2011-07-13,13.076,13.076,12.999,12.999,1712,0
2011-07-14,12.9,13.085,12.866,12.866,796,0
2011-07-15,12.891,12.891,12.645,12.698,3341,0
2011-07-18,12.698,12.821,12.698,12.759,18470,0
2011-07-19,12.573,12.829,12.554,12.82,16630,0
2011-07-20,13.067,13.067,12.531,12.777,33140,0
2011-07-21,12.689,12.9,12.689,12.9,1687,0
2011-07-22,12.777,12.99,12.707,12.83,32786,0
2011-07-25,12.849,12.999,12.593,12.83,5434,0
2011-07-26,12.608,12.908,12.598,12.908,12142,0
2011-07-27,12.777,12.909,12.734,12.909,5804,0
2011-07-28,12.767,12.871,12.767,12.811,9299,0
2011-07-29,12.907,13.21,12.87,12.87,6498,0
2011-08-01,12.999,13.193,12.909,12.972,11817,0
2011-08-02,12.989,13.111,12.829,13.007,6016,0
2011-08-03,12.999,13.219,12.953,12.999,5094,0
2011-08-04,12.999,13.041,12.776,12.999,46524,0
2011-08-05,13.007,13.076,12.776,13.076,6778,0
2011-08-08,12.812,13.202,12.777,12.882,38333,0
2011-08-09,12.99,13.21,12.803,13.21,6051,0
2011-08-10,13.12,13.128,12.909,12.909,21841,0
2011-08-11,12.909,13.016,12.777,12.953,9187,0
2011-08-12,13.057,13.128,12.952,12.962,7576,0
2011-08-15,13.067,13.175,13.067,13.165,5306,0
2011-08-16,13.008,13.033,12.999,13.033,13277,0
2011-08-17,12.999,13.041,12.999,13.033,907,0
2011-08-18,12.934,13.025,12.899,12.952,11763,0
2011-08-19,12.925,12.981,12.714,12.714,15385,0
2011-08-22,12.865,12.871,12.741,12.776,3441,0
2011-08-23,12.82,12.971,12.776,12.82,3422,0
2011-08-24,12.811,12.871,12.776,12.838,36904,0
2011-08-25,12.776,12.962,12.714,12.962,3936,0
2011-08-26,12.848,12.856,12.776,12.785,5004,0
2011-08-29,12.917,13.103,12.829,13.103,5049,0
2011-08-30,12.999,13.048,12.848,13.048,1825,0
2011-08-31,13.12,13.12,12.916,13.093,1469,0
2011-09-01,12.925,12.925,12.661,12.82,4388,0
2011-09-02,12.826,12.997,12.561,12.765,4430,0
2011-09-06,12.757,12.767,12.651,12.748,10830,0
2011-09-07,12.767,12.942,12.757,12.829,6112,0
2011-09-08,12.829,12.871,12.776,12.811,4449,0
2011-09-09,12.811,12.871,12.741,12.865,12795,0
2011-09-12,12.757,12.803,12.679,12.732,14797,0
2011-09-13,12.714,12.829,12.714,12.785,2368,0
2011-09-14,12.687,12.811,12.651,12.811,9720,0
2011-09-15,12.848,12.871,12.714,12.829,5574,0
2011-09-16,12.776,12.856,12.705,12.856,5411,0
2011-09-19,12.829,12.829,12.785,12.785,451,0
2011-09-20,12.723,12.785,12.705,12.785,2431,0
2011-09-21,12.785,12.865,12.732,12.865,1018,0
2011-09-22,12.785,12.785,12.696,12.748,10682,0
2011-09-23,12.767,12.785,12.705,12.757,3712,0
2011-09-26,12.803,12.811,12.705,12.785,12640,0
2011-09-27,12.785,12.871,12.785,12.829,13036,0
2011-09-28,12.917,12.917,12.795,12.856,8539,0
2011-09-29,12.829,12.829,12.615,12.741,39090,0
2011-09-30,12.694,12.703,12.561,12.685,28256,0
2011-10-03,12.633,12.633,12.52,12.52,6784,0
2011-10-04,12.52,12.633,12.52,12.563,1907,0
2011-10-05,12.563,12.563,12.421,12.475,3449,0
2011-10-06,12.52,12.529,12.387,12.43,25171,0
2011-10-07,12.421,12.582,12.387,12.511,8311,0
2011-10-10,12.493,12.493,12.403,12.43,5425,0
2011-10-11,12.457,12.457,12.43,12.457,1236,0
2011-10-12,12.394,12.465,12.086,12.465,5829,0
2011-10-13,12.299,12.615,12.263,12.615,2997,0
2011-10-14,12.43,12.493,12.43,12.493,1527,0
2011-10-17,12.484,12.608,12.387,12.573,7017,0
2011-10-18,12.421,12.624,12.421,12.598,2160,0
2011-10-19,12.633,12.651,12.598,12.598,7968,0
2011-10-20,12.511,12.511,12.403,12.403,1018,0
2011-10-21,12.403,12.439,12.403,12.421,1241,0
2011-10-24,12.547,12.547,12.166,12.547,7571,0
2011-10-25,12.561,12.826,12.561,12.588,5572,0
2011-10-26,12.679,12.679,12.651,12.651,341,0
2011-10-27,12.643,12.776,12.465,12.776,12355,0
2011-10-28,12.501,12.785,12.501,12.732,25988,0
2011-10-31,12.569,12.962,12.569,12.74,11619,0
2011-11-01,12.588,12.739,12.471,12.703,31864,0
2011-11-02,12.865,13.271,12.856,13.103,15572,0
2011-11-03,13.219,13.271,13.102,13.271,9447,0
2011-11-04,13.056,13.219,12.997,13.219,4137,0
2011-11-07,13.094,13.404,13.094,13.252,45123,0
2011-11-09,13.193,13.271,13.093,13.174,5208,0
2011-11-10,13.048,13.299,13.048,13.299,1241,0
2011-11-11,13.242,13.28,13.183,13.28,871,0
2011-11-14,13.242,13.271,13.219,13.219,1503,0
2011-11-15,13.271,13.271,13.184,13.261,5208,0
2011-11-16,13.175,13.271,13.025,13.025,3578,0
2011-11-17,13.076,13.147,13.076,13.138,4505,0
2011-11-18,13.233,13.271,13.193,13.271,3285,0
2011-11-21,13.147,13.28,13.147,13.271,3599,0
2011-11-22,13.271,13.28,13.271,13.271,509,0
2011-11-23,13.219,13.307,13.219,13.307,2487,0
2011-11-25,13.271,13.299,13.271,13.299,2713,0
2011-11-28,13.29,13.315,13.242,13.315,1073,0
2011-11-29,13.048,13.233,13.024,13.084,50781,0
2011-11-30,13.191,13.299,13.182,13.232,3722,0
2011-12-01,13.147,13.299,13.147,13.233,2577,0
2011-12-02,13.324,13.324,13.147,13.21,2473,0
2011-12-05,12.979,13.219,12.622,12.969,10092,0
2011-12-06,13.193,13.193,13.04,13.056,2871,0
2011-12-07,12.988,12.988,12.667,12.773,4133,0
2011-12-08,12.924,12.924,12.658,12.658,10897,0
2011-12-09,12.721,12.721,12.694,12.721,583,0
2011-12-12,12.836,12.836,12.622,12.622,563,0
2011-12-13,12.703,12.711,12.703,12.703,2386,0
2011-12-14,12.658,12.783,12.658,12.667,1226,0
2011-12-15,12.694,12.826,12.658,12.711,7892,0
2011-12-16,12.703,12.846,12.648,12.846,15551,0
2011-12-19,12.721,12.721,12.703,12.703,676,0
2011-12-20,12.818,12.855,12.703,12.703,7608,0
2011-12-21,12.711,12.863,12.703,12.792,1703,0
2011-12-22,12.711,12.711,12.703,12.703,223,0
2011-12-23,12.783,12.932,12.783,12.792,4486,0
2011-12-27,12.889,12.889,12.863,12.863,5063,0
2011-12-28,12.879,13.093,12.846,13.093,29470,0
2011-12-29,13.014,13.165,12.969,13.04,4005,0
2011-12-30,12.969,12.988,12.969,12.988,5404,0
2012-01-03,12.997,13.242,12.801,13.242,11368,0
2012-01-04,13.183,13.324,13.174,13.261,2421,0
2012-01-05,13.156,13.193,13.156,13.193,2703,0
2012-01-09,13.233,13.341,13.226,13.341,1012,0
2012-01-10,13.439,13.439,13.128,13.128,2477,0
2012-01-11,13.147,13.439,13.147,13.324,17729,0
2012-01-12,13.324,13.538,13.315,13.501,12497,0
2012-01-13,13.307,13.486,13.307,13.486,8556,0
2012-01-17,13.328,13.49,13.294,13.416,13395,0
2012-01-18,13.545,13.991,13.545,13.991,22515,0
2012-01-19,13.768,13.991,13.768,13.991,8352,0
2012-01-23,13.882,14.215,13.814,14.069,9474,0
2012-01-24,14.215,14.215,14.167,14.215,6096,0
2012-01-25,14.215,14.495,14.114,14.436,4262,0
2012-01-26,14.503,14.569,14.3,14.354,15338,0
2012-01-27,14.335,14.335,14.335,14.335,159,0
2012-01-30,14.132,14.132,14.132,14.132,374,0
2012-01-31,14.57,15.105,14.3,15.105,53022,0
2012-02-01,14.578,14.995,14.559,14.656,32180,0
2012-02-02,14.614,14.896,14.436,14.869,11957,0
2012-02-03,14.798,14.922,14.7,14.835,9321,0
2012-02-06,14.835,14.905,14.835,14.879,3715,0
2012-02-07,14.856,14.998,14.784,14.998,8328,0
2012-02-08,14.758,14.935,14.758,14.908,3117,0
2012-02-09,14.925,15.105,14.925,15.095,4655,0
2012-02-10,15.105,15.105,14.989,15.008,618,0
2012-02-13,15.101,15.101,14.968,14.968,5074,0
2012-02-14,15.03,15.04,15.03,15.03,331,0
2012-02-15,15.043,15.06,14.971,14.971,822,0
2012-02-16,14.977,15.084,14.968,15.065,2786,0
2012-02-17,15.087,15.105,14.989,15.105,6971,0
2012-02-21,15.105,15.222,15.087,15.222,6313,0
2012-02-23,15.238,15.311,15.149,15.311,6535,0
2012-02-24,15.204,15.213,15.204,15.213,448,0
2012-02-27,15.176,15.311,15.176,15.238,1260,0
2012-02-28,15.213,15.516,15.213,15.507,52191,0
2012-02-29,15.449,15.531,15.42,15.531,2195,0
2012-03-01,15.497,15.535,15.345,15.535,2894,0
2012-03-02,15.551,15.89,15.354,15.668,15065,0
2012-03-05,15.695,15.695,15.603,15.603,694,0
2012-03-06,14.998,15.809,14.998,15.766,23988,0
2012-03-07,15.712,15.838,15.676,15.838,4032,0
2012-03-08,15.695,15.846,15.695,15.757,4593,0
2012-03-09,15.766,15.846,15.535,15.621,59316,0
2012-03-12,15.621,15.838,15.621,15.799,23047,0
2012-03-13,15.64,15.846,15.64,15.819,2365,0
2012-03-14,15.846,15.91,15.838,15.846,4565,0
2012-03-15,15.91,15.91,15.91,15.91,671,0
2012-03-16,15.953,15.979,15.855,15.953,1556,0
2012-03-19,15.945,15.979,15.945,15.979,2632,0
2012-03-20,15.979,16.115,15.79,16.031,12442,0
2012-03-21,16.077,16.917,16.023,16.874,3890,0
2012-03-22,16.764,16.865,16.604,16.651,1702,0
2012-03-26,16.738,16.917,16.426,16.874,2535,0
2012-03-27,16.917,17.138,16.711,16.827,15596,0
2012-03-28,17.015,17.231,16.819,17.221,2727,0
2012-03-29,16.865,17.265,16.515,17.213,3795,0
2012-03-30,16.882,17.282,16.882,17.282,2166,0
2012-04-02,17.317,18.039,17.3,17.854,26138,0
2012-04-03,17.854,18.077,17.844,18.077,5080,0
2012-04-04,17.945,17.945,17.354,17.854,3083,0
2012-04-05,17.836,18.212,17.534,17.534,3779,0
2012-04-09,17.588,17.588,17.588,17.588,775,0
2012-04-10,17.666,17.945,17.666,17.863,2240,0
2012-04-11,17.881,17.881,17.506,17.854,3000,0
2012-04-12,17.766,17.899,17.543,17.899,3491,0
2012-04-13,17.89,18.167,17.553,17.945,4054,0
2012-04-16,17.908,18.068,17.638,17.89,9860,0
2012-04-17,17.789,18.076,17.789,18.067,7270,0
2012-04-18,18.068,18.077,17.863,18.077,4702,0
2012-04-19,18.059,18.077,18.031,18.077,2242,0
2012-04-20,18.086,18.086,17.863,17.926,12039,0
2012-04-23,17.997,18.077,17.638,18.077,16579,0
2012-04-24,18.095,18.301,17.945,18.024,14600,0
2012-04-25,18.077,18.522,18.059,18.436,4481,0
2012-04-26,18.407,18.568,17.997,18.568,8057,0
2012-04-27,18.568,18.568,17.997,18.568,12657,0
2012-04-30,18.641,18.685,18.556,18.658,14955,0
2012-05-01,18.659,18.747,18.616,18.659,1782,0
2012-05-02,18.727,18.925,18.65,18.736,8766,0
2012-05-03,18.899,19.019,18.523,18.866,6077,0
2012-05-04,18.685,19.094,18.685,19.043,3729,0
2012-05-07,18.658,19.551,18.65,19.371,3545,0
2012-05-08,19.817,19.817,19.263,19.29,52596,0
2012-05-09,19.242,19.626,19.107,19.207,11845,0
2012-05-10,19.276,19.294,19.107,19.17,12199,0
2012-05-11,19.142,19.187,18.523,19.17,8240,0
2012-05-14,18.855,18.855,17.739,18.399,16236,0
2012-05-15,18.506,18.615,18.352,18.515,3857,0
2012-05-16,18.615,18.615,18.463,18.54,2295,0
2012-05-17,17.611,18.615,17.611,18.522,2060,0
2012-05-18,18.578,18.954,18.578,18.738,11634,0
2012-05-21,18.855,18.855,18.693,18.693,1681,0
2012-05-22,18.71,18.973,18.523,18.729,2195,0
2012-05-23,18.588,18.747,17.493,17.736,11436,0
2012-05-24,17.52,17.824,16.748,16.785,14092,0
2012-05-25,16.793,17.379,16.793,17.295,10697,0
2012-05-29,17.438,17.438,16.971,17.369,3721,0
2012-05-30,17.243,17.359,17.142,17.216,1346,0
2012-05-31,17.464,17.662,17.26,17.27,9041,0
2012-06-01,17.091,17.662,17.091,17.617,3631,0
2012-06-04,17.397,18.381,16.821,17.789,7749,0
2012-06-05,18.822,18.822,17.635,18.183,8725,0
2012-06-06,18.255,18.292,17.709,18.246,968,0
2012-06-07,18.361,18.516,18.246,18.516,6058,0
2012-06-08,18.381,18.381,17.923,18.264,11036,0
2012-06-11,18.352,18.371,17.969,17.969,10900,0
2012-06-12,18.381,18.83,17.943,18.122,10707,0
2012-06-13,18.014,18.516,18.014,18.381,3865,0
2012-06-14,18.48,18.606,17.736,18.559,13597,0
2012-06-15,18.48,18.83,18.057,18.83,10726,0
2012-06-18,18.784,19.226,18.246,18.729,11265,0
2012-06-19,18.84,19.727,18.84,19.521,13577,0
2012-06-20,19.501,19.501,18.32,19.438,61023,0
2012-06-21,19.681,19.727,19.055,19.617,42365,0
2012-06-22,19.501,19.727,18.616,19.071,991634,0
2012-06-25,18.918,18.918,17.709,17.969,24939,0
2012-06-26,17.888,18.301,17.888,18.229,12827,0
2012-06-27,18.301,19.438,18.301,19.333,14247,0
2012-06-28,19.107,19.135,18.274,18.643,6647,0
2012-06-29,18.738,19.404,18.55,19.276,43500,0
2012-07-02,19.386,19.717,19.17,19.456,25316,0
2012-07-03,19.484,19.617,19.079,19.617,7481,0
2012-07-05,19.511,19.952,19.259,19.87,53812,0
2012-07-06,19.681,20.506,19.538,20.066,17818,0
2012-07-09,20.066,20.256,19.744,19.977,4072,0
2012-07-10,19.968,20.165,19.626,20.021,6950,0
2012-07-11,20.039,20.173,19.814,20.048,9020,0
2012-07-12,19.985,20.094,19.707,19.832,10727,0
2012-07-13,19.87,20.183,19.87,20.14,7935,0
2012-07-16,20.003,20.293,19.529,20.237,26433,0
2012-07-17,20.265,20.712,20.199,20.481,10539,0
2012-07-18,20.352,20.848,20.173,20.444,34726,0
2012-07-19,20.165,20.265,19.734,19.823,10313,0
2012-07-20,19.727,20.156,19.521,19.521,10610,0
2012-07-23,19.349,19.906,18.848,19.071,43904,0
2012-07-24,19.197,19.521,18.659,19.063,20062,0
2012-07-25,19.17,19.681,18.454,19.135,56132,0
2012-07-26,19.349,19.349,18.463,18.606,11392,0
2012-07-27,19.028,19.276,18.687,18.909,37317,0
2012-07-30,18.84,19.529,18.784,18.803,16196,0
2012-07-31,18.945,19.135,18.945,19.079,25947,0
2012-08-01,19.294,19.304,18.559,18.588,33944,0
2012-08-02,18.719,19.276,18.719,18.87,10822,0
2012-08-03,19.115,19.727,18.651,19.501,20949,0
2012-08-06,19.242,19.942,18.963,19.617,27364,0
2012-08-07,19.727,19.923,19.201,19.631,17253,0
2012-08-08,19.17,19.86,19.135,19.547,10103,0
2012-08-09,19.555,20.104,19.547,19.699,24848,0
2012-08-10,19.754,19.754,19.422,19.429,7223,0
2012-08-13,19.404,19.832,18.899,19.294,9479,0
2012-08-14,19.242,19.501,18.874,19.276,25136,0
2012-08-15,19.115,19.501,18.909,19.267,12944,0
2012-08-16,19.063,19.789,19.063,19.635,5109,0
2012-08-17,19.538,19.806,19.304,19.754,7008,0
2012-08-20,19.781,19.806,19.494,19.601,7204,0
2012-08-21,19.501,20.173,19.276,19.896,43873,0
2012-08-22,19.994,19.994,19.333,19.366,1922,0
2012-08-23,19.538,19.626,19.276,19.286,6249,0
2012-08-24,19.267,19.592,19.267,19.376,15348,0
2012-08-27,19.342,19.453,19.323,19.349,6350,0
2012-08-28,19.376,19.547,19.376,19.538,6323,0
2012-08-29,19.668,19.668,19.587,19.668,2451,0
2012-08-30,19.469,19.469,19.46,19.46,1255,0
2012-08-31,19.622,19.713,19.46,19.668,9590,0
2012-09-04,19.677,19.677,19.56,19.677,3780,0
2012-09-05,19.696,19.696,19.497,19.497,13812,0
2012-09-06,19.64,19.713,19.534,19.677,17376,0
2012-09-07,19.713,19.713,19.2,19.362,25490,0
2012-09-10,19.327,19.534,19.317,19.362,8612,0
2012-09-11,19.362,19.542,19.362,19.534,3876,0
2012-09-12,19.524,19.524,19.317,19.442,11250,0
2012-09-13,19.38,19.768,19.362,19.542,13465,0
2012-09-14,19.677,19.723,19.534,19.579,11721,0
2012-09-17,19.659,19.677,19.389,19.579,4999,0
2012-09-18,19.432,19.74,19.432,19.713,7530,0
2012-09-19,19.677,19.677,19.317,19.506,10816,0
2012-09-20,19.479,19.668,19.317,19.337,6513,0
2012-09-21,19.451,19.812,19.352,19.812,28390,0
2012-09-24,19.723,19.857,19.57,19.677,10157,0
2012-09-25,19.723,19.991,19.408,19.46,15536,0
2012-09-26,19.542,19.838,19.425,19.819,17629,0
2012-09-27,19.903,20.207,19.888,19.974,7632,0
2012-09-28,19.903,19.903,19.38,19.399,25647,0
2012-10-01,19.516,20.263,18.55,18.559,17661,0
2012-10-02,18.55,18.55,17.697,18.445,27181,0
2012-10-03,18.425,19.012,18.425,18.688,5372,0
2012-10-04,18.48,19.308,18.435,18.911,20448,0
2012-10-05,19.065,19.597,18.739,19.587,14897,0
2012-10-08,19.489,20.111,19.489,19.632,7668,0
2012-10-09,19.704,19.812,19.524,19.659,5033,0
2012-10-10,19.92,20.064,19.677,19.768,4941,0
2012-10-11,19.795,20.054,19.786,19.884,4344,0
2012-10-12,19.795,19.939,19.137,19.587,22784,0
2012-10-15,19.677,20.083,19.524,20.028,3708,0
2012-10-16,20.028,20.028,19.22,19.327,31223,0
2012-10-17,19.337,19.479,19.21,19.37,3844,0
2012-10-18,19.418,19.92,19.418,19.704,7822,0
2012-10-19,19.579,19.829,18.39,18.39,12717,0
2012-10-22,18.425,19.074,17.876,18.129,17497,0
2012-10-23,18.092,18.37,17.83,18.02,15673,0
2012-10-24,18.531,18.569,18.39,18.497,2685,0
2012-10-25,18.291,18.668,18.19,18.227,14250,0
2012-10-26,17.949,18.541,17.913,17.921,65761,0
2012-10-31,17.876,18.19,17.688,18.19,14772,0
2012-11-01,18.155,18.849,18.155,18.849,25742,0
2012-11-02,18.758,18.758,18.319,18.342,31375,0
2012-11-05,18.399,18.758,18.173,18.507,10196,0
2012-11-06,18.588,18.643,18.39,18.643,6230,0
2012-11-07,18.463,18.66,17.903,17.913,18844,0
2012-11-08,18.129,18.129,17.572,17.706,15706,0
2012-11-09,17.64,17.811,17.515,17.751,4515,0
2012-11-12,18.102,18.173,17.668,17.668,1233,0
2012-11-13,17.658,17.975,17.658,17.975,1467,0
2012-11-14,17.958,17.958,17.443,17.443,12472,0
2012-11-15,17.392,17.65,17.392,17.443,8088,0
2012-11-16,17.715,17.742,17.469,17.65,10328,0
2012-11-19,17.786,17.83,17.697,17.786,13048,0
2012-11-20,17.786,17.858,17.761,17.761,1408,0
2012-11-21,17.848,17.848,17.65,17.778,2254,0
2012-11-23,17.839,17.839,17.761,17.839,3110,0
2012-11-26,17.83,17.83,17.613,17.751,17427,0
2012-11-27,17.812,18.253,17.723,17.848,18796,0
2012-11-28,17.917,17.917,17.899,17.917,3809,0
2012-11-29,18.071,18.251,18.033,18.243,10594,0
2012-11-30,18.325,18.687,18.017,18.605,18036,0
2012-12-03,18.695,18.93,18.243,18.785,17191,0
2012-12-04,18.332,18.795,18.26,18.587,17042,0
2012-12-05,18.642,18.642,18.198,18.453,15291,0
2012-12-06,18.243,18.26,18.135,18.26,5487,0
2012-12-07,18.651,18.651,18.098,18.125,22711,0
2012-12-10,18.234,18.522,18.234,18.453,5633,0
2012-12-11,18.596,18.642,18.336,18.625,23273,0
2012-12-12,18.668,18.668,18.487,18.496,6763,0
2012-12-13,18.443,18.539,18.26,18.26,6660,0
2012-12-14,18.424,18.443,18.297,18.358,4158,0
2012-12-17,18.396,18.514,18.358,18.433,10954,0
2012-12-18,18.505,18.549,18.368,18.549,15076,0
2012-12-19,18.462,18.539,18.332,18.539,2460,0
2012-12-20,18.415,18.687,18.388,18.677,12716,0
2012-12-21,18.795,18.795,18.568,18.739,81257,0
2012-12-24,18.695,18.72,18.496,18.568,3125,0
2012-12-26,18.659,18.823,18.596,18.596,1599,0
2012-12-27,18.615,18.868,18.388,18.406,8730,0
2012-12-28,18.388,18.396,18.243,18.307,2941,0
2012-12-31,18.34,18.615,18.145,18.558,9589,0
2013-01-02,18.823,19.755,18.823,19.682,24528,0
2013-01-03,19.682,19.682,19.454,19.51,7146,0
2013-01-04,19.682,19.682,19.364,19.546,4902,0
2013-01-07,19.222,19.411,19.066,19.066,5111,0
2013-01-08,19.111,19.183,19.013,19.147,5104,0
2013-01-09,19.374,19.538,19.374,19.445,5997,0
2013-01-10,19.301,19.554,19.272,19.554,3064,0
2013-01-11,19.601,19.816,19.528,19.699,14797,0
2013-01-14,19.682,19.889,19.682,19.773,13827,0
2013-01-15,19.682,19.899,19.617,19.889,10296,0
2013-01-16,19.834,20.089,19.745,19.979,7155,0
2013-01-17,20.08,20.316,20.08,20.205,16063,0
2013-01-18,20.135,20.521,20.135,20.378,11862,0
2013-01-22,20.404,20.622,20.404,20.622,6623,0
2013-01-23,20.602,20.706,20.486,20.594,6184,0
2013-01-24,20.622,20.678,20.55,20.661,2002,0
2013-01-25,20.632,21.617,20.632,21.147,23826,0
2013-01-28,21.265,21.608,21.265,21.538,16355,0
2013-01-29,21.709,21.755,21.681,21.719,18830,0
2013-01-30,21.945,21.945,21.383,21.519,9543,0
2013-01-31,21.519,21.705,21.519,21.624,6568,0
2013-02-01,21.5,21.89,21.5,21.815,6950,0
2013-02-04,21.719,21.805,21.147,21.201,10705,0
2013-02-05,21.347,21.6,21.238,21.519,6740,0
2013-02-06,21.482,21.555,21.164,21.4,3540,0
2013-02-07,21.519,21.519,21.04,21.156,4457,0
2013-02-08,21.147,21.147,20.895,20.895,2372,0
2013-02-11,20.938,21.32,20.498,20.678,4810,0
2013-02-12,20.732,21.245,20.706,20.904,25763,0
2013-02-13,20.025,20.987,20.025,20.85,5480,0
2013-02-14,20.803,20.831,20.775,20.775,5021,0
2013-02-15,20.575,20.841,20.575,20.678,6661,0
2013-02-19,20.775,20.775,20.54,20.697,6237,0
2013-02-20,20.661,20.713,20.575,20.575,14854,0
2013-02-21,20.612,21.197,20.612,21.193,2596,0
2013-02-22,21.246,21.246,20.594,20.757,5048,0
2013-02-25,21.4,21.4,20.378,20.378,9054,0
2013-02-26,20.461,20.743,20.461,20.602,3189,0
2013-02-27,20.665,20.981,20.526,20.692,12394,0
2013-02-28,20.637,20.92,20.59,20.91,12870,0
2013-03-01,20.598,20.981,20.572,20.847,10639,0
2013-03-04,20.19,21.096,20.19,20.389,17784,0
2013-03-05,20.445,20.945,20.162,20.335,36246,0
2013-03-06,20.181,20.762,20.181,20.674,6296,0
2013-03-07,20.737,21.009,20.379,20.737,5636,0
2013-03-08,20.954,21.009,20.474,20.827,13856,0
2013-03-11,20.728,21.145,20.728,20.927,4091,0
2013-03-12,21.154,21.154,20.656,21.009,15462,0
2013-03-13,21.154,21.409,21.009,21.237,6265,0
2013-03-14,21.483,21.496,21.281,21.399,3989,0
2013-03-15,21.483,21.836,21.436,21.682,40482,0
2013-03-18,21.556,21.69,21.301,21.301,1783,0
2013-03-19,21.419,21.576,21.073,21.11,5317,0
2013-03-20,20.962,21.154,20.962,21.154,2106,0
2013-03-21,20.954,21.058,20.762,20.892,4848,0
2013-03-22,21.383,21.583,20.827,21.281,19745,0
2013-03-25,21.419,21.692,21.219,21.538,4890,0
2013-03-26,21.702,21.702,21.21,21.453,1866,0
2013-03-27,21.347,21.392,21.029,21.356,3589,0
2013-03-28,21.427,21.673,21.374,21.664,31596,0
2013-04-01,21.635,21.654,21.31,21.427,6155,0
2013-04-02,21.617,21.645,21.329,21.547,6289,0
2013-04-03,21.338,21.556,21.21,21.291,7079,0
2013-04-04,21.21,21.492,21.21,21.492,3507,0
2013-04-05,21.164,21.473,21.164,21.21,11495,0
2013-04-08,21.383,21.592,21.241,21.356,3078,0
2013-04-09,21.182,21.576,21.091,21.273,14708,0
2013-04-10,21.245,21.836,21.237,21.609,21789,0
2013-04-11,21.556,21.556,21.264,21.52,4292,0
2013-04-12,21.576,21.682,21.383,21.566,6248,0
2013-04-15,21.492,21.635,21.2,21.245,18521,0
2013-04-16,21.836,21.836,21.453,21.71,7229,0
2013-04-17,21.729,21.793,21.164,21.245,14483,0
2013-04-18,21.291,21.625,21.2,21.319,5313,0
2013-04-19,21.383,21.556,21.383,21.556,4485,0
2013-04-22,21.556,21.556,21.21,21.463,2993,0
2013-04-23,21.576,21.793,21.5,21.765,2118,0
2013-04-24,21.748,21.836,21.645,21.836,1993,0
2013-04-25,21.556,21.793,21.556,21.654,14519,0
2013-04-26,21.739,21.8,21.444,21.702,6990,0
2013-04-29,21.576,21.836,21.383,21.71,5416,0
2013-04-30,21.739,21.836,21.566,21.748,52762,0
2013-05-01,21.729,21.729,21.055,21.154,23734,0
2013-05-02,21.383,21.419,21.2,21.392,5725,0
2013-05-03,21.609,21.739,21.473,21.739,3536,0
2013-05-06,21.566,21.635,21.219,21.635,5015,0
2013-05-07,21.609,21.625,21.547,21.601,4170,0
2013-05-08,21.633,21.633,21.52,21.601,2157,0
2013-05-09,21.609,21.609,21.365,21.5,1766,0
2013-05-10,21.556,21.566,21.392,21.566,4507,0
2013-05-13,21.729,21.729,21.338,21.365,1157,0
2013-05-14,21.319,21.529,21.291,21.529,4836,0
2013-05-15,21.556,21.556,21.383,21.383,1182,0
2013-05-16,21.436,21.566,21.409,21.566,2619,0
2013-05-17,21.601,21.826,21.473,21.483,8144,0
2013-05-20,21.473,21.719,21.473,21.583,4607,0
2013-05-21,21.52,21.653,21.427,21.645,7275,0
2013-05-22,21.592,21.702,21.365,21.365,4261,0
2013-05-23,21.31,21.592,21.31,21.436,4065,0
2013-05-24,21.453,21.566,21.392,21.409,2434,0
2013-05-28,21.645,21.817,21.583,21.817,6596,0
2013-05-29,21.733,21.812,21.677,21.677,2564,0
2013-05-30,21.953,21.953,21.715,21.715,1717,0
2013-05-31,21.682,21.809,21.434,21.673,15724,0
2013-06-03,21.677,21.953,21.402,21.715,37819,0
2013-06-04,21.523,21.822,21.523,21.596,6070,0
2013-06-05,21.629,21.77,21.604,21.668,2828,0
2013-06-06,21.542,21.915,21.456,21.803,4862,0
2013-06-07,21.898,21.997,21.596,21.77,3731,0
2013-06-10,21.77,21.971,21.457,21.935,5208,0
2013-06-11,21.706,21.971,21.532,21.668,11323,0
2013-06-12,21.962,21.962,21.724,21.724,2197,0
2013-06-13,21.797,21.962,21.715,21.898,4022,0
2013-06-14,21.868,21.971,21.495,21.578,4371,0
2013-06-17,21.79,21.79,21.495,21.677,7343,0
2013-06-18,21.81,21.81,21.639,21.733,3520,0
2013-06-19,21.542,21.733,21.495,21.733,33485,0
2013-06-20,21.569,21.677,21.412,21.456,13794,0
2013-06-21,21.578,22.043,21.466,21.979,39744,0
2013-06-24,21.822,21.953,21.668,21.677,4938,0
2013-06-25,21.953,21.953,21.542,21.935,38309,0
2013-06-26,21.953,21.953,21.733,21.831,2879,0
2013-06-27,22.181,22.181,21.86,21.935,9066,0
2013-06-28,22.09,22.09,21.841,22.006,83351,0
2013-07-01,22.06,22.5,21.979,22.493,13752,0
2013-07-02,22.235,23.04,22.235,22.795,8937,0
2013-07-03,22.766,23.874,22.766,23.874,5360,0
2013-07-05,24.099,24.184,24.011,24.02,13751,0
2013-07-08,24.099,24.099,23.497,23.761,4087,0
2013-07-09,23.552,24.204,23.37,23.983,8550,0
2013-07-10,23.891,24.049,22.865,24.04,7154,0
2013-07-11,24.099,24.239,23.45,24.231,57522,0
2013-07-12,24.117,24.222,23.916,24.166,1855,0
2013-07-15,24.137,24.787,24.137,24.595,37201,0
2013-07-16,23.548,24.538,23.548,24.431,27257,0
2013-07-17,24.53,24.816,24.376,24.557,19894,0
2013-07-18,23.69,25.088,23.69,24.924,28976,0
2013-07-19,24.851,25.127,24.787,24.924,11585,0
2013-07-22,24.896,25.721,24.797,25.474,7834,0
2013-07-23,25.483,26.03,25.372,25.592,14071,0
2013-07-24,25.738,25.94,25.372,25.555,16210,0
2013-07-25,25.647,26.05,25.409,26.012,18195,0
2013-07-26,25.829,25.867,25.236,25.382,9687,0
2013-07-29,25.272,25.455,24.292,24.557,10529,0
2013-07-30,24.175,24.257,23.37,23.572,21077,0
2013-07-31,23.661,23.909,23.361,23.864,28428,0
2013-08-01,23.964,24.099,23.477,23.819,15991,0
2013-08-02,23.69,24.685,23.69,24.065,20016,0
2013-08-05,24.03,24.274,23.633,23.954,11721,0
2013-08-06,23.925,24.33,23.81,23.992,11350,0
2013-08-07,24.147,24.485,24.001,24.449,9598,0
2013-08-08,24.577,24.577,23.699,24.274,14188,0
2013-08-09,24.127,24.431,23.909,24.166,10514,0
2013-08-12,24.127,24.33,23.646,24.222,10920,0
2013-08-13,23.925,24.226,23.642,24.089,14395,0
2013-08-14,24.127,24.157,23.769,23.974,7265,0
2013-08-15,23.827,24.284,23.286,23.389,55505,0
2013-08-16,23.233,23.69,22.621,22.848,28965,0
2013-08-19,23.601,23.601,22.583,22.675,16790,0
2013-08-20,22.628,23.124,22.628,22.795,12131,0
2013-08-21,22.776,23.205,22.1,22.345,9884,0
2013-08-22,22.518,23.043,22.518,22.756,3582,0
2013-08-23,22.786,22.978,22.154,22.602,16738,0
2013-08-26,23.286,23.286,22.08,22.253,23229,0
2013-08-27,22.006,22.628,21.495,21.569,29301,0
2013-08-28,21.634,22.18,21.564,21.644,9873,0
2013-08-29,21.663,22.327,21.518,22.003,20498,0
2013-08-30,21.969,21.969,21.518,21.608,27924,0
2013-09-03,21.776,22.806,21.644,22.474,48943,0
2013-09-04,22.528,23.015,21.608,21.634,28744,0
2013-09-05,22.253,22.298,21.644,21.969,8376,0
2013-09-06,22.068,22.38,21.608,21.977,39860,0
2013-09-09,21.692,22.364,21.692,22.364,21757,0
2013-09-10,22.417,23.598,22.214,23.422,22160,0
2013-09-11,23.393,23.716,23.025,23.098,20352,0
2013-09-12,23.228,23.228,22.371,22.409,13105,0
2013-09-13,22.5,22.574,22.144,22.493,12372,0
2013-09-16,21.96,22.528,21.895,22.29,15439,0
2013-09-17,22.253,22.593,21.895,22.426,4698,0
2013-09-18,22.537,23.273,22.214,23.19,9971,0
2013-09-19,23.182,23.182,22.345,22.788,11270,0
2013-09-20,22.465,23.089,22.058,23.033,24110,0
2013-09-23,23.375,23.872,22.886,23.623,10730,0
2013-09-24,23.522,24.301,23.522,23.817,6961,0
2013-09-25,23.446,24.166,23.446,23.943,17401,0
2013-09-26,23.89,24.089,23.145,23.992,19335,0
2013-09-27,23.631,23.908,23.493,23.769,9569,0
2013-09-30,23.558,23.648,23.247,23.639,34799,0
2013-10-01,23.568,23.615,23.145,23.367,9352,0
2013-10-02,23.247,23.463,22.493,22.493,18378,0
2013-10-03,22.649,22.649,22.078,22.28,7999,0
2013-10-04,22.162,22.5,21.663,21.786,9515,0
2013-10-07,21.608,22.417,21.608,22.105,27839,0
2013-10-08,21.969,22.934,21.653,22.729,26317,0
2013-10-09,22.858,23.503,22.537,22.905,23925,0
2013-10-10,23.164,23.512,22.981,22.999,34582,0
2013-10-11,22.905,23.512,22.905,23.273,21751,0
2013-10-14,23.2,23.631,23.127,23.598,11636,0
2013-10-15,23.522,23.862,23.237,23.273,26317,0
2013-10-16,23.348,23.606,23.061,23.549,11202,0
2013-10-17,23.357,23.588,23.254,23.588,13486,0
2013-10-18,23.752,24.127,23.348,24.127,14679,0
2013-10-21,24.065,24.065,23.422,23.706,29689,0
2013-10-22,23.532,24.24,23.532,23.752,26750,0
2013-10-23,23.441,23.992,23.357,23.493,40999,0
2013-10-24,23.908,23.908,23.237,23.769,4814,0
2013-10-25,24.194,24.194,23.155,23.384,9462,0
2013-10-28,23.817,23.817,22.886,23.706,10876,0
2013-10-29,23.549,24.442,23.357,24.204,14898,0
2013-10-30,24.231,24.368,24.204,24.213,6634,0
2013-10-31,24.341,24.359,23.933,24.292,11416,0
2013-11-01,23.463,24.461,23.145,23.973,47959,0
2013-11-04,24.019,24.107,23.291,23.843,23273,0
2013-11-05,23.549,24.001,23.549,23.667,4457,0
2013-11-06,23.914,23.943,23.375,23.493,4563,0
2013-11-07,23.769,24.01,23.413,23.413,14898,0
2013-11-08,23.542,24.368,23.446,24.35,7231,0
2013-11-11,24.321,24.321,23.522,24.213,24689,0
2013-11-12,24.35,24.35,23.982,24.341,3045,0
2013-11-13,24.341,24.368,24.341,24.359,1958,0
2013-11-14,24.25,24.275,24.057,24.127,7765,0
2013-11-15,24.073,24.35,23.639,24.25,6575,0
2013-11-18,24.137,24.368,23.706,23.799,15443,0
2013-11-19,23.89,24.359,23.89,24.089,6525,0
2013-11-20,23.943,24.359,23.9,24.265,12291,0
2013-11-21,24.301,24.468,24.073,24.468,16747,0
2013-11-22,24.301,25.261,24.265,24.524,39474,0
2013-11-25,24.607,25.516,24.117,25.103,20047,0
2013-11-26,25.257,25.404,24.728,25.218,12664,0
2013-11-27,25.127,25.571,24.942,25.284,15862,0
2013-11-29,25.468,25.866,25.468,25.856,2343,0
2013-12-02,25.874,26.151,25.233,25.709,18687,0
2013-12-03,25.764,25.764,24.859,24.942,10719,0
2013-12-04,24.841,25.376,24.572,25.033,10719,0
2013-12-05,25.118,25.127,24.312,24.637,10719,0
2013-12-06,24.822,25.633,24.719,25.108,11909,0
2013-12-09,24.516,25.063,24.388,24.534,7361,0
2013-12-10,24.426,24.6,24.029,24.107,7793,0
2013-12-11,24.019,24.562,24.019,24.098,12207,0
2013-12-12,24.434,24.572,24.251,24.397,7688,0
2013-12-13,24.378,25.2,24.251,24.96,32043,0
2013-12-16,24.849,25.302,24.849,25.228,5304,0
2013-12-17,24.849,25.366,24.849,25.274,3248,0
2013-12-18,25.356,25.356,25.063,25.31,10287,0
2013-12-19,25.266,25.266,24.657,25.073,11474,0
2013-12-20,25.19,25.222,24.747,25.218,34093,0
2013-12-23,24.987,25.847,24.942,25.837,11474,0
2013-12-24,25.781,26.884,25.643,26.586,14856,0
2013-12-26,26.505,27.069,26.505,26.556,14830,0
2013-12-27,26.467,26.593,25.894,26.079,7461,0
2013-12-30,26.143,26.143,25.755,25.874,3238,0
2013-12-31,25.58,26.098,24.987,25.127,12990,0
2014-01-02,25.404,25.404,24.942,25.063,21248,0
2014-01-03,25.118,25.413,24.859,25.19,16782,0
2014-01-06,25.487,25.561,24.508,24.794,13236,0
2014-01-07,24.895,25.118,24.312,24.562,6926,0
2014-01-08,24.619,24.702,23.914,24.166,9094,0
2014-01-09,24.251,24.526,23.861,24.241,5413,0
2014-01-10,24.302,24.302,23.834,24,6821,0
2014-01-13,24.01,24.073,23.268,23.509,15589,0
2014-01-14,23.509,23.759,22.984,23.5,12442,0
2014-01-15,23.914,24.232,23.529,24.117,8229,0
2014-01-16,23.981,24.416,23.666,23.777,9635,0
2014-01-17,24.057,24.057,23.628,23.628,3248,0
2014-01-21,22.697,23.899,22.697,23.675,36647,0
2014-01-22,23.815,24.019,23.4,23.595,20906,0
2014-01-23,23.123,23.834,23.093,23.103,15046,0
2014-01-24,23.003,23.243,22.761,22.909,8661,0
2014-01-27,23.038,23.278,22.909,22.909,5811,0
2014-01-28,22.853,22.853,21.738,21.792,35829,0
2014-01-29,21.8,22.088,21.8,21.94,16563,0
2014-01-30,22.18,23.15,22.078,22.919,19762,0
2014-01-31,22.632,23.14,22.632,22.705,39836,0
2014-02-03,22.714,22.781,21.792,22.346,30913,0
2014-02-04,22.328,22.567,22.17,22.225,25128,0
2014-02-05,22.188,22.427,22.17,22.18,16590,0
2014-02-06,22.17,22.392,22.17,22.319,12824,0
2014-02-07,22.299,22.309,22.078,22.272,14183,0
2014-02-10,22.068,22.328,21.922,22.215,11168,0
2014-02-11,22.272,22.567,22.041,22.253,10050,0
2014-02-12,22.346,22.437,22.225,22.262,11978,0
2014-02-13,22.215,22.818,22.17,22.818,10376,0
2014-02-14,22.828,23.187,22.651,23.123,12588,0
2014-02-18,22.425,23.46,22.425,23.41,6711,0
2014-02-19,23.363,23.656,23.113,23.25,15629,0
2014-02-20,23.509,23.751,23.14,23.628,6786,0
2014-02-21,23.751,24.137,23.694,23.815,19360,0
2014-02-24,23.962,24.346,23.923,24.205,12997,0
2014-02-25,24.081,24.175,24,24.175,7488,0
2014-02-26,24.246,24.412,23.971,24.19,9774,0
2014-02-27,24.142,24.431,23.941,24.431,5909,0
2014-02-28,24.523,24.523,23.785,24.227,7832,0
2014-03-03,24.061,24.375,24.014,24.218,4195,0
2014-03-04,24.422,24.84,24.289,24.636,26034,0
2014-03-05,24.505,24.505,24.138,24.261,9497,0
2014-03-06,24.171,24.523,24.171,24.514,5149,0
2014-03-07,24.589,24.671,24.441,24.579,2687,0
2014-03-10,24.467,24.467,24.182,24.412,3644,0
2014-03-11,24.356,24.431,24.112,24.132,2439,0
2014-03-12,23.658,23.966,23.314,23.453,15706,0
2014-03-13,23.306,23.444,23.064,23.296,11035,0
2014-03-14,23.344,23.453,23.314,23.41,2948,0
2014-03-17,23.481,23.78,23.42,23.51,18576,0
2014-03-18,23.54,23.605,22.591,23.438,4285,0
2014-03-19,23.112,23.438,23.112,23.438,3368,0
2014-03-20,23.42,23.874,23.391,23.54,6373,0
2014-03-21,23.605,23.743,23.377,23.648,12023,0
2014-03-24,23.548,23.548,23.235,23.249,7227,0
2014-03-25,23.223,23.365,23.213,23.213,2845,0
2014-03-26,23.381,23.381,23.027,23.073,9043,0
2014-03-27,23.018,23.223,22.983,23.159,5922,0
2014-03-28,23.13,23.391,23.036,23.036,6269,0
2014-03-31,23.092,23.453,23.073,23.444,13932,0
2014-04-01,23.383,24.281,23.383,24.093,5831,0
2014-04-02,23.966,24.289,23.966,24.132,3041,0
2014-04-03,24.318,24.318,24.023,24.023,2401,0
2014-04-04,24.209,24.209,23.363,23.372,11360,0
2014-04-07,23.372,23.453,23.195,23.233,9935,0
2014-04-08,24.298,24.298,23.314,23.363,7434,0
2014-04-09,23.363,23.54,23.363,23.471,8002,0
2014-04-10,23.52,23.52,23.249,23.249,14488,0
2014-04-11,23.195,23.53,23.195,23.223,11425,0
2014-04-14,23.344,23.518,23.259,23.278,8912,0
2014-04-15,23.223,23.42,23.195,23.306,9602,0
2014-04-16,23.233,23.344,23.233,23.233,6244,0
2014-04-17,23.176,23.296,23.13,23.204,3608,0
2014-04-21,23.259,23.267,23.139,23.168,4522,0
2014-04-22,23.159,23.344,23.082,23.204,18280,0
2014-04-23,23.223,23.223,22.896,22.983,21721,0
2014-04-24,23.13,23.13,22.758,22.868,4239,0
2014-04-25,22.768,22.979,22.628,22.675,11667,0
2014-04-28,22.832,23.018,22.033,22.275,7977,0
2014-04-29,22.49,23.001,22.49,22.906,10599,0
2014-04-30,22.964,22.991,22.778,22.878,15222,0
2014-05-01,22.991,23.223,22.758,22.991,67236,0
2014-05-02,22.991,22.991,22.758,22.878,19560,0
2014-05-05,22.878,22.991,22.601,22.683,47073,0
2014-05-06,22.729,22.729,22.173,22.228,12816,0
2014-05-07,22.323,22.758,22.165,22.293,16227,0
2014-05-08,22.238,22.611,22.145,22.173,15836,0
2014-05-09,22.638,22.758,22.117,22.481,11512,0
2014-05-12,22.481,22.758,22.415,22.572,42188,0
2014-05-13,22.554,22.554,22.368,22.368,19878,0
2014-05-14,22.323,22.323,21.651,21.661,13272,0
2014-05-15,21.623,21.837,21.189,21.411,24527,0
2014-05-16,21.338,21.429,21.189,21.393,11039,0
2014-05-19,21.719,21.866,21.366,21.589,18740,0
2014-05-20,21.551,21.551,20.901,21.189,62458,0
2014-05-21,21.244,21.411,21.137,21.366,25484,0
2014-05-22,21.818,21.818,21.504,21.514,10194,0
2014-05-23,21.606,21.69,21.429,21.69,13226,0
2014-05-27,22.165,22.165,21.818,21.875,10722,0
2014-05-28,21.9,22.105,21.9,22.039,11915,0
2014-05-29,22.114,22.114,22.049,22.086,8056,0
2014-05-30,22.056,22.153,22.049,22.049,16402,0
2014-06-02,22.056,22.198,21.82,21.966,18398,0
2014-06-03,21.918,21.966,21.759,21.823,22091,0
2014-06-04,21.862,21.89,21.684,21.704,10002,0
2014-06-05,21.918,22.431,21.779,22.422,19127,0
2014-06-06,22.343,22.88,22.343,22.759,24598,0
2014-06-09,22.601,22.807,22.601,22.807,11163,0
2014-06-10,22.628,22.666,22.489,22.601,14656,0
2014-06-11,22.759,22.889,22.394,22.591,10794,0
2014-06-12,22.471,22.471,22.254,22.311,5202,0
2014-06-13,22.431,22.431,22.124,22.244,7385,0
2014-06-16,22.62,22.62,21.852,21.852,18252,0
2014-06-17,22.264,22.422,21.993,22.422,13800,0
2014-06-18,22.431,22.431,22.162,22.431,7374,0
2014-06-19,21.974,22.524,21.974,22.471,28465,0
2014-06-20,22.431,22.431,22.348,22.431,43088,0
2014-06-23,22.431,22.48,22.283,22.357,6686,0
2014-06-24,22.431,22.524,22.321,22.451,11764,0
2014-06-25,22.339,22.524,22.165,22.489,13696,0
2014-06-26,22.489,22.572,22.352,22.489,20324,0
2014-06-27,22.543,22.62,22.029,22.431,48539,0
2014-06-30,22.153,22.431,22.144,22.422,11525,0
2014-07-01,22.404,22.993,22.404,22.816,28583,0
2014-07-02,22.816,22.993,22.779,22.798,6207,0
2014-07-03,22.861,23.319,22.798,23.048,7099,0
2014-07-07,22.769,22.861,22.441,22.489,14742,0
2014-07-08,22.339,22.431,22.198,22.207,6515,0
2014-07-09,22.339,22.339,22.207,22.207,3354,0
2014-07-10,22.105,22.105,21.974,22.029,11077,0
2014-07-11,22.01,22.086,21.966,22.049,14994,0
2014-07-14,22.235,22.235,22.01,22.17,14325,0
2014-07-15,22.01,22.188,21.966,21.974,7633,0
2014-07-16,22.162,22.164,21.9,21.9,10864,0
2014-07-17,21.918,22.124,21.574,21.574,10197,0
2014-07-18,21.497,22.153,21.497,22.134,14161,0
2014-07-21,22.049,22.049,21.984,22.001,4926,0
2014-07-22,21.993,22.001,21.87,21.937,9201,0
2014-07-23,22.001,22.105,21.966,22.056,7041,0
2014-07-24,22.105,22.105,21.779,21.88,12302,0
2014-07-25,21.87,22.056,21.832,21.832,9311,0
2014-07-28,21.862,22.153,21.751,21.957,13965,0
2014-07-29,22.056,22.254,21.966,21.966,5939,0
2014-07-30,22.105,22.301,21.993,22.096,6121,0
2014-07-31,21.984,22.049,21.918,21.966,13828,0
2014-08-01,22.066,22.188,21.966,21.966,14170,0
2014-08-04,22.134,22.404,22.086,22.144,81721,0
2014-08-05,22.105,22.414,22.056,22.244,6584,0
2014-08-06,22.244,22.789,22.162,22.593,7610,0
2014-08-07,22.72,22.816,22.444,22.628,9642,0
2014-08-08,22.611,22.749,22.524,22.72,10049,0
2014-08-11,22.648,22.842,22.524,22.648,8808,0
2014-08-12,22.833,22.833,22.311,22.311,8717,0
2014-08-13,22.33,22.48,22.301,22.311,6967,0
2014-08-14,22.301,22.414,22.244,22.254,4750,0
2014-08-15,22.497,22.497,22.056,22.153,20413,0
2014-08-18,22.225,22.293,22.153,22.235,10989,0
2014-08-19,22.293,22.339,22.17,22.264,8009,0
2014-08-20,22.244,22.293,22.144,22.207,8099,0
2014-08-21,22.244,22.283,22.105,22.215,7574,0
2014-08-22,22.124,22.693,22.124,22.235,6168,0
2014-08-25,22.264,22.311,22.105,22.301,6365,0
2014-08-26,22.273,22.48,22.198,22.441,9133,0
2014-08-27,22.737,22.737,22.446,22.578,9960,0
2014-08-28,22.7,22.7,22.351,22.436,8390,0
2014-08-29,22.436,22.568,22.334,22.361,5656,0
2014-09-02,22.521,22.7,22.426,22.672,4595,0
2014-09-03,22.7,22.983,22.426,22.521,5205,0
2014-09-04,22.597,22.644,22.426,22.426,4478,0
2014-09-05,22.446,22.53,22.389,22.426,8653,0
2014-09-08,22.484,22.568,22.426,22.511,9288,0
2014-09-09,22.379,22.501,22.334,22.379,8685,0
2014-09-10,22.351,22.587,22.342,22.587,9404,0
2014-09-11,22.361,22.662,22.361,22.653,9740,0
2014-09-12,22.7,22.727,22.351,22.466,7038,0
2014-09-15,22.568,22.568,22.342,22.361,9276,0
2014-09-16,22.68,22.682,22.334,22.351,6976,0
2014-09-17,22.287,22.475,22.287,22.295,7083,0
2014-09-18,22.371,22.539,22.334,22.361,5243,0
2014-09-19,22.409,22.53,22.268,22.268,69486,0
2014-09-22,22.268,22.644,22.147,22.173,9282,0
2014-09-23,22.379,22.379,21.891,21.891,10435,0
2014-09-24,22.031,22.417,21.92,22.059,7605,0
2014-09-25,21.968,22.079,21.843,21.853,7828,0
2014-09-26,21.863,21.949,21.863,21.949,7663,0
2014-09-29,21.871,21.976,21.722,21.843,7592,0
2014-09-30,21.814,21.824,21.625,21.635,14852,0
2014-10-01,21.665,21.752,21.375,21.384,13092,0
2014-10-02,21.959,21.959,21.526,21.949,13730,0
2014-10-03,22.059,22.277,22.003,22.156,6675,0
2014-10-06,22.173,22.305,22.012,22.012,3372,0
2014-10-07,21.949,22.127,21.732,21.833,12287,0
2014-10-08,21.76,22.69,21.732,22.475,17647,0
2014-10-09,22.173,22.389,22.108,22.108,7767,0
2014-10-10,21.994,22.565,21.976,22.191,12520,0
2014-10-13,22.379,22.68,22.201,22.501,15945,0
2014-10-14,22.624,23.377,22.539,23.189,29858,0
2014-10-15,22.878,23.45,21.843,22.662,24711,0
2014-10-16,22.484,23.33,22.484,23.272,14672,0
2014-10-17,23.33,23.33,22.964,23.237,14380,0
2014-10-20,22.906,23.301,22.766,23.162,15376,0
2014-10-21,22.926,23.227,22.84,23.208,6928,0
2014-10-22,22.859,23.33,22.578,22.578,19054,0
2014-10-23,22.795,23.208,22.325,23.084,12157,0
2014-10-24,23.104,23.262,22.634,22.973,9226,0
2014-10-27,23.132,23.132,22.756,22.756,6313,0
2014-10-28,22.549,23.33,22.549,23.33,15468,0
2014-10-29,23.02,23.894,23.02,23.733,11350,0
2014-10-30,23.743,24.816,22.756,24.694,23151,0
2014-10-31,24.412,25.286,23.98,25.087,24283,0
2014-11-03,25.258,25.258,24.581,24.73,16049,0
2014-11-04,24.787,25.004,24.542,24.657,5688,0
2014-11-05,24.637,25.127,24.637,25.08,11938,0
2014-11-06,25.041,26.028,24.629,25.633,25189,0
2014-11-07,25.709,25.709,25.173,25.53,5132,0
2014-11-10,25.249,25.718,25.249,25.671,11308,0
2014-11-11,25.558,25.661,25.182,25.633,14951,0
2014-11-12,25.324,25.699,24.845,25.671,12463,0
2014-11-13,25.625,25.888,25.229,25.437,14384,0
2014-11-14,25.407,25.53,24.864,25.135,7428,0
2014-11-17,25.041,25.135,24.524,24.533,5484,0
2014-11-18,24.533,24.864,24.514,24.864,10514,0
2014-11-19,25.155,25.249,24.279,24.542,11467,0
2014-11-20,24.128,24.431,23.81,24.027,12551,0
2014-11-21,24.393,25.671,24.393,25.671,15635,0
2014-11-24,26.245,26.245,25.417,25.737,10253,0
2014-11-25,25.718,26.356,25.548,25.962,12900,0
2014-11-26,25.976,26.212,25.798,26.111,8769,0
2014-11-28,26.058,26.058,25.76,26.003,9185,0
2014-12-01,26.003,26.043,25.807,26.003,22280,0
2014-12-02,25.93,26.742,25.893,26.742,14394,0
2014-12-03,26.679,26.878,26.182,26.5,9905,0
2014-12-04,26.232,26.838,26.156,26.301,14259,0
2014-12-05,26.335,26.921,26.335,26.886,8155,0
2014-12-08,26.921,26.988,26.309,26.581,8666,0
2014-12-09,26.639,27.478,26.166,27.415,9708,0
2014-12-10,27.319,27.368,26.679,26.798,10761,0
2014-12-11,26.518,27.508,26.509,26.903,9297,0
2014-12-12,26.571,26.619,26.174,26.182,6365,0
2014-12-15,26.309,26.715,26.309,26.526,6428,0
2014-12-16,27.263,27.263,26.166,26.202,10333,0
2014-12-17,26.166,26.759,26.003,26.49,28954,0
2014-12-18,26.542,27.178,26.392,27.168,9750,0
2014-12-19,27.066,27.415,27.027,27.415,42687,0
2014-12-22,27.415,27.415,27.319,27.405,8837,0
2014-12-23,27.405,27.405,27.254,27.254,9492,0
2014-12-24,27.508,27.508,27.289,27.289,1150,0
2014-12-26,27.348,27.405,27.139,27.234,10834,0
2014-12-29,27.329,27.498,26.969,27.459,6610,0
2014-12-30,27.368,27.368,27.271,27.289,2975,0
2014-12-31,27.368,27.368,26.903,27.234,6393,0
2015-01-02,27.139,27.198,26.698,26.715,2073,0
2015-01-05,26.639,26.659,26.431,26.48,3454,0
2015-01-06,26.391,27.139,26.381,26.49,11658,0
2015-01-07,26.769,27.017,26.48,26.808,8977,0
2015-01-08,26.759,26.868,26.5,26.742,8679,0
2015-01-09,26.659,26.742,26.482,26.561,4870,0
2015-01-12,26.526,26.75,26.373,26.48,11153,0
2015-01-13,26.808,27.076,26.48,26.609,8281,0
2015-01-14,26.742,26.798,26.48,26.48,4834,0
2015-01-15,26.629,26.921,26.48,26.5,18871,0
2015-01-16,26.48,26.828,26.48,26.808,7040,0
2015-01-20,26.48,26.798,26.48,26.707,6306,0
2015-01-21,26.431,26.707,26.421,26.629,4654,0
2015-01-22,26.722,26.921,26.533,26.868,53398,0
2015-01-23,26.95,26.95,26.659,26.742,8040,0
2015-01-26,26.679,26.94,26.48,26.619,28182,0
2015-01-27,26.723,26.769,26.526,26.542,7564,0
2015-01-28,26.48,26.838,26.48,26.48,20032,0
2015-01-29,26.48,26.789,26.441,26.649,16761,0
2015-01-30,26.561,26.666,26.48,26.49,13563,0
2015-02-02,26.518,26.715,26.441,26.698,10156,0
2015-02-03,26.669,26.988,26.669,26.969,19537,0
2015-02-04,26.94,27.373,26.858,26.886,8247,0
2015-02-05,27.254,27.556,27.037,27.396,18879,0
2015-02-06,27.649,27.973,27.547,27.716,9946,0
2015-02-09,28.001,28.189,27.736,27.736,8437,0
2015-02-10,27.784,27.905,27.263,27.263,7725,0
2015-02-11,27.377,27.793,27.226,27.468,9657,0
2015-02-12,27.271,27.812,27.216,27.632,18897,0
2015-02-13,27.726,27.745,27.178,27.178,10489,0
2015-02-17,27.566,27.614,26.858,27.027,8323,0
2015-02-18,26.526,27.168,26.526,26.679,3420,0
2015-02-19,26.75,27.405,26.669,26.742,6989,0
2015-02-20,26.818,27.129,26.571,26.715,7352,0
2015-02-23,26.94,27.415,26.848,27.047,17731,0
2015-02-24,27.178,27.677,27.178,27.368,8190,0
2015-02-25,27.538,27.823,27.46,27.679,4981,0
2015-02-26,27.805,28.032,27.718,27.728,15318,0
2015-02-27,28.032,28.032,27.329,27.329,14268,0
2015-03-02,27.766,27.766,27.005,27.309,6630,0
2015-03-03,27.08,27.338,26.919,26.938,7683,0
2015-03-04,26.357,26.815,26.357,26.635,4104,0
2015-03-05,26.625,27.148,26.625,26.685,4630,0
2015-03-06,26.685,27.089,26.605,26.625,8525,0
2015-03-09,26.893,27.548,26.893,27.167,5894,0
2015-03-10,27.262,27.519,26.776,26.996,10945,0
2015-03-11,27.557,27.557,26.835,26.901,8208,0
2015-03-12,27.197,27.557,27.045,27.538,9052,0
2015-03-13,27.433,27.479,27.08,27.479,2841,0
2015-03-16,27.747,27.814,27.109,27.557,2946,0
2015-03-17,26.757,27.557,26.757,27.358,2841,0
2015-03-18,27.262,27.718,27.262,27.605,5787,0
2015-03-19,27.348,27.548,27.27,27.538,9786,0
2015-03-20,27.577,27.577,27.167,27.167,25676,0
2015-03-23,27.27,27.509,27.099,27.319,13996,0
2015-03-24,27.405,27.557,27.138,27.319,12524,0
2015-03-25,27.262,27.557,27.225,27.319,10838,0
2015-03-26,27.299,27.557,27.233,27.387,7997,0
2015-03-27,27.348,27.557,27.138,27.451,9682,0
2015-03-30,27.348,27.489,27.27,27.489,10736,0
2015-03-31,27.368,27.415,27.173,27.396,7115,0
2015-04-01,27.405,27.415,27.27,27.279,6733,0
2015-04-02,27.329,27.557,27.233,27.46,15680,0
2015-04-06,27.329,27.538,27.167,27.415,6842,0
2015-04-07,27.433,27.433,27.262,27.377,4278,0
2015-04-08,27.309,27.433,27.187,27.415,4630,0
2015-04-09,27.289,27.489,27.206,27.225,8794,0
2015-04-10,27.215,27.479,27.148,27.396,5576,0
2015-04-13,27.215,27.348,27.158,27.197,5366,0
2015-04-14,27.27,27.27,27.089,27.099,8945,0
2015-04-15,27.206,27.309,27.119,27.279,4950,0
2015-04-16,27.387,27.415,27.329,27.387,3215,0
2015-04-17,27.557,27.699,27.538,27.642,16417,0
2015-04-20,27.738,28.127,27.738,28.013,4943,0
2015-04-21,27.86,28.069,27.86,28.004,3006,0
2015-04-22,28.059,28.059,27.86,27.888,12681,0
2015-04-23,28.032,28.079,27.625,27.878,6420,0
2015-04-24,27.918,28.089,27.728,28.089,5472,0
2015-04-27,27.888,28.107,27.842,28.023,8945,0
2015-04-28,28.023,28.374,27.937,28.079,22334,0
2015-04-29,28.175,28.337,27.995,28.23,9052,0
2015-04-30,28.127,28.364,27.795,27.795,13892,0
2015-05-01,27.868,28.24,27.718,27.85,13682,0
2015-05-04,28.04,28.222,28.04,28.137,7576,0
2015-05-05,28.049,28.059,28.032,28.059,14945,0
2015-05-06,28.147,28.393,28.069,28.147,9397,0
2015-05-07,28.147,28.403,28.147,28.175,4614,0
2015-05-08,28.355,28.355,28.127,28.175,5156,0
2015-05-11,28.308,28.403,28.127,28.269,7155,0
2015-05-12,28.212,28.403,28.107,28.403,9457,0
2015-05-13,28.308,28.308,28.098,28.137,3789,0
2015-05-14,28.156,28.269,28.137,28.269,3473,0
2015-05-15,28.147,28.259,28.127,28.127,6090,0
2015-05-18,28.25,28.412,28.194,28.327,5237,0
2015-05-19,28.098,28.298,28.04,28.184,7073,0
2015-05-20,28.278,28.278,28.127,28.127,3579,0
2015-05-21,28.298,28.383,28.049,28.117,8525,0
2015-05-22,28.089,28.412,28.069,28.069,17996,0
2015-05-26,28.04,28.317,27.946,27.976,12159,0
2015-05-27,27.946,28.403,27.946,28.317,5576,0
2015-05-28,28.183,28.183,28.03,28.03,2550,0
2015-05-29,28.002,28.556,27.676,27.848,16964,0
2015-06-01,28.126,28.126,27.725,27.792,2665,0
2015-06-02,27.754,27.984,27.553,27.926,10919,0
2015-06-03,27.984,28.421,27.984,28.298,10156,0
2015-06-04,27.057,28.193,27.057,27.935,8691,0
2015-06-05,27.984,28.623,27.876,28.623,33403,0
2015-06-08,28.327,28.489,27.876,28.068,8167,0
2015-06-09,27.853,28.202,27.853,28.002,5913,0
2015-06-10,28.221,28.613,28.221,28.546,7478,0
2015-06-11,28.413,28.413,27.945,28.403,7724,0
2015-06-12,28.317,28.421,28.011,28.259,4921,0
2015-06-15,28.202,28.968,28.202,28.66,22512,0
2015-06-16,28.689,30.559,28.689,30.551,19057,0
2015-06-17,30.37,31.258,30.236,30.818,15915,0
2015-06-18,30.982,31.468,30.887,31.038,10261,0
2015-06-19,30.867,31.058,30.236,30.8,26491,0
2015-06-22,30.943,31.229,30.714,31.229,15705,0
2015-06-23,30.972,31.506,30.887,31.506,13259,0
2015-06-24,31.898,31.898,30.933,31.144,11833,0
2015-06-25,31.306,31.468,30.579,31.164,14975,0
2015-06-26,31.239,31.898,31.115,31.431,90783,0
2015-06-29,31.544,32.357,30.8,30.943,16334,0
2015-06-30,31.431,31.755,30.953,31.44,18710,0
2015-07-01,31.344,31.65,31.335,31.458,14867,0
2015-07-02,31.622,31.736,31.154,31.277,9529,0
2015-07-06,31.134,31.516,30.617,31.258,7853,0
2015-07-07,31.154,31.487,31.01,31.412,14975,0
2015-07-08,31.058,31.516,31.058,31.382,9634,0
2015-07-09,31.363,31.45,31.277,31.373,6807,0
2015-07-10,31.373,31.612,31.373,31.516,10994,0
2015-07-13,31.775,31.898,31.564,31.879,23036,0
2015-07-14,31.727,32.136,31.593,31.879,16585,0
2015-07-15,31.889,32.032,31.593,32.004,33126,0
2015-07-16,31.955,32.051,31.803,31.898,6597,0
2015-07-17,32.012,32.299,31.784,32.165,18952,0
2015-07-20,32.109,32.281,31.821,32.012,11727,0
2015-07-21,31.221,31.898,31.221,31.669,7017,0
2015-07-22,31.736,32.185,31.506,32.146,8900,0
2015-07-23,32.012,32.509,30.324,30.341,12355,0
2015-07-24,30.466,32.214,30.466,30.569,13089,0
2015-07-27,30.37,31.038,29.949,30.524,13193,0
2015-07-28,30.647,32.041,30.065,30.122,13401,0
2015-07-29,30.065,31.154,29.655,30.14,11517,0
2015-07-30,30.37,30.559,29.865,30.017,9424,0
2015-07-31,30.075,31.068,29.338,30.933,29528,0
2015-08-03,30.8,31.019,30.046,30.122,12829,0
2015-08-04,30.389,30.608,30.15,30.189,7120,0
2015-08-05,30.515,30.8,30.131,30.198,10576,0
2015-08-06,29.701,30.15,29.701,29.797,5704,0
2015-08-07,29.75,29.807,29.606,29.807,8691,0
2015-08-10,29.75,30.075,29.75,30.027,11623,0
2015-08-11,29.529,30.17,29.529,29.892,6709,0
2015-08-12,29.559,29.892,29.368,29.377,8271,0
2015-08-13,29.989,29.989,29.195,29.205,10890,0
2015-08-14,29.319,30.093,29.319,30.056,6177,0
2015-08-17,29.969,30.407,29.509,30.294,7017,0
2015-08-18,29.416,30.752,29.416,29.616,4189,0
2015-08-19,29.788,30.179,29.509,29.509,10052,0
2015-08-20,29.368,29.578,29.368,29.368,12774,0
2015-08-21,28.88,29.655,28.709,29.444,12459,0
2015-08-24,28.278,29.509,27.485,27.495,12969,0
2015-08-25,28.259,28.985,27.152,27.438,17382,0
2015-08-26,27.974,28.364,27.696,28.021,7958,0
2015-08-27,27.984,28.775,27.676,27.916,12146,0
2015-08-28,27.906,28.329,27.906,27.993,6146,0
2015-08-31,27.848,28.098,27.839,28.002,12188,0
2015-09-01,27.58,28.31,27.503,28.059,26980,0
2015-09-02,28.022,28.77,27.609,27.876,26251,0
2015-09-03,27.886,28.482,27.886,27.984,23439,0
2015-09-04,27.753,28.223,27.753,27.876,8854,0
2015-09-08,27.743,28.511,27.743,28.022,33751,0
2015-09-09,28.319,28.799,27.792,28.04,17917,0
2015-09-10,28.204,28.511,28.098,28.127,14118,0
2015-09-11,27.839,28.223,27.665,27.974,9687,0
2015-09-14,28.012,28.28,27.926,28.175,9376,0
2015-09-15,28.147,28.54,27.984,28.501,10330,0
2015-09-16,28.366,29.182,28.089,28.406,8854,0
2015-09-17,28.376,28.673,28.107,28.482,15947,0
2015-09-18,27.984,28.972,27.839,27.839,21876,0
2015-09-21,27.974,28.568,27.906,28.568,21251,0
2015-09-22,28.396,28.79,28.166,28.472,10416,0
2015-09-23,28.683,28.981,28.416,28.511,9026,0
2015-09-24,28.895,28.895,28.223,28.635,9452,0
2015-09-25,28.836,29.116,28.271,28.434,7604,0
2015-09-28,28.348,28.722,28.147,28.184,15082,0
2015-09-29,28.147,28.521,27.935,27.945,9376,0
2015-09-30,28.252,28.654,28.059,28.089,16043,0
2015-10-01,28.166,28.166,27.599,27.945,11250,0
2015-10-02,27.714,27.984,26.936,27.197,9687,0
2015-10-05,27.281,27.82,27.281,27.705,13536,0
2015-10-06,27.714,28.242,27.389,28.137,17396,0
2015-10-07,28.175,29.212,28.049,29.078,16980,0
2015-10-08,29.135,29.778,28.559,29.768,30210,0
2015-10-09,29.855,30.278,29.394,29.922,21355,0
2015-10-12,29.998,30.844,29.528,30.844,15974,0
2015-10-13,30.603,31.219,29.826,30.278,10209,0
2015-10-14,29.356,30.037,29.356,29.451,8646,0
2015-10-15,29.634,30.682,29.634,30.258,12396,0
2015-10-16,30.258,30.719,29.855,30.47,17709,0
2015-10-19,30.682,30.692,30.057,30.391,14248,0
2015-10-20,30.307,30.766,30.076,30.702,11250,0
2015-10-21,31.084,31.102,29.394,29.414,39793,0
2015-10-22,29.807,30.028,29.288,29.605,11772,0
2015-10-23,29.663,29.759,29.346,29.759,14478,0
2015-10-26,29.759,30.162,29.759,29.807,8021,0
2015-10-27,29.73,29.816,29.106,29.212,7604,0
2015-10-28,29.634,30.573,29.336,30.563,26772,0
2015-10-29,30.268,30.344,30.047,30.047,2604,0
2015-10-30,29.98,29.98,29.039,29.414,10833,0
2015-11-02,29.49,29.768,28.501,28.99,12982,0
2015-11-03,28.944,29.46,28.799,29.039,9376,0
2015-11-04,29.182,29.75,28.752,29.336,11851,0
2015-11-05,29.048,29.74,29.048,29.615,8230,0
2015-11-06,29.778,30.519,29.182,30.47,11564,0
2015-11-09,30.612,30.612,30.047,30.229,6293,0
2015-11-10,29.615,30.238,29.518,29.807,11250,0
2015-11-11,29.759,29.759,29.701,29.75,15627,0
2015-11-12,29.596,29.596,29.145,29.145,6875,0
2015-11-13,29.087,29.154,28.914,29.009,11041,0
2015-11-16,27.839,28.416,27.119,28.376,53648,0
2015-11-17,28.559,29.26,28.559,28.866,5522,0
2015-11-18,29.039,29.039,28.866,28.972,7604,0
2015-11-19,29.116,29.116,28.799,29.009,8542,0
2015-11-20,29.039,30.181,29.039,30.037,19896,0
2015-11-23,29.654,30.152,29.654,29.998,3646,0
2015-11-24,29.759,30.191,29.759,30.181,5522,0
2015-11-25,29.922,30.814,29.797,30.71,11564,0
2015-11-27,30.747,30.776,30.015,30.622,2848,0
2015-11-30,30.632,30.999,30.139,30.622,25920,0
2015-12-01,31.037,31.24,30.651,30.815,13490,0
2015-12-02,30.865,30.865,30.572,30.652,3435,0
2015-12-03,30.682,30.865,30.562,30.582,11269,0
2015-12-04,30.622,31.24,30.546,30.756,37429,0
2015-12-07,30.642,30.805,30.139,30.207,8607,0
2015-12-08,30.592,30.592,30.064,30.064,8091,0
2015-12-09,29.512,30.044,29.464,30.005,14827,0
2015-12-10,29.735,29.899,29.437,29.581,11613,0
2015-12-11,29.137,29.369,28.423,28.443,11613,0
2015-12-14,27.991,29.185,27.827,28.742,15792,0
2015-12-15,29.05,29.418,28.791,29.418,4457,0
2015-12-16,29.562,29.899,29.04,29.63,9436,0
2015-12-17,29.224,30.082,29.224,29.263,4978,0
2015-12-18,29.098,29.793,28.375,28.791,33697,0
2015-12-21,29.011,29.329,28.713,28.974,17729,0
2015-12-22,28.925,29.418,28.742,29.408,12844,0
2015-12-23,29.512,29.822,28.955,29.783,8295,0
2015-12-24,29.842,29.842,29.088,29.803,6156,0
2015-12-28,29.504,29.504,28.867,29.118,9681,0
2015-12-29,29.234,29.871,29.234,29.842,7672,0
2015-12-30,29.803,29.813,29.32,29.418,4770,0
2015-12-31,29.522,29.889,28.935,29.329,2860,0
2016-01-04,28.974,28.974,27.17,27.228,14623,0
2016-01-05,27.922,27.922,27.402,27.68,6609,0
2016-01-06,27.344,28.192,27.344,27.971,10569,0
2016-01-07,27.556,28.53,27.487,27.517,11824,0
2016-01-08,27.872,27.872,27.294,27.304,6276,0
2016-01-11,27.477,27.749,26.948,27.439,12876,0
2016-01-12,27.632,28.104,27.487,27.768,10534,0
2016-01-13,27.383,27.383,26.89,27.081,4588,0
2016-01-14,27.411,27.537,27.045,27.324,8204,0
2016-01-15,26.649,26.754,25.877,26.571,9630,0
2016-01-19,26.783,27.402,26.533,26.928,8399,0
2016-01-20,26.783,27.497,26.184,27.334,15220,0
2016-01-21,27.131,27.872,26.639,27.081,7923,0
2016-01-22,27.274,27.768,26.773,27.081,9597,0
2016-01-25,26.996,27.246,26.476,26.476,3041,0
2016-01-26,27.392,27.507,26.639,27.151,5267,0
2016-01-27,27.161,27.284,26.446,26.446,9388,0
2016-01-28,26.224,26.918,26.184,26.254,10273,0
2016-01-29,26.986,27.151,25.887,27.151,27142,0
2016-02-01,26.746,27.477,26.368,27.025,3356,0
2016-02-02,26.629,27.294,26.175,26.175,6426,0
2016-02-03,26.321,26.321,25.424,26.061,11634,0
2016-02-04,26.137,26.157,25.945,26.001,7695,0
2016-02-05,26.001,26.021,25.096,25.106,13195,0
2016-02-08,25.077,25.848,25.077,25.713,17914,0
2016-02-09,25.568,25.684,25.558,25.646,1828,0
2016-02-10,25.973,26.358,25.973,25.992,2980,0
2016-02-11,25.723,25.988,25.231,25.501,9145,0
2016-02-12,25.086,25.548,25.086,25.51,2768,0
2016-02-16,25.654,26.061,25.492,25.704,4705,0
2016-02-17,25.713,25.801,25.288,25.664,8406,0
2016-02-18,25.51,25.51,24.603,24.633,5078,0
2016-02-19,24.846,25.077,24.846,25.077,17236,0
2016-02-22,25.385,25.548,25.068,25.53,38564,0
2016-02-23,25.473,25.558,25.077,25.077,6772,0
2016-02-24,23.835,25.346,23.835,25.26,7170,0
2016-02-25,25.257,25.318,25.201,25.26,3177,0
2016-02-26,25.328,25.454,25.29,25.406,5498,0
2016-02-29,25.454,25.454,25.231,25.29,5765,0
2016-03-01,25.366,25.716,25.269,25.707,16001,0
2016-03-02,25.425,25.57,25.376,25.542,20225,0
2016-03-03,25.638,26.384,25.638,25.997,5790,0
2016-03-04,25.532,26.153,25.532,26.006,7893,0
2016-03-07,25.949,26.153,25.716,26.133,5626,0
2016-03-08,25.745,26.153,25.74,25.929,4441,0
2016-03-09,25.997,25.997,25.871,25.959,3378,0
2016-03-10,26.036,26.036,25.716,25.959,3919,0
2016-03-11,25.687,26.153,25.687,26.143,7169,0
2016-03-14,26.143,26.143,25.813,25.911,19641,0
2016-03-15,25.871,26.133,25.813,26.016,13195,0
2016-03-16,26.016,26.143,26.006,26.133,15754,0
2016-03-17,26.2,26.25,26.143,26.22,20047,0
2016-03-18,26.365,26.668,25.794,26.668,29195,0
2016-03-21,26.706,27.774,26.706,27.58,14026,0
2016-03-22,27.182,27.219,27.006,27.075,11045,0
2016-03-23,27.172,27.172,26.618,26.842,8066,0
2016-03-24,26.531,26.89,26.474,26.725,9548,0
2016-03-28,26.404,27.307,26.404,26.89,5329,0
2016-03-29,26.871,26.871,26.559,26.688,15957,0
2016-03-30,26.494,27.172,26.494,26.688,7797,0
2016-03-31,26.977,27.287,26.513,26.638,5492,0
2016-04-01,26.697,26.697,26.559,26.559,1787,0
2016-04-04,26.628,26.628,25.978,26.19,9301,0
2016-04-05,26.066,26.066,25.454,25.55,4036,0
2016-04-06,25.454,25.536,25.231,25.425,4800,0
2016-04-07,25.28,25.444,24.833,24.843,4301,0
2016-04-08,25.58,25.58,24.735,24.833,2998,0
2016-04-11,25.085,25.687,25.017,25.406,5792,0
2016-04-12,25.376,25.498,25.241,25.483,4205,0
2016-04-13,24.853,26.18,24.853,26.056,9451,0
2016-04-14,26.163,26.2,25.939,25.959,5177,0
2016-04-15,25.716,25.716,25.493,25.532,7410,0
2016-04-18,25.56,25.861,25.172,25.231,25318,0
2016-04-19,25.231,26.006,25.182,25.987,74482,0
2016-04-20,25.987,26.2,25.987,26.2,19031,0
2016-04-21,26.28,26.28,25.542,26.124,3960,0
2016-04-22,26.016,26.484,25.764,26.076,3038,0
2016-04-25,26.046,26.29,25.736,26.19,6202,0
2016-04-26,26.2,27.841,26.18,27.793,112873,0
2016-04-27,27.793,28.521,27.725,28.21,6608,0
2016-04-28,28.278,28.278,28.006,28.054,7921,0
2016-04-29,27.879,27.909,27.182,27.521,8449,0
2016-05-02,27.599,27.774,27.201,27.571,10043,0
2016-05-03,27.415,27.415,26.725,26.899,9946,0
2016-05-04,26.822,27.093,26.328,26.454,6087,0
2016-05-05,26.588,26.812,26.153,26.22,7152,0
2016-05-06,27.046,27.046,25.968,26.414,12075,0
2016-05-09,26.444,26.939,26.444,26.793,9621,0
2016-05-10,26.881,27.133,26.881,27.133,2459,0
2016-05-11,27.158,27.376,27.123,27.201,17307,0
2016-05-12,27.201,27.259,27.075,27.182,5625,0
2016-05-13,26.588,27.201,26.588,26.919,6043,0
2016-05-16,27.22,27.22,27.084,27.163,8780,0
2016-05-17,27.172,27.22,26.968,27.083,19614,0
2016-05-18,26.968,27.367,26.968,27.367,12766,0
2016-05-19,27.317,27.415,27.172,27.22,4125,0
2016-05-20,27.376,27.628,27.172,27.619,8009,0
2016-05-23,27.541,27.655,27.471,27.521,7377,0
2016-05-24,27.609,28.142,27.609,28.103,13376,0
2016-05-25,28.181,28.423,28.093,28.336,14948,0
2016-05-26,28.365,28.481,27.958,28.016,40312,0
2016-05-27,28.173,28.425,28.074,28.407,3979,0
2016-05-31,28.494,28.494,27.988,28.407,4711,0
2016-06-01,28.407,28.494,28.25,28.416,13217,0
2016-06-02,28.348,28.494,28.328,28.455,3322,0
2016-06-03,28.299,28.474,27.928,28.387,4382,0
2016-06-06,28.484,29.226,28.484,29.05,13873,0
2016-06-07,28.787,29.274,28.689,29.178,9835,0
2016-06-08,29.274,29.762,29.274,29.636,9381,0
2016-06-09,29.646,29.733,29.178,29.577,7238,0
2016-06-10,29.577,29.762,29.118,29.148,75005,0
2016-06-13,29.138,29.422,28.728,28.728,5752,0
2016-06-14,28.65,28.826,28.377,28.455,5755,0
2016-06-15,28.592,29.158,27.821,28.035,7568,0
2016-06-16,27.878,29.04,26.552,28.542,12602,0
2016-06-17,28.64,29.021,28.542,28.738,25009,0
2016-06-20,28.884,29.479,28.133,28.63,8873,0
2016-06-21,28.493,29.197,28.484,28.797,4278,0
2016-06-22,28.367,28.787,27.597,28.699,5495,0
2016-06-23,28.787,29.31,28.133,28.983,11270,0
2016-06-24,26.865,28.202,26.68,27.215,43921,0
2016-06-27,26.786,27.459,26.786,26.875,8679,0
2016-06-28,27.353,27.997,27.268,27.459,9685,0
2016-06-29,28.054,28.259,27.273,27.538,14744,0
2016-06-30,27.763,27.868,27.488,27.868,4566,0
2016-07-01,27.617,27.968,27.201,27.323,8565,0
2016-07-05,27.206,27.323,26.903,27.255,2950,0
2016-07-06,27.138,27.449,26.025,27.313,13892,0
2016-07-07,27.225,27.783,27.045,27.255,8147,0
2016-07-08,27.587,27.693,26.885,27.323,16868,0
2016-07-11,26.953,27.645,26.805,27.323,22466,0
2016-07-12,27.323,28.826,27.138,28.387,65512,0
2016-07-13,28.299,28.787,27.449,28.777,9124,0
2016-07-14,28.923,29.499,28.338,29.363,14433,0
2016-07-15,29.617,29.617,28.826,29.353,6446,0
2016-07-18,29.178,29.802,28.173,29.607,11293,0
2016-07-19,29.704,29.704,29.168,29.303,3796,0
2016-07-20,29.333,29.333,28.923,29.207,2770,0
2016-07-21,29.108,29.997,28.943,29.373,2173,0
2016-07-22,29.343,29.636,28.026,29.636,9577,0
2016-07-25,29.528,29.548,28.767,28.865,7061,0
2016-07-26,28.103,29.997,28.103,29.392,2625,0
2016-07-27,29.664,29.664,29.246,29.265,2267,0
2016-07-28,29.607,29.607,28.865,29.08,5638,0
2016-07-29,28.953,28.953,27.918,28.25,9574,0
2016-08-01,28.006,28.006,26.64,26.795,9386,0
2016-08-02,26.875,27.167,25.859,27.03,6707,0
2016-08-03,27.215,27.215,26.66,27.197,33958,0
2016-08-04,27.353,28.163,26.991,26.991,2932,0
2016-08-05,27.177,27.245,26.875,27.148,12445,0
2016-08-08,26.728,27.948,26.728,27.928,8957,0
2016-08-09,27.635,28.24,27.108,28.23,6621,0
2016-08-10,28.23,28.402,27.841,28.318,6136,0
2016-08-11,28.348,28.767,28.211,28.67,15440,0
2016-08-12,28.123,28.534,28.113,28.387,11430,0
2016-08-15,28.064,28.758,27.277,28.621,5327,0
2016-08-16,28.367,28.943,28.367,28.875,22983,0
2016-08-17,28.943,29.274,28.621,29.274,7947,0
2016-08-18,28.963,29.402,28.963,29.402,8066,0
2016-08-19,29.402,29.762,29.265,29.402,38589,0
2016-08-22,29.343,29.422,29.138,29.422,7162,0
2016-08-23,29.402,29.422,29.274,29.303,11231,0
2016-08-24,29.382,29.402,29.313,29.363,6175,0
2016-08-25,29.402,29.402,29.274,29.402,7592,0
2016-08-26,29.402,29.402,29.178,29.178,1968,0
2016-08-29,29.373,29.373,29.08,29.178,6526,0
2016-08-30,29.403,29.433,29.255,29.285,10751,0
2016-08-31,29.433,29.433,29.255,29.255,11868,0
2016-09-01,29.373,29.452,28.892,29.088,9597,0
2016-09-02,29.255,29.334,29.246,29.295,2988,0
2016-09-06,29.452,29.452,29.187,29.246,3150,0
2016-09-07,28.753,29.433,28.753,29.295,96333,0
2016-09-08,29.433,29.677,29.354,29.659,3658,0
2016-09-09,29.501,29.53,29.118,29.246,15874,0
2016-09-12,29.178,29.433,29,29.236,18222,0
2016-09-13,29.285,29.433,28.912,29.393,14458,0
2016-09-14,29.226,29.913,29.226,29.56,14322,0
2016-09-15,29.579,29.825,29.51,29.697,14040,0
2016-09-16,29.765,29.903,29.442,29.687,96635,0
2016-09-19,29.677,29.874,29.677,29.795,18274,0
2016-09-20,29.755,29.86,29.659,29.746,16185,0
2016-09-21,29.825,29.913,29.677,29.913,17057,0
2016-09-22,29.785,29.85,29.736,29.785,12585,0
2016-09-23,29.649,29.775,28.048,29.667,17653,0
2016-09-26,29.619,29.775,29.314,29.56,5063,0
2016-09-27,29.275,29.659,29.098,29.629,6530,0
2016-09-28,29.629,29.716,29.168,29.649,16300,0
2016-09-29,29.53,29.53,29.334,29.373,15407,0
2016-09-30,29.433,29.865,29.433,29.795,19839,0
2016-10-03,29.677,29.884,29.334,29.874,7175,0
2016-10-04,29.825,30.138,29.825,30.129,6442,0
2016-10-05,30.167,30.306,29.961,30.306,5848,0
2016-10-06,30.316,30.403,30.001,30.334,8930,0
2016-10-07,30.334,30.413,30.326,30.373,8134,0
2016-10-10,30.413,31.326,30.413,31.257,7227,0
2016-10-11,31.257,31.296,31.002,31.159,17171,0
2016-10-12,31.149,31.6,31.149,31.6,9631,0
2016-10-13,31.306,31.306,30.381,30.473,9091,0
2016-10-14,30.619,30.659,29.971,30.569,9225,0
2016-10-17,30.119,30.423,29.433,29.991,8308,0
2016-10-18,29.835,30.267,29.835,30.147,12237,0
2016-10-19,30.247,30.453,29.947,30.157,4252,0
2016-10-20,30.277,30.453,29.956,30.129,3417,0
2016-10-21,29.913,30.383,29.874,30.217,3552,0
2016-10-24,29.471,30.167,29.471,29.932,18017,0
2016-10-25,29.981,30.227,29.579,30.051,15135,0
2016-10-26,29.884,30.071,29.677,29.845,8337,0
2016-10-27,29.481,30.296,29.481,29.922,10558,0
2016-10-28,29.418,29.884,29.418,29.501,5802,0
2016-10-31,29.569,29.569,28.363,28.53,14374,0
2016-11-01,28.627,29.04,27.402,27.941,11875,0
2016-11-02,27.735,28.942,27.735,28.225,10645,0
2016-11-03,28.451,28.47,27.804,28.197,7460,0
2016-11-04,28.274,29.114,27.901,28.068,11601,0
2016-11-07,28.549,29.236,27.421,29.207,17271,0
2016-11-08,29.059,29.059,27.911,28.373,20577,0
2016-11-09,28.559,29.922,27.469,29.707,18144,0
2016-11-10,29.775,31.551,29.775,31.031,21075,0
2016-11-11,30.785,33.847,29.971,33.837,38189,0
2016-11-14,34.308,34.348,32.915,33.387,24166,0
2016-11-15,33.051,33.465,32.032,33.071,12822,0
2016-11-16,31.61,33.071,30.948,32.975,16088,0
2016-11-17,33.277,33.553,32.639,33.121,16660,0
2016-11-18,33.277,33.788,32.533,33.788,20267,0
2016-11-21,33.455,33.788,33.357,33.621,8950,0
2016-11-22,33.699,34.651,32.788,33.602,40221,0
2016-11-23,32.709,34.093,32.699,33.651,63070,0
2016-11-25,33.357,33.955,33.357,33.602,10376,0
2016-11-28,33.847,33.974,33.061,33.307,30552,0
2016-11-29,33.504,33.762,33.042,33.17,21038,0
2016-11-30,33.564,34.106,32.963,33.021,13762,0
2016-12-01,33.07,33.761,33.07,33.416,32289,0
2016-12-02,33.524,33.928,33.514,33.574,14367,0
2016-12-05,33.87,33.909,33.514,33.663,35193,0
2016-12-06,33.78,33.8,33.514,33.8,36256,0
2016-12-07,33.918,34.451,33.711,34.214,34384,0
2016-12-08,34.401,35.467,34.002,35.092,45256,0
2016-12-09,35.318,36.077,34.174,35.821,36785,0
2016-12-12,35.674,37.941,35.112,37.349,27921,0
2016-12-13,36.561,37.506,36.471,37.033,21740,0
2016-12-14,37.22,37.733,36.21,37.22,26916,0
2016-12-15,37.586,38.64,36.905,37.477,41840,0
2016-12-16,37.625,37.753,36.988,37.409,68968,0
2016-12-19,37.22,37.605,37.182,37.437,14712,0
2016-12-20,37.457,38.216,37.072,37.95,27008,0
2016-12-21,38.039,38.302,37.891,37.95,13538,0
2016-12-22,37.891,37.901,37.075,37.644,12804,0
2016-12-23,37.299,37.596,37.26,37.437,11442,0
2016-12-27,37.25,37.635,37.212,37.23,8283,0
2016-12-28,37.26,37.566,36.668,37.289,20108,0
2016-12-29,37.279,37.457,37.082,37.212,12250,0
2016-12-30,37.399,37.457,36.664,37.062,11552,0
2017-01-03,37.457,37.457,36.693,36.965,11616,0
2017-01-04,37.162,38.009,37.162,37.546,17150,0
2017-01-05,37.27,37.482,36.619,37.072,10822,0
2017-01-06,37.349,37.349,36.521,36.855,16685,0
2017-01-09,36.768,36.947,35.619,36.087,9199,0
2017-01-10,36.304,36.481,36.142,36.422,8284,0
2017-01-11,35.791,36.471,35.791,36.324,6564,0
2017-01-12,36.264,36.383,35.25,35.545,8393,0
2017-01-13,36.245,36.576,35.752,35.791,12451,0
2017-01-17,35.88,36.176,35.23,35.299,15488,0
2017-01-18,35.24,36.028,35.201,36.008,42869,0
2017-01-19,35.978,35.978,35.22,35.338,10878,0
2017-01-20,35.22,35.535,34.781,35.18,7606,0
2017-01-23,35.24,35.347,34.727,35.24,4528,0
2017-01-24,35.289,35.831,34.254,35.22,3150,0
2017-01-25,35.634,35.752,34.993,35.752,6495,0
2017-01-26,34.699,35.821,34.699,35.259,3504,0
2017-01-27,35.387,35.387,34.136,34.845,9383,0
2017-01-30,34.579,35.599,34.579,34.746,5309,0
2017-01-31,34.855,34.855,34.441,34.806,15710,0
2017-02-01,34.895,34.9,34.52,34.569,4571,0
2017-02-02,34.53,34.549,34.199,34.471,15312,0
2017-02-03,34.718,35.112,34.501,34.727,3271,0
2017-02-06,34.678,34.92,34.401,34.411,7998,0
2017-02-07,34.953,35.496,33.909,33.909,77441,0
2017-02-08,34.037,34.351,33.474,33.623,48321,0
2017-02-09,33.958,35.764,33.86,35.496,37573,0
2017-02-10,35.624,36.374,34.727,36.028,11280,0
2017-02-13,36.147,36.349,35.959,35.988,7415,0
2017-02-14,36.15,36.402,35.586,36.284,11126,0
2017-02-15,36.107,36.111,35.684,35.988,6554,0
2017-02-16,35.684,36.442,35.684,36.314,6258,0
2017-02-17,36.364,36.364,35.554,35.929,22734,0
2017-02-21,36.225,37.319,35.893,36.955,14616,0
2017-02-22,36.845,37.437,36.422,36.581,11585,0
2017-02-23,36.835,37.457,36.778,37.112,2995,0
2017-02-24,37.349,37.743,36.935,36.935,3881,0
2017-02-27,37.128,37.425,36.227,37,21494,0
2017-02-28,37.158,37.188,35.761,36.108,12675,0
2017-03-01,36.494,37.058,36.103,36.474,7011,0
2017-03-02,36.376,36.395,35.89,35.979,7977,0
2017-03-03,36.286,36.464,35.94,36.415,10212,0
2017-03-06,36.168,36.88,35.9,36.613,8759,0
2017-03-07,36.554,37.068,36.296,36.435,7122,0
2017-03-08,36.782,36.782,36.237,36.415,28411,0
2017-03-09,36.554,37.019,36.088,36.682,11131,0
2017-03-10,36.95,37.623,35.89,36.237,7344,0
2017-03-13,36.088,36.435,35.643,35.643,5255,0
2017-03-14,35.495,37.188,35.227,36.514,43006,0
2017-03-15,37.088,37.088,35.989,36.564,28209,0
2017-03-16,36.603,37.623,36.158,36.386,16646,0
2017-03-17,34.543,34.653,33.861,34.297,789144,0
2017-03-20,34.257,34.287,33.861,34.197,54405,0
2017-03-21,34.187,34.306,32.92,33.702,177965,0
2017-03-22,33.474,33.682,33.268,33.534,43149,0
2017-03-23,33.574,33.781,33.138,33.682,32420,0
2017-03-24,33.742,33.9,33.613,33.742,31698,0
2017-03-27,33.613,33.762,33.217,33.504,132933,0
2017-03-28,33.613,34.029,33.514,33.821,34220,0
2017-03-29,33.831,33.861,33.663,33.831,19991,0
2017-03-30,33.801,34.113,33.663,34.059,64665,0
2017-03-31,34.059,34.326,33.861,33.95,108505,0
2017-04-03,33.91,34.643,33.633,34.475,45188,0
2017-04-04,34.316,34.543,34.034,34.297,45972,0
2017-04-05,34.445,34.534,33.682,33.861,139645,0
2017-04-06,33.732,34.395,33.326,33.9,74630,0
2017-04-07,33.583,34.098,33.435,33.781,28787,0
2017-04-10,34.385,34.385,33.068,33.207,43822,0
2017-04-11,33.158,33.564,33.158,33.405,38755,0
2017-04-12,33.564,33.564,32.86,33.227,66470,0
2017-04-13,33.663,33.663,33.068,33.108,35243,0
2017-04-17,33.217,33.386,33,33.227,92157,0
2017-04-18,33.088,33.969,32.594,33.861,50984,0
2017-04-19,34.009,34.593,34.009,34.177,35421,0
2017-04-20,34.267,34.405,34.108,34.395,21160,0
2017-04-21,34.267,34.47,33.999,34.326,23203,0
2017-04-24,34.613,34.901,34.475,34.553,101486,0
2017-04-25,34.698,34.999,34.355,34.781,54054,0
2017-04-26,34.901,35.673,34.653,35.385,54064,0
2017-04-27,35.643,35.643,34.811,34.911,16764,0
2017-04-28,34.751,35.336,34.207,34.355,27404,0
2017-05-01,34.405,35.147,34.167,34.959,32801,0
2017-05-02,35.415,35.415,34.673,35.029,25444,0
2017-05-03,34.969,35.147,34.505,34.653,34492,0
2017-05-04,34.713,35.197,34.573,35.147,44276,0
2017-05-05,35.147,35.147,34.751,34.921,10468,0
2017-05-08,34.959,35.177,34.771,35.177,19357,0
2017-05-09,35.147,35.385,34.761,35.049,20845,0
2017-05-10,34.851,35.089,34.643,34.939,18806,0
2017-05-11,34.751,34.851,34.455,34.633,18429,0
2017-05-12,34.603,34.613,34.207,34.365,19710,0
2017-05-15,34.633,35.267,34.623,35.079,20085,0
2017-05-16,34.999,35.099,34.643,35.039,12934,0
2017-05-17,34.643,34.643,33.504,33.881,37570,0
2017-05-18,33.96,34.563,33.742,34.148,31755,0
2017-05-19,34.039,34.465,33.801,34.039,31782,0
2017-05-22,34.197,34.377,33.91,34.227,18261,0
2017-05-23,34.157,34.653,33.979,34.583,15698,0
2017-05-24,34.524,34.593,34.044,34.257,7439,0
2017-05-25,34.563,34.563,34.247,34.326,11306,0
2017-05-26,34.287,34.583,34.257,34.405,10636,0
2017-05-30,34.241,34.37,33.783,33.803,12694,0
2017-05-31,33.833,34.559,33.624,34.45,43481,0
2017-06-01,34.435,34.569,33.744,34.48,13774,0
2017-06-02,34.768,35.221,34.589,34.699,20846,0
2017-06-05,34.629,35.077,34.38,34.46,10019,0
2017-06-06,34.38,34.694,33.813,33.972,10817,0
2017-06-07,35.057,35.057,33.908,34.311,14627,0
2017-06-08,34.699,35.176,34.241,34.748,31277,0
2017-06-09,34.918,35.166,34.619,34.918,63859,0
2017-06-12,35.206,35.554,34.584,35.355,48676,0
2017-06-13,35.554,36.44,35.306,36.28,25899,0
2017-06-14,36.43,36.43,35.604,36.29,23794,0
2017-06-15,36.251,36.529,36.131,36.31,21738,0
2017-06-16,35.982,36.231,35.465,35.634,52250,0
2017-06-19,35.833,36.042,35.286,35.475,29344,0
2017-06-20,35.286,35.634,34.778,35.017,19245,0
2017-06-21,35.166,35.455,34.092,34.211,25998,0
2017-06-22,35.276,35.296,33.734,33.833,23079,0
2017-06-23,34.072,34.44,33.361,34.082,373309,0
2017-06-26,33.883,34.599,33.759,34.181,55224,0
2017-06-27,34.321,34.52,33.724,33.783,44430,0
2017-06-28,33.873,34.699,33.719,33.823,58145,0
2017-06-29,34.072,34.092,33.634,33.823,53764,0
2017-06-30,33.873,34.072,33.644,33.714,65877,0
2017-07-03,33.823,34.818,33.823,34.669,28456,0
2017-07-05,34.549,34.773,33.863,34.649,40295,0
2017-07-06,34.679,34.778,34.132,34.281,31755,0
2017-07-07,34.48,34.818,34.181,34.798,32661,0
2017-07-10,34.629,35.126,34.43,34.758,22860,0
2017-07-11,33.943,34.808,33.943,34.38,29378,0
2017-07-12,34.41,35.032,34.41,34.818,25026,0
2017-07-13,34.778,34.778,34.281,34.4,15782,0
2017-07-14,34.251,34.758,34.152,34.49,19752,0
2017-07-17,34.281,35.026,34.241,34.539,28074,0
2017-07-18,34.271,34.918,34.261,34.719,18860,0
2017-07-19,34.818,35.266,34.659,34.798,28992,0
2017-07-20,34.768,35.445,34.153,34.778,25990,0
2017-07-21,35.126,35.226,34.45,34.629,107885,0
2017-07-24,34.758,34.918,34.221,34.51,17453,0
2017-07-25,34.758,34.977,34.599,34.768,35670,0
2017-07-26,34.818,34.918,34.321,34.341,19538,0
2017-07-27,34.48,35.107,34.102,34.301,18634,0
2017-07-28,34.321,34.599,33.992,34.052,10118,0
2017-07-31,34.823,35.166,34.112,34.241,49450,0
2017-08-01,34.241,34.41,34.022,34.321,14454,0
2017-08-02,34.152,34.152,33.813,33.853,7962,0
2017-08-03,33.684,34.231,33.505,33.565,14969,0
2017-08-04,33.828,34.062,33.803,33.883,4834,0
2017-08-07,33.575,34.002,33.495,33.624,12456,0
2017-08-08,33.724,34.201,33.465,33.644,13731,0
2017-08-09,33.584,33.644,32.938,33.276,13044,0
2017-08-10,33.386,33.386,32.881,33.008,17687,0
2017-08-11,33.087,33.545,32.132,32.809,25265,0
2017-08-14,33.027,33.356,32.709,33.286,13359,0
2017-08-15,33.366,33.366,32.394,32.57,34053,0
2017-08-16,32.679,32.938,32.52,32.689,20044,0
2017-08-17,32.679,33.012,32.57,32.57,34254,0
2017-08-18,32.271,32.988,32.271,32.6,17791,0
2017-08-21,32.381,33.027,32.162,32.789,49598,0
2017-08-22,32.828,33.017,32.222,32.61,16117,0
2017-08-23,32.281,33.246,32.242,32.828,62846,0
2017-08-24,32.809,33.231,32.769,32.868,11985,0
2017-08-25,33.127,33.316,32.828,32.868,14968,0
2017-08-28,33.027,33.027,32.55,32.649,14048,0
2017-08-29,32.431,32.878,32.301,32.53,36051,0
2017-08-30,32.68,32.98,32.62,32.62,10041,0
2017-08-31,32.7301,33.13,32.7301,32.88,16699,0
2017-09-01,32.89,33.474,32.8,33.23,11035,0
2017-09-05,33.19,33.38,32.26,32.36,18843,0
2017-09-06,32.35,32.905,32.24,32.65,17415,0
2017-09-07,32.66,32.66,31.93,32.19,15709,0
2017-09-08,32.7,32.89,32.28,32.57,14016,0
2017-09-11,33.28,33.64,32.6827,33.46,66140,0
2017-09-12,33.52,34.195,33.52,33.84,16461,0
2017-09-13,34.01,34.07,33.74,33.88,18929,0
2017-09-14,33.9,33.96,33.08,33.29,26044,0
2017-09-15,33.34,33.71,32.63,33.53,62104,0
2017-09-18,33.727,33.8,33.26,33.73,20302,0
2017-09-19,33.7,33.9,33.41,33.49,20112,0
2017-09-20,33.5,34.01,33.17,33.6,51125,0
2017-09-21,33.3,33.67,33.16,33.47,64357,0
2017-09-22,33.46,33.73,33.35,33.7,58543,0
2017-09-25,33.7,33.85,33.5,33.5,42636,0
2017-09-26,33.69,33.75,33.37,33.47,67493,0
2017-09-27,33.79,33.8,33.6,33.63,131678,0
2017-09-28,33.77,34.2,33.55,33.98,302916,0
2017-09-29,33.9,34.54,33.72,33.76,96239,0
2017-10-02,33.84,36.45,33.84,36.2,72283,0
2017-10-03,36.12,36.12,35.52,35.77,31847,0
2017-10-04,35.76,36,35.01,35.49,25044,0
2017-10-05,35.51,35.97,34.945,35.34,34431,0
2017-10-06,35.5,36.2,35.34,35.92,49095,0
2017-10-09,35.91,36.12,35.76,35.93,24981,0
2017-10-10,36.17,36.75,35.59,36.65,36593,0
2017-10-11,36.53,36.7,36.25,36.45,31188,0
2017-10-12,36.44,36.57,36.15,36.37,35531,0
2017-10-13,36.3,36.6,36.15,36.42,26561,0
2017-10-16,36.43,36.66,36.17,36.54,20313,0
2017-10-17,36.63,36.63,36.19,36.29,17859,0
2017-10-18,36.42,36.84,36.4,36.68,42937,0
2017-10-19,36.56,36.72,36.27,36.7,28741,0
2017-10-20,37,37.17,36.75,36.89,31456,0
2017-10-23,36.9,37,36.43,36.51,17594,0
2017-10-24,36.69,37.04,36.69,36.81,27085,0
2017-10-25,36.8,37.07,36.64,36.98,10795,0
2017-10-26,37.23,37.31,36.71,36.82,19289,0
2017-10-27,36.85,36.85,35.55,36.35,21958,0
2017-10-30,36.1692,36.34,34.83,35.08,42997,0
2017-10-31,35.07,35.755,35.04,35.21,38737,0
2017-11-01,35.5,36.61,34.6,34.93,22530,0
2017-11-02,34.92,37.9399,34.92,35.96,33449,0
2017-11-03,35.95,35.95,35.72,35.82,17176,0
2017-11-06,35.8,35.99,35.39,35.39,23256,0
2017-11-07,35.3,35.3,33.98,34.08,24583,0
2017-11-08,33.12,34.82,30.56,33.92,25053,0
2017-11-09,33.84,35.22,33.81,34.06,33336,0
2017-11-10,34.9545,35.04,34.12,34.18,21273,0
