Date,Open,High,Low,Close,Volume,OpenInt
2005-10-26,12.737,12.845,12.691,12.737,62179,0
2005-10-27,12.523,12.65,12.523,12.65,14850,0
2005-10-28,12.682,12.845,12.657,12.845,4469,0
2005-10-31,12.938,13.03,12.938,13.03,3984,0
2005-11-01,12.879,12.879,12.762,12.79,22337,0
2005-11-02,12.762,12.797,12.762,12.797,4588,0
2005-11-03,12.872,12.872,12.805,12.805,4469,0
2005-11-04,12.797,12.797,12.797,12.797,361,0
2005-11-07,12.754,12.754,12.631,12.674,2053,0
2005-11-08,12.631,12.665,12.606,12.622,3622,0
2005-11-09,12.7,12.797,12.665,12.762,6881,0
2005-11-10,12.746,12.746,12.506,12.506,1571,0
2005-11-11,12.622,12.622,12.574,12.596,2899,0
2005-11-14,12.582,12.582,12.568,12.568,726,0
2005-11-15,12.532,12.596,12.513,12.532,11231,0
2005-11-16,12.596,12.596,12.568,12.574,2534,0
2005-11-17,12.706,12.762,12.706,12.762,3017,0
2005-11-18,12.805,12.82,12.746,12.746,8091,0
2005-11-21,12.781,12.82,12.781,12.82,5194,0
2005-11-22,12.837,12.854,12.781,12.854,9299,0
2005-11-23,12.781,12.954,12.781,12.954,4711,0
2005-11-25,13.03,13.03,12.978,12.978,6642,0
2005-11-28,13.045,13.045,12.938,12.946,4105,0
2005-11-29,13.038,13.054,12.97,12.97,7607,0
2005-11-30,12.978,13.014,12.897,12.897,3262,0
2005-12-01,12.897,13.005,12.897,12.996,3744,0
2005-12-02,12.996,13.105,12.929,12.97,29100,0
2005-12-05,13.005,13.005,12.863,12.938,5919,0
2005-12-06,13.023,13.03,12.954,12.954,28853,0
2005-12-07,12.97,12.978,12.845,12.872,2053,0
2005-12-08,12.837,13.023,12.837,12.929,8696,0
2005-12-09,12.978,13.161,12.978,13.161,8091,0
2005-12-12,13.227,13.227,13.07,13.07,3861,0
2005-12-13,13.105,13.178,13.105,13.17,11107,0
2005-12-14,13.336,13.402,13.32,13.352,32962,0
2005-12-15,13.383,13.402,13.328,13.359,27284,0
2005-12-16,13.293,13.344,13.293,13.311,6763,0
2005-12-19,13.269,13.269,13.078,13.119,35979,0
2005-12-20,13.078,13.178,13.078,13.153,3262,0
2005-12-21,13.186,13.202,13.038,13.038,9662,0
2005-12-22,13.038,13.111,13.038,13.087,4951,0
2005-12-23,13.136,13.146,13.111,13.146,5919,0
2005-12-27,13.119,13.119,13.038,13.038,2775,0
2005-12-28,13.045,13.054,12.97,13.014,12073,0
2005-12-29,12.996,13.014,12.978,12.978,2173,0
2005-12-30,12.887,12.962,12.845,12.929,4588,0
2006-01-03,13.045,13.17,12.897,13.17,7367,0
2006-01-04,13.293,13.293,13.111,13.17,12314,0
2006-01-05,13.276,13.276,13.178,13.178,3622,0
2006-01-06,13.209,13.336,13.209,13.336,845,0
2006-01-09,13.377,13.377,13.285,13.328,30908,0
2006-01-10,13.377,13.377,13.244,13.311,42740,0
2006-01-11,13.383,13.383,13.261,13.32,21371,0
2006-01-12,13.32,13.368,13.32,13.328,7367,0
2006-01-13,13.344,13.402,13.344,13.402,3017,0
2006-01-17,13.402,13.501,13.359,13.477,15693,0
2006-01-18,13.469,13.542,13.469,13.533,7729,0
2006-01-19,13.583,13.674,13.583,13.674,7367,0
2006-01-20,13.725,13.725,13.566,13.566,7607,0
2006-01-23,13.626,13.643,13.566,13.566,12314,0
2006-01-24,13.618,13.725,13.61,13.716,16539,0
2006-01-25,13.75,13.776,13.469,13.533,30303,0
2006-01-26,13.643,13.665,13.461,13.494,19077,0
2006-01-27,13.583,13.626,13.551,13.558,21490,0
2006-01-30,13.626,13.626,13.452,13.469,17505,0
2006-01-31,13.501,13.525,13.443,13.525,12435,0
2006-02-01,13.591,13.591,13.516,13.574,7848,0
2006-02-02,13.574,13.574,13.344,13.359,10020,0
2006-02-03,13.418,13.435,13.32,13.336,14124,0
2006-02-06,13.336,13.377,13.32,13.352,10503,0
2006-02-07,13.393,13.393,13.302,13.344,7971,0
2006-02-08,13.344,13.359,13.293,13.359,8696,0
2006-02-09,13.411,13.525,13.383,13.435,6158,0
2006-02-10,13.377,13.452,13.359,13.443,20162,0
2006-02-13,13.461,13.477,13.418,13.443,3861,0
2006-02-14,13.418,13.477,13.383,13.477,2414,0
2006-02-15,13.525,13.542,13.435,13.494,11952,0
2006-02-16,13.477,13.533,13.477,13.486,2899,0
2006-02-17,13.583,13.681,13.566,13.665,78356,0
2006-02-21,13.725,13.725,13.649,13.681,29701,0
2006-02-22,13.708,13.798,13.708,13.798,27408,0
2006-02-23,13.798,13.848,13.725,13.798,6401,0
2006-02-24,13.798,13.891,13.798,13.891,1691,0
2006-02-27,13.931,13.998,13.923,13.949,9778,0
2006-02-28,13.916,13.916,13.791,13.815,8451,0
2006-03-01,13.883,13.883,13.815,13.839,11711,0
2006-03-02,13.785,13.839,13.767,13.839,8935,0
2006-03-03,13.815,13.908,13.785,13.815,9778,0
2006-03-06,13.767,13.767,13.525,13.525,19195,0
2006-03-07,13.551,13.551,13.443,13.507,10384,0
2006-03-08,13.501,13.61,13.377,13.525,117473,0
2006-03-09,13.525,13.558,13.494,13.516,86448,0
2006-03-10,13.494,13.61,13.494,13.583,44429,0
2006-03-13,13.649,13.674,13.643,13.657,9299,0
2006-03-14,13.69,13.742,13.626,13.734,13521,0
2006-03-15,13.767,13.805,13.665,13.805,7848,0
2006-03-16,13.805,13.908,13.805,13.874,4951,0
2006-03-17,13.916,13.916,13.734,13.759,149467,0
2006-03-20,13.791,13.791,13.574,13.583,89221,0
2006-03-21,13.665,13.665,13.469,13.469,47933,0
2006-03-22,13.477,13.618,13.477,13.591,78718,0
2006-03-23,13.635,13.635,13.551,13.618,7367,0
2006-03-24,13.681,13.681,13.626,13.665,21009,0
2006-03-27,13.674,13.674,13.542,13.574,11833,0
2006-03-28,13.6,13.61,13.501,13.533,43948,0
2006-03-29,13.533,13.649,13.494,13.626,18954,0
2006-03-30,13.525,13.551,13.494,13.501,5919,0
2006-03-31,13.461,13.494,13.393,13.411,18954,0
2006-04-03,13.507,13.566,13.443,13.477,12435,0
2006-04-04,13.469,13.6,13.452,13.566,18954,0
2006-04-05,13.61,13.681,13.542,13.643,10743,0
2006-04-06,13.643,13.643,13.452,13.501,370773,0
2006-04-07,13.418,13.418,13.276,13.311,196795,0
2006-04-10,13.285,13.411,13.285,13.302,43343,0
2006-04-11,13.32,13.32,13.194,13.194,12435,0
2006-04-12,13.236,13.236,13.17,13.186,9054,0
2006-04-13,13.136,13.186,13.111,13.146,84634,0
2006-04-17,13.209,13.209,13.07,13.105,164923,0
2006-04-18,13.119,13.359,13.119,13.359,166371,0
2006-04-19,13.418,13.418,13.359,13.393,26561,0
2006-04-20,13.461,13.525,13.368,13.461,18108,0
2006-04-21,13.516,13.566,13.411,13.477,17505,0
2006-04-24,13.452,13.501,13.393,13.501,14606,0
2006-04-25,13.525,13.525,13.32,13.32,10262,0
2006-04-26,13.352,13.352,13.293,13.311,7729,0
2006-04-27,13.377,13.494,13.377,13.435,10991,0
2006-04-28,13.461,13.507,13.443,13.507,4828,0
2006-05-01,13.558,13.558,13.435,13.435,5074,0
2006-05-02,13.494,13.525,13.469,13.507,2053,0
2006-05-03,13.477,13.516,13.469,13.516,26198,0
2006-05-04,13.558,13.583,13.542,13.558,12192,0
2006-05-05,13.699,13.815,13.69,13.815,41652,0
2006-05-08,13.815,13.815,13.716,13.75,8815,0
2006-05-09,13.791,13.791,13.649,13.657,6036,0
2006-05-10,13.725,13.791,13.708,13.759,7123,0
2006-05-11,13.734,13.734,13.626,13.626,10020,0
2006-05-12,13.626,13.626,13.525,13.525,13521,0
2006-05-15,13.583,13.6,13.486,13.558,15212,0
2006-05-16,13.626,13.626,13.507,13.507,34046,0
2006-05-17,13.418,13.443,13.261,13.328,3984,0
2006-05-18,13.32,13.418,13.32,13.32,16539,0
2006-05-19,13.32,13.477,13.252,13.393,7486,0
2006-05-22,13.302,13.477,13.302,13.443,12917,0
2006-05-23,13.501,13.501,13.269,13.269,12314,0
2006-05-24,13.285,13.411,13.186,13.411,20284,0
2006-05-25,13.452,13.477,13.383,13.469,14005,0
2006-05-26,13.542,13.558,13.477,13.551,8572,0
2006-05-30,13.583,13.583,13.418,13.418,14850,0
2006-05-31,13.61,13.708,13.566,13.583,24148,0
2006-06-01,13.681,13.839,13.681,13.839,55660,0
2006-06-02,13.916,13.955,13.791,13.955,33081,0
2006-06-05,13.874,13.941,13.75,13.75,17987,0
2006-06-06,13.759,13.767,13.591,13.708,18471,0
2006-06-07,13.823,13.848,13.725,13.725,13521,0
2006-06-08,13.674,13.785,13.657,13.785,45759,0
2006-06-09,13.815,13.874,13.785,13.831,41652,0
2006-06-12,13.831,13.916,13.785,13.785,29942,0
2006-06-13,13.699,13.767,13.533,13.574,29100,0
2006-06-14,13.574,13.574,13.461,13.516,52275,0
2006-06-15,13.626,13.725,13.551,13.725,28853,0
2006-06-16,13.665,13.665,13.574,13.649,6642,0
2006-06-19,13.665,13.665,13.352,13.427,28978,0
2006-06-20,13.443,13.494,13.383,13.461,29220,0
2006-06-21,13.574,13.574,13.507,13.507,1691,0
2006-06-22,13.486,13.486,13.352,13.443,22096,0
2006-06-23,13.418,13.583,13.418,13.494,7848,0
2006-06-26,13.516,13.566,13.516,13.533,6401,0
2006-06-27,13.618,13.649,13.525,13.525,44792,0
2006-06-28,13.626,13.69,13.583,13.657,20886,0
2006-06-29,13.734,13.839,13.674,13.839,49740,0
2006-06-30,13.848,13.931,13.839,13.931,20525,0
2006-07-03,13.955,14.023,13.931,14.013,2414,0
2006-07-05,13.972,14.006,13.916,13.949,2899,0
2006-07-06,13.989,13.989,13.891,13.908,19077,0
2006-07-07,13.972,14.089,13.972,14.013,28015,0
2006-07-10,14.081,14.156,14.081,14.121,45759,0
2006-07-11,14.13,14.271,14.106,14.254,56144,0
2006-07-12,14.263,14.271,14.13,14.138,38394,0
2006-07-13,14.138,14.181,14.031,14.055,8451,0
2006-07-14,14.065,14.081,13.923,14.023,93931,0
2006-07-17,14.031,14.114,14.031,14.048,31511,0
2006-07-18,14.106,14.147,14.023,14.147,138600,0
2006-07-19,14.206,14.346,14.188,14.313,41051,0
2006-07-20,14.363,14.419,14.329,14.338,68454,0
2006-07-21,14.363,14.411,14.338,14.363,485710,0
2006-07-24,14.477,14.569,14.453,14.552,54209,0
2006-07-25,14.61,14.652,14.537,14.618,130394,0
2006-07-26,14.635,14.703,14.577,14.67,161418,0
2006-07-27,14.735,14.768,14.559,14.586,168543,0
2006-07-28,14.635,14.752,14.635,14.71,53966,0
2006-07-31,14.685,14.71,14.61,14.627,86448,0
2006-08-01,14.586,14.768,14.546,14.752,71836,0
2006-08-02,14.801,14.81,14.677,14.735,155743,0
2006-08-03,14.735,14.735,14.577,14.61,36943,0
2006-08-04,14.695,14.759,14.569,14.627,51433,0
2006-08-07,14.61,14.677,14.46,14.46,71712,0
2006-08-08,14.52,14.677,14.512,14.569,55175,0
2006-08-09,14.677,14.703,14.577,14.586,31392,0
2006-08-10,14.618,14.635,14.512,14.601,29458,0
2006-08-11,14.586,14.601,14.495,14.546,34046,0
2006-08-14,14.577,14.703,14.577,14.601,23782,0
2006-08-15,14.735,14.784,14.685,14.784,44308,0
2006-08-16,14.844,14.844,14.685,14.685,66650,0
2006-08-17,14.685,14.685,14.569,14.635,106731,0
2006-08-18,14.635,14.801,14.635,14.793,66281,0
2006-08-21,14.776,14.844,14.776,14.784,74854,0
2006-08-22,14.784,14.876,14.784,14.876,122062,0
2006-08-23,14.891,14.891,14.643,14.685,62904,0
2006-08-24,14.719,14.744,14.661,14.735,32838,0
2006-08-25,14.735,14.776,14.735,14.759,43466,0
2006-08-28,14.768,14.901,14.768,14.901,22217,0
2006-08-29,14.923,14.959,14.828,14.95,30179,0
2006-08-30,14.977,14.977,14.867,14.867,76909,0
2006-08-31,14.95,15.041,14.932,15.025,76303,0
2006-09-01,15.091,15.091,15.025,15.05,526399,0
2006-09-05,15.065,15.065,14.908,14.968,164316,0
2006-09-06,14.968,14.968,14.793,14.81,214059,0
2006-09-07,14.828,14.828,14.735,14.735,81615,0
2006-09-08,14.793,14.793,14.744,14.759,44187,0
2006-09-11,14.776,14.776,14.661,14.719,98157,0
2006-09-12,14.744,14.744,14.635,14.695,97432,0
2006-09-13,14.685,14.735,14.586,14.735,72558,0
2006-09-14,14.828,14.828,14.652,14.685,89946,0
2006-09-15,14.652,14.744,14.643,14.677,85718,0
2006-09-18,14.67,14.67,14.559,14.586,60005,0
2006-09-19,14.577,14.661,14.546,14.635,67124,0
2006-09-20,14.643,14.703,14.618,14.618,58920,0
2006-09-21,14.546,14.652,14.495,14.52,82221,0
2006-09-22,14.388,14.512,14.287,14.469,553805,0
2006-09-25,14.428,14.735,14.428,14.719,220943,0
2006-09-26,14.661,14.744,14.635,14.703,73767,0
2006-09-27,14.719,14.908,14.703,14.859,119525,0
2006-09-28,14.884,14.959,14.801,14.852,34771,0
2006-09-29,14.835,14.867,14.661,14.661,23543,0
2006-10-02,14.661,14.876,14.661,14.759,53244,0
2006-10-03,14.81,14.891,14.695,14.793,173736,0
2006-10-04,14.867,14.95,14.819,14.942,30908,0
2006-10-05,14.999,14.999,14.901,14.95,45877,0
2006-10-06,14.828,14.884,14.793,14.835,49985,0
2006-10-09,14.752,14.859,14.752,14.819,234223,0
2006-10-10,14.752,14.942,14.752,14.942,225042,0
2006-10-11,14.891,15.041,14.891,14.993,25235,0
2006-10-12,14.985,15.091,14.968,15.074,59763,0
2006-10-13,15.05,15.108,15.033,15.099,153452,0
2006-10-16,15.134,15.183,15.065,15.183,67249,0
2006-10-17,15.183,15.24,15.175,15.222,55897,0
2006-10-18,15.298,15.355,15.291,15.346,30425,0
2006-10-19,15.282,15.415,15.273,15.406,31631,0
2006-10-20,15.423,15.464,15.346,15.464,44067,0
2006-10-23,15.423,15.547,15.355,15.522,60127,0
2006-10-24,15.522,15.522,15.415,15.522,56378,0
2006-10-25,15.598,15.668,15.562,15.598,50343,0
2006-10-26,15.655,15.655,15.505,15.581,47933,0
2006-10-27,15.547,15.621,15.49,15.522,25959,0
2006-10-30,15.554,15.562,15.472,15.505,32962,0
2006-10-31,15.538,15.538,15.415,15.455,46965,0
2006-11-01,15.547,15.572,15.455,15.455,74128,0
2006-11-02,15.472,15.472,15.322,15.388,21248,0
2006-11-03,15.33,15.415,15.24,15.298,33200,0
2006-11-06,15.406,15.406,15.222,15.306,49379,0
2006-11-07,15.282,15.364,15.265,15.265,36461,0
2006-11-08,15.24,15.505,15.24,15.455,15332,0
2006-11-09,15.472,15.48,15.406,15.423,83304,0
2006-11-10,15.464,15.513,15.447,15.505,11591,0
2006-11-13,15.554,15.572,15.498,15.547,32114,0
2006-11-14,15.607,15.647,15.48,15.647,44067,0
2006-11-15,15.638,15.655,15.562,15.629,24871,0
2006-11-16,15.676,15.73,15.655,15.655,24749,0
2006-11-17,15.598,15.676,15.598,15.66,34532,0
2006-11-20,15.616,15.694,15.616,15.66,32599,0
2006-11-21,15.694,15.694,15.629,15.694,22699,0
2006-11-22,15.77,15.77,15.638,15.703,27284,0
2006-11-24,15.572,15.73,15.572,15.73,108898,0
2006-11-27,15.59,15.668,15.432,15.513,66763,0
2006-11-28,15.364,15.607,15.364,15.598,47327,0
2006-11-29,15.572,15.794,15.572,15.794,22217,0
2006-11-30,15.794,15.863,15.739,15.828,24389,0
2006-12-01,15.828,15.894,15.703,15.845,53847,0
2006-12-04,15.92,16.027,15.92,16.01,43102,0
2006-12-05,16.07,16.07,15.985,16.027,59162,0
2006-12-06,15.978,16.044,15.911,15.927,20405,0
2006-12-07,16.002,16.002,15.828,15.871,33564,0
2006-12-08,15.828,15.853,15.739,15.809,41652,0
2006-12-11,15.871,15.888,15.794,15.853,22577,0
2006-12-12,15.763,15.92,15.763,15.894,31029,0
2006-12-13,15.985,15.985,15.863,15.935,39239,0
2006-12-14,15.994,15.994,15.945,15.978,45153,0
2006-12-15,15.904,15.904,15.786,15.819,37185,0
2006-12-18,15.863,15.863,15.647,15.676,39601,0
2006-12-19,15.572,15.763,15.572,15.763,19801,0
2006-12-20,15.739,15.77,15.694,15.739,21733,0
2006-12-21,15.776,15.776,15.59,15.655,53363,0
2006-12-22,15.572,15.638,15.538,15.621,23782,0
2006-12-26,15.598,15.763,15.598,15.73,14850,0
2006-12-27,15.763,15.863,15.763,15.828,19438,0
2006-12-28,15.853,15.853,15.739,15.776,12314,0
2006-12-29,15.763,15.763,15.647,15.668,26924,0
2007-01-03,15.668,15.863,15.668,15.755,42015,0
2007-01-04,15.685,15.755,15.66,15.721,18834,0
2007-01-05,15.538,15.538,15.364,15.396,41167,0
2007-01-08,15.282,15.406,15.282,15.338,141981,0
2007-01-09,15.265,15.406,15.257,15.396,37185,0
2007-01-10,15.298,15.423,15.298,15.415,59038,0
2007-01-11,15.415,15.538,15.38,15.44,24148,0
2007-01-12,15.48,15.48,15.338,15.355,121097,0
2007-01-16,15.455,15.472,15.364,15.388,29821,0
2007-01-17,15.291,15.38,15.291,15.306,30666,0
2007-01-18,15.364,15.364,15.249,15.273,27647,0
2007-01-19,15.222,15.338,15.207,15.315,80408,0
2007-01-22,15.282,15.338,15.282,15.322,68937,0
2007-01-23,15.257,15.44,15.257,15.423,18231,0
2007-01-24,15.464,15.547,15.44,15.547,24268,0
2007-01-25,15.547,15.547,15.38,15.423,49622,0
2007-01-26,15.373,15.455,15.338,15.455,20525,0
2007-01-29,15.373,15.498,15.373,15.464,34410,0
2007-01-30,15.432,15.554,15.432,15.522,139928,0
2007-01-31,15.455,15.572,15.44,15.505,42257,0
2007-02-01,15.513,15.655,15.513,15.621,48537,0
2007-02-02,15.703,15.721,15.621,15.694,29942,0
2007-02-05,15.616,15.845,15.616,15.802,48776,0
2007-02-06,15.853,15.92,15.809,15.911,27408,0
2007-02-07,15.904,15.961,15.888,15.954,19077,0
2007-02-08,15.904,16.052,15.904,16.044,38632,0
2007-02-09,16.101,16.133,15.954,16.01,32962,0
2007-02-12,16.07,16.085,16.002,16.052,42859,0
2007-02-13,16.093,16.186,16.052,16.186,33081,0
2007-02-14,16.227,16.293,16.218,16.242,27647,0
2007-02-15,16.233,16.233,16.133,16.168,50708,0
2007-02-16,16.15,16.15,16.052,16.15,34169,0
2007-02-20,16.159,16.284,16.133,16.218,26682,0
2007-02-21,16.202,16.202,16.109,16.202,16178,0
2007-02-22,16.233,16.242,16.125,16.209,57711,0
2007-02-23,16.168,16.293,16.168,16.293,70992,0
2007-02-26,16.533,16.747,16.506,16.557,111982,0
2007-02-27,16.319,16.451,15.961,16.01,62539,0
2007-02-28,16.027,16.159,15.863,15.994,42257,0
2007-03-01,15.802,16.125,15.721,16.076,53847,0
2007-03-02,16.018,16.061,15.853,15.879,26322,0
2007-03-05,15.703,15.786,15.621,15.621,36825,0
2007-03-06,15.629,15.863,15.629,15.853,30425,0
2007-03-07,15.809,15.927,15.809,15.837,18954,0
2007-03-08,15.871,15.945,15.819,15.863,43466,0
2007-03-09,15.894,15.927,15.837,15.894,38394,0
2007-03-12,15.911,16.044,15.853,16.036,28255,0
2007-03-13,16.01,16.061,15.77,15.802,21611,0
2007-03-14,15.794,15.904,15.668,15.853,19438,0
2007-03-15,15.871,16.117,15.871,16.085,15578,0
2007-03-16,15.954,16.027,15.92,15.927,31631,0
2007-03-19,15.978,16.109,15.978,16.093,13281,0
2007-03-20,16.076,16.319,16.07,16.319,34651,0
2007-03-21,16.265,16.482,16.233,16.482,10991,0
2007-03-22,16.46,16.533,16.408,16.468,23181,0
2007-03-23,16.468,16.565,16.433,16.565,146690,0
2007-03-26,16.599,16.631,16.46,16.631,37185,0
2007-03-27,16.591,16.647,16.506,16.622,17023,0
2007-03-28,16.582,16.683,16.574,16.591,32716,0
2007-03-29,16.675,16.675,16.541,16.631,19556,0
2007-03-30,16.615,16.7,16.375,16.549,65435,0
2007-04-02,16.607,16.839,16.591,16.839,77150,0
2007-04-03,16.772,16.872,16.772,16.872,1332780,0
2007-04-04,16.797,16.872,16.781,16.805,59038,0
2007-04-05,16.824,16.88,16.797,16.833,45153,0
2007-04-09,16.896,16.979,16.864,16.979,36705,0
2007-04-10,16.963,17.054,16.963,17.029,27043,0
2007-04-11,17.071,17.071,16.937,16.956,21009,0
2007-04-12,16.988,16.988,16.839,16.93,27769,0
2007-04-13,16.93,16.937,16.864,16.913,24389,0
2007-04-16,16.979,17.021,16.971,17.021,18954,0
2007-04-17,17.045,17.139,16.997,17.121,18954,0
2007-04-18,17.121,17.139,17.037,17.08,21248,0
2007-04-19,17.062,17.086,16.839,17.006,33081,0
2007-04-20,17.121,17.195,17.102,17.187,15212,0
2007-04-23,17.17,17.305,17.17,17.254,38995,0
2007-04-24,17.288,17.343,17.228,17.305,50708,0
2007-04-25,17.451,17.476,17.385,17.443,24871,0
2007-04-26,17.483,17.483,17.351,17.36,27165,0
2007-04-27,17.288,17.288,17.21,17.228,60005,0
2007-04-30,17.27,17.27,16.997,16.997,29100,0
2007-05-01,17.029,17.236,16.988,17.236,30179,0
2007-05-02,17.254,17.378,17.228,17.325,15578,0
2007-05-03,17.385,17.385,17.254,17.279,16297,0
2007-05-04,17.36,17.378,17.296,17.343,20647,0
2007-05-07,17.343,17.493,17.343,17.493,17626,0
2007-05-08,17.451,17.451,17.351,17.412,104074,0
2007-05-09,17.427,17.483,17.394,17.419,11350,0
2007-05-10,17.351,17.427,17.228,17.254,21127,0
2007-05-11,17.279,17.402,17.279,17.402,10991,0
2007-05-14,17.402,17.509,17.394,17.427,15092,0
2007-05-15,17.509,17.66,17.459,17.467,12192,0
2007-05-16,17.551,17.585,17.483,17.558,27526,0
2007-05-17,17.576,17.576,17.476,17.509,9778,0
2007-05-18,17.551,17.566,17.483,17.566,12073,0
2007-05-21,17.585,17.608,17.535,17.608,11833,0
2007-05-22,17.566,17.617,17.518,17.518,8935,0
2007-05-23,17.5,17.566,17.262,17.311,14367,0
2007-05-24,17.262,17.262,16.855,16.855,81255,0
2007-05-25,16.93,16.979,16.73,16.833,21009,0
2007-05-29,16.921,16.979,16.921,16.946,28255,0
2007-05-30,16.896,17.102,16.833,17.071,9662,0
2007-05-31,17.139,17.145,17.054,17.054,11350,0
2007-06-01,17.102,17.17,16.988,17.037,16539,0
2007-06-04,16.956,17.012,16.888,16.997,19556,0
2007-06-05,16.937,16.956,16.722,16.755,23543,0
2007-06-06,16.591,16.607,16.468,16.506,111919,0
2007-06-07,16.375,16.399,15.945,15.97,101779,0
2007-06-08,15.879,16.117,15.879,16.117,29580,0
2007-06-11,16.076,16.327,16.076,16.227,117351,0
2007-06-12,16.109,16.233,16.027,16.044,36222,0
2007-06-13,16.202,16.284,16.109,16.284,49863,0
2007-06-14,16.357,16.46,16.302,16.342,42257,0
2007-06-15,16.433,16.549,16.425,16.489,48776,0
2007-06-18,16.451,16.468,16.311,16.366,30425,0
2007-06-19,16.242,16.366,16.233,16.311,47569,0
2007-06-20,16.327,16.375,16.002,16.002,49140,0
2007-06-21,15.863,16.052,15.828,15.97,87656,0
2007-06-22,15.978,16.002,15.739,15.809,29821,0
2007-06-25,15.77,15.994,15.746,15.809,20043,0
2007-06-26,16.052,16.142,15.888,15.888,38632,0
2007-06-27,15.776,16.109,15.776,16.085,20284,0
2007-06-28,16.061,16.25,16.036,16.036,30179,0
2007-06-29,16.186,16.209,15.954,16.044,37911,0
2007-07-02,16.193,16.335,16.186,16.335,41167,0
2007-07-03,16.366,16.425,16.242,16.293,33081,0
2007-07-05,16.233,16.366,16.052,16.233,22699,0
2007-07-06,16.233,16.242,16.052,16.193,34046,0
2007-07-09,16.25,16.311,16.209,16.258,14367,0
2007-07-10,16.177,16.265,16.052,16.052,71957,0
2007-07-11,16.044,16.125,16.027,16.101,18231,0
2007-07-12,16.202,16.349,16.202,16.349,20043,0
2007-07-13,16.366,16.591,16.349,16.541,30908,0
2007-07-16,16.557,16.557,16.319,16.319,13642,0
2007-07-17,16.425,16.441,16.311,16.311,12192,0
2007-07-18,16.233,16.425,16.233,16.425,12192,0
2007-07-19,16.482,16.683,16.482,16.683,24148,0
2007-07-20,16.631,16.631,16.425,16.425,7729,0
2007-07-23,16.46,16.615,16.46,16.482,19438,0
2007-07-24,16.482,16.482,15.871,15.871,35736,0
2007-07-25,16.125,16.125,15.703,15.871,49379,0
2007-07-26,15.647,15.739,15.222,15.373,369202,0
2007-07-27,15.315,15.396,15.033,15.033,61818,0
2007-07-30,15.142,15.346,15.033,15.273,12073,0
2007-07-31,15.498,15.498,15.142,15.142,19438,0
2007-08-01,15.2,15.532,15.2,15.48,35497,0
2007-08-02,15.629,15.763,15.498,15.655,53363,0
2007-08-03,15.694,15.694,14.999,15.008,12917,0
2007-08-06,15.083,15.44,14.867,15.44,83910,0
2007-08-07,15.355,15.712,15.355,15.685,38515,0
2007-08-08,15.746,15.853,15.472,15.685,35615,0
2007-08-09,15.432,15.562,15.183,15.215,18351,0
2007-08-10,14.959,15.464,14.923,15.338,325859,0
2007-08-13,15.498,15.59,15.38,15.38,16662,0
2007-08-14,15.373,15.396,15.126,15.158,12192,0
2007-08-15,15.074,15.315,14.891,14.891,231689,0
2007-08-16,14.828,14.985,14.445,14.985,53003,0
2007-08-17,15.423,15.44,14.95,15.282,11231,0
2007-08-20,15.38,15.38,15.134,15.315,6158,0
2007-08-21,15.298,15.48,15.298,15.346,6282,0
2007-08-22,15.572,15.572,15.373,15.562,23181,0
2007-08-23,15.685,15.685,15.547,15.59,72078,0
2007-08-24,15.547,15.763,15.547,15.73,8572,0
2007-08-27,15.694,15.694,15.306,15.315,7971,0
2007-08-28,15.322,15.33,15.033,15.033,17384,0
2007-08-29,15.142,15.44,15.117,15.396,9054,0
2007-08-30,15.298,15.472,15.232,15.315,8815,0
2007-08-31,15.38,15.423,15.232,15.322,7848,0
2007-09-04,15.322,15.607,15.322,15.562,17384,0
2007-09-05,15.322,15.406,15.282,15.406,6642,0
2007-09-06,15.282,15.498,15.282,15.472,48776,0
2007-09-07,15.338,15.338,15.183,15.249,13038,0
2007-09-10,15.322,15.322,15.148,15.232,11350,0
2007-09-11,15.249,15.355,15.249,15.355,7729,0
2007-09-12,15.338,15.455,15.315,15.432,3861,0
2007-09-13,15.48,15.513,15.432,15.498,5311,0
2007-09-14,15.388,15.532,15.373,15.513,4828,0
2007-09-17,15.455,15.464,15.396,15.406,3383,0
2007-09-18,15.498,15.776,15.464,15.776,8935,0
2007-09-19,15.888,16.093,15.888,16.01,15935,0
2007-09-20,16.027,16.036,15.853,15.894,15092,0
2007-09-21,15.888,15.945,15.879,15.894,10991,0
2007-09-24,15.863,15.994,15.863,15.871,17747,0
2007-09-25,15.935,15.954,15.845,15.871,17505,0
2007-09-26,15.935,16.061,15.935,16.036,6763,0
2007-09-27,16.036,16.036,15.911,15.954,6881,0
2007-09-28,15.961,15.961,15.746,15.746,3744,0
2007-10-01,15.845,16.027,15.668,16.002,9415,0
2007-10-02,16.018,16.052,15.92,16.002,9299,0
2007-10-03,15.904,15.985,15.904,15.985,5074,0
2007-10-04,16.01,16.133,16.01,16.133,5795,0
2007-10-05,16.218,16.342,16.218,16.25,15578,0
2007-10-08,16.275,16.311,16.168,16.193,13400,0
2007-10-09,16.242,16.417,16.227,16.399,13038,0
2007-10-10,16.311,16.342,16.265,16.302,8696,0
2007-10-11,16.399,16.498,16.311,16.327,5673,0
2007-10-12,16.357,16.451,16.357,16.366,14367,0
2007-10-15,16.327,16.335,16.142,16.15,11711,0
2007-10-16,16.168,16.202,16.052,16.052,9415,0
2007-10-17,16.061,16.061,15.945,16.052,9415,0
2007-10-18,16.076,16.125,16.01,16.036,14606,0
2007-10-19,15.985,15.985,15.676,15.676,6519,0
2007-10-22,15.522,15.794,15.513,15.786,8815,0
2007-10-23,15.802,15.845,15.721,15.776,5795,0
2007-10-24,15.776,15.845,15.694,15.809,5673,0
2007-10-25,16.002,16.093,15.945,16.07,8212,0
2007-10-26,16.202,16.293,16.193,16.293,13642,0
2007-10-29,16.441,16.46,16.357,16.382,8696,0
2007-10-30,16.441,16.498,16.408,16.408,33200,0
2007-10-31,16.468,16.615,16.433,16.574,9778,0
2007-11-01,16.506,16.506,16.25,16.25,6158,0
2007-11-02,16.302,16.375,16.218,16.319,9299,0
2007-11-05,16.25,16.506,16.25,16.451,11711,0
2007-11-06,16.425,16.425,16.265,16.425,9900,0
2007-11-07,16.357,16.375,16.133,16.159,13158,0
2007-11-08,16.186,16.441,16.186,16.441,33200,0
2007-11-09,16.25,16.366,16.168,16.233,9054,0
2007-11-12,16.159,16.218,15.97,15.97,3262,0
2007-11-13,16.07,16.186,15.927,16.117,5432,0
2007-11-14,16.133,16.25,16.133,16.218,7486,0
2007-11-15,16.159,16.218,16.142,16.142,4345,0
2007-11-16,16.193,16.193,16.018,16.193,7003,0
2007-11-19,15.894,16.25,15.894,16.193,6984,0
2007-11-20,16.275,16.382,16.186,16.327,20284,0
2007-11-21,16.319,16.342,16.202,16.202,10384,0
2007-11-23,16.07,16.302,16.07,16.227,8962,0
2007-11-26,16.25,16.366,16.085,16.109,22820,0
2007-11-27,16.117,16.275,16.061,16.275,20647,0
2007-11-28,16.275,16.46,16.15,16.46,19319,0
2007-11-29,16.375,16.565,16.242,16.489,14727,0
2007-11-30,16.489,16.666,16.417,16.417,42499,0
2007-12-03,16.498,16.582,16.498,16.565,3502,0
2007-12-04,16.473,16.7,16.473,16.622,12799,0
2007-12-05,16.747,16.855,16.683,16.848,41530,0
2007-12-06,16.88,16.937,16.797,16.937,24992,0
2007-12-07,16.979,17.037,16.888,17.012,10865,0
2007-12-10,17.029,17.071,16.956,17.012,42859,0
2007-12-11,17.021,17.086,16.591,16.591,25476,0
2007-12-12,16.971,16.971,16.615,16.69,21490,0
2007-12-13,16.675,16.747,16.541,16.73,9778,0
2007-12-14,16.639,16.683,16.541,16.549,4345,0
2007-12-17,16.482,16.482,16.311,16.349,4345,0
2007-12-18,16.399,16.574,16.399,16.541,5311,0
2007-12-19,16.615,16.657,16.473,16.574,10384,0
2007-12-20,16.327,16.675,16.327,16.666,24240,0
2007-12-21,16.647,16.69,16.622,16.622,17279,0
2007-12-24,16.639,16.683,16.631,16.683,2899,0
2007-12-26,16.647,16.647,16.615,16.622,7971,0
2007-12-27,16.565,16.622,16.46,16.498,9415,0
2007-12-28,16.647,16.647,16.433,16.468,8935,0
2007-12-31,16.69,16.69,16.357,16.39,18716,0
2008-01-02,16.327,16.327,16.061,16.15,11107,0
2008-01-03,16.133,16.275,16.076,16.076,5074,0
2008-01-04,16.044,16.159,15.978,16.085,12799,0
2008-01-07,16.233,16.399,16.186,16.399,24749,0
2008-01-08,16.524,16.591,16.284,16.284,12073,0
2008-01-09,16.265,16.417,16.242,16.417,17146,0
2008-01-10,16.399,16.524,16.349,16.451,15578,0
2008-01-11,16.399,16.473,16.311,16.39,13281,0
2008-01-14,16.541,16.541,16.302,16.335,11725,0
2008-01-15,16.233,16.319,16.159,16.209,28853,0
2008-01-16,16.15,16.233,15.935,16.027,46605,0
2008-01-17,15.97,15.97,15.49,15.49,12560,0
2008-01-18,15.48,15.513,15.148,15.192,28614,0
2008-01-22,14.677,14.923,14.477,14.884,39119,0
2008-01-23,14.726,14.908,14.618,14.884,18621,0
2008-01-24,15.388,15.388,14.859,14.859,12144,0
2008-01-25,15.015,15.015,14.67,14.67,7123,0
2008-01-28,14.546,14.942,14.546,14.942,36825,0
2008-01-29,14.942,15.117,14.942,15.05,24268,0
2008-01-30,15.033,15.183,14.993,14.993,13885,0
2008-01-31,14.819,15.322,14.793,15.306,31873,0
2008-02-01,15.315,15.513,15.291,15.513,12435,0
2008-02-04,15.455,15.819,15.455,15.721,24811,0
2008-02-05,15.581,15.59,15.215,15.24,19077,0
2008-02-06,15.38,15.455,15.183,15.2,12560,0
2008-02-07,15.065,15.249,15.033,15.183,57230,0
2008-02-08,15.142,15.207,15.091,15.099,5074,0
2008-02-11,15.099,15.166,14.999,15.134,10384,0
2008-02-12,15.158,15.322,15.158,15.249,27165,0
2008-02-13,15.215,15.48,15.215,15.33,9415,0
2008-02-14,15.364,15.505,15.2,15.207,13038,0
2008-02-15,15.192,15.232,15.099,15.232,1812,0
2008-02-19,15.322,15.388,15.24,15.33,10503,0
2008-02-20,15.215,15.373,15.134,15.322,28015,0
2008-02-21,15.554,15.554,15.041,15.041,17023,0
2008-02-22,15.2,15.207,15.015,15.207,25718,0
2008-02-25,15.265,15.33,15.183,15.282,17505,0
2008-02-26,15.315,15.447,15.265,15.423,34970,0
2008-02-27,15.338,15.432,15.2,15.2,39962,0
2008-02-28,15.166,15.175,15.074,15.158,19801,0
2008-02-29,14.908,14.908,14.643,14.71,25838,0
2008-03-03,14.828,14.859,14.661,14.801,17747,0
2008-03-04,14.852,14.999,14.537,14.993,15332,0
2008-03-05,14.891,15.074,14.828,15.025,12435,0
2008-03-06,14.859,14.876,14.677,14.677,16900,0
2008-03-07,14.528,14.677,14.503,14.67,17747,0
2008-03-10,14.627,14.685,14.52,14.593,32827,0
2008-03-11,14.908,14.95,14.71,14.923,21371,0
2008-03-12,14.828,15.058,14.793,14.793,54209,0
2008-03-13,14.61,14.852,14.593,14.819,24509,0
2008-03-14,14.942,14.942,14.546,14.695,19679,0
2008-03-17,14.477,14.71,14.453,14.695,30303,0
2008-03-18,14.776,14.932,14.67,14.932,9900,0
2008-03-19,15.091,15.091,14.635,14.635,7123,0
2008-03-20,14.487,14.652,14.477,14.643,12229,0
2008-03-24,14.643,14.703,14.495,14.577,17866,0
2008-03-25,14.695,14.703,14.586,14.586,20547,0
2008-03-26,14.577,14.735,14.577,14.652,13521,0
2008-03-27,14.744,14.81,14.652,14.759,32237,0
2008-03-28,14.744,14.744,14.552,14.552,4588,0
2008-03-31,14.661,14.744,14.537,14.71,8212,0
2008-04-01,14.752,15.108,14.752,15.083,23543,0
2008-04-02,15.192,15.298,15.117,15.192,23302,0
2008-04-03,14.959,15.265,14.959,15.175,34169,0
2008-04-04,15.291,15.355,15.24,15.24,15092,0
2008-04-07,15.134,15.388,15.134,15.249,12917,0
2008-04-08,15.2,15.338,15.2,15.33,5919,0
2008-04-09,15.273,15.406,15.148,15.322,14124,0
2008-04-10,15.24,15.355,15.232,15.282,3017,0
2008-04-11,15.282,15.298,15.249,15.257,4588,0
2008-04-14,15.24,15.38,15.24,15.33,3498,0
2008-04-15,15.38,15.464,15.38,15.464,5527,0
2008-04-16,15.581,15.837,15.554,15.837,13485,0
2008-04-17,15.712,15.92,15.712,15.819,10132,0
2008-04-18,15.894,15.927,15.871,15.927,8203,0
2008-04-21,15.894,15.894,15.712,15.794,7983,0
2008-04-22,15.712,15.712,15.647,15.647,37551,0
2008-04-23,15.837,15.92,15.786,15.92,5311,0
2008-04-24,15.935,15.935,15.809,15.845,8630,0
2008-04-25,15.739,15.904,15.739,15.853,11833,0
2008-04-28,15.927,15.927,15.845,15.904,2287,0
2008-04-29,15.845,15.845,15.786,15.794,18885,0
2008-04-30,15.888,15.894,15.148,15.73,29886,0
2008-05-01,15.809,15.994,15.755,15.92,12826,0
2008-05-02,16.913,16.913,16.052,16.101,28506,0
2008-05-05,15.954,16.036,15.945,16.002,22268,0
2008-05-06,15.911,16.002,15.863,16.002,2474,0
2008-05-07,16.044,16.044,15.794,15.794,18555,0
2008-05-08,15.809,15.904,15.739,15.863,13944,0
2008-05-09,15.763,16.01,15.73,15.954,11785,0
2008-05-12,15.961,16.133,15.961,16.133,3861,0
2008-05-13,16.125,16.15,16.027,16.109,3555,0
2008-05-14,16.218,16.275,16.168,16.275,12537,0
2008-05-15,16.202,16.233,16.125,16.186,10781,0
2008-05-16,16.186,16.319,16.177,16.293,6880,0
2008-05-19,16.335,16.433,16.302,16.399,6116,0
2008-05-20,16.441,16.533,16.349,16.417,3323,0
2008-05-21,16.607,16.607,16.425,16.441,19946,0
2008-05-22,16.524,16.574,16.468,16.524,10726,0
2008-05-23,16.39,16.39,16.25,16.25,10038,0
2008-05-27,16.142,16.327,16.142,16.311,6867,0
2008-05-28,16.319,16.342,16.275,16.335,3542,0
2008-05-29,16.39,16.549,16.349,16.433,16278,0
2008-05-30,16.451,16.46,16.382,16.46,6424,0
2008-06-02,16.599,16.599,16.275,16.275,6814,0
2008-06-03,16.382,16.382,16.242,16.265,10244,0
2008-06-04,16.242,16.46,16.242,16.46,14376,0
2008-06-05,16.473,16.607,16.473,16.607,3744,0
2008-06-06,16.647,16.73,16.258,16.258,10547,0
2008-06-09,16.39,16.482,16.382,16.482,4600,0
2008-06-10,16.327,16.524,16.302,16.524,8000,0
2008-06-11,16.408,16.441,16.335,16.357,16544,0
2008-06-12,16.375,16.399,16.284,16.284,10086,0
2008-06-13,16.349,16.498,16.349,16.46,36826,0
2008-06-16,16.425,16.582,15.373,16.515,22919,0
2008-06-17,16.574,16.582,16.533,16.549,6296,0
2008-06-18,16.524,16.541,16.433,16.473,22731,0
2008-06-19,16.524,16.574,16.482,16.541,4192,0
2008-06-20,16.425,16.425,16.159,16.202,11776,0
2008-06-23,16.233,16.489,16.233,16.319,35392,0
2008-06-24,16.319,16.473,16.193,16.193,29358,0
2008-06-25,16.218,16.39,16.177,16.349,20395,0
2008-06-26,16.25,16.25,15.945,15.97,9941,0
2008-06-27,15.97,15.97,15.721,15.763,10719,0
2008-06-30,15.73,16.036,15.73,15.97,16101,0
2008-07-01,15.59,16.125,15.59,16.044,12985,0
2008-07-02,16.15,16.15,15.985,15.985,8138,0
2008-07-03,15.904,15.904,15.776,15.819,10813,0
2008-07-07,15.763,15.879,15.513,15.73,24247,0
2008-07-08,15.802,15.802,15.616,15.73,11080,0
2008-07-09,15.668,15.961,15.668,15.879,8727,0
2008-07-10,15.888,15.961,15.837,15.904,6913,0
2008-07-11,15.809,16.002,15.73,15.837,10899,0
2008-07-14,16.07,16.07,15.668,15.776,10611,0
2008-07-15,15.396,15.721,15.396,15.59,9978,0
2008-07-16,15.647,15.647,15.298,15.338,9232,0
2008-07-17,15.364,15.364,15.126,15.126,8971,0
2008-07-18,15.249,15.257,15.041,15.091,5226,0
2008-07-21,15.117,15.364,15.108,15.315,16999,0
2008-07-22,15.464,15.532,15.338,15.346,6061,0
2008-07-23,15.498,15.498,15.083,15.142,37041,0
2008-07-24,14.959,15.158,14.942,15.099,7334,0
2008-07-25,15.041,15.126,15.008,15.015,29072,0
2008-07-28,14.977,15.041,14.71,14.932,25131,0
2008-07-29,15.058,15.074,14.959,15.041,44344,0
2008-07-30,15.117,15.33,15.091,15.33,23868,0
2008-07-31,15.298,15.322,14.977,14.977,13443,0
2008-08-01,15.24,15.24,14.867,14.867,12773,0
2008-08-04,14.793,14.95,14.793,14.819,8497,0
2008-08-05,14.601,14.95,14.601,14.932,16805,0
2008-08-06,14.908,15.175,14.908,14.993,18171,0
2008-08-07,15.2,15.2,14.908,14.908,3903,0
2008-08-08,14.859,15.083,14.801,15.065,21424,0
2008-08-11,15.05,15.33,14.828,15.265,24099,0
2008-08-12,15.388,15.388,15.015,15.033,11971,0
2008-08-13,15.025,15.175,15.025,15.142,9790,0
2008-08-14,15.033,15.065,14.923,15.033,5081,0
2008-08-15,14.586,15.158,14.586,15.108,12883,0
2008-08-18,15.166,15.265,15.134,15.183,13977,0
2008-08-19,15.2,15.232,15.158,15.166,14240,0
2008-08-20,15.298,15.298,15.222,15.222,13299,0
2008-08-21,15.282,15.373,15.282,15.306,12812,0
2008-08-22,15.423,15.423,15.364,15.388,4314,0
2008-08-25,15.158,15.249,15.134,15.232,12743,0
2008-08-26,15.175,15.396,15.175,15.338,12350,0
2008-08-27,15.44,15.547,15.44,15.472,41083,0
2008-08-28,15.554,15.629,15.498,15.629,10467,0
2008-08-29,16.002,16.002,15.38,15.415,16978,0
2008-09-02,15.49,15.505,15.249,15.257,9731,0
2008-09-03,15.207,15.282,15.058,15.091,7017,0
2008-09-04,15.008,15.065,14.835,14.923,17589,0
2008-09-05,14.768,14.768,14.559,14.752,18658,0
2008-09-08,14.735,15.065,14.735,15.05,4519,0
2008-09-09,15.273,15.273,14.726,14.726,6120,0
2008-09-10,14.685,14.891,14.685,14.828,8855,0
2008-09-11,14.71,14.999,14.71,14.999,11438,0
2008-09-12,15.041,15.222,15.041,15.2,10059,0
2008-09-15,14.793,15.065,14.793,14.891,8939,0
2008-09-16,14.188,14.908,14.163,14.784,68181,0
2008-09-17,14.04,14.61,14.04,14.138,37450,0
2008-09-18,14.081,14.744,14.081,14.643,55662,0
2008-09-19,14.908,15.148,14.908,15.091,7267,0
2008-09-22,14.968,14.993,14.695,14.703,30710,0
2008-09-23,14.147,14.819,14.147,14.627,12798,0
2008-09-24,14.703,14.859,14.371,14.618,36560,0
2008-09-25,15.647,15.647,14.661,14.914,16311,0
2008-09-26,14.744,14.784,14.627,14.726,2623,0
2008-09-29,14.867,14.867,13.955,14.206,6777,0
2008-09-30,14.13,14.363,14.031,14.363,39767,0
2008-10-01,14.121,14.627,14.114,14.453,273854,0
2008-10-02,14.321,14.321,13.857,13.908,118457,0
2008-10-03,13.469,14.147,13.469,13.716,27869,0
2008-10-06,13.501,13.516,12.481,12.978,28255,0
2008-10-07,13.038,13.402,12.574,12.714,33405,0
2008-10-08,11.886,12.64,11.886,12.582,25150,0
2008-10-09,12.093,12.596,11.597,11.597,17590,0
2008-10-10,10.676,11.431,10.162,11.065,83130,0
2008-10-13,11.19,12.472,11.19,12.472,45885,0
2008-10-14,13.558,13.708,12.01,12.458,93489,0
2008-10-15,11.846,11.877,11.537,11.719,41341,0
2008-10-16,11.348,11.945,11.131,11.945,20453,0
2008-10-17,11.528,12.614,11.528,12.032,16662,0
2008-10-20,12.408,12.897,12.274,12.897,32812,0
2008-10-21,13.377,13.377,12.513,12.65,30961,0
2008-10-22,12.301,12.358,11.853,11.951,20766,0
2008-10-23,12.234,12.382,11.788,12.202,3739,0
2008-10-24,10.644,12.116,10.568,12.116,12454,0
2008-10-27,11.802,11.896,11.712,11.712,16748,0
2008-10-28,12.21,12.423,11.44,12.423,31971,0
2008-10-29,11.788,12.912,11.788,12.513,20509,0
2008-10-30,12.622,12.978,12.559,12.714,92823,0
2008-10-31,12.82,12.946,12.582,12.582,24905,0
2008-11-03,12.631,12.978,12.606,12.797,67674,0
2008-11-04,13.285,13.285,12.772,12.954,34362,0
2008-11-05,12.65,12.772,12.481,12.513,716415,0
2008-11-06,12.465,12.568,11.926,11.993,754450,0
2008-11-07,12.373,12.691,12.365,12.691,31717,0
2008-11-10,12.97,13.525,12.217,12.49,85487,0
2008-11-11,12.142,12.506,12.086,12.167,40170,0
2008-11-12,11.985,12.116,11.918,11.985,31782,0
2008-11-13,12.142,12.73,11.96,12.73,18392,0
2008-11-14,12.449,12.73,12.259,12.49,21649,0
2008-11-17,12.259,12.754,12.142,12.416,42125,0
2008-11-18,12.274,12.506,12.019,12.358,17346,0
2008-11-19,12.513,12.532,12.102,12.102,26961,0
2008-11-20,11.862,12.202,11.421,11.421,159630,0
2008-11-21,11.528,12.193,11.323,12.15,29187,0
2008-11-24,12.202,12.606,12.202,12.432,33847,0
2008-11-25,12.706,12.706,12.365,12.541,28419,0
2008-11-26,12.797,12.797,12.341,12.622,100047,0
2008-11-28,12.665,12.872,12.665,12.872,17421,0
2008-12-01,12.845,12.872,12.041,12.041,196085,0
2008-12-02,12.077,12.358,11.918,12.292,101375,0
2008-12-03,11.77,12.574,11.77,12.574,24328,0
2008-12-04,12.863,12.863,11.911,12.05,233693,0
2008-12-05,12.133,12.472,11.621,12.39,28030,0
2008-12-08,12.879,12.921,12.365,12.39,37121,0
2008-12-09,12.441,12.541,12.227,12.266,133534,0
2008-12-10,12.408,12.574,12.325,12.465,68320,0
2008-12-11,12.506,12.665,12.251,12.35,239473,0
2008-12-12,12.541,12.657,12.068,12.513,497251,0
2008-12-15,12.458,12.458,12.028,12.193,15670,0
2008-12-16,12.606,12.606,12.35,12.513,41569,0
2008-12-17,12.812,12.812,12.358,12.472,54814,0
2008-12-18,12.506,13.087,12.317,12.39,141519,0
2008-12-19,12.472,12.665,12.309,12.309,20258,0
2008-12-22,12.441,12.441,12.125,12.259,13115,0
2008-12-23,12.373,12.373,12.086,12.133,14978,0
2008-12-24,12.175,12.243,12.109,12.193,7281,0
2008-12-26,12.133,12.358,12.133,12.234,19644,0
2008-12-29,12.234,12.259,12.06,12.184,23287,0
2008-12-30,12.243,12.458,12.243,12.458,19653,0
2008-12-31,12.541,12.682,12.465,12.665,123968,0
2009-01-02,12.64,12.887,12.64,12.863,14503,0
2009-01-05,13.038,13.038,12.682,12.906,29550,0
2009-01-06,12.954,12.954,12.64,12.706,47875,0
2009-01-07,12.472,12.596,12.399,12.498,20468,0
2009-01-08,12.532,12.55,12.373,12.541,29678,0
2009-01-09,12.559,12.559,12.365,12.399,10300,0
2009-01-12,12.373,12.498,12.35,12.399,17012,0
2009-01-13,12.341,12.35,12.193,12.266,16151,0
2009-01-14,12.06,12.102,11.902,12.068,19255,0
2009-01-15,11.968,12.184,11.902,12.184,102286,0
2009-01-16,12.365,12.382,12.259,12.365,9728,0
2009-01-20,12.513,12.513,12.133,12.142,21167,0
2009-01-21,12.167,12.167,11.976,12.093,5659,0
2009-01-22,12.086,12.21,12.019,12.21,14382,0
2009-01-23,12.093,12.167,11.902,12.019,12596,0
2009-01-26,12.167,12.465,12.167,12.341,15149,0
2009-01-27,12.472,12.541,12.35,12.481,40730,0
2009-01-28,12.622,12.622,12.423,12.441,12032,0
2009-01-29,12.423,12.631,12.373,12.472,29624,0
2009-01-30,12.523,12.523,12.234,12.234,9167,0
2009-02-02,12.21,12.465,12.125,12.465,16185,0
2009-02-03,12.358,12.49,12.309,12.432,42064,0
2009-02-04,12.365,12.65,12.365,12.582,108023,0
2009-02-05,12.513,12.691,12.416,12.587,17176,0
2009-02-06,12.55,12.82,12.506,12.706,20315,0
2009-02-09,12.665,12.665,12.441,12.596,12566,0
2009-02-10,12.49,12.513,12.175,12.193,17361,0
2009-02-11,12.167,12.234,12.116,12.133,9589,0
2009-02-12,11.896,11.985,11.846,11.985,23574,0
2009-02-13,11.968,12.167,11.968,12.093,13995,0
2009-02-17,11.662,11.827,11.555,11.638,50189,0
2009-02-18,11.555,11.555,11.348,11.388,23141,0
2009-02-19,11.496,11.511,11.232,11.364,180462,0
2009-02-20,11.223,11.265,10.942,11.025,39050,0
2009-02-23,11.083,11.141,10.817,10.917,49217,0
2009-02-24,10.882,11.19,10.882,11.106,113004,0
2009-02-25,11.065,11.141,10.951,11.032,38681,0
2009-02-26,11.074,11.098,10.793,10.817,15266,0
2009-02-27,10.403,10.852,10.293,10.668,39422,0
2009-03-02,10.419,10.668,10.285,10.285,53763,0
2009-03-03,10.38,10.411,9.907,9.907,68746,0
2009-03-04,9.931,10.214,9.931,10.065,62529,0
2009-03-05,9.848,10.065,9.617,9.725,64127,0
2009-03-06,9.707,10.029,9.583,9.799,91110,0
2009-03-09,9.855,9.855,9.4838,9.54,99998,0
2009-03-10,9.557,9.848,9.557,9.799,26921,0
2009-03-11,10.545,10.545,9.631,9.749,87938,0
2009-03-12,9.725,9.98,9.516,9.914,58072,0
2009-03-13,10.27,10.27,9.98,10.065,91879,0
2009-03-16,10.197,10.403,10.197,10.214,33949,0
2009-03-17,10.139,10.419,10.139,10.419,42175,0
2009-03-18,10.388,10.767,10.285,10.725,24155,0
2009-03-19,10.811,10.852,10.685,10.801,167437,0
2009-03-20,10.842,10.951,10.725,10.725,18904,0
2009-03-23,11.388,11.827,10.811,11.131,36344,0
2009-03-24,10.951,10.974,10.801,10.801,16092,0
2009-03-25,10.709,11.025,10.627,10.685,28120,0
2009-03-26,10.685,11.008,10.685,11.008,17825,0
2009-03-27,10.801,10.951,10.801,10.892,364854,0
2009-03-30,10.427,10.75,10.427,10.75,376862,0
2009-03-31,11.96,11.96,10.842,10.875,32955,0
2009-04-01,10.503,10.934,10.503,10.86,16328,0
2009-04-02,11.091,11.181,10.909,11.032,24092,0
2009-04-03,11.123,11.123,10.966,11.074,21845,0
2009-04-06,11.057,11.074,10.951,10.983,12173,0
2009-04-07,10.852,11.025,10.767,10.892,28469,0
2009-04-08,10.917,11.025,10.875,11,11210,0
2009-04-09,11.216,11.216,10.926,11.016,26753,0
2009-04-13,11.123,11.123,10.793,10.909,116554,0
2009-04-14,10.734,10.784,10.701,10.701,15708,0
2009-04-15,10.801,10.824,10.759,10.824,17587,0
2009-04-16,11.008,11.008,10.833,10.951,16913,0
2009-04-17,10.9,11,10.9,10.958,90640,0
2009-04-20,10.852,10.892,10.767,10.784,31805,0
2009-04-21,10.784,10.867,10.784,10.817,11658,0
2009-04-22,10.842,10.842,10.371,10.715,13988,0
2009-04-23,10.651,10.715,10.602,10.676,33203,0
2009-04-24,10.709,10.709,10.644,10.676,22300,0
2009-04-27,10.189,10.824,10.189,10.734,36935,0
2009-04-28,10.709,10.852,10.709,10.776,12747,0
2009-04-29,10.951,10.951,10.793,10.875,7633,0
2009-04-30,10.801,11.016,10.801,10.867,15900,0
2009-05-01,10.958,11.057,10.875,11.057,24889,0
2009-05-04,11.041,11.157,11.032,11.157,15087,0
2009-05-05,11.289,11.289,11.032,11.131,9909,0
2009-05-06,11.032,11.115,11.032,11.057,17175,0
2009-05-07,11.098,11.157,11.098,11.149,68084,0
2009-05-08,11.065,11.456,11.065,11.281,60485,0
2009-05-11,11.216,11.265,11.199,11.24,53097,0
2009-05-12,11.216,11.256,11.172,11.223,9678,0
2009-05-13,11.123,11.141,10.942,10.992,121023,0
2009-05-14,10.951,11.041,10.882,11,20991,0
2009-05-15,10.767,10.767,10.627,10.715,8509,0
2009-05-18,10.693,10.742,10.618,10.742,16622,0
2009-05-19,10.742,10.909,10.742,10.852,34824,0
2009-05-20,10.9,10.9,10.685,10.685,16385,0
2009-05-21,10.636,10.636,10.52,10.576,1019610,0
2009-05-22,10.61,10.709,10.568,10.602,40156,0
2009-05-26,10.651,11.695,10.576,10.951,19710,0
2009-05-27,10.926,10.926,10.742,10.742,11324,0
2009-05-28,10.926,10.942,10.767,10.917,24481,0
2009-05-29,10.974,11,10.824,10.958,26272,0
2009-06-01,11.098,11.348,11.098,11.331,15087,0
2009-06-02,11.331,11.356,11.281,11.281,120930,0
2009-06-03,11.272,11.272,11.065,11.149,7996,0
2009-06-04,11.19,11.248,11.181,11.223,53414,0
2009-06-05,11.265,11.338,11.172,11.265,28528,0
2009-06-08,11.256,11.298,11.149,11.248,10101,0
2009-06-09,11.232,11.281,11.181,11.181,20328,0
2009-06-10,11.272,11.298,11.165,11.256,8364,0
2009-06-11,11.356,11.562,11.356,11.456,14939,0
2009-06-12,11.405,11.645,11.405,11.555,9850,0
2009-06-15,11.503,11.503,11.338,11.421,31546,0
2009-06-16,11.473,11.482,11.372,11.413,7893,0
2009-06-17,11.431,11.528,11.421,11.464,11377,0
2009-06-18,11.488,11.677,11.488,11.662,13546,0
2009-06-19,11.63,11.63,11.315,11.356,20723,0
2009-06-22,11.338,11.44,11.338,11.388,15439,0
2009-06-23,11.38,11.38,11.223,11.272,5401,0
2009-06-24,11.281,11.323,11.216,11.232,5996,0
2009-06-25,11.216,11.473,11.19,11.44,7692,0
2009-06-26,11.431,11.488,11.338,11.488,19707,0
2009-06-29,11.473,11.588,11.473,11.579,15585,0
2009-06-30,11.686,12.309,11.413,11.537,10811,0
2009-07-01,11.597,11.754,11.511,11.736,19410,0
2009-07-02,11.597,11.597,11.431,11.456,9267,0
2009-07-06,11.464,11.588,11.421,11.52,13127,0
2009-07-07,11.488,11.52,11.315,11.315,27415,0
2009-07-08,11.338,11.421,11.206,11.206,8024,0
2009-07-09,11.281,11.281,11.149,11.265,2838,0
2009-07-10,11.181,11.216,11.181,11.216,3305,0
2009-07-13,11.223,11.38,11.141,11.364,27587,0
2009-07-14,11.431,11.44,11.298,11.44,9196,0
2009-07-15,11.621,11.638,11.473,11.638,20265,0
2009-07-16,11.621,11.686,11.528,11.686,11446,0
2009-07-17,11.712,11.712,11.562,11.606,6519,0
2009-07-20,11.63,11.638,11.503,11.638,13470,0
2009-07-21,11.686,11.754,11.645,11.745,16454,0
2009-07-22,11.779,11.779,11.695,11.736,10911,0
2009-07-23,11.745,12.068,11.703,11.985,18994,0
2009-07-24,11.993,12.15,11.993,12.133,7043,0
2009-07-27,12.175,12.193,12.068,12.116,17360,0
2009-07-28,12.032,12.133,11.976,12.06,12279,0
2009-07-29,11.918,11.918,11.911,11.911,1117,0
2009-07-30,12.193,12.259,12.167,12.184,10267,0
2009-07-31,12.116,12.133,12.01,12.06,18553,0
2009-08-03,12.068,12.068,12.002,12.05,17206,0
2009-08-04,12.028,12.028,11.968,11.976,13404,0
2009-08-05,11.945,11.945,11.779,11.846,31562,0
2009-08-06,11.802,11.802,11.762,11.779,9578,0
2009-08-07,11.827,11.968,11.795,11.902,31828,0
2009-08-10,11.902,11.945,11.795,11.945,7342,0
2009-08-11,11.926,11.951,11.87,11.926,6486,0
2009-08-12,12.019,12.109,12.019,12.028,10642,0
2009-08-13,12.109,12.109,11.936,12.01,13893,0
2009-08-14,11.968,12.01,11.846,11.96,30748,0
2009-08-17,11.896,11.896,11.87,11.896,9626,0
2009-08-18,11.945,11.945,11.853,11.896,6553,0
2009-08-19,11.87,11.993,11.862,11.993,15957,0
2009-08-20,12.032,12.032,11.945,12.032,19490,0
2009-08-21,12.116,12.227,12.028,12.217,6602,0
2009-08-24,12.251,12.274,12.175,12.202,14809,0
2009-08-25,12.21,12.266,12.184,12.184,142727,0
2009-08-26,12.102,12.184,12.102,12.167,19262,0
2009-08-27,12.116,12.175,12.086,12.133,8120,0
2009-08-28,12.077,12.077,12.032,12.041,6403,0
2009-08-31,11.968,11.968,11.902,11.911,14149,0
2009-09-01,11.862,11.945,11.818,11.827,14970,0
2009-09-02,11.762,11.788,11.745,11.754,21983,0
2009-09-03,11.827,11.827,11.703,11.795,15696,0
2009-09-04,11.836,11.846,11.745,11.827,10123,0
2009-09-08,11.836,11.918,11.836,11.896,13392,0
2009-09-09,11.911,11.968,11.911,11.918,24321,0
2009-09-10,11.985,11.985,11.853,11.951,13541,0
2009-09-11,12.102,12.102,11.918,11.918,8891,0
2009-09-14,11.836,12.093,11.836,12.093,20706,0
2009-09-15,12.05,12.193,12.05,12.193,11470,0
2009-09-16,12.159,12.373,12.159,12.365,36638,0
2009-09-17,12.408,12.408,12.292,12.292,8325,0
2009-09-18,12.259,12.274,12.193,12.234,39060,0
2009-09-21,12.116,12.193,12.093,12.184,29076,0
2009-09-22,12.202,12.202,12.109,12.133,14126,0
2009-09-23,12.125,12.259,12.093,12.093,24634,0
2009-09-24,12.068,12.086,12.019,12.032,7479,0
2009-09-25,12.019,12.077,12.002,12.028,7599,0
2009-09-28,12.193,12.193,12.142,12.159,6414,0
2009-09-29,12.167,12.193,12.086,12.159,15287,0
2009-09-30,12.142,12.175,11.993,12.032,10077,0
2009-10-01,11.976,12.041,11.846,11.877,10089,0
2009-10-02,11.677,11.779,11.677,11.754,9089,0
2009-10-05,11.779,11.918,11.77,11.918,8027,0
2009-10-06,11.968,12.01,11.926,12.01,12240,0
2009-10-07,11.985,12.01,11.96,11.993,6473,0
2009-10-08,12.06,12.068,11.993,12.05,13206,0
2009-10-09,12.06,12.116,12.06,12.109,7039,0
2009-10-12,12.142,12.202,12.133,12.159,5685,0
2009-10-13,12.116,12.116,12.086,12.086,13965,0
2009-10-14,12.125,12.125,12.086,12.125,9597,0
2009-10-15,12.15,12.217,12.15,12.217,7874,0
2009-10-16,12.133,12.243,12.102,12.202,14054,0
2009-10-19,12.202,12.373,12.159,12.341,14475,0
2009-10-20,12.382,12.382,12.15,12.193,20299,0
2009-10-21,12.266,12.341,12.167,12.167,12914,0
2009-10-22,12.125,12.227,12.093,12.217,20814,0
2009-10-23,12.175,12.175,12.01,12.028,27670,0
2009-10-26,12.06,12.167,11.846,11.862,15443,0
2009-10-27,11.862,11.968,11.81,11.827,13288,0
2009-10-28,11.802,11.853,11.695,11.695,42720,0
2009-10-29,11.677,11.788,11.67,11.788,7718,0
2009-10-30,11.762,11.762,11.537,11.562,8085,0
2009-11-02,11.621,11.63,11.456,11.482,7378,0
2009-11-03,11.447,11.57,11.447,11.537,7756,0
2009-11-04,11.588,11.779,11.588,11.686,19929,0
2009-11-05,11.67,11.81,11.67,11.81,12791,0
2009-11-06,11.802,11.862,11.754,11.795,14126,0
2009-11-09,11.911,11.976,11.911,11.976,5932,0
2009-11-10,12.01,12.06,12.002,12.032,10136,0
2009-11-11,12.109,12.159,11.993,12.019,9953,0
2009-11-12,11.985,12.06,11.818,11.818,8734,0
2009-11-13,11.827,11.911,11.677,11.911,12330,0
2009-11-16,11.896,12.086,11.896,12.077,9680,0
2009-11-17,12.041,12.093,12.032,12.077,10765,0
2009-11-18,12.032,12.06,12.01,12.028,9993,0
2009-11-19,11.951,11.951,11.779,11.827,12681,0
2009-11-20,11.795,11.795,11.754,11.795,16544,0
2009-11-23,11.877,12.028,11.877,11.96,12726,0
2009-11-24,11.926,12.019,11.862,12.019,8989,0
2009-11-25,12.06,12.142,12.019,12.116,10940,0
2009-11-27,11.993,11.993,11.877,11.918,3676,0
2009-11-30,11.896,11.968,11.877,11.968,25350,0
2009-12-01,12.125,12.167,12.102,12.167,9054,0
2009-12-02,12.142,12.317,12.142,12.292,16279,0
2009-12-03,12.382,12.416,12.317,12.317,12406,0
2009-12-04,12.341,12.481,12.184,12.334,26923,0
2009-12-07,12.614,12.614,12.39,12.39,20085,0
2009-12-08,12.334,12.408,12.334,12.39,9979,0
2009-12-09,12.365,12.399,12.317,12.399,3405,0
2009-12-10,12.416,12.523,12.416,12.523,14796,0
2009-12-11,12.523,12.737,12.523,12.737,13263,0
2009-12-14,12.762,12.781,12.754,12.772,9587,0
2009-12-15,12.706,12.754,12.682,12.754,17566,0
2009-12-16,12.722,12.79,12.722,12.754,19927,0
2009-12-17,12.674,12.737,12.622,12.691,9392,0
2009-12-18,12.606,12.606,12.39,12.481,8763,0
2009-12-21,12.559,12.587,12.532,12.55,20310,0
2009-12-22,12.606,12.606,12.49,12.498,23245,0
2009-12-23,12.498,12.559,12.481,12.541,27309,0
2009-12-24,12.631,12.631,12.606,12.631,9316,0
2009-12-28,12.706,12.706,12.596,12.65,16567,0
2009-12-29,12.714,12.714,12.657,12.665,15500,0
2009-12-30,12.665,12.691,12.622,12.674,20046,0
2009-12-31,12.73,12.73,12.458,12.458,20653,0
2010-01-04,12.64,12.64,12.506,12.532,13436,0
2010-01-05,12.541,12.541,12.334,12.39,18964,0
2010-01-06,12.365,12.441,12.365,12.408,14939,0
2010-01-07,12.408,12.408,12.325,12.341,26651,0
2010-01-08,12.35,12.35,12.283,12.341,8166,0
2010-01-11,12.423,12.458,12.358,12.441,17776,0
2010-01-12,12.423,12.432,12.382,12.408,10473,0
2010-01-13,12.49,12.532,12.39,12.532,25165,0
2010-01-14,12.458,12.498,12.458,12.472,45138,0
2010-01-15,12.472,12.472,12.243,12.408,32265,0
2010-01-19,12.382,12.532,12.382,12.532,42979,0
2010-01-20,12.481,12.481,12.283,12.416,36309,0
2010-01-21,12.39,12.458,12.175,12.217,34489,0
2010-01-22,12.133,12.15,12.002,12.002,23224,0
2010-01-25,12.06,12.077,11.926,12.05,14302,0
2010-01-26,11.985,12.116,11.976,12.041,51497,0
2010-01-27,11.985,12.002,11.846,11.985,48597,0
2010-01-28,12.06,12.06,11.802,11.877,37106,0
2010-01-29,11.862,11.945,11.788,11.795,22864,0
2010-02-01,11.87,11.896,11.754,11.896,275620,0
2010-02-02,11.902,11.976,11.802,11.976,70419,0
2010-02-03,11.911,11.945,11.846,11.896,69817,0
2010-02-04,11.779,11.81,11.588,11.588,22579,0
2010-02-05,11.597,11.597,11.372,11.52,60261,0
2010-02-08,11.52,11.57,11.447,11.447,12114,0
2010-02-09,11.464,11.613,11.464,11.537,13160,0
2010-02-10,11.482,11.52,11.38,11.511,14824,0
2010-02-11,11.473,11.597,11.431,11.588,31591,0
2010-02-12,11.537,11.537,11.456,11.488,26263,0
2010-02-16,11.638,11.795,11.638,11.795,12463,0
2010-02-17,11.846,11.846,11.736,11.762,25836,0
2010-02-18,11.762,11.862,11.762,11.862,28662,0
2010-02-19,11.896,12.041,11.896,12.028,20948,0
2010-02-22,12.093,12.102,11.968,11.968,21361,0
2010-02-23,11.951,11.976,11.862,11.862,11024,0
2010-02-24,11.846,11.896,11.81,11.896,26675,0
2010-02-25,11.77,11.87,11.712,11.87,36606,0
2010-02-26,11.886,11.886,11.745,11.754,31925,0
2010-03-01,11.836,11.926,11.836,11.911,20250,0
2010-03-02,11.993,12.002,11.951,11.968,25766,0
2010-03-03,12.019,12.028,11.936,11.951,32822,0
2010-03-04,11.945,11.985,11.896,11.951,18966,0
2010-03-05,12.06,12.093,11.993,12.06,9481,0
2010-03-08,12.093,12.125,12.093,12.093,38479,0
2010-03-09,12.125,12.125,12.041,12.077,26979,0
2010-03-10,12.102,12.109,12.06,12.086,41313,0
2010-03-11,12.077,12.167,12.068,12.167,38324,0
2010-03-12,12.234,12.234,12.093,12.109,41854,0
2010-03-15,12.077,12.142,12.077,12.142,29817,0
2010-03-16,12.142,12.259,12.125,12.259,19821,0
2010-03-17,12.283,12.325,12.283,12.325,62659,0
2010-03-18,12.325,12.325,12.259,12.266,19529,0
2010-03-19,12.283,12.283,12.133,12.15,19741,0
2010-03-22,12.093,12.202,12.086,12.184,30135,0
2010-03-23,12.193,12.266,12.167,12.266,18976,0
2010-03-24,12.193,12.21,12.116,12.116,26023,0
2010-03-25,12.15,12.159,12.041,12.041,33931,0
2010-03-26,12.05,12.102,12.019,12.05,17330,0
2010-03-29,12.116,12.193,12.116,12.193,6568,0
2010-03-30,12.167,12.266,12.167,12.217,32848,0
2010-03-31,12.159,12.243,12.125,12.159,29472,0
2010-04-01,12.266,12.292,12.217,12.292,17167,0
2010-04-05,12.274,12.35,12.274,12.35,10569,0
2010-04-06,12.341,12.498,12.325,12.498,51528,0
2010-04-07,12.449,12.541,12.334,12.382,57841,0
2010-04-08,12.317,12.365,12.266,12.292,17249,0
2010-04-09,12.251,12.325,12.202,12.325,19946,0
2010-04-12,12.309,12.39,12.309,12.373,31987,0
2010-04-13,12.416,12.416,12.259,12.334,11422,0
2010-04-14,12.317,12.382,12.283,12.382,30323,0
2010-04-15,12.423,12.423,12.334,12.39,15139,0
2010-04-16,12.365,12.365,12.251,12.292,41190,0
2010-04-19,12.334,12.334,12.193,12.274,14239,0
2010-04-20,12.341,12.39,12.325,12.39,7089,0
2010-04-21,12.49,12.49,12.39,12.423,20571,0
2010-04-22,12.365,12.465,12.334,12.465,23101,0
2010-04-23,12.421,12.565,12.396,12.565,21520,0
2010-04-26,12.587,12.606,12.513,12.523,13818,0
2010-04-27,12.423,12.541,12.292,12.292,15911,0
2010-04-28,12.365,12.408,12.301,12.358,31908,0
2010-04-29,12.416,12.472,12.382,12.416,27379,0
2010-04-30,12.408,12.55,12.373,12.373,22457,0
2010-05-03,12.465,12.55,12.399,12.523,17149,0
2010-05-04,12.39,12.432,12.274,12.334,10159,0
2010-05-05,12.317,12.358,12.193,12.234,20686,0
2010-05-06,12.133,12.631,10.934,11.877,107288,0
2010-05-07,12.093,12.093,11.654,11.754,54151,0
2010-05-10,12.167,12.184,12.032,12.06,13684,0
2010-05-11,12.109,12.358,12.109,12.243,71837,0
2010-05-12,12.301,12.39,12.243,12.382,22298,0
2010-05-13,12.441,12.441,12.283,12.334,12760,0
2010-05-14,12.202,12.227,12.167,12.21,10739,0
2010-05-17,12.202,12.259,12.05,12.243,19045,0
2010-05-18,12.382,12.416,12.109,12.109,13620,0
2010-05-19,11.976,12.06,11.918,11.951,18702,0
2010-05-20,11.63,11.77,11.588,11.588,25226,0
2010-05-21,11.464,11.496,11.289,11.405,22042,0
2010-05-24,11.447,11.638,11.413,11.488,29507,0
2010-05-25,11.181,11.323,11.098,11.281,84463,0
2010-05-26,11.388,11.473,11.323,11.348,45505,0
2010-05-27,11.511,11.606,11.464,11.52,27276,0
2010-05-28,11.606,11.703,11.555,11.695,21894,0
2010-06-01,11.456,11.555,11.421,11.421,22853,0
2010-06-02,11.372,11.562,11.372,11.562,29374,0
2010-06-03,11.638,11.677,11.57,11.67,38171,0
2010-06-04,11.555,11.555,11.281,11.281,28162,0
2010-06-07,11.338,11.482,11.338,11.38,59522,0
2010-06-08,11.348,11.413,11.307,11.397,23123,0
2010-06-09,11.546,11.546,11.323,11.348,31197,0
2010-06-10,11.546,11.613,11.528,11.613,9950,0
2010-06-11,11.503,11.613,11.503,11.613,1894,0
2010-06-14,11.703,11.81,11.703,11.712,22233,0
2010-06-15,11.788,11.926,11.788,11.926,15861,0
2010-06-16,11.836,12.077,11.836,12.032,74459,0
2010-06-17,12.05,12.142,12.002,12.142,20392,0
2010-06-18,12.041,12.086,12.019,12.086,29676,0
2010-06-21,12.116,12.15,11.96,11.985,11865,0
2010-06-22,12.002,12.01,11.712,11.719,22401,0
2010-06-23,11.754,11.754,11.57,11.606,10150,0
2010-06-24,11.57,11.703,11.555,11.555,8091,0
2010-06-25,11.67,11.67,11.546,11.597,5938,0
2010-06-28,11.562,11.762,11.562,11.736,13916,0
2010-06-29,11.597,11.597,11.456,11.488,9472,0
2010-06-30,11.52,11.622,11.394,11.394,10203,0
2010-07-01,11.464,11.464,11.256,11.338,20435,0
2010-07-02,11.413,11.413,11.338,11.364,4812,0
2010-07-06,11.44,11.562,11.388,11.482,6946,0
2010-07-07,11.57,11.754,11.57,11.754,8352,0
2010-07-08,11.862,11.911,11.853,11.911,20578,0
2010-07-09,11.96,11.993,11.877,11.993,2874,0
2010-07-12,11.985,12.01,11.985,12.01,3094,0
2010-07-13,12.102,12.116,12.05,12.077,14121,0
2010-07-14,12.109,12.109,12.019,12.06,7319,0
2010-07-15,12.102,12.175,11.993,12.175,6255,0
2010-07-16,12.019,12.019,11.902,11.902,1597,0
2010-07-19,11.945,12.093,11.945,12.068,11037,0
2010-07-20,12.019,12.142,11.985,12.125,3524,0
2010-07-21,12.251,12.251,11.951,12.002,7885,0
2010-07-22,12.116,12.266,12.116,12.266,8218,0
2010-07-23,12.21,12.292,12.142,12.274,26858,0
2010-07-26,12.334,12.408,12.334,12.408,1628,0
2010-07-27,12.498,12.606,12.481,12.606,13143,0
2010-07-28,12.64,12.64,12.472,12.472,29708,0
2010-07-29,12.559,12.887,12.283,12.358,14091,0
2010-07-30,12.283,12.283,12.202,12.266,5934,0
2010-08-02,12.334,12.465,12.334,12.458,9812,0
2010-08-03,12.408,12.465,12.408,12.416,5938,0
2010-08-04,12.465,12.465,12.358,12.365,9304,0
2010-08-05,12.334,12.441,12.334,12.441,4711,0
2010-08-06,12.416,12.416,12.283,12.39,3205,0
2010-08-09,12.596,12.596,12.506,12.532,5967,0
2010-08-10,12.423,12.606,12.399,12.587,14473,0
2010-08-11,12.399,12.399,12.325,12.35,8600,0
2010-08-12,12.227,12.334,12.227,12.309,14251,0
2010-08-13,12.35,12.423,12.341,12.365,4394,0
2010-08-16,12.309,12.373,12.15,12.317,18584,0
2010-08-17,12.408,12.55,12.408,12.506,4226,0
2010-08-18,12.39,12.541,12.373,12.416,17189,0
2010-08-19,12.234,12.243,12.15,12.227,25695,0
2010-08-20,12.175,12.234,12.142,12.234,6351,0
2010-08-23,12.243,12.358,12.243,12.301,12044,0
2010-08-24,12.243,12.382,12.243,12.334,14847,0
2010-08-25,12.184,12.358,12.184,12.334,16707,0
2010-08-26,12.35,12.365,12.292,12.292,4933,0
2010-08-27,12.283,12.532,12.283,12.532,27359,0
2010-08-30,12.559,12.559,12.325,12.325,19965,0
2010-08-31,12.239,12.405,12.23,12.379,8653,0
2010-09-01,12.481,12.665,12.481,12.631,21910,0
2010-09-02,12.64,12.674,12.568,12.64,10535,0
2010-09-03,12.706,12.706,12.622,12.706,17119,0
2010-09-07,12.657,12.7,12.64,12.65,15446,0
2010-09-08,12.631,12.64,12.532,12.532,16829,0
2010-09-09,12.64,12.682,12.64,12.64,5328,0
2010-09-10,12.582,12.606,12.506,12.568,6312,0
2010-09-13,12.606,12.631,12.587,12.631,12412,0
2010-09-14,12.568,12.682,12.568,12.65,16467,0
2010-09-15,12.541,12.606,12.541,12.606,9883,0
2010-09-16,12.541,12.541,12.465,12.49,4139,0
2010-09-17,12.506,12.506,12.365,12.39,11056,0
2010-09-20,12.39,12.568,12.39,12.568,5033,0
2010-09-21,12.596,12.596,12.506,12.506,8086,0
2010-09-22,12.606,12.614,12.523,12.582,6491,0
2010-09-23,12.481,12.49,12.441,12.441,4172,0
2010-09-24,12.532,12.631,12.532,12.596,10919,0
2010-09-27,12.606,12.674,12.606,12.631,9669,0
2010-09-28,12.541,12.674,12.541,12.674,3394,0
2010-09-29,12.706,12.706,12.606,12.631,8671,0
2010-09-30,12.721,12.721,12.594,12.629,14208,0
2010-10-01,12.737,12.746,12.657,12.737,10548,0
2010-10-04,12.781,12.781,12.614,12.65,7857,0
2010-10-05,12.65,12.837,12.65,12.82,27723,0
2010-10-06,12.837,12.837,12.762,12.772,10057,0
2010-10-07,12.828,12.837,12.781,12.837,5223,0
2010-10-08,12.837,12.887,12.837,12.887,12044,0
2010-10-11,12.872,12.938,12.872,12.912,5293,0
2010-10-12,12.946,12.946,12.781,12.837,5264,0
2010-10-13,12.872,12.912,12.863,12.906,11208,0
2010-10-14,12.978,12.978,12.837,12.837,5071,0
2010-10-15,13.005,13.005,12.921,12.929,7417,0
2010-10-18,12.996,13.038,12.987,13.014,20845,0
2010-10-19,12.946,13.03,12.897,12.921,17773,0
2010-10-20,13.014,13.095,12.978,13.038,26113,0
2010-10-21,13.128,13.128,12.863,12.912,4536,0
2010-10-22,12.912,12.912,12.828,12.854,17973,0
2010-10-25,12.921,12.929,12.887,12.912,11308,0
2010-10-26,12.906,12.906,12.828,12.828,6197,0
2010-10-27,12.754,12.805,12.631,12.805,9990,0
2010-10-28,12.97,12.97,12.805,12.854,34280,0
2010-10-29,12.801,12.86,12.801,12.852,14183,0
2010-11-01,12.938,12.938,12.691,12.691,8085,0
2010-11-02,12.879,12.897,12.845,12.872,9815,0
2010-11-03,12.978,12.978,12.828,12.887,21822,0
2010-11-04,13.087,13.087,12.996,13.038,10912,0
2010-11-05,13.119,13.119,13.005,13.023,13376,0
2010-11-08,12.978,12.996,12.906,12.97,29693,0
2010-11-09,12.996,13.038,12.879,12.879,6651,0
2010-11-10,12.837,12.872,12.781,12.863,13584,0
2010-11-11,12.837,12.906,12.828,12.897,7356,0
2010-11-12,12.82,12.828,12.73,12.772,7398,0
2010-11-15,12.828,12.912,12.828,12.863,10505,0
2010-11-16,12.805,12.805,12.631,12.64,25301,0
2010-11-17,12.657,12.714,12.65,12.682,21881,0
2010-11-18,12.79,12.79,12.73,12.79,6958,0
2010-11-19,12.674,12.714,12.631,12.714,11578,0
2010-11-22,12.65,12.79,12.65,12.79,18755,0
2010-11-23,12.606,12.665,12.606,12.631,18725,0
2010-11-24,12.722,12.722,12.691,12.722,4848,0
2010-11-26,12.7,12.722,12.7,12.722,1307,0
2010-11-29,12.65,12.665,12.506,12.665,11794,0
2010-11-30,12.557,12.648,12.557,12.594,6041,0
2010-12-01,12.73,12.79,12.714,12.79,6352,0
2010-12-02,12.772,12.845,12.772,12.828,11714,0
2010-12-03,12.929,12.929,12.797,12.912,11670,0
2010-12-06,12.906,12.906,12.828,12.872,29378,0
2010-12-07,13.038,13.038,12.805,12.812,18483,0
2010-12-08,12.845,12.845,12.762,12.781,10051,0
2010-12-09,12.797,12.828,12.797,12.82,53789,0
2010-12-10,12.828,12.946,12.828,12.946,44961,0
2010-12-13,12.921,13.038,12.921,12.987,27740,0
2010-12-14,13.045,13.111,13.045,13.054,11585,0
2010-12-15,13.136,13.136,12.987,12.996,11220,0
2010-12-16,12.946,13.062,12.946,13.038,9961,0
2010-12-17,12.906,12.906,12.812,12.863,11047,0
2010-12-20,12.938,12.97,12.879,12.946,13679,0
2010-12-21,12.946,12.962,12.938,12.962,28962,0
2010-12-22,13.105,13.105,12.938,12.987,42348,0
2010-12-23,12.987,13.014,12.97,12.978,9736,0
2010-12-27,13.005,13.014,12.938,12.987,7372,0
2010-12-28,12.946,12.996,12.946,12.987,10794,0
2010-12-29,12.97,12.986,12.945,12.986,12165,0
2010-12-30,13.07,13.07,12.953,12.97,40044,0
2010-12-31,12.964,13,12.906,12.913,41183,0
2011-01-03,12.987,13.087,12.987,13.062,18404,0
2011-01-04,13.078,13.095,13.023,13.078,59294,0
2011-01-05,13.146,13.146,13.07,13.111,21112,0
2011-01-06,13.023,13.045,13.005,13.038,42608,0
2011-01-07,13.07,13.07,12.962,13.03,6232,0
2011-01-10,13.07,13.087,12.946,13.062,31346,0
2011-01-11,13.07,13.105,13.054,13.07,6661,0
2011-01-12,13.227,13.285,13.119,13.128,16518,0
2011-01-13,13.161,13.161,13.111,13.111,30064,0
2011-01-14,13.186,13.186,13.128,13.186,6660,0
2011-01-18,13.217,13.236,13.161,13.194,17938,0
2011-01-19,13.217,13.217,13.111,13.111,42647,0
2011-01-20,13.119,13.153,13.105,13.105,17494,0
2011-01-21,13.17,13.17,13.078,13.087,14885,0
2011-01-24,13.128,13.194,13.119,13.178,26940,0
2011-01-25,13.202,13.236,13.136,13.236,10999,0
2011-01-26,13.252,13.344,13.244,13.302,17384,0
2011-01-27,13.302,13.359,13.252,13.344,19942,0
2011-01-28,13.427,13.427,13.062,13.105,22148,0
2011-01-31,13.279,13.279,13.093,13.127,13490,0
2011-02-01,13.186,13.285,13.146,13.261,6304,0
2011-02-02,13.269,13.344,13.202,13.217,12479,0
2011-02-03,13.178,13.276,13.128,13.276,16764,0
2011-02-04,13.194,13.244,13.17,13.244,8296,0
2011-02-07,13.252,13.336,13.252,13.336,7673,0
2011-02-08,13.418,13.418,13.293,13.352,9691,0
2011-02-09,13.435,13.435,13.202,13.32,5355,0
2011-02-10,13.402,13.402,13.045,13.352,4024,0
2011-02-11,13.477,13.477,13.302,13.383,7081,0
2011-02-14,13.525,13.525,13.302,13.359,11375,0
2011-02-15,13.368,13.435,13.368,13.411,8516,0
2011-02-16,13.427,13.516,13.368,13.443,7957,0
2011-02-18,13.435,13.461,13.411,13.418,9164,0
2011-02-22,13.32,13.336,13.244,13.261,7383,0
2011-02-23,13.252,13.269,13.161,13.161,4645,0
2011-02-24,13.178,13.186,13.07,13.161,5194,0
2011-02-25,13.217,13.393,13.209,13.302,37116,0
2011-02-28,13.381,13.466,13.381,13.44,108006,0
2011-03-01,13.394,13.411,13.312,13.33,5306,0
2011-03-02,13.337,13.37,13.294,13.353,8769,0
2011-03-03,13.429,13.56,13.429,13.503,14208,0
2011-03-04,13.435,13.461,13.344,13.452,15170,0
2011-03-07,13.393,13.516,13.336,13.418,16000,0
2011-03-08,13.461,13.61,13.461,13.61,9634,0
2011-03-09,13.6,13.649,13.566,13.618,9011,0
2011-03-10,13.411,13.585,13.411,13.42,3664,0
2011-03-11,13.37,13.527,13.37,13.527,7296,0
2011-03-14,13.525,13.525,13.202,13.269,15577,0
2011-03-15,12.996,13.146,12.921,13.146,16235,0
2011-03-16,13.054,13.087,12.863,12.97,18277,0
2011-03-17,13.105,13.105,12.953,12.986,2380,0
2011-03-18,13.07,13.137,13.005,13.038,8766,0
2011-03-21,13.146,13.228,13.146,13.179,8525,0
2011-03-22,13.21,13.262,13.162,13.253,23416,0
2011-03-23,13.137,13.262,13.137,13.237,6402,0
2011-03-24,13.312,13.37,13.294,13.361,7573,0
2011-03-25,13.353,13.437,13.353,13.429,3131,0
2011-03-28,13.463,13.48,13.337,13.337,9260,0
2011-03-29,13.394,13.48,13.353,13.48,23914,0
2011-03-30,13.535,13.66,13.535,13.646,54839,0
2011-03-31,13.596,13.678,13.578,13.647,14061,0
2011-04-01,13.702,13.745,13.702,13.745,9747,0
2011-04-04,13.745,13.801,13.72,13.745,9989,0
2011-04-05,13.728,13.818,13.728,13.745,17230,0
2011-04-06,13.794,13.794,13.794,13.794,1113,0
2011-04-07,13.794,13.794,13.684,13.72,12734,0
2011-04-08,13.736,13.736,13.646,13.66,7465,0
2011-04-11,13.728,13.801,13.66,13.668,11609,0
2011-04-12,13.603,13.62,13.535,13.535,7490,0
2011-04-13,13.646,13.646,13.585,13.62,8953,0
2011-04-14,13.503,13.62,13.503,13.612,3368,0
2011-04-15,13.72,13.788,13.684,13.763,5897,0
2011-04-18,13.594,13.594,13.518,13.56,3487,0
2011-04-19,13.569,13.594,13.535,13.569,8643,0
2011-04-20,13.728,13.788,13.728,13.763,16310,0
2011-04-21,13.763,13.835,13.728,13.818,10426,0
2011-04-25,13.818,13.869,13.788,13.869,3285,0
2011-04-26,13.903,13.976,13.903,13.969,17767,0
2011-04-27,14.009,14.119,13.994,14.119,5829,0
2011-04-28,14.119,14.178,14.11,14.169,8837,0
2011-04-29,14.208,14.268,14.202,14.227,28538,0
2011-05-02,14.335,14.335,14.244,14.251,3669,0
2011-05-03,14.209,14.319,14.209,14.251,3327,0
2011-05-04,14.169,14.194,14.161,14.194,8094,0
2011-05-05,13.985,14.186,13.96,14.169,10655,0
2011-05-06,14.228,14.251,14.161,14.161,10877,0
2011-05-09,14.194,14.285,14.169,14.285,7207,0
2011-05-10,14.36,14.551,14.268,14.527,9131,0
2011-05-11,14.567,14.567,14.369,14.402,16336,0
2011-05-12,14.451,14.575,14.451,14.575,5166,0
2011-05-13,14.592,14.592,14.402,14.458,9167,0
2011-05-16,14.395,14.458,14.344,14.352,9177,0
2011-05-17,14.302,14.378,14.285,14.36,7615,0
2011-05-18,14.402,14.409,14.302,14.395,12288,0
2011-05-19,14.467,14.467,14.417,14.435,3686,0
2011-05-20,14.402,14.52,14.378,14.511,7701,0
2011-05-23,14.435,14.435,14.293,14.369,41481,0
2011-05-24,14.402,14.402,14.352,14.352,1056,0
2011-05-25,14.31,14.451,14.31,14.451,4384,0
2011-05-26,14.293,14.451,14.293,14.443,3498,0
2011-05-27,14.452,14.528,14.452,14.528,28724,0
2011-05-31,14.646,14.646,14.512,14.611,11022,0
2011-06-01,14.585,14.585,14.417,14.417,4452,0
2011-06-02,14.335,14.395,14.293,14.395,5028,0
2011-06-03,14.228,14.293,14.094,14.218,20565,0
2011-06-06,14.152,14.169,14.077,14.086,19404,0
2011-06-07,14.109,14.16,14.067,14.067,6882,0
2011-06-08,14.059,14.101,14.009,14.034,16024,0
2011-06-09,14.109,14.109,14.043,14.067,11868,0
2011-06-10,14.043,14.043,13.934,13.974,11661,0
2011-06-13,13.985,14.018,13.903,13.969,11509,0
2011-06-14,14.043,14.109,14.026,14.085,9435,0
2011-06-15,14.017,14.059,13.9,13.925,6098,0
2011-06-16,13.958,14.043,13.9,13.95,14342,0
2011-06-17,14.076,14.152,14.043,14.094,260075,0
2011-06-20,14.109,14.143,14.076,14.143,4808,0
2011-06-21,14.178,14.285,14.168,14.277,29273,0
2011-06-22,14.16,14.268,14.16,14.178,9836,0
2011-06-23,14.034,14.043,13.967,14.026,28842,0
2011-06-24,14.109,14.236,14.109,14.143,9504,0
2011-06-27,14.193,14.285,14.152,14.285,13769,0
2011-06-28,14.31,14.369,14.227,14.353,6505,0
2011-06-29,14.379,14.452,14.379,14.428,3975,0
2011-06-30,14.491,14.499,14.413,14.499,6827,0
2011-07-01,14.528,14.73,14.528,14.697,6630800,0
2011-07-05,14.697,14.697,14.646,14.654,25503,0
2011-07-06,14.679,14.763,14.646,14.747,38230,0
2011-07-07,14.831,14.848,14.788,14.831,48902,0
2011-07-08,14.778,14.778,14.671,14.771,72734,0
2011-07-11,14.611,14.611,14.538,14.553,39391,0
2011-07-12,14.521,14.654,14.521,14.57,45553,0
2011-07-13,14.629,14.713,14.587,14.595,30260,0
2011-07-14,14.646,14.654,14.41,14.41,65927,0
2011-07-15,14.504,14.504,14.379,14.444,47876,0
2011-07-18,14.403,14.403,14.178,14.227,37063,0
2011-07-19,14.345,14.396,14.277,14.396,24215,0
2011-07-20,14.41,14.418,14.369,14.387,297412,0
2011-07-21,14.504,14.578,14.477,14.528,31665,0
2011-07-22,14.495,14.504,14.46,14.495,29639,0
2011-07-25,14.379,14.477,14.379,14.41,50600,0
2011-07-26,14.376,14.385,14.316,14.316,64951,0
2011-07-27,14.227,14.261,14.143,14.152,135319,0
2011-07-28,14.079,14.13,14.01,14.028,55678,0
2011-07-29,13.867,13.936,13.733,13.799,5859074,0
2011-08-01,13.974,13.974,13.768,13.866,275339,0
2011-08-02,13.733,13.733,13.503,13.503,27066,0
2011-08-03,13.512,13.589,13.348,13.589,33924,0
2011-08-04,13.414,13.414,12.97,12.97,302604,0
2011-08-05,13.163,13.163,12.653,12.904,302115,0
2011-08-08,12.5,12.71,12.024,12.024,116430,0
2011-08-09,12.209,12.57,11.913,12.57,37183,0
2011-08-10,12.516,12.645,12.325,12.35,8399,0
2011-08-11,12.374,12.794,12.325,12.768,32176,0
2011-08-12,12.835,12.835,12.72,12.734,5008,0
2011-08-15,12.937,13.188,12.937,13.188,32614,0
2011-08-16,13.03,13.22,13.03,13.163,116232,0
2011-08-17,13.204,13.314,13.196,13.238,12280,0
2011-08-18,12.961,13.079,12.742,12.835,40695,0
2011-08-19,12.727,12.886,12.696,12.696,22505,0
2011-08-22,12.961,12.961,12.609,12.626,12872,0
2011-08-23,12.703,12.92,12.636,12.92,8901,0
2011-08-24,13.038,13.255,12.996,13.246,4952,0
2011-08-25,13.466,13.466,12.977,12.977,5310,0
2011-08-26,13.12,13.12,12.787,13.07,4343,0
2011-08-29,13.323,13.406,13.279,13.406,10194,0
2011-08-30,13.492,13.499,13.314,13.457,10179,0
2011-08-31,13.545,13.578,13.47,13.535,6628,0
2011-09-01,13.581,13.616,13.423,13.44,7180,0
2011-09-02,13.246,13.246,13.136,13.136,7096,0
2011-09-06,12.786,13.006,12.659,13.006,93287,0
2011-09-07,13.156,13.283,13.149,13.259,3433,0
2011-09-08,13.249,13.336,13.166,13.175,16608,0
2011-09-09,13.006,13.03,12.81,12.86,26653,0
2011-09-12,12.751,12.81,12.67,12.81,9991,0
2011-09-13,12.911,13.089,12.911,13.081,4457,0
2011-09-14,13.055,13.336,13.055,13.301,6981,0
2011-09-15,13.483,13.483,13.246,13.355,12856,0
2011-09-16,13.454,13.497,13.344,13.403,6829,0
2011-09-19,13.215,13.293,13.215,13.293,4049,0
2011-09-20,13.368,13.569,13.368,13.393,10389,0
2011-09-21,13.377,13.419,13.266,13.274,9194,0
2011-09-22,12.708,12.834,12.633,12.685,22186,0
2011-09-23,12.652,12.928,12.652,12.928,3510,0
2011-09-26,12.97,13.098,12.92,13.081,19973,0
2011-09-27,13.274,13.336,13.206,13.215,6468,0
2011-09-28,13.175,13.215,12.987,12.987,7747,0
2011-09-29,13.156,13.156,13.015,13.131,3894,0
2011-09-30,12.999,13.179,12.999,13.009,15442,0
2011-10-03,12.86,13.006,12.531,12.531,22390,0
2011-10-04,12.354,12.559,12.202,12.55,16859,0
2011-10-05,12.659,12.758,12.574,12.758,8221,0
2011-10-06,12.834,12.97,12.834,12.911,8614,0
2011-10-07,12.996,13.055,12.817,12.817,49144,0
2011-10-10,12.978,13.072,12.945,13.072,53920,0
2011-10-11,13.006,13.055,12.97,13.04,8847,0
2011-10-12,13.098,13.233,13.098,13.215,11142,0
2011-10-13,13.108,13.233,13.081,13.182,6111,0
2011-10-14,13.31,13.352,13.301,13.31,5103,0
2011-10-17,13.283,13.283,13.198,13.198,3963,0
2011-10-18,13.223,13.411,13.166,13.368,7685,0
2011-10-19,13.429,13.454,13.301,13.31,5557,0
2011-10-20,13.215,13.301,13.198,13.293,5622,0
2011-10-21,13.454,13.497,13.429,13.497,2523,0
2011-10-24,13.48,13.597,13.48,13.555,4493,0
2011-10-25,13.419,13.454,13.377,13.377,24275,0
2011-10-26,13.454,13.48,13.352,13.429,12454,0
2011-10-27,13.698,13.841,13.632,13.759,18933,0
2011-10-28,13.725,13.75,13.679,13.679,2155,0
2011-10-31,13.588,13.665,13.57,13.607,14397,0
2011-11-01,13.241,13.377,13.19,13.19,28014,0
2011-11-02,13.429,13.471,13.31,13.419,20296,0
2011-11-03,13.579,13.733,13.519,13.688,5096,0
2011-11-04,13.654,13.654,13.535,13.586,945,0
2011-11-07,13.655,13.707,13.519,13.707,5811,0
2011-11-08,13.688,13.833,13.597,13.833,14193,0
2011-11-09,13.579,13.663,13.529,13.529,36196,0
2011-11-10,13.647,13.647,13.537,13.546,6916,0
2011-11-11,13.768,13.824,13.759,13.785,7734,0
2011-11-14,13.725,13.725,13.606,13.606,735,0
2011-11-15,13.606,13.75,13.546,13.707,15659,0
2011-11-16,13.641,13.672,13.537,13.537,4288,0
2011-11-17,13.537,13.562,13.377,13.377,12499,0
2011-11-18,13.411,13.537,13.411,13.471,9443,0
2011-11-21,13.266,13.327,13.198,13.327,23896,0
2011-11-22,13.319,13.319,13.114,13.14,14660,0
2011-11-23,13.04,13.04,12.852,12.86,16403,0
2011-11-25,12.904,12.937,12.842,12.842,1184,0
2011-11-28,13.14,13.166,13.024,13.098,26055,0
2011-11-29,13.166,13.249,13.166,13.206,16650,0
2011-11-30,13.497,13.681,13.497,13.681,107699,0
2011-12-01,13.733,13.733,13.672,13.688,9511,0
2011-12-02,13.785,13.785,13.631,13.64,3722,0
2011-12-05,13.777,13.816,13.688,13.688,5615,0
2011-12-06,13.75,13.799,13.75,13.768,3588,0
2011-12-07,13.742,13.742,13.614,13.647,7061,0
2011-12-08,13.622,13.622,13.461,13.478,111048,0
2011-12-09,13.502,13.605,13.502,13.586,2764,0
2011-12-12,13.511,13.519,13.411,13.503,4595,0
2011-12-13,13.631,13.64,13.527,13.527,5834,0
2011-12-14,13.461,13.461,13.307,13.315,16621,0
2011-12-15,13.429,13.471,13.403,13.436,5910,0
2011-12-16,13.495,13.561,13.35,13.39,16990,0
2011-12-19,13.527,13.545,13.263,13.263,6286,0
2011-12-20,13.622,13.688,13.605,13.654,5479,0
2011-12-21,13.672,13.75,13.654,13.742,33749,0
2011-12-22,13.768,13.777,13.75,13.75,3048,0
2011-12-23,13.852,13.852,13.817,13.825,6384,0
2011-12-27,13.886,13.919,13.859,13.912,7396,0
2011-12-28,13.799,13.799,13.759,13.768,11093,0
2011-12-29,13.777,13.869,13.777,13.869,11468,0
2011-12-30,13.9,13.9,13.838,13.847,10064,0
2012-01-03,14.091,14.091,13.792,13.825,9940,0
2012-01-04,13.75,13.807,13.733,13.733,22137,0
2012-01-05,13.725,13.742,13.631,13.715,8234,0
2012-01-06,13.662,13.75,13.647,13.647,5767,0
2012-01-09,13.631,13.742,13.614,13.678,23677,0
2012-01-10,13.799,13.799,13.725,13.733,3647,0
2012-01-11,13.75,13.785,13.75,13.785,5308,0
2012-01-12,13.725,13.817,13.715,13.807,13570,0
2012-01-13,13.697,13.785,13.672,13.785,12775,0
2012-01-17,13.912,13.946,13.807,13.817,8054,0
2012-01-18,13.785,13.859,13.75,13.859,220155,0
2012-01-19,13.878,13.878,13.792,13.825,16278,0
2012-01-20,13.777,13.817,13.759,13.792,10733,0
2012-01-23,13.825,13.869,13.759,13.817,68130,0
2012-01-24,13.672,13.733,13.672,13.715,61533,0
2012-01-25,13.672,13.878,13.654,13.878,14147,0
2012-01-26,13.903,13.987,13.842,13.852,27791,0
2012-01-27,13.869,13.869,13.799,13.852,6351,0
2012-01-30,13.742,13.759,13.707,13.759,12184,0
2012-01-31,13.838,13.838,13.743,13.82,32333,0
2012-02-01,13.852,13.997,13.852,13.962,17427,0
2012-02-02,13.953,14.056,13.953,13.987,6390,0
2012-02-03,14.107,14.15,14.091,14.132,12172,0
2012-02-06,14.091,14.123,14.048,14.082,21887,0
2012-02-07,14.116,14.185,14.065,14.167,7143,0
2012-02-08,14.142,14.202,14.099,14.202,11003,0
2012-02-09,14.123,14.202,14.099,14.202,12157,0
2012-02-10,14.123,14.167,14.107,14.15,6909,0
2012-02-13,14.192,14.236,14.167,14.208,6260,0
2012-02-14,14.142,14.236,14.073,14.073,7828,0
2012-02-15,14.192,14.202,14.132,14.132,5263,0
2012-02-16,14.176,14.312,14.176,14.294,18421,0
2012-02-17,14.321,14.347,14.321,14.347,1252,0
2012-02-21,14.338,14.355,14.285,14.294,8864,0
2012-02-22,14.252,14.252,14.167,14.167,27437,0
2012-02-23,14.03,14.329,14.03,14.329,11616,0
2012-02-24,14.294,14.321,14.268,14.268,1312,0
2012-02-27,14.208,14.278,14.159,14.268,27838,0
2012-02-28,14.244,14.278,14.185,14.202,4551,0
2012-02-29,14.153,14.18,14.126,14.126,9633,0
2012-03-01,14.15,14.202,14.099,14.142,12387,0
2012-03-02,14.102,14.119,14.094,14.111,1932,0
2012-03-05,14.005,14.073,13.979,14.073,4988,0
2012-03-06,13.982,14.016,13.974,14.009,14623,0
2012-03-07,14.026,14.136,14.026,14.136,74502,0
2012-03-08,14.146,14.213,14.128,14.206,5639,0
2012-03-09,14.213,14.299,14.181,14.283,10824,0
2012-03-12,14.252,14.355,14.252,14.321,3453,0
2012-03-13,14.378,14.402,14.325,14.402,7170,0
2012-03-14,14.428,14.428,14.231,14.24,27390,0
2012-03-15,14.202,14.252,14.202,14.244,8594,0
2012-03-16,14.146,14.274,14.146,14.24,7508,0
2012-03-19,14.299,14.378,14.231,14.274,12204,0
2012-03-20,14.248,14.291,14.223,14.274,43080,0
2012-03-21,14.231,14.343,14.231,14.343,22087,0
2012-03-22,14.334,14.334,14.206,14.248,4741,0
2012-03-23,14.223,14.248,14.223,14.248,5328,0
2012-03-26,14.402,14.41,14.334,14.402,9509,0
2012-03-27,14.308,14.445,14.308,14.396,21550,0
2012-03-28,14.334,14.334,14.231,14.248,12807,0
2012-03-29,14.231,14.264,14.206,14.248,4709,0
2012-03-30,14.377,14.377,14.324,14.324,5282,0
2012-04-02,14.334,14.396,14.334,14.378,3542,0
2012-04-03,14.343,14.386,14.334,14.343,48861,0
2012-04-04,14.274,14.283,14.24,14.248,6182,0
2012-04-05,14.213,14.213,14.146,14.181,12114,0
2012-04-09,14.086,14.102,14.052,14.094,22239,0
2012-04-10,14.077,14.102,13.819,13.854,65462,0
2012-04-11,13.862,13.974,13.862,13.949,26842,0
2012-04-12,14.086,14.086,13.991,14.016,16554,0
2012-04-13,13.991,14.034,13.931,13.931,9788,0
2012-04-16,14.016,14.043,13.982,14.016,20390,0
2012-04-17,14,14.181,14,14.181,17993,0
2012-04-18,14.034,14.119,14.034,14.06,6578,0
2012-04-19,14.034,14.034,13.991,13.991,469,0
2012-04-20,14.052,14.128,14.052,14.094,7401,0
2012-04-23,13.915,13.974,13.915,13.974,2086,0
2012-04-24,13.854,14.077,13.854,14.068,12001,0
2012-04-25,14.317,14.317,14.146,14.181,12875,0
2012-04-26,14.111,14.223,14.102,14.188,18932,0
2012-04-27,14.181,14.24,14.181,14.24,469,0
2012-04-30,14.204,14.246,14.204,14.246,1925,0
2012-05-01,14.291,14.41,14.206,14.351,8569,0
2012-05-02,14.162,14.231,14.162,14.223,6075,0
2012-05-03,14.283,14.283,14.188,14.197,5919,0
2012-05-04,14.172,14.181,14.154,14.162,1110,0
2012-05-07,14.086,14.146,14.086,14.146,4616,0
2012-05-08,14.077,14.154,14.077,14.154,10582,0
2012-05-09,14.026,14.197,14.026,14.146,7160,0
2012-05-10,14.197,14.197,14.146,14.146,15163,0
2012-05-11,14.136,14.213,14.119,14.146,14489,0
2012-05-14,14,14.086,14,14.034,6539,0
2012-05-15,13.872,14.068,13.872,13.991,68754,0
2012-05-16,14.052,14.06,14.009,14.034,1905,0
2012-05-17,13.965,13.965,13.862,13.872,6812,0
2012-05-18,13.872,13.872,13.837,13.845,1076,0
2012-05-21,13.854,13.89,13.854,13.89,528,0
2012-05-22,13.949,14.016,13.898,13.923,6063,0
2012-05-23,13.771,13.907,13.753,13.837,15821,0
2012-05-24,13.89,13.89,13.89,13.89,119,0
2012-05-25,13.949,13.991,13.949,13.991,3788,0
2012-05-29,14,14.077,14,14.06,2429,0
2012-05-30,14.009,14.009,13.949,13.949,3718,0
2012-05-31,13.943,14.065,13.918,14.065,1826,0
2012-06-01,13.928,13.953,13.816,13.833,2100,0
2012-06-04,13.837,13.872,13.81,13.862,19058,0
2012-06-05,13.928,13.971,13.896,13.953,11153,0
2012-06-06,14.014,14.126,14.014,14.126,1787,0
2012-06-07,14.196,14.239,14.187,14.187,3653,0
2012-06-08,14.067,14.283,14.067,14.283,4320,0
2012-06-11,14.396,14.41,14.283,14.308,17413,0
2012-06-12,14.18,14.378,14.18,14.378,8416,0
2012-06-13,14.283,14.419,14.273,14.317,5666,0
2012-06-14,14.299,14.418,14.299,14.41,7924,0
2012-06-15,14.524,14.592,14.524,14.592,4710,0
2012-06-18,14.592,14.652,14.584,14.627,3311,0
2012-06-19,14.635,14.739,14.635,14.662,7129,0
2012-06-20,14.608,14.617,14.542,14.557,1576,0
2012-06-21,14.506,14.516,14.506,14.516,1489,0
2012-06-22,14.438,14.471,14.438,14.462,1726,0
2012-06-25,14.308,14.386,14.308,14.386,1282,0
2012-06-26,14.386,14.438,14.325,14.428,9254,0
2012-06-27,14.532,14.557,14.524,14.524,3610,0
2012-06-28,14.524,14.584,14.471,14.584,5952,0
2012-06-29,14.725,14.82,14.672,14.672,11516,0
2012-07-02,15.152,15.152,14.79,14.827,4298,0
2012-07-03,14.927,14.946,14.877,14.903,31029,0
2012-07-05,14.799,14.844,14.799,14.844,709,0
2012-07-06,14.705,15.058,14.705,14.844,97458,0
2012-07-09,14.781,14.834,14.739,14.799,4059,0
2012-07-10,14.852,14.859,14.79,14.809,3003,0
2012-07-11,14.844,14.844,14.799,14.799,3438,0
2012-07-12,14.73,14.852,14.705,14.827,8401,0
2012-07-13,14.749,14.936,14.749,14.936,6957,0
2012-07-16,14.909,14.917,14.868,14.877,2438,0
2012-07-17,15.023,15.023,14.877,14.981,8102,0
2012-07-18,14.871,15,14.871,15,2225,0
2012-07-19,14.964,14.964,14.909,14.909,1910,0
2012-07-20,14.893,14.893,14.859,14.868,8630,0
2012-07-23,14.688,14.723,14.627,14.705,90721,0
2012-07-24,14.618,14.618,14.454,14.454,1494,0
2012-07-25,14.396,14.462,14.386,14.419,11178,0
2012-07-26,14.723,14.756,14.662,14.756,3867,0
2012-07-27,14.909,15.031,14.877,14.997,7621,0
2012-07-30,15.074,15.11,15.058,15.101,8905,0
2012-07-31,15.158,15.158,15.017,15.035,7233,0
2012-08-01,15.171,15.171,15.04,15.04,989,0
2012-08-02,14.99,14.99,14.799,14.893,9462,0
2012-08-03,14.844,15.058,14.844,14.997,14301,0
2012-08-06,15.091,15.091,14.997,14.997,7557,0
2012-08-07,15.023,15.023,14.893,14.893,7897,0
2012-08-08,14.877,14.893,14.827,14.893,5937,0
2012-08-09,14.877,14.954,14.877,14.954,8002,0
2012-08-10,14.917,15.023,14.917,15.023,3330,0
2012-08-13,15.058,15.058,14.972,14.972,1773,0
2012-08-14,15.013,15.023,14.99,14.99,1545,0
2012-08-15,15.023,15.101,15.023,15.05,2504,0
2012-08-16,15.065,15.119,15.065,15.101,4644,0
2012-08-17,15.091,15.171,15.091,15.119,4828,0
2012-08-20,15.065,15.065,15.031,15.031,812,0
2012-08-21,15.084,15.119,14.964,15.013,4715,0
2012-08-22,14.964,14.964,14.827,14.877,13235,0
2012-08-23,14.844,14.844,14.723,14.739,1744,0
2012-08-24,14.79,14.852,14.79,14.818,3536,0
2012-08-27,14.946,14.946,14.827,14.877,6027,0
2012-08-28,14.859,14.903,14.818,14.903,10330,0
2012-08-29,14.818,14.917,14.818,14.852,1813,0
2012-08-30,14.818,14.818,14.79,14.79,681,0
2012-08-31,14.82,14.82,14.751,14.811,9310,0
2012-09-04,14.82,14.92,14.802,14.92,2649,0
2012-09-05,14.94,14.948,14.94,14.948,1735,0
2012-09-06,14.968,15.166,14.968,15.114,17741,0
2012-09-07,15.185,15.202,15.133,15.133,2993,0
2012-09-10,15.119,15.18,15.101,15.101,4147,0
2012-09-11,15.171,15.171,15.091,15.091,28088,0
2012-09-12,15.101,15.161,15.101,15.161,2161,0
2012-09-13,15.22,15.332,15.152,15.299,4245,0
2012-09-14,15.322,15.356,15.218,15.218,14485,0
2012-09-17,15.188,15.212,15.171,15.197,23552,0
2012-09-18,15.176,15.208,15.158,15.202,10885,0
2012-09-19,15.235,15.304,15.185,15.304,6873,0
2012-09-20,15.218,15.427,15.218,15.374,45986,0
2012-09-21,15.469,15.513,15.469,15.513,3792,0
2012-09-24,15.548,15.565,15.382,15.539,78543,0
2012-09-25,15.602,15.618,15.496,15.496,2944,0
2012-09-26,15.452,15.479,15.436,15.443,1787,0
2012-09-27,15.409,15.496,15.382,15.443,8284,0
2012-09-28,15.437,15.453,15.339,15.428,4970,0
2012-10-01,15.504,15.504,15.356,15.356,5112,0
2012-10-02,15.419,15.427,15.382,15.391,4365,0
2012-10-03,15.347,15.443,15.347,15.419,18086,0
2012-10-04,15.452,15.496,15.452,15.479,2287,0
2012-10-05,15.584,15.625,15.436,15.522,3613,0
2012-10-08,15.399,15.539,15.399,15.522,4895,0
2012-10-09,15.504,15.504,15.374,15.419,14289,0
2012-10-10,15.391,15.399,15.365,15.365,956,0
2012-10-11,15.488,15.488,15.479,15.479,378,0
2012-10-12,15.436,15.436,15.347,15.347,2409,0
2012-10-15,15.347,15.374,15.347,15.374,1064,0
2012-10-16,15.479,15.496,15.461,15.479,1723,0
2012-10-17,15.565,15.602,15.565,15.584,7547,0
2012-10-18,15.611,15.658,15.584,15.625,8578,0
2012-10-19,15.635,15.635,15.427,15.496,4251,0
2012-10-22,15.584,15.584,15.374,15.374,1837,0
2012-10-23,15.185,15.262,15.185,15.262,28769,0
2012-10-24,15.235,15.254,15.226,15.254,994,0
2012-10-25,15.322,15.347,15.208,15.226,3302,0
2012-10-26,15.226,15.279,15.226,15.279,806,0
2012-10-31,15.382,15.399,15.288,15.329,5416,0
2012-11-02,15.244,15.262,15.226,15.262,4370,0
2012-11-05,15.185,15.185,15.027,15.044,2361,0
2012-11-06,15.176,15.202,15.096,15.158,3391,0
2012-11-07,15,15,14.767,14.802,12386,0
2012-11-08,14.846,14.854,14.758,14.758,7281,0
2012-11-09,14.533,14.741,14.533,14.68,22882,0
2012-11-12,14.585,14.68,14.543,14.543,8222,0
2012-11-13,14.359,14.715,14.298,14.61,11477,0
2012-11-14,14.533,14.585,14.333,14.333,9116,0
2012-11-15,14.281,14.377,14.22,14.23,8336,0
2012-11-16,14.178,14.377,14.151,14.333,21093,0
2012-11-19,14.517,14.517,14.446,14.471,3765,0
2012-11-20,14.471,14.471,14.41,14.471,5035,0
2012-11-21,14.446,14.462,14.419,14.462,5530,0
2012-11-23,14.49,14.524,14.462,14.462,3564,0
2012-11-26,14.585,14.585,14.543,14.585,3645,0
2012-11-27,14.636,14.663,14.636,14.663,3180,0
2012-11-28,14.524,14.68,14.524,14.68,3230,0
2012-11-29,14.741,14.767,14.707,14.767,2833,0
2012-11-30,14.773,14.888,14.773,14.888,18183,0
2012-12-03,14.846,14.94,14.846,14.94,12557,0
2012-12-04,14.968,14.968,14.862,14.888,14030,0
2012-12-05,14.906,15.027,14.854,14.976,4119,0
2012-12-06,14.976,15.009,14.976,14.985,11030,0
2012-12-07,15.009,15.027,14.93,14.968,4660,0
2012-12-10,14.968,14.994,14.94,14.994,1456,0
2012-12-11,15.044,15.062,15.027,15.054,5804,0
2012-12-12,15.017,15.141,15.017,15.062,6360,0
2012-12-13,15.148,15.148,15.054,15.079,3091,0
2012-12-14,14.948,15.124,14.948,15.044,4686,0
2012-12-17,15.148,15.226,15.087,15.226,5907,0
2012-12-18,15.106,15.304,15.106,15.288,10788,0
2012-12-19,15.262,15.338,15.218,15.297,8561,0
2012-12-20,15.208,15.347,15.208,15.329,1663,0
2012-12-21,15.177,15.246,15.149,15.195,3156,0
2012-12-24,15.079,15.177,15.079,15.177,5098,0
2012-12-26,15.177,15.21,15.097,15.097,10406,0
2012-12-27,15.097,15.106,14.919,15.008,3178,0
2012-12-28,14.993,15.062,14.984,14.984,5603,0
2012-12-31,14.967,15.161,14.895,15.161,5276,0
2013-01-02,15.517,15.517,15.447,15.517,3190,0
2013-01-03,15.465,15.544,15.465,15.465,2328,0
2013-01-04,15.483,15.57,15.483,15.57,3381,0
2013-01-07,15.517,15.544,15.455,15.535,7366,0
2013-01-08,15.508,15.508,15.358,15.358,861,0
2013-01-09,15.421,15.421,15.421,15.421,239,0
2013-01-10,15.508,15.508,15.465,15.499,2052,0
2013-01-11,15.492,15.527,15.483,15.499,18665,0
2013-01-14,15.508,15.508,15.474,15.474,5977,0
2013-01-15,15.413,15.474,15.413,15.474,6073,0
2013-01-16,15.403,15.455,15.403,15.403,4343,0
2013-01-17,15.413,15.535,15.413,15.499,4233,0
2013-01-18,15.517,15.589,15.517,15.57,5021,0
2013-01-22,15.589,15.738,15.589,15.729,6651,0
2013-01-23,15.598,15.729,15.598,15.709,5260,0
2013-01-24,15.764,15.77,15.709,15.709,7297,0
2013-01-25,15.616,15.709,15.616,15.709,3740,0
2013-01-28,15.672,15.764,15.598,15.738,8042,0
2013-01-29,15.622,15.842,15.622,15.778,8713,0
2013-01-30,15.764,15.788,15.681,15.7,9374,0
2013-01-31,15.691,15.765,15.691,15.739,3132,0
2013-02-01,15.797,15.928,15.788,15.92,44510,0
2013-02-04,15.842,15.842,15.755,15.778,11673,0
2013-02-05,15.842,15.842,15.77,15.804,13618,0
2013-02-06,15.788,15.823,15.778,15.813,939,0
2013-02-07,15.833,15.833,15.788,15.823,7790,0
2013-02-08,15.911,15.911,15.833,15.868,5268,0
2013-02-11,15.813,15.842,15.813,15.813,10872,0
2013-02-12,15.788,15.878,15.745,15.878,7638,0
2013-02-13,15.92,15.92,15.86,15.86,2116,0
2013-02-14,15.745,15.778,15.672,15.719,15982,0
2013-02-15,15.738,15.738,15.7,15.7,3921,0
2013-02-19,15.641,15.851,15.641,15.842,5444,0
2013-02-20,15.92,15.92,15.755,15.755,17142,0
2013-02-21,15.65,15.69,15.598,15.622,4331,0
2013-02-22,15.729,15.804,15.719,15.804,6481,0
2013-02-25,15.894,15.928,15.622,15.622,7468,0
2013-02-26,15.672,15.709,15.616,15.709,6812,0
2013-02-27,15.641,15.745,15.641,15.719,11573,0
2013-02-28,15.671,15.796,15.614,15.754,2379,0
2013-03-01,15.721,15.765,15.691,15.757,14989,0
2013-03-04,15.833,15.903,15.833,15.878,1367,0
2013-03-05,15.976,15.992,15.949,15.967,2516,0
2013-03-06,15.931,15.992,15.931,15.959,3012,0
2013-03-07,15.976,16.001,15.959,15.992,4087,0
2013-03-08,15.959,16.028,15.959,16.028,1631,0
2013-03-11,16.016,16.061,16.016,16.034,2131,0
2013-03-12,16.037,16.037,15.976,15.976,4070,0
2013-03-13,16.01,16.064,16.01,16.054,2171,0
2013-03-14,16.045,16.107,15.984,15.984,11935,0
2013-03-15,15.922,16.122,15.922,16.107,3367,0
2013-03-18,16.045,16.107,16.037,16.088,12294,0
2013-03-19,16.107,16.15,16.001,16.072,8325,0
2013-03-20,16.205,16.237,16.131,16.23,8406,0
2013-03-21,16.196,16.196,16.141,16.141,4746,0
2013-03-22,16.168,16.247,16.159,16.222,23319,0
2013-03-25,16.222,16.292,16.141,16.188,7714,0
2013-03-26,16.222,16.272,16.222,16.272,604,0
2013-03-27,16.107,16.256,16.107,16.256,1456,0
2013-03-28,16.302,16.423,16.302,16.423,3835,0
2013-04-01,16.432,16.475,16.343,16.379,7883,0
2013-04-02,16.451,16.46,16.379,16.379,7489,0
2013-04-03,16.423,16.423,16.311,16.311,2742,0
2013-04-04,16.396,16.468,16.396,16.468,6580,0
2013-04-05,16.37,16.563,16.37,16.556,10254,0
2013-04-08,16.591,16.651,16.546,16.651,9233,0
2013-04-09,16.697,16.783,16.687,16.755,3337,0
2013-04-10,16.765,16.933,16.739,16.906,7491,0
2013-04-11,16.888,16.968,16.888,16.959,5082,0
2013-04-12,16.976,17.056,16.914,17.029,17593,0
2013-04-15,17.021,17.021,16.783,16.81,7555,0
2013-04-16,16.854,16.968,16.846,16.941,9207,0
2013-04-17,16.783,16.819,16.73,16.792,7938,0
2013-04-18,16.871,16.923,16.81,16.88,21184,0
2013-04-19,17.004,17.037,16.995,17.029,6692,0
2013-04-22,17.029,17.178,17.029,17.178,1285,0
2013-04-23,17.195,17.286,17.161,17.286,16995,0
2013-04-24,17.241,17.241,17.144,17.195,8243,0
2013-04-25,17.286,17.382,17.286,17.345,3129,0
2013-04-26,17.345,17.345,17.25,17.294,5736,0
2013-04-29,17.304,17.408,17.304,17.335,15068,0
2013-04-30,17.343,17.38,17.343,17.38,4456,0
2013-05-01,17.485,17.485,17.232,17.232,6749,0
2013-05-02,17.241,17.304,17.241,17.267,3206,0
2013-05-03,17.408,17.408,17.335,17.345,3780,0
2013-05-06,17.241,17.25,17.204,17.204,2993,0
2013-05-07,17.222,17.32,17.222,17.32,3363,0
2013-05-08,17.32,17.345,17.294,17.325,4318,0
2013-05-09,17.195,17.195,17.074,17.074,5801,0
2013-05-10,17.088,17.222,17.088,17.222,15475,0
2013-05-13,17.088,17.127,17.046,17.088,199351,0
2013-05-14,17.204,17.277,17.204,17.232,7299,0
2013-05-15,17.277,17.459,17.277,17.416,2692,0
2013-05-16,17.372,17.382,17.363,17.363,6476,0
2013-05-17,17.372,17.433,17.325,17.399,35850,0
2013-05-20,17.382,17.399,17.345,17.345,4872,0
2013-05-21,17.425,17.459,17.354,17.416,3981,0
2013-05-22,17.425,17.459,17.037,17.107,2598,0
2013-05-23,16.986,17.098,16.642,17.065,17577,0
2013-05-24,17.021,17.021,16.933,16.941,5860,0
2013-05-28,17.004,17.127,16.888,16.923,6029,0
2013-05-29,16.778,16.778,16.54,16.61,26748,0
2013-05-30,16.862,16.888,16.846,16.888,5631,0
2013-05-31,16.829,16.943,16.792,16.809,9833,0
2013-06-03,16.775,16.775,16.624,16.721,6170,0
2013-06-04,16.707,16.707,16.584,16.636,4008,0
2013-06-05,16.532,16.532,16.452,16.452,4456,0
2013-06-06,16.443,16.627,16.329,16.593,3437,0
2013-06-07,16.786,16.824,16.664,16.751,6870,0
2013-06-10,16.747,16.783,16.739,16.739,6439,0
2013-06-11,16.486,16.741,16.486,16.627,9862,0
2013-06-12,16.556,16.705,16.475,16.51,5592,0
2013-06-13,16.573,16.739,16.556,16.739,1478,0
2013-06-14,16.707,16.814,16.707,16.734,11514,0
2013-06-17,16.862,16.862,16.697,16.73,2395,0
2013-06-18,16.786,16.946,16.786,16.902,2899,0
2013-06-19,16.85,16.85,16.636,16.636,530,0
2013-06-20,16.303,16.398,16.168,16.168,8625,0
2013-06-21,16.122,16.371,16.122,16.283,12547,0
2013-06-24,16,16.23,16,16.23,8566,0
2013-06-25,16.388,16.452,16.303,16.452,1966,0
2013-06-26,16.452,16.593,16.452,16.584,21701,0
2013-06-27,16.778,16.778,16.734,16.751,5798,0
2013-06-28,16.734,16.902,16.618,16.857,2777,0
2013-07-01,16.911,16.911,16.716,16.716,1487,0
2013-07-02,16.804,16.804,16.7,16.7,668,0
2013-07-03,16.683,16.759,16.664,16.759,3089,0
2013-07-05,16.734,16.734,16.734,16.734,575,0
2013-07-08,16.911,16.929,16.911,16.919,3076,0
2013-07-09,16.902,17,16.902,16.973,2715,0
2013-07-10,17.009,17.176,17,17.133,10732,0
2013-07-11,17.185,17.415,17.185,17.415,26110,0
2013-07-12,17.415,17.583,17.415,17.573,23881,0
2013-07-15,17.672,17.811,17.635,17.811,45254,0
2013-07-16,17.768,17.768,17.715,17.725,4021,0
2013-07-17,17.707,17.751,17.707,17.735,4902,0
2013-07-18,17.829,17.874,17.829,17.838,3166,0
2013-07-19,17.865,17.902,17.838,17.884,9935,0
2013-07-22,17.855,17.945,17.838,17.884,8246,0
2013-07-23,17.884,17.918,17.874,17.884,4645,0
2013-07-24,17.884,17.884,17.617,17.655,12528,0
2013-07-25,17.601,17.751,17.601,17.715,3730,0
2013-07-29,17.778,17.778,17.688,17.751,3339,0
2013-07-30,17.865,17.865,17.707,17.751,4495,0
2013-07-31,17.672,17.758,17.672,17.758,3319,0
2013-08-01,17.768,17.838,17.735,17.811,5950,0
2013-08-02,17.794,17.82,17.786,17.811,2463,0
2013-08-05,17.829,17.855,17.803,17.811,5611,0
2013-08-06,17.735,17.778,17.735,17.743,5446,0
2013-08-07,17.484,17.743,17.484,17.725,6618,0
2013-08-08,17.715,17.786,17.715,17.778,2042,0
2013-08-09,17.768,17.768,17.68,17.698,11169,0
2013-08-12,17.68,17.68,17.627,17.635,7334,0
2013-08-13,17.583,17.617,17.583,17.617,679,0
2013-08-14,17.539,17.539,17.476,17.484,6239,0
2013-08-15,17.302,17.343,17.071,17.229,9325,0
2013-08-16,17.158,17.158,17.034,17.071,7137,0
2013-08-19,17,17.061,16.919,16.929,30798,0
2013-08-20,16.936,17.142,16.929,17.104,5428,0
2013-08-21,16.936,17.009,16.884,16.981,29355,0
2013-08-22,16.893,17.009,16.884,17.009,2651,0
2013-08-23,17.104,17.104,17.052,17.061,1087,0
2013-08-26,17.094,17.149,17.009,17.009,14068,0
2013-08-27,16.964,17.027,16.902,16.902,1456,0
2013-08-28,16.902,16.99,16.857,16.946,13882,0
2013-08-29,16.946,16.956,16.946,16.956,769,0
2013-08-30,16.911,16.919,16.875,16.875,21772,0
2013-09-03,16.961,16.961,16.729,16.792,11239,0
2013-09-04,16.774,16.819,16.774,16.774,5343,0
2013-09-05,16.719,16.719,16.719,16.719,115,0
2013-09-06,16.8,16.837,16.792,16.837,2202,0
2013-09-09,16.786,16.875,16.778,16.875,3943,0
2013-09-10,16.961,17.014,16.925,17.014,3397,0
2013-09-11,16.981,17.079,16.964,17.027,3921,0
2013-09-12,17.017,17.017,16.964,16.964,1975,0
2013-09-13,17.032,17.06,17.032,17.04,4201,0
2013-09-16,17.318,17.318,17.027,17.027,40738,0
2013-09-17,17.132,17.148,17.112,17.112,994,0
2013-09-18,17.122,17.505,17.103,17.459,5097,0
2013-09-19,17.478,17.487,17.417,17.425,1440,0
2013-09-20,17.372,17.409,17.238,17.238,4290,0
2013-09-23,17.229,17.425,17.229,17.4,44168,0
2013-09-24,17.353,17.434,17.353,17.425,3081,0
2013-09-25,17.409,17.434,17.334,17.417,2274,0
2013-09-26,17.372,17.417,17.319,17.334,3735,0
2013-09-27,17.219,17.229,17.21,17.229,1051,0
2013-09-30,16.97,17.185,16.97,17.185,5606,0
2013-10-01,17.334,17.39,17.319,17.334,5982,0
2013-10-02,17.275,17.382,17.275,17.382,1299,0
2013-10-03,17.275,17.275,17.141,17.193,2981,0
2013-10-04,17.148,17.256,17.148,17.238,1564,0
2013-10-07,17.219,17.256,17.201,17.247,3551,0
2013-10-08,17.353,17.353,17.078,17.078,15573,0
2013-10-09,17.219,17.219,17.132,17.141,5247,0
2013-10-10,17.284,17.443,17.265,17.443,2885,0
2013-10-11,17.487,17.487,17.487,17.487,256,0
2013-10-14,17.525,17.542,17.4,17.459,56744,0
2013-10-15,17.451,17.497,17.417,17.417,1526,0
2013-10-16,17.532,17.542,17.478,17.532,3238,0
2013-10-17,17.542,17.808,17.532,17.808,3495,0
2013-10-18,17.808,17.987,17.808,17.926,4788,0
2013-10-21,17.853,17.951,17.853,17.862,5200,0
2013-10-22,17.961,17.997,17.961,17.969,1723,0
2013-10-23,18.058,18.104,17.969,17.969,5946,0
2013-10-24,17.961,17.997,17.951,17.961,4220,0
2013-10-25,18.052,18.104,18.052,18.104,3686,0
2013-10-28,18.123,18.157,18.095,18.123,4696,0
2013-10-29,18.202,18.209,18.183,18.192,2268,0
2013-10-30,18.157,18.209,18.123,18.123,941,0
2013-10-31,17.997,18.148,17.997,18.095,6106,0
2013-11-01,18.077,18.095,18.052,18.086,2993,0
2013-11-04,18.114,18.192,18.058,18.132,9885,0
2013-11-05,18.148,18.192,18.14,18.14,2611,0
2013-11-06,18.192,18.218,18.157,18.174,7364,0
2013-11-07,18.202,18.202,17.961,17.961,7299,0
2013-11-08,17.783,18.007,17.754,17.987,5653,0
2013-11-11,18.043,18.043,18.043,18.043,224,0
2013-11-12,17.987,17.987,17.916,17.916,811,0
2013-11-13,17.853,17.881,17.853,17.871,2857,0
2013-11-14,17.969,18.058,17.969,18.058,1905,0
2013-11-15,18.043,18.104,18.025,18.104,582,0
2013-11-18,18.183,18.183,18.086,18.086,5118,0
2013-11-19,18.052,18.052,17.997,17.997,446,0
2013-11-20,17.987,18.068,17.8,17.8,4747,0
2013-11-21,17.916,17.997,17.916,17.987,3598,0
2013-11-22,17.961,18.052,17.961,18.017,11488,0
2013-11-25,17.943,18.007,17.943,17.978,3289,0
2013-11-26,17.935,17.935,17.935,17.935,839,0
2013-11-27,17.907,17.969,17.907,17.943,9165,0
2013-11-29,18.025,18.058,17.997,17.997,1762,0
2013-12-02,17.943,17.943,17.853,17.881,3891,0
2013-12-03,17.791,17.834,17.712,17.8,11475,0
2013-12-04,17.667,17.844,17.667,17.783,3044,0
2013-12-05,17.764,17.783,17.739,17.754,2604,0
2013-12-06,17.817,17.943,17.817,17.9,11115,0
2013-12-09,17.978,17.978,17.853,17.916,4060,0
2013-12-10,17.881,17.89,17.783,17.783,2718,0
2013-12-11,17.703,17.739,17.613,17.622,4177,0
2013-12-12,17.649,17.693,17.622,17.676,1602,0
2013-12-13,17.658,17.739,17.649,17.721,4648,0
2013-12-16,17.862,17.89,17.791,17.8,10897,0
2013-12-17,17.783,17.826,17.774,17.826,2318,0
2013-12-18,17.916,18.104,17.774,18.104,5815,0
2013-12-19,17.961,18.077,17.943,18.077,2241,0
2013-12-20,18.218,18.256,18.218,18.247,1912,0
2013-12-23,18.372,18.372,18.335,18.345,2426,0
2013-12-26,18.452,18.452,18.39,18.443,5767,0
2013-12-27,18.492,18.513,18.492,18.513,1427,0
2013-12-30,18.482,18.492,18.482,18.492,925,0
2013-12-31,18.578,18.578,18.542,18.57,2291,0
2014-01-02,18.443,18.443,18.281,18.281,2984,0
2014-01-03,18.291,18.291,18.182,18.281,3538,0
2014-01-06,18.281,18.281,18.264,18.264,1763,0
2014-01-07,18.434,18.472,18.417,18.452,21982,0
2014-01-08,18.308,18.417,18.308,18.417,7805,0
2014-01-09,18.417,18.417,18.355,18.381,699,0
2014-01-10,18.39,18.578,18.39,18.578,10616,0
2014-01-13,18.523,18.523,18.326,18.326,10205,0
2014-01-14,18.426,18.482,18.39,18.482,8615,0
2014-01-15,18.523,18.552,18.523,18.542,2104,0
2014-01-16,18.561,18.57,18.506,18.57,7136,0
2014-01-17,18.552,18.606,18.552,18.578,3816,0
2014-01-21,18.667,18.686,18.523,18.631,13678,0
2014-01-22,18.667,18.795,18.667,18.795,4689,0
2014-01-23,18.716,18.732,18.65,18.696,3794,0
2014-01-24,18.615,18.631,18.408,18.408,9855,0
2014-01-27,18.417,18.513,18.381,18.513,5402,0
2014-01-28,18.482,18.492,18.452,18.492,2558,0
2014-01-29,18.408,18.492,18.381,18.381,3080,0
2014-01-30,18.65,18.667,18.65,18.667,774,0
2014-01-31,18.57,18.706,18.57,18.686,4895,0
2014-02-03,18.676,18.676,18.256,18.256,18655,0
2014-02-04,18.201,18.281,18.173,18.256,11878,0
2014-02-05,18.218,18.299,18.218,18.299,1899,0
2014-02-06,18.335,18.372,18.308,18.335,3969,0
2014-02-07,18.443,18.472,18.417,18.452,2914,0
2014-02-10,18.434,18.542,18.434,18.542,3337,0
2014-02-11,18.596,18.738,18.596,18.738,2045,0
2014-02-12,18.725,18.738,18.706,18.738,2998,0
2014-02-13,18.615,18.973,18.615,18.965,16583,0
2014-02-14,18.983,19.028,18.965,19.002,3988,0
2014-02-18,19.128,19.146,19.074,19.101,4847,0
2014-02-19,19.083,19.236,18.983,18.983,15270,0
2014-02-20,19.074,19.207,19.074,19.207,6049,0
2014-02-21,19.236,19.298,19.191,19.191,3295,0
2014-02-24,19.164,19.324,19.146,19.191,7434,0
2014-02-25,19.083,19.191,19.083,19.119,3534,0
2014-02-26,19.11,19.146,18.992,19.012,5175,0
2014-02-27,19.074,19.074,18.992,19.036,8696,0
2014-02-28,19.11,19.216,19.074,19.216,10443,0
2014-03-03,18.983,19.091,18.95,19.055,7547,0
2014-03-04,19.11,19.272,19.11,19.255,11346,0
2014-03-05,19.255,19.255,19.11,19.11,2817,0
2014-03-06,19.119,19.119,19.012,19.064,4808,0
2014-03-07,18.958,18.983,18.902,18.983,2134,0
2014-03-10,18.902,19.002,18.822,18.965,9601,0
2014-03-11,18.892,19.002,18.867,18.911,4201,0
2014-03-12,18.813,19.002,18.813,19.002,1417,0
2014-03-13,19.216,19.226,19.207,19.226,685,0
2014-03-14,19.317,19.381,19.317,19.324,3524,0
2014-03-17,19.361,19.469,19.361,19.459,2286,0
2014-03-18,19.542,19.559,19.513,19.513,5238,0
2014-03-19,19.459,19.459,19.264,19.264,2151,0
2014-03-20,19.191,19.199,19.164,19.164,1537,0
2014-03-21,19.397,19.415,19.315,19.315,1824,0
2014-03-24,19.172,19.254,19.172,19.234,14230,0
2014-03-25,19.19,19.332,19.19,19.306,3301,0
2014-03-26,19.297,19.37,19.214,19.214,2999,0
2014-03-27,19.19,19.19,19.18,19.19,2775,0
2014-03-28,19.342,19.342,19.288,19.297,1124,0
2014-03-31,19.424,19.567,19.415,19.558,8757,0
2014-04-01,19.497,19.567,19.448,19.497,4979,0
2014-04-02,19.439,19.497,19.439,19.497,1291,0
2014-04-03,19.583,19.583,19.504,19.541,33979,0
2014-04-04,19.613,19.73,19.497,19.522,11681,0
2014-04-07,19.415,19.567,19.36,19.36,3745,0
2014-04-08,19.468,19.62,19.468,19.62,7689,0
2014-04-09,19.468,19.666,19.439,19.583,4896,0
2014-04-10,19.567,19.675,19.431,19.497,5409,0
2014-04-11,19.322,19.532,19.197,19.424,7035,0
2014-04-14,19.431,19.648,19.397,19.532,49074,0
2014-04-15,19.567,19.722,19.567,19.722,11347,0
2014-04-16,20.035,20.044,19.82,19.991,15621,0
2014-04-17,20.027,20.035,19.874,19.874,19034,0
2014-04-21,19.82,19.971,19.82,19.891,10912,0
2014-04-22,19.874,19.927,19.829,19.927,1955,0
2014-04-23,20.062,20.071,19.918,19.971,9894,0
2014-04-24,19.936,20.1,19.936,20.052,13032,0
2014-04-25,19.945,20.161,19.945,20.161,49895,0
2014-04-28,20.108,20.235,20.017,20.207,11280,0
2014-04-29,20.152,20.314,20.145,20.161,4445,0
2014-04-30,20.217,20.252,20.1,20.243,33868,0
2014-05-01,20.332,20.332,20.17,20.278,9090,0
2014-05-02,20.262,20.262,19.955,20.052,22095,0
2014-05-05,19.909,20.152,19.909,20.152,20471,0
2014-05-06,20.108,20.108,19.991,20.027,17943,0
2014-05-07,20.052,20.27,20.052,20.27,24825,0
2014-05-08,20.27,20.278,20.035,20.035,2700,0
2014-05-09,20.081,20.081,19.829,19.829,2793,0
2014-05-12,19.981,19.981,19.765,19.765,10265,0
2014-05-13,19.9,19.909,19.703,19.737,6568,0
2014-05-14,19.774,19.945,19.756,19.855,4283,0
2014-05-15,19.837,19.837,19.684,19.73,3564,0
2014-05-16,19.666,19.802,19.666,19.802,3149,0
2014-05-19,19.812,19.812,19.62,19.62,6761,0
2014-05-20,19.712,19.737,19.522,19.658,8793,0
2014-05-21,19.684,19.684,19.583,19.613,2783,0
2014-05-22,19.576,19.829,19.576,19.784,5215,0
2014-05-23,19.666,19.874,19.666,19.82,8176,0
2014-05-27,19.945,19.945,19.855,19.855,778,0
2014-05-28,19.9,19.999,19.9,19.999,4315,0
2014-05-29,20.052,20.052,19.882,19.965,3323,0
2014-05-30,20.007,20.081,19.945,19.991,2308,0
2014-06-02,20.044,20.118,20.027,20.027,6103,0
2014-06-03,19.999,20.044,19.981,19.981,4051,0
2014-06-04,19.936,20.044,19.936,20.007,7639,0
2014-06-05,20.062,20.243,20.035,20.207,12724,0
2014-06-06,20.27,20.287,20.189,20.199,3774,0
2014-06-09,20.189,20.189,20.09,20.118,4354,0
2014-06-10,20.052,20.052,20.007,20.007,3110,0
2014-06-11,19.864,19.927,19.864,19.9,3991,0
2014-06-12,19.812,19.864,19.666,19.864,4137,0
2014-06-13,19.864,20.1,19.864,20.062,2213,0
2014-06-16,20.243,20.414,20.243,20.351,2676,0
2014-06-17,20.404,20.424,20.243,20.341,11150,0
2014-06-18,20.287,20.72,20.287,20.72,11977,0
2014-06-19,20.665,20.847,20.665,20.81,7376,0
2014-06-20,20.788,20.842,20.74,20.796,2970,0
2014-06-23,20.74,20.749,20.714,20.749,2281,0
2014-06-24,20.888,20.913,20.788,20.796,4177,0
2014-06-25,20.696,20.932,20.696,20.932,8076,0
2014-06-26,20.888,20.961,20.888,20.961,2766,0
2014-06-27,20.969,21.023,20.951,21.005,1721,0
2014-06-30,21.05,21.148,21.023,21.139,5467,0
2014-07-01,21.103,21.139,21.059,21.068,6474,0
2014-07-02,20.923,20.951,20.661,20.696,11030,0
2014-07-03,20.605,20.605,20.47,20.533,14253,0
2014-07-07,20.623,20.661,20.451,20.505,2908,0
2014-07-08,20.615,20.696,20.615,20.669,5542,0
2014-07-09,20.733,20.733,20.553,20.615,2690,0
2014-07-10,20.605,20.733,20.533,20.676,9486,0
2014-07-11,20.733,20.733,20.57,20.605,4197,0
2014-07-14,20.57,20.623,20.48,20.48,3870,0
2014-07-15,20.434,20.497,20.434,20.497,5490,0
2014-07-16,20.416,20.58,20.416,20.505,6047,0
2014-07-17,20.442,20.543,20.324,20.324,8343,0
2014-07-18,20.434,20.434,20.434,20.434,288,0
2014-07-21,20.497,20.497,20.426,20.46,3381,0
2014-07-22,20.561,20.561,20.497,20.514,7629,0
2014-07-23,20.442,20.505,20.442,20.46,2581,0
2014-07-24,20.489,20.605,20.489,20.543,2356,0
2014-07-25,20.396,20.396,20.361,20.361,2862,0
2014-07-28,20.416,20.598,20.369,20.589,27282,0
2014-07-29,20.733,20.733,20.523,20.561,3224,0
2014-07-30,20.57,20.57,20.225,20.287,12199,0
2014-07-31,20.145,20.18,19.953,19.963,16670,0
2014-08-01,19.827,20.026,19.719,19.934,26430,0
2014-08-04,19.943,19.943,19.563,19.817,14935,0
2014-08-05,19.845,19.845,19.617,19.672,5932,0
2014-08-06,19.436,19.508,19.374,19.392,52920,0
2014-08-07,19.546,19.609,19.453,19.517,20986,0
2014-08-08,19.799,19.853,19.754,19.853,731,0
2014-08-11,19.943,19.953,19.835,19.835,6609,0
2014-08-12,19.744,19.898,19.744,19.791,10458,0
2014-08-13,19.898,20.006,19.88,19.916,3372,0
2014-08-14,20.108,20.152,20.061,20.099,7819,0
2014-08-15,20.271,20.271,20.135,20.217,3934,0
2014-08-18,20.253,20.253,20.17,20.17,3016,0
2014-08-19,20.244,20.396,20.244,20.379,1408,0
2014-08-20,20.451,20.451,20.406,20.426,1377,0
2014-08-21,20.533,20.533,20.489,20.489,1083,0
2014-08-22,20.47,20.47,20.46,20.46,1428,0
2014-08-25,20.505,20.57,20.505,20.533,5671,0
2014-08-26,20.553,20.553,20.442,20.442,1953,0
2014-08-27,20.497,20.589,20.497,20.589,2199,0
2014-08-28,20.615,20.74,20.615,20.74,901,0
2014-08-29,20.749,20.878,20.733,20.878,5869,0
2014-09-02,20.888,20.923,20.696,20.714,6362,0
2014-09-03,20.778,20.832,20.778,20.796,3332,0
2014-09-04,20.768,20.796,20.714,20.796,3161,0
2014-09-05,20.888,20.995,20.888,20.995,10550,0
2014-09-08,20.904,20.904,20.904,20.904,298,0
2014-09-09,20.788,20.796,20.669,20.669,2663,0
2014-09-10,20.58,20.58,20.48,20.57,6202,0
2014-09-11,20.523,20.686,20.523,20.676,3187,0
2014-09-12,20.696,20.696,20.253,20.352,3960,0
2014-09-15,20.352,20.379,20.279,20.352,5896,0
2014-09-16,20.451,20.523,20.451,20.514,1881,0
2014-09-17,20.553,20.553,20.442,20.553,2763,0
2014-09-18,20.523,20.523,20.342,20.342,4910,0
2014-09-19,20.439,20.439,20.43,20.439,738,0
2014-09-22,20.321,20.439,20.275,20.275,4944,0
2014-09-23,20.204,20.24,20.146,20.185,1671,0
2014-09-24,20.029,20.146,20.029,20.093,2310,0
2014-09-25,20.112,20.112,19.918,19.973,3308,0
2014-09-26,19.901,19.992,19.837,19.992,4087,0
2014-09-29,20.02,20.029,19.966,20.029,8474,0
2014-09-30,20.093,20.175,20.037,20.037,1950,0
2014-10-01,20.146,20.156,20.02,20.074,2481,0
2014-10-02,20.055,20.112,19.956,20.01,6486,0
2014-10-03,20.001,20.194,19.992,20.194,12742,0
2014-10-06,20.204,20.248,20.093,20.129,1199,0
2014-10-07,20.248,20.275,20.112,20.146,875,0
2014-10-08,20.146,20.366,20.103,20.366,3586,0
2014-10-09,20.156,20.156,20.037,20.037,4623,0
2014-10-10,19.973,20.185,19.937,20.185,24786,0
2014-10-13,20.001,20.103,19.663,19.992,16910,0
2014-10-14,19.983,20.139,19.937,19.966,3295,0
2014-10-15,19.847,19.847,19.427,19.463,3950,0
2014-10-16,19.427,19.966,19.427,19.966,4750,0
2014-10-17,20.037,20.103,19.956,20.01,3148,0
2014-10-20,20.301,20.439,20.301,20.439,3959,0
2014-10-21,20.604,20.641,20.586,20.613,3845,0
2014-10-22,20.731,20.896,20.604,20.738,16268,0
2014-10-23,20.712,20.932,20.712,20.867,7105,0
2014-10-24,20.887,20.969,20.777,20.904,33482,0
2014-10-27,20.896,20.961,20.822,20.887,28688,0
2014-10-28,20.913,21.042,20.841,21.042,35986,0
2014-10-29,21.123,21.168,20.841,20.969,3915,0
2014-10-30,21.088,21.277,21.088,21.261,4682,0
2014-10-31,21.188,21.316,21.188,21.316,6810,0
2014-11-03,21.387,21.488,21.206,21.488,2275,0
2014-11-04,21.214,21.316,21.214,21.287,4810,0
2014-11-05,21.353,21.706,21.353,21.706,8831,0
2014-11-06,21.605,21.69,21.361,21.387,4182,0
2014-11-07,21.46,21.605,21.46,21.605,2142,0
2014-11-10,21.578,21.644,21.56,21.644,25009,0
2014-11-11,21.624,21.682,21.554,21.605,15813,0
2014-11-12,21.596,21.596,21.287,21.378,4225,0
2014-11-13,21.252,21.353,21.252,21.277,2024,0
2014-11-14,21.132,21.14,21.06,21.06,1691,0
2014-11-17,21.088,21.287,21.069,21.287,2295,0
2014-11-18,21.316,21.407,21.268,21.397,3356,0
2014-11-19,21.316,21.353,21.306,21.353,2619,0
2014-11-20,21.296,21.371,21.243,21.325,2852,0
2014-11-21,21.424,21.434,21.261,21.434,3008,0
2014-11-24,21.479,21.479,21.333,21.333,3833,0
2014-11-25,21.325,21.397,21.214,21.361,4050,0
2014-11-26,21.343,21.434,21.296,21.424,2648,0
2014-12-01,21.268,21.434,21.214,21.378,4496,0
2014-12-02,21.325,21.488,21.243,21.488,2971,0
2014-12-03,21.415,21.515,21.415,21.488,12648,0
2014-12-04,21.525,21.587,21.415,21.488,24874,0
2014-12-05,21.343,21.353,21.287,21.353,7672,0
2014-12-08,21.287,21.46,21.206,21.233,16545,0
2014-12-09,21.233,21.378,21.178,21.353,8111,0
2014-12-10,21.371,21.397,20.986,21.079,11438,0
2014-12-11,21.14,21.198,21.14,21.198,2176,0
2014-12-12,20.995,21.123,20.867,20.867,10865,0
2014-12-15,20.942,20.942,20.559,20.641,5736,0
2014-12-16,20.65,20.795,20.65,20.694,1642,0
2014-12-17,20.65,21.032,20.65,21.032,1911,0
2014-12-18,21.113,21.415,21.088,21.415,7703,0
2014-12-22,21.465,21.593,21.465,21.593,1449,0
2014-12-23,21.704,21.713,21.651,21.697,5028,0
2014-12-24,21.869,21.925,21.834,21.925,639,0
2014-12-26,22.082,22.249,22.082,22.182,4657,0
2014-12-29,22.22,22.513,22.22,22.458,14294,0
2014-12-30,22.533,22.533,22.054,22.054,7126,0
2014-12-31,22.172,22.172,21.807,21.807,4266,0
2015-01-02,21.769,21.816,21.641,21.816,5296,0
2015-01-05,21.67,21.704,21.447,21.484,175556,0
2015-01-06,21.789,21.798,21.419,21.429,2452,0
2015-01-07,21.41,21.687,21.41,21.651,5497,0
2015-01-08,21.769,21.852,21.769,21.843,2993,0
2015-01-09,21.789,21.852,21.54,21.731,4104,0
2015-01-12,21.502,21.53,21.455,21.53,3944,0
2015-01-13,21.934,21.934,21.54,21.55,2391,0
2015-01-14,21.447,21.75,21.447,21.704,7988,0
2015-01-15,21.909,21.99,21.852,21.99,12319,0
2015-01-16,21.934,22.128,21.934,22.072,7052,0
2015-01-20,22.304,22.329,22.09,22.275,20020,0
2015-01-21,22.201,22.467,22.201,22.467,5652,0
2015-01-22,22.348,22.496,22.329,22.496,15283,0
2015-01-23,22.496,22.616,22.496,22.559,6423,0
2015-01-26,22.423,22.523,22.404,22.523,128436,0
2015-01-27,22.589,22.589,22.385,22.523,58405,0
2015-01-28,22.727,22.745,22.284,22.304,14432,0
2015-01-29,22.368,22.632,22.229,22.632,11575,0
2015-01-30,22.441,22.579,22.304,22.329,3903,0
2015-02-02,22.138,22.368,22.027,22.321,7403,0
2015-02-03,22.329,22.458,22.294,22.458,2690,0
2015-02-04,22.458,22.458,22.294,22.304,4019,0
2015-02-05,22.413,22.476,22.385,22.476,2797,0
2015-02-06,22.449,22.449,21.631,21.641,10916,0
2015-02-09,21.575,21.679,21.429,21.429,4181,0
2015-02-10,21.559,21.909,21.559,21.909,4991,0
2015-02-11,21.583,21.583,21.439,21.474,1972,0
2015-02-12,21.494,21.521,21.382,21.41,7296,0
2015-02-13,21.41,21.41,20.962,21.125,6085,0
2015-02-17,21.015,21.209,21.015,21.081,1783,0
2015-02-18,21.272,21.559,21.272,21.559,11051,0
2015-02-19,21.494,21.53,21.337,21.373,11674,0
2015-02-20,21.41,21.439,21.263,21.382,4196,0
2015-02-23,21.41,21.439,21.191,21.439,1834,0
2015-02-24,21.612,21.612,21.54,21.54,3065,0
2015-02-25,21.373,21.373,21.245,21.245,5626,0
2015-02-26,21.236,21.236,21.024,21.024,8377,0
2015-02-27,20.987,21.081,20.987,21.071,7506,0
2015-03-02,21.089,21.089,20.611,20.747,93184,0
2015-03-03,20.388,20.867,20.388,20.85,83179,0
2015-03-04,20.73,20.73,20.657,20.665,2175,0
2015-03-05,20.933,20.933,20.702,20.887,3478,0
2015-03-06,20.747,20.747,20.243,20.243,5436,0
2015-03-09,20.216,20.362,20.198,20.334,4568,0
2015-03-10,20.224,20.436,20.224,20.279,872,0
2015-03-11,20.058,20.306,20.058,20.132,26747,0
2015-03-12,20.325,20.547,20.262,20.547,9350,0
2015-03-13,20.252,20.262,20.198,20.262,1305,0
2015-03-16,20.584,20.702,20.262,20.593,5218,0
2015-03-17,20.565,20.574,20.565,20.574,1305,0
2015-03-18,20.682,21.255,20.619,21.151,7284,0
2015-03-19,21.015,21.106,20.904,20.952,8807,0
2015-03-20,20.994,21.15,20.951,21.15,12255,0
2015-03-23,21.2,21.215,21.124,21.215,1844,0
2015-03-24,21.114,21.133,20.941,20.951,4337,0
2015-03-25,20.875,20.921,20.754,20.754,6292,0
2015-03-26,20.71,20.784,20.59,20.599,7266,0
2015-03-27,20.68,20.764,20.68,20.764,541,0
2015-03-30,20.793,20.994,20.754,20.994,10194,0
2015-03-31,21.014,21.014,20.875,20.976,2697,0
2015-04-01,20.875,21.032,20.875,21.032,9219,0
2015-04-02,20.976,21.096,20.976,21.08,4013,0
2015-04-06,21.346,21.346,21.336,21.336,2385,0
2015-04-07,21.124,21.18,21.114,21.18,8674,0
2015-04-08,21.014,21.014,20.969,20.969,2712,0
2015-04-09,20.865,20.951,20.793,20.885,9418,0
2015-04-10,20.911,21.141,20.911,21.141,13883,0
2015-04-13,21.032,21.051,20.829,20.839,6507,0
2015-04-14,20.865,20.976,20.865,20.976,434,0
2015-04-15,21.105,21.114,21.096,21.096,778,0
2015-04-16,21.023,21.023,20.811,20.903,3016,0
2015-04-17,20.885,20.931,20.774,20.793,2818,0
2015-04-20,21.208,21.208,21.208,21.208,1538,0
2015-04-21,21.17,21.17,20.911,20.931,2076,0
2015-04-22,20.875,20.875,20.848,20.855,2047,0
2015-04-23,21.032,21.141,21.032,21.088,3038,0
2015-04-24,21.225,21.28,21.215,21.215,2288,0
2015-04-27,21.225,21.244,20.941,20.976,5205,0
2015-04-28,20.875,21.105,20.875,21.08,3848,0
2015-04-29,21.07,21.07,21.07,21.07,541,0
2015-04-30,20.745,21.088,20.672,20.745,8243,0
2015-05-01,20.68,20.774,20.68,20.774,3038,0
2015-05-04,21.051,21.051,20.96,20.96,434,0
2015-05-05,20.96,20.96,20.46,20.47,5639,0
2015-05-06,20.571,20.571,20.092,20.23,4668,0
2015-05-07,20.266,20.332,20.248,20.266,7314,0
2015-05-08,20.405,20.48,20.405,20.433,3254,0
2015-05-11,20.47,20.554,20.313,20.313,1844,0
2015-05-12,20.102,20.284,20.102,20.284,2205,0
2015-05-13,20.146,20.146,20.045,20.083,2865,0
2015-05-14,20.194,20.313,20.194,20.293,5747,0
2015-05-15,20.47,20.571,20.46,20.571,3294,0
2015-05-18,20.599,20.664,20.599,20.664,1024,0
2015-05-19,20.655,20.672,20.636,20.672,2842,0
2015-05-20,20.71,20.801,20.71,20.71,636,0
2015-05-21,20.646,20.672,20.571,20.571,3145,0
2015-05-22,20.515,20.515,20.515,20.515,1083,0
2015-05-26,20.562,20.562,20.367,20.385,1042,0
2015-05-27,20.425,20.506,20.425,20.506,1518,0
2015-05-28,20.385,20.534,20.266,20.515,2050,0
2015-05-29,20.544,20.554,20.515,20.554,870,0
2015-06-01,20.562,20.599,20.562,20.571,1061,0
2015-06-02,20.165,20.425,20.155,20.23,4999,0
2015-06-03,20.054,20.054,19.915,19.944,9761,0
2015-06-04,19.971,20.008,19.862,19.862,8025,0
2015-06-05,19.658,19.733,19.583,19.613,7484,0
2015-06-08,19.649,19.649,19.566,19.566,2605,0
2015-06-09,19.621,19.621,19.519,19.529,5481,0
2015-06-10,19.593,19.667,19.583,19.583,3750,0
2015-06-11,19.724,19.741,19.675,19.741,2449,0
2015-06-12,19.667,19.724,19.529,19.548,7049,0
2015-06-15,19.427,19.529,19.391,19.473,6292,0
2015-06-16,19.41,19.538,19.363,19.538,1518,0
2015-06-17,19.538,19.705,19.519,19.621,5098,0
2015-06-18,19.814,19.944,19.593,19.897,2818,0
2015-06-19,19.852,19.887,19.814,19.814,2695,0
2015-06-22,19.823,19.878,19.767,19.794,4204,0
2015-06-23,19.58,19.628,19.563,19.61,8114,0
2015-06-24,19.526,19.526,19.499,19.526,2371,0
2015-06-25,19.416,19.499,19.304,19.304,4959,0
2015-06-26,19.285,19.425,19.268,19.425,9379,0
2015-06-29,19.369,19.58,19.268,19.268,5500,0
2015-06-30,19.34,19.407,19.229,19.268,38857,0
2015-07-01,19.275,19.295,19.229,19.268,2695,0
2015-07-02,19.535,19.535,19.209,19.526,1187,0
2015-07-06,19.425,19.507,19.416,19.507,2588,0
2015-07-07,19.739,19.981,19.683,19.943,39671,0
2015-07-08,19.906,19.933,19.878,19.878,1833,0
2015-07-09,19.963,19.963,19.713,19.713,8517,0
2015-07-10,19.703,19.804,19.703,19.767,3880,0
2015-07-13,19.767,19.767,19.767,19.767,969,0
2015-07-14,19.776,19.832,19.776,19.832,626,0
2015-07-15,19.842,19.852,19.767,19.804,12925,0
2015-07-16,20.045,20.129,20.018,20.12,8301,0
2015-07-17,19.914,19.914,19.914,19.914,323,0
2015-07-20,19.703,19.767,19.703,19.713,2047,0
2015-07-21,19.535,19.545,19.535,19.545,645,0
2015-07-22,19.723,19.723,19.516,19.628,2911,0
2015-07-23,19.516,19.674,19.379,19.425,2157,0
2015-07-24,19.47,19.545,19.47,19.479,7115,0
2015-07-27,19.45,19.713,19.388,19.693,3448,0
2015-07-28,19.683,19.832,19.647,19.832,5282,0
2015-07-29,19.723,19.971,19.723,19.971,113842,0
2015-07-30,19.971,20.064,19.896,20.045,12073,0
2015-07-31,20.259,20.315,20.249,20.286,4313,0
2015-08-03,20.139,20.295,20.129,20.213,5686,0
2015-08-04,20.028,20.036,19.887,19.887,2480,0
2015-08-05,19.991,19.991,19.991,19.991,323,0
2015-08-06,19.861,19.999,19.861,19.999,1349,0
2015-08-07,19.999,19.999,19.999,19.999,109,0
2015-08-10,20.24,20.259,20.195,20.195,22424,0
2015-08-11,20.379,20.379,20.324,20.324,571,0
2015-08-12,20.286,20.694,20.286,20.694,1508,0
2015-08-13,20.694,20.694,20.694,20.694,109,0
2015-08-14,20.557,20.675,20.557,20.675,2265,0
2015-08-17,20.956,20.956,20.956,20.956,432,0
2015-08-18,20.852,20.852,20.769,20.769,11211,0
2015-08-19,20.788,20.825,20.649,20.825,3989,0
2015-08-20,20.759,20.834,20.649,20.675,61449,0
2015-08-21,20.417,20.667,20.417,20.557,4635,0
2015-08-24,20.277,20.379,19.794,19.794,4377,0
2015-08-25,19.656,19.656,19.479,19.479,1725,0
2015-08-26,19.388,19.425,19.369,19.425,538,0
2015-08-27,19.758,19.914,19.665,19.832,6684,0
2015-08-28,19.971,19.971,19.804,19.804,1077,0
2015-08-31,19.683,19.683,19.619,19.619,432,0
2015-09-01,19.489,19.516,19.275,19.275,2802,0
2015-09-02,19.33,19.33,19.155,19.229,2588,0
2015-09-03,19.397,19.397,19.313,19.313,3448,0
2015-09-04,19.201,19.201,19.052,19.089,3557,0
2015-09-08,19.209,19.425,19.209,19.425,2265,0
2015-09-09,19.425,19.425,19.379,19.379,538,0
2015-09-10,19.379,19.379,19.379,19.379,81,0
2015-09-11,19.052,19.275,19.052,19.275,11428,0
2015-09-14,19.369,19.397,19.313,19.33,8624,0
2015-09-15,19.407,19.425,19.407,19.425,6469,0
2015-09-16,19.647,19.683,19.647,19.683,3448,0
2015-09-17,19.758,20.054,19.758,20.054,1345,0
2015-09-18,19.958,19.958,19.901,19.901,4110,0
2015-09-21,19.891,19.986,19.891,19.918,1391,0
2015-09-22,19.827,19.855,19.725,19.725,1178,0
2015-09-23,19.78,19.817,19.78,19.808,1899,0
2015-09-24,19.716,20.024,19.716,20.024,2610,0
2015-09-25,20.098,20.323,20.098,20.153,5347,0
2015-09-28,20.069,20.079,20.024,20.024,622,0
2015-09-29,19.986,19.986,19.968,19.968,1819,0
2015-09-30,20.088,20.396,20.088,20.396,8662,0
2015-10-01,20.275,20.275,20.088,20.146,1710,0
2015-10-02,20.098,20.323,20.098,20.21,961,0
2015-10-05,20.547,20.641,20.547,20.641,4427,0
2015-10-06,20.715,20.715,20.527,20.527,2781,0
2015-10-07,20.509,20.509,20.509,20.509,742,0
2015-10-08,20.575,20.781,20.575,20.781,321,0
2015-10-09,20.706,20.751,20.686,20.686,4171,0
2015-10-12,20.921,20.921,20.921,20.921,108,0
2015-10-13,20.863,20.883,20.837,20.883,10586,0
2015-10-14,20.883,20.941,20.799,20.799,2031,0
2015-10-15,20.837,21.163,20.837,21.163,1178,0
2015-10-16,21.276,21.294,21.219,21.229,856,0
2015-10-19,21.203,21.249,21.144,21.249,2002,0
2015-10-20,21.323,21.399,21.323,21.38,3421,0
2015-10-21,21.417,21.417,21.417,21.417,429,0
2015-10-22,21.371,21.52,21.371,21.52,1391,0
2015-10-23,21.341,21.341,21.341,21.341,108,0
2015-10-26,21.239,21.249,21.107,21.239,13473,0
2015-10-27,21.09,21.09,21.09,21.09,429,0
2015-10-28,21.126,21.126,20.921,20.921,1069,0
2015-10-29,20.873,20.873,20.751,20.751,321,0
2015-10-30,20.827,21.033,20.827,21.033,429,0
2015-11-02,21.024,21.053,20.827,20.951,2246,0
2015-11-03,20.893,21.043,20.863,21.043,11643,0
2015-11-04,21.043,21.173,21.043,21.107,15416,0
2015-11-05,21.144,21.144,21.014,21.014,9196,0
2015-11-06,20.613,20.613,20.126,20.136,6201,0
2015-11-09,20.108,20.275,20.108,20.275,3013,0
2015-11-10,20.443,20.473,20.443,20.473,3421,0
2015-11-11,20.566,20.668,20.537,20.668,5132,0
2015-11-12,20.604,20.604,20.368,20.426,6628,0
2015-11-13,20.396,20.396,20.247,20.247,1178,0
2015-11-16,20.368,20.575,20.368,20.575,856,0
2015-11-17,20.416,20.416,20.239,20.265,3208,0
2015-11-18,20.229,20.229,20.21,20.21,640,0
2015-11-19,20.517,20.706,20.517,20.706,3530,0
2015-11-20,20.837,20.854,20.781,20.781,11869,0
2015-11-23,20.791,20.809,20.676,20.676,2781,0
2015-11-24,20.492,20.575,20.492,20.575,1284,0
2015-11-25,20.517,20.604,20.509,20.604,856,0
2015-11-27,20.604,20.604,20.604,20.604,108,0
2015-11-30,20.799,20.799,20.781,20.781,429,0
2015-12-01,20.781,20.827,20.781,20.818,1475,0
2015-12-02,20.492,20.509,20.453,20.453,442,0
2015-12-03,20.416,20.416,20.293,20.341,8385,0
2015-12-04,20.443,20.537,20.443,20.537,1602,0
2015-12-07,20.527,20.547,20.463,20.537,7699,0
2015-12-08,20.566,20.65,20.473,20.631,6472,0
2015-12-09,20.585,20.686,20.537,20.547,4171,0
2015-12-10,20.351,20.351,20.351,20.351,856,0
2015-12-11,20.163,20.21,20.098,20.108,3421,0
2015-12-14,20.146,20.153,20.014,20.014,5980,0
2015-12-15,20.293,20.463,20.293,20.36,8340,0
2015-12-16,20.386,20.742,20.386,20.742,6845,0
2015-12-17,20.893,21.043,20.827,20.951,3957,0
2015-12-18,20.698,20.861,20.599,20.861,2842,0
2015-12-21,20.845,20.845,20.845,20.845,317,0
2015-12-22,20.758,20.861,20.626,20.861,3142,0
2015-12-23,21.108,21.108,21.108,21.108,526,0
2015-12-28,21.099,21.318,21.099,21.318,2872,0
2015-12-30,21.394,21.394,21.394,21.394,168,0
2015-12-31,21.355,21.355,21.158,21.212,3534,0
2016-01-04,20.95,20.95,20.792,20.792,4622,0
2016-01-05,20.871,21.075,20.797,21.075,6602,0
2016-01-06,20.96,21.099,20.96,21.032,1753,0
2016-01-07,20.898,20.911,20.806,20.911,25148,0
2016-01-08,20.911,20.94,20.825,20.825,2508,0
2016-01-11,20.975,21.053,20.911,21.053,6168,0
2016-01-12,21.053,21.053,20.788,20.92,2005,0
2016-01-13,20.911,21.038,20.807,20.807,25743,0
2016-01-14,20.778,21.308,20.778,21.308,4301,0
2016-01-15,21.014,21.014,20.712,20.729,172631,0
2016-01-19,21.091,21.375,21.091,21.327,74795,0
2016-01-20,21.155,21.165,20.579,20.857,58264,0
2016-01-21,20.825,20.901,20.64,20.768,51430,0
2016-01-22,20.971,21.252,20.967,21.229,19954,0
2016-01-25,21.193,21.222,20.985,21.033,26189,0
2016-01-26,21.345,21.345,21.195,21.261,63232,0
2016-01-27,21.261,21.375,21.092,21.261,26326,0
2016-01-28,21.375,21.739,21.375,21.661,50885,0
2016-01-29,21.857,22.178,21.857,22.178,122481,0
2016-02-01,22.178,22.462,22.132,22.348,3357291,0
2016-02-02,22.303,22.539,22.206,22.539,867298,0
2016-02-03,22.908,22.916,22.576,22.775,3012184,0
2016-02-04,22.765,23.125,22.509,22.557,255085,0
2016-02-05,22.539,22.632,22.21,22.539,250647,0
2016-02-08,22.566,22.642,22.293,22.5,128948,0
2016-02-09,22.586,22.756,22.481,22.68,253055,0
2016-02-10,22.738,22.822,22.387,22.68,219616,0
2016-02-11,22.605,22.724,22.378,22.434,131046,0
2016-02-12,22.378,22.472,22.14,22.293,105502,0
2016-02-16,22.348,22.472,22.232,22.425,43945,0
2016-02-17,22.576,22.576,22.265,22.378,87933,0
2016-02-18,22.425,22.802,22.425,22.738,287533,0
2016-02-19,22.709,22.769,22.605,22.642,40328,0
2016-02-22,22.802,22.86,22.709,22.832,69112,0
2016-02-23,22.86,22.926,22.737,22.879,42594,0
2016-02-24,22.812,23.05,22.812,23.05,99677,0
2016-02-25,23.219,23.219,23.022,23.154,37616,0
2016-02-26,23.015,23.015,22.462,22.5,75150,0
2016-02-29,22.529,22.763,22.509,22.605,56259,0
2016-03-01,22.642,22.746,22.404,22.519,126103,0
2016-03-02,22.596,22.697,22.103,22.694,51318,0
2016-03-03,22.662,22.758,22.453,22.755,50949,0
2016-03-04,22.652,23.021,22.576,22.945,50999,0
2016-03-07,22.955,23.059,22.869,23.002,111657,0
2016-03-08,23.097,23.285,23.009,23.21,832597,0
2016-03-09,23.202,23.369,23.202,23.323,29231,0
2016-03-10,23.372,23.418,23.059,23.305,170830,0
2016-03-11,23.466,23.514,23.35,23.374,22933,0
2016-03-14,23.418,23.428,23.276,23.372,50398,0
2016-03-15,23.362,23.538,23.315,23.428,103620,0
2016-03-16,23.447,23.646,23.219,23.598,79107,0
2016-03-17,23.637,23.892,23.629,23.825,74347,0
2016-03-18,23.909,23.909,23.652,23.656,54145,0
2016-03-21,23.585,23.69,23.404,23.585,37835,0
2016-03-22,23.539,23.694,23.539,23.566,30386,0
2016-03-23,23.624,23.745,23.462,23.698,182250,0
2016-03-24,23.72,23.757,23.599,23.757,24588,0
2016-03-28,23.832,23.832,23.591,23.68,35682,0
2016-03-29,23.718,24.123,23.718,24.117,28392,0
2016-03-30,24.183,24.222,23.984,24.05,31998,0
2016-03-31,24.08,24.146,23.974,24.08,65980,0
2016-04-01,24.08,24.173,23.88,24.163,19274,0
2016-04-04,24.183,24.222,23.994,24.05,115830,0
2016-04-05,23.956,24.146,23.566,23.595,77654,0
2016-04-06,23.624,23.624,23.462,23.615,267653,0
2016-04-07,23.585,23.708,23.529,23.602,52255,0
2016-04-08,23.786,23.885,23.737,23.766,25565,0
2016-04-11,23.88,23.901,23.662,23.684,36172,0
2016-04-12,23.728,23.909,23.644,23.88,61997,0
2016-04-13,23.965,23.965,23.652,23.795,54310,0
2016-04-14,23.786,23.786,23.69,23.698,26104,0
2016-04-15,23.737,23.956,23.728,23.909,48786,0
2016-04-18,23.889,24.041,23.795,23.994,39544,0
2016-04-19,24.098,24.146,23.994,24.146,43874,0
2016-04-20,24.127,24.127,23.585,23.605,55376,0
2016-04-21,23.529,23.529,23.048,23.054,53158,0
2016-04-22,23.092,23.311,23.092,23.272,50102,0
2016-04-25,23.272,23.33,23.19,23.301,19026,0
2016-04-26,23.404,23.482,23.339,23.396,68552,0
2016-04-27,23.434,23.786,23.387,23.662,37695,0
2016-04-28,23.575,23.752,23.502,23.672,41419,0
2016-04-29,23.662,23.849,23.566,23.842,46530,0
2016-05-02,23.822,24.107,23.795,24.022,58533,0
2016-05-03,23.994,24.07,23.813,23.956,40187,0
2016-05-04,23.937,24.488,23.937,24.383,55781,0
2016-05-05,24.383,24.525,24.259,24.297,20615,0
2016-05-06,24.212,24.306,24.098,24.287,16645,0
2016-05-09,24.278,24.457,24.278,24.4,29763,0
2016-05-10,24.534,24.553,24.44,24.506,116746,0
2016-05-11,24.4,24.553,24.365,24.488,26908,0
2016-05-12,24.345,24.668,24.345,24.595,33576,0
2016-05-13,24.518,24.638,24.468,24.525,16652,0
2016-05-16,24.544,24.611,24.43,24.602,52973,0
2016-05-17,24.525,24.602,23.974,24.05,97589,0
2016-05-18,23.899,24.127,23.547,23.615,33952,0
2016-05-19,23.529,23.842,23.462,23.822,74347,0
2016-05-20,23.778,23.927,23.778,23.927,19524,0
2016-05-23,24.012,24.012,23.728,23.728,42730,0
2016-05-24,23.822,24.06,23.68,24.038,29959,0
2016-05-25,23.952,24.07,23.87,23.974,31312,0
2016-05-26,24.06,24.232,24.031,24.203,56980,0
2016-05-27,24.183,24.345,24.183,24.325,20237,0
2016-05-31,24.392,24.569,24.392,24.544,43707,0
2016-06-01,24.488,24.657,24.297,24.638,101956,0
2016-06-02,24.638,24.658,24.4,24.638,70378,0
2016-06-03,24.866,25.137,24.866,25.057,36440,0
2016-06-06,25.2,25.2,24.938,25.008,52907,0
2016-06-07,25.15,25.2,25.037,25.086,42892,0
2016-06-08,25.227,25.279,25.052,25.264,35942,0
2016-06-09,25.313,25.483,25.209,25.473,37051,0
2016-06-10,25.559,25.559,25.233,25.293,148611,0
2016-06-13,25.483,25.483,25.255,25.274,28218,0
2016-06-14,25.284,25.427,25.255,25.419,31438,0
2016-06-15,25.502,25.502,25.218,25.245,23981,0
2016-06-16,25.264,25.464,25.194,25.427,62563,0
2016-06-17,25.455,25.455,25.234,25.455,36458,0
2016-06-20,25.493,25.502,25.254,25.387,49602,0
2016-06-21,25.522,25.588,25.273,25.522,44169,0
2016-06-22,25.57,25.57,25.322,25.341,24134,0
2016-06-23,25.455,25.512,25.311,25.512,147263,0
2016-06-24,25.273,25.79,24.939,25.646,48768,0
2016-06-27,25.512,25.825,25.225,25.772,165261,0
2016-06-28,25.97,25.97,25.636,25.952,102182,0
2016-06-29,26.124,26.208,26.023,26.075,78332,0
2016-06-30,26.295,26.63,26.083,26.63,87870,0
2016-07-01,26.782,26.792,26.315,26.572,65813,0
2016-07-05,26.754,26.792,26.601,26.772,60120,0
2016-07-06,26.897,26.897,26.572,26.801,67308,0
2016-07-07,26.907,26.907,26.238,26.284,68317,0
2016-07-08,26.352,26.525,26.037,26.515,64432,0
2016-07-11,26.544,26.553,26.241,26.544,263925,0
2016-07-12,26.591,26.648,26.256,26.267,237702,0
2016-07-13,26.315,26.502,26.315,26.42,101962,0
2016-07-14,26.228,26.315,26.133,26.218,73704,0
2016-07-15,26.208,26.352,26.181,26.295,110749,0
2016-07-18,26.258,26.381,26.238,26.305,37657,0
2016-07-19,26.295,26.295,26.195,26.258,54152,0
2016-07-20,26.305,26.305,26.114,26.162,49051,0
2016-07-21,26.143,26.238,26.029,26.199,41335,0
2016-07-22,26.094,26.582,26.094,26.525,32300,0
2016-07-25,26.525,26.525,26.287,26.41,79473,0
2016-07-26,26.496,26.496,26.214,26.267,33950,0
2016-07-27,26.295,26.295,25.723,26.019,31323,0
2016-07-28,25.923,26.162,25.923,26.124,47522,0
2016-07-29,26.143,26.361,26.075,26.289,66862,0
2016-08-01,26.162,26.323,26.162,26.277,266652,0
2016-08-02,26.199,26.208,26.056,26.117,562572,0
2016-08-03,26.037,26.047,25.855,25.942,50705,0
2016-08-04,25.933,26.114,25.885,25.942,74846,0
2016-08-05,25.818,25.818,25.464,25.481,37891,0
2016-08-08,25.455,25.558,25.322,25.359,114323,0
2016-08-09,25.349,25.454,25.302,25.359,124241,0
2016-08-10,25.359,25.37,25.273,25.341,21125,0
2016-08-11,25.417,25.417,25.283,25.349,203224,0
2016-08-12,25.455,25.56,25.341,25.369,78888,0
2016-08-15,25.427,25.427,24.967,24.978,123660,0
2016-08-16,24.929,24.929,24.642,24.642,63322,0
2016-08-17,24.642,24.904,24.413,24.853,47419,0
2016-08-18,24.844,25.234,24.844,25.214,47747,0
2016-08-19,25.11,25.11,24.825,24.948,43214,0
2016-08-22,24.911,25.092,24.892,24.995,518662,0
2016-08-23,24.987,25.148,24.901,24.901,745063,0
2016-08-24,24.929,24.929,24.691,24.805,89780,0
2016-08-25,24.862,24.959,24.815,24.919,17749,0
2016-08-26,24.978,25.102,24.337,24.381,72142,0
2016-08-29,24.433,24.656,24.433,24.615,659642,0
2016-08-30,24.576,24.677,24.318,24.357,929610,0
2016-08-31,24.357,24.413,24.243,24.413,110706,0
2016-09-01,24.347,24.418,24.289,24.318,56026,0
2016-09-02,24.357,24.687,24.357,24.672,36836,0
2016-09-06,24.691,24.969,24.691,24.939,74385,0
2016-09-07,24.949,25.244,24.841,25.034,215247,0
2016-09-08,24.949,25.13,24.949,25.11,48446,0
2016-09-09,24.881,24.881,24.155,24.155,52506,0
2016-09-12,24.07,24.576,23.85,24.523,34904,0
2016-09-13,24.413,24.413,24.041,24.174,125126,0
2016-09-14,24.184,24.357,24.121,24.213,93602,0
2016-09-15,24.301,24.413,24.28,24.385,27608,0
2016-09-16,24.327,24.636,24.242,24.636,21907,0
2016-09-19,24.675,24.964,24.675,24.954,46933,0
2016-09-20,25.001,25.117,24.944,24.944,15452,0
2016-09-21,25.055,25.512,24.973,25.502,41367,0
2016-09-22,25.695,25.792,25.551,25.782,70813,0
2016-09-23,25.742,25.811,25.647,25.685,31020,0
2016-09-26,25.617,25.739,25.617,25.667,10349,0
2016-09-27,25.752,25.829,25.368,25.416,44524,0
2016-09-28,25.444,25.444,25.145,25.416,19699,0
2016-09-29,25.348,25.348,24.991,25.06,42842,0
2016-09-30,25.098,25.112,24.818,24.906,45256,0
2016-10-03,24.867,24.867,24.455,24.578,8201,0
2016-10-04,24.53,24.53,23.837,23.943,30400,0
2016-10-05,24,24.146,23.846,23.865,40412,0
2016-10-06,23.79,23.942,23.548,23.87,173018,0
2016-10-07,24.078,24.106,23.731,23.76,35508,0
2016-10-10,23.75,23.962,23.75,23.962,21468,0
2016-10-11,23.683,23.76,23.557,23.586,27342,0
2016-10-12,23.651,23.846,23.651,23.837,10644,0
2016-10-13,23.76,24.212,23.76,24.087,23647,0
2016-10-14,24.058,24.193,23.952,24.01,20986,0
2016-10-17,24.068,24.154,24.039,24.116,9991,0
2016-10-18,24.27,24.337,24.058,24.289,32564,0
2016-10-19,24.184,24.367,24.173,24.289,55753,0
2016-10-20,24.299,24.377,24.212,24.251,10653,0
2016-10-21,24.146,24.173,24.029,24.126,16533,0
2016-10-24,24.242,24.318,24.087,24.183,26522,0
2016-10-25,24.173,24.299,24.151,24.299,19375,0
2016-10-26,24.251,24.318,24.154,24.289,44206,0
2016-10-27,24.242,24.242,24.058,24.193,40547,0
2016-10-28,24.163,24.391,24.163,24.27,12254,0
2016-10-31,24.261,24.77,24.261,24.693,20049,0
2016-11-01,24.693,24.693,24.173,24.222,14516,0
2016-11-02,23.817,23.914,23.711,23.827,35680,0
2016-11-03,23.74,23.971,23.74,23.905,17676,0
2016-11-04,24.27,24.279,23.837,23.855,49101,0
2016-11-07,24.02,24.367,23.865,24.347,52783,0
2016-11-08,24.578,24.7,24.52,24.588,89714,0
2016-11-09,24.27,24.27,23.855,23.943,456463,0
2016-11-10,23.895,23.895,23.048,23.433,123757,0
2016-11-11,23.481,23.731,23.433,23.5,15386,0
2016-11-14,23.433,23.533,23.221,23.491,54140,0
2016-11-15,23.576,23.903,23.576,23.865,25117,0
2016-11-16,23.827,23.885,23.586,23.74,22580,0
2016-11-17,23.606,23.885,23.606,23.74,18804,0
2016-11-18,23.817,23.852,23.683,23.77,15384,0
2016-11-21,23.827,24.02,23.827,24.01,30792,0
2016-11-22,24.02,24.265,24.02,24.251,16091,0
2016-11-23,24,24.154,23.981,24.005,12841,0
2016-11-25,24.335,24.39,24.242,24.327,11368,0
2016-11-28,24.386,24.717,24.386,24.693,10244,0
2016-11-29,24.76,24.819,24.733,24.742,37002,0
2016-11-30,24.501,24.508,24.058,24.068,18017,0
2016-12-01,23.952,23.981,23.654,23.79,185682,0
2016-12-02,23.924,24.139,23.87,23.962,45682,0
2016-12-05,24,24.068,23.74,24.068,1441786,0
2016-12-06,24.058,24.142,23.952,24.039,402258,0
2016-12-07,24.029,24.377,24.029,24.357,874882,0
2016-12-08,24.146,24.526,24.068,24.511,94074,0
2016-12-09,24.501,24.684,24.501,24.684,22763,0
2016-12-12,24.693,24.924,24.693,24.894,15537,0
2016-12-13,24.809,25.098,24.809,25.088,33296,0
2016-12-14,25.079,25.112,24.558,24.558,28654,0
2016-12-15,24.482,24.77,24.429,24.76,19789,0
2016-12-16,24.831,25.075,24.831,24.978,33226,0
2016-12-19,24.978,25.143,24.958,25.124,12099,0
2016-12-20,25.075,25.218,25.075,25.183,9991,0
2016-12-21,25.114,25.33,25.114,25.114,11306,0
2016-12-22,25.105,25.203,25.08,25.163,14325,0
2016-12-23,25.211,25.261,25.129,25.193,47179,0
2016-12-27,25.193,25.31,25.137,25.213,28104,0
2016-12-28,25.153,25.153,24.918,24.918,8774,0
2016-12-29,25.016,25.251,25.016,25.213,4441,0
2016-12-30,25.271,25.271,24.996,25.075,54253,0
2017-01-03,25.036,25.124,24.928,25.046,20678,0
2017-01-04,25.114,25.359,25.114,25.251,18255,0
2017-01-05,25.33,25.33,25.193,25.29,4513,0
2017-01-06,25.143,25.31,25.143,25.241,10807,0
2017-01-09,25.31,25.31,24.845,24.845,15024,0
2017-01-10,24.811,24.876,24.703,24.841,32969,0
2017-01-11,24.889,25.075,24.889,25.075,16155,0
2017-01-12,25.075,25.134,24.935,25.134,17211,0
2017-01-13,24.996,25.231,24.996,25.134,34904,0
2017-01-17,25.183,25.438,25.183,25.308,20663,0
2017-01-18,25.261,25.447,25.261,25.349,23343,0
2017-01-19,25.33,25.33,25.065,25.114,23892,0
2017-01-20,25.266,25.272,25.129,25.213,21593,0
2017-01-23,25.134,25.306,25.108,25.143,19994,0
2017-01-24,25.095,25.231,25.079,25.203,39455,0
2017-01-25,25.173,25.203,25.099,25.168,24317,0
2017-01-26,25.213,25.29,25.156,25.231,9243,0
2017-01-27,25.261,25.261,25.163,25.213,4568,0
2017-01-30,25.153,25.153,24.988,25.095,3095,0
2017-01-31,25.124,25.486,25.124,25.486,6200,0
2017-02-01,25.466,25.466,25.021,25.075,9267,0
2017-02-02,25.124,25.378,25.124,25.378,2803,0
2017-02-03,25.466,25.75,25.466,25.516,10808,0
2017-02-06,25.525,25.525,25.369,25.378,6724,0
2017-02-07,25.418,25.498,25.349,25.388,9268,0
2017-02-08,25.457,25.593,25.457,25.584,4659,0
2017-02-09,25.555,25.643,25.467,25.496,12048,0
2017-02-10,25.486,25.686,25.486,25.682,7120,0
2017-02-13,25.711,25.75,25.673,25.75,6263,0
2017-02-14,25.74,25.74,25.477,25.575,8000,0
2017-02-15,25.438,25.565,25.404,25.565,15252,0
2017-02-16,25.535,25.76,25.535,25.76,8842,0
2017-02-17,25.81,25.81,25.588,25.8,9165,0
2017-02-21,25.76,26.035,25.702,26.025,6357,0
2017-02-22,26.035,26.103,25.971,26.102,6054,0
2017-02-23,26.236,26.416,26.132,26.357,7291,0
2017-02-24,26.407,26.592,26.407,26.543,8159,0
2017-02-27,26.67,26.67,26.44,26.445,16111,0
2017-02-28,26.59,26.64,26.574,26.607,4088,0
2017-03-01,26.377,26.759,26.377,26.622,6860,0
2017-03-02,26.622,26.792,26.622,26.792,2507,0
2017-03-03,26.649,26.649,26.461,26.622,5322,0
2017-03-06,26.67,26.67,26.553,26.583,2396,0
2017-03-07,26.524,26.622,26.524,26.533,8087,0
2017-03-08,26.426,26.426,26.083,26.083,11839,0
2017-03-09,26.054,26.22,26.035,26.044,15046,0
2017-03-10,26.24,26.24,26.093,26.21,8154,0
2017-03-13,26.26,26.347,26.21,26.318,5919,0
2017-03-14,26.318,26.318,26.2,26.21,1838,0
2017-03-15,26.318,26.817,26.318,26.74,6308,0
2017-03-16,26.72,26.72,26.488,26.488,3523,0
2017-03-17,26.59,26.758,26.59,26.739,4420,0
2017-03-20,26.739,26.739,26.442,26.517,4503,0
2017-03-21,26.492,26.836,26.492,26.786,4058,0
2017-03-22,26.777,26.945,26.679,26.817,8810,0
2017-03-23,26.795,27.035,26.787,27.024,1448,0
2017-03-24,26.895,27.024,26.895,26.976,5851,0
2017-03-27,26.886,26.945,26.768,26.915,667085,0
2017-03-28,26.847,27.004,26.817,26.965,855328,0
2017-03-29,26.792,26.955,26.792,26.935,8671,0
2017-03-30,26.847,26.847,26.699,26.774,6874,0
2017-03-31,26.797,26.955,26.791,26.905,6739,0
2017-04-03,26.975,26.975,26.679,26.827,579532,0
2017-04-04,26.975,27.063,26.797,26.945,424355,0
2017-04-05,27.063,27.172,26.945,27.142,426205,0
2017-04-06,27.211,27.211,26.99,27.132,53677,0
2017-04-07,27.211,27.211,26.995,26.995,26256,0
2017-04-10,27.014,27.091,26.905,27.044,30298,0
2017-04-11,27.063,27.119,26.985,27.103,47607,0
2017-04-12,27.172,27.28,27.044,27.28,47984,0
2017-04-13,27.31,27.31,27.044,27.083,94266,0
2017-04-17,27.211,27.27,27.122,27.27,23872,0
2017-04-18,27.32,27.377,27.199,27.313,28856,0
2017-04-19,27.29,27.29,27.067,27.122,74458,0
2017-04-20,27.172,27.172,26.827,27.024,11794,0
2017-04-21,27.073,27.182,27.054,27.123,63185,0
2017-04-24,27.093,27.25,27.093,27.221,10210,0
2017-04-25,27.231,27.283,27.172,27.277,51567,0
2017-04-26,27.25,27.418,27.189,27.28,10094,0
2017-04-27,27.351,27.468,27.28,27.3,23837,0
2017-04-28,27.497,27.497,27.014,27.12,19219,0
2017-05-01,27.27,27.27,26.905,26.985,25364,0
2017-05-02,27.014,27.014,26.837,26.909,30202,0
2017-05-03,26.886,26.886,26.768,26.779,11227,0
2017-05-04,26.757,26.794,26.649,26.779,28383,0
2017-05-05,27.034,27.053,26.925,27.053,21301,0
2017-05-08,26.985,27.032,26.832,26.968,357085,0
2017-05-09,26.925,26.925,26.61,26.64,250324,0
2017-05-10,26.659,26.787,26.64,26.739,9329,0
2017-05-11,26.689,26.787,26.581,26.787,9829,0
2017-05-12,26.847,26.925,26.847,26.905,12487,0
2017-05-15,26.748,27.032,26.748,26.955,15991,0
2017-05-16,26.995,27.044,26.699,26.699,33994,0
2017-05-17,26.699,26.821,26.62,26.699,11295,0
2017-05-18,26.857,26.857,26.549,26.767,17083,0
2017-05-19,26.807,26.915,26.669,26.905,13257,0
2017-05-22,26.877,27.186,26.877,27.142,69444,0
2017-05-23,27.142,27.388,27.142,27.28,22299,0
2017-05-24,27.448,27.468,27.367,27.468,13328,0
2017-05-25,27.625,27.712,27.31,27.694,19115,0
2017-05-26,27.674,27.694,27.615,27.684,24841,0
2017-05-30,27.704,27.733,27.615,27.733,9822,0
2017-05-31,27.822,27.879,27.735,27.822,8998,0
2017-06-01,27.831,28.034,27.831,28.029,7680,0
2017-06-02,28.216,28.336,28.186,28.186,31094,0
2017-06-05,28.186,28.204,27.969,27.999,548181,0
2017-06-06,27.95,28.029,27.931,27.95,364106,0
2017-06-07,27.965,28.067,27.925,28.019,602987,0
2017-06-08,28.039,28.039,27.674,27.871,104159,0
2017-06-09,27.821,27.931,27.821,27.911,42462,0
2017-06-12,27.941,28.059,27.793,27.871,40123,0
2017-06-13,27.881,27.988,27.831,27.96,16772,0
2017-06-14,28.167,28.275,28.059,28.137,33898,0
2017-06-15,27.989,28.226,27.989,28.226,10696,0
2017-06-16,28.284,28.473,28.284,28.463,26900,0
2017-06-19,28.443,28.443,28.195,28.235,53588,0
2017-06-20,28.215,28.215,28.145,28.145,14217,0
2017-06-21,27.976,28.139,27.897,27.976,56321,0
2017-06-22,27.957,28.046,27.907,27.907,3072,0
2017-06-23,27.996,28.036,27.857,27.867,5852,0
2017-06-26,27.837,28.106,27.837,28.016,9985,0
2017-06-27,27.947,27.947,27.698,27.758,10678,0
2017-06-28,27.738,27.822,27.519,27.519,8863,0
2017-06-29,27.41,27.41,27.201,27.281,35432,0
2017-06-30,27.38,27.461,27.302,27.321,9627,0
2017-07-03,27.221,27.42,27.211,27.211,8202,0
2017-07-05,27.152,27.152,26.983,27.072,9711,0
2017-07-06,27.003,27.034,26.958,26.993,8737,0
2017-07-07,26.953,27.192,26.953,27.082,11554,0
2017-07-10,27.092,27.152,26.963,26.963,211271,0
2017-07-11,26.963,27.033,26.794,26.953,485326,0
2017-07-12,27.142,27.231,27.142,27.172,6505,0
2017-07-13,26.993,27.133,26.993,27.033,10578,0
2017-07-14,27.172,27.251,27.152,27.152,15229,0
2017-07-17,27.122,27.241,27.092,27.241,6770,0
2017-07-18,27.162,27.37,27.162,27.37,23139,0
2017-07-19,27.341,27.46,27.326,27.45,6085,0
2017-07-20,27.569,27.867,27.569,27.827,9092,0
2017-07-21,27.698,28.066,27.698,28.056,23991,0
2017-07-24,27.996,27.996,27.817,27.877,10553,0
2017-07-25,27.807,27.879,27.807,27.807,3071,0
2017-07-26,27.778,27.996,27.738,27.996,10488,0
2017-07-27,27.927,28.036,27.927,28.036,4510,0
2017-07-28,27.91,27.928,27.847,27.847,4504,0
2017-07-31,27.649,27.966,27.649,27.937,8038,0
2017-08-01,28.016,28.175,28.016,28.155,13547,0
2017-08-02,28.066,28.245,28.036,28.205,14993,0
2017-08-03,28.125,28.264,28.106,28.245,10581,0
2017-08-04,28.264,28.274,28.112,28.225,12837,0
2017-08-07,28.205,28.334,28.205,28.314,5625,0
2017-08-08,28.274,28.563,28.274,28.543,7464,0
2017-08-09,28.563,28.563,28.394,28.394,4117,0
2017-08-10,28.294,28.526,28.294,28.443,4266,0
2017-08-11,28.318,28.332,28.13,28.235,6878,0
2017-08-14,28.225,28.423,28.225,28.423,3262,0
2017-08-15,28.364,28.478,28.364,28.473,8123,0
2017-08-16,28.433,28.599,28.433,28.563,6013,0
2017-08-17,28.771,28.771,28.344,28.344,7778,0
2017-08-18,28.264,28.56,28.264,28.443,2294,0
2017-08-21,28.468,28.572,28.453,28.563,3892,0
2017-08-22,28.543,28.811,28.523,28.811,7427,0
2017-08-23,28.726,28.824,28.712,28.821,2827,0
2017-08-24,28.771,28.831,28.771,28.811,2988,0
2017-08-25,28.911,29.006,28.889,28.9,5411,0
2017-08-28,28.98,29.01,28.891,28.95,3360,0
2017-08-29,28.94,29,28.871,28.871,27924,0
2017-08-30,28.861,28.861,28.797,28.797,4033,0
2017-08-31,28.88,28.88,28.821,28.821,3015,0
2017-09-01,28.801,28.858,28.771,28.797,6293,0
2017-09-05,28.801,28.97,28.642,28.859,8280,0
2017-09-06,28.831,28.871,28.721,28.731,119295,0
2017-09-07,28.801,28.895,28.682,28.861,9939,0
2017-09-08,28.91,29.032,28.781,28.98,6872,0
2017-09-11,29.159,29.298,29.14,29.298,4328,0
2017-09-12,29.01,29.213,28.751,28.771,8159,0
2017-09-13,28.642,28.742,28.612,28.612,4638,0
2017-09-14,28.563,28.861,28.563,28.801,14596,0
2017-09-15,28.831,28.95,28.791,28.95,4662,0
2017-09-18,28.8,28.85,28.5,28.62,16307,0
2017-09-19,28.6857,28.6857,28.56,28.56,4701,0
2017-09-20,28.6,28.6,28.33,28.36,4537,0
2017-09-21,28.45,28.45,28.3128,28.34,10729,0
2017-09-22,28.31,28.34,28.098,28.1102,5686,0
2017-09-25,28.12,28.399,28.12,28.33,8021,0
2017-09-26,28.2,28.4399,28.2,28.31,11882,0
2017-09-27,28.21,28.2604,27.8531,27.99,11696,0
2017-09-28,27.94,28.14,27.83,28.09,11841,0
2017-09-29,28.15,28.15,27.947,27.9562,4995,0
2017-10-02,27.92,28.15,27.92,28.06,13633,0
2017-10-03,28,28.05,27.861,28.01,5512,0
2017-10-04,27.94,28.26,27.94,28.26,11589,0
2017-10-05,28.34,28.34,28.174,28.21,7395,0
2017-10-06,28.19,28.28,28.05,28.12,2903,0
2017-10-09,28.07,28.27,28.07,28.27,5319,0
2017-10-10,28.33,28.4796,28.33,28.4347,1799,0
2017-10-11,28.64,28.64,28.55,28.57,3206,0
2017-10-12,28.65,28.7847,28.64,28.72,6838,0
2017-10-13,28.72,28.72,28.47,28.47,7823,0
2017-10-16,28.4,28.45,28.34,28.34,5196,0
2017-10-17,28.28,28.54,28.28,28.52,2559,0
2017-10-18,28.46,28.595,28.46,28.55,5969,0
2017-10-19,28.55,28.76,28.55,28.76,6804,0
2017-10-20,28.75,28.88,28.69,28.78,5712,0
2017-10-23,28.87,28.87,28.74,28.815,5836,0
2017-10-24,28.6344,28.75,28.6344,28.75,1518,0
2017-10-25,28.54,28.6553,28.33,28.6432,8124,0
2017-10-26,28.82,28.91,28.7001,28.7001,3791,0
2017-10-27,28.89,28.95,28.86,28.95,13343,0
2017-10-30,28.86,28.9127,28.765,28.826,8355,0
2017-10-31,28.85,28.985,28.81,28.933,4305,0
2017-11-01,28.9,28.9,28.77,28.77,2234,0
2017-11-02,28.69,29.03,28.69,28.88,10524,0
2017-11-03,28.87,29.0393,28.87,28.9776,6232,0
2017-11-06,29.05,29.09,28.94,28.95,3310,0
2017-11-07,28.85,29.23,28.85,29.179,16543,0
2017-11-08,29.08,29.22,28.9691,29.182,12668,0
2017-11-09,29.15,29.2,29.102,29.102,5976,0
2017-11-10,29.03,29.03,28.9686,28.9985,3460,0
