Date,Open,High,Low,Close,Volume,OpenInt
2005-11-15,12.024,12.047,11.989,12.047,132843,0
2005-11-16,11.958,11.967,11.937,11.96,4689,0
2005-11-17,12.101,12.101,12.096,12.096,3900,0
2005-11-18,12.16,12.178,12.155,12.155,5073,0
2005-11-21,12.175,12.224,12.05,12.224,3126,0
2005-11-22,12.29,12.344,12.29,12.344,3900,0
2005-11-23,12.38,12.38,12.38,12.38,1164,0
2005-11-28,12.313,12.313,12.268,12.268,4689,0
2005-12-01,12.386,12.447,12.386,12.447,3900,0
2005-12-02,12.447,12.447,12.421,12.447,5856,0
2005-12-06,12.472,12.472,12.472,12.472,3522,0
2005-12-07,12.431,12.431,12.431,12.431,366,0
2005-12-08,12.431,12.431,12.378,12.39,2727,0
2005-12-09,12.372,12.372,12.372,12.372,366,0
2005-12-14,12.492,12.541,12.492,12.541,1164,0
2005-12-19,12.515,12.515,12.349,12.349,54318,0
2005-12-20,12.347,12.347,12.323,12.323,1569,0
2005-12-21,12.433,12.433,12.433,12.433,366,0
2005-12-23,12.489,12.489,12.489,12.489,792,0
2005-12-27,12.505,12.505,12.37,12.37,7818,0
2005-12-28,12.372,12.39,12.372,12.39,6255,0
2005-12-29,12.436,12.436,12.407,12.41,76971,0
2006-01-03,12.37,12.518,12.37,12.518,4689,0
2006-01-04,12.507,12.6,12.507,12.586,2349,0
2006-01-05,12.628,12.633,12.615,12.631,6255,0
2006-01-06,12.7,12.753,12.681,12.745,5478,0
2006-01-09,12.795,12.828,12.795,12.828,5478,0
2006-01-11,12.892,12.905,12.892,12.905,792,0
2006-01-17,12.774,12.779,12.766,12.766,5856,0
2006-01-18,12.764,12.764,12.723,12.723,792,0
2006-01-19,12.81,12.81,12.81,12.81,366,0
2006-01-20,12.723,12.723,12.723,12.723,792,0
2006-01-24,12.779,12.83,12.779,12.83,3522,0
2006-01-25,12.837,12.837,12.75,12.75,2349,0
2006-01-26,12.81,12.842,12.81,12.842,1569,0
2006-01-27,12.917,12.974,12.917,12.932,10941,0
2006-01-30,12.99,12.99,12.963,12.966,3126,0
2006-01-31,12.979,12.979,12.979,12.979,792,0
2006-02-01,12.966,13.022,12.966,13.022,2349,0
2006-02-06,12.894,12.894,12.858,12.858,1956,0
2006-02-07,12.892,12.892,12.792,12.792,6255,0
2006-02-08,12.734,12.734,12.734,12.734,3522,0
2006-02-09,12.881,12.881,12.853,12.853,3126,0
2006-02-10,12.718,12.718,12.718,12.718,366,0
2006-02-13,12.734,12.736,12.679,12.679,3522,0
2006-02-14,12.795,12.795,12.795,12.795,366,0
2006-02-16,12.913,12.958,12.913,12.958,1956,0
2006-02-17,12.968,12.987,12.966,12.982,1569,0
2006-02-21,12.927,12.927,12.927,12.927,792,0
2006-02-22,12.966,12.966,12.966,12.966,366,0
2006-02-23,13.025,13.025,13,13,1569,0
2006-02-27,13.058,13.098,13.058,13.098,3126,0
2006-02-28,12.937,12.948,12.937,12.948,2349,0
2006-03-01,13.084,13.084,13.068,13.068,14457,0
2006-03-02,13.082,13.082,13.082,13.082,1569,0
2006-03-03,13.087,13.143,13.087,13.129,2349,0
2006-03-06,13.032,13.032,13.032,13.032,366,0
2006-03-07,12.894,12.894,12.894,12.894,117219,0
2006-03-09,12.913,12.913,12.884,12.884,120729,0
2006-03-10,12.833,12.948,12.833,12.924,9780,0
2006-03-13,13.012,13.012,12.984,12.984,2727,0
2006-03-14,12.984,13.05,12.984,13.05,126192,0
2006-03-15,13.132,13.219,13.122,13.219,356724,0
2006-03-16,13.255,13.306,13.255,13.265,118389,0
2006-03-17,13.248,13.248,13.245,13.245,1164,0
2006-03-20,13.265,13.265,13.214,13.23,12117,0
2006-03-21,13.224,13.224,13.224,13.224,366,0
2006-03-22,13.143,13.196,13.129,13.196,6255,0
2006-03-23,13.219,13.219,13.209,13.209,1956,0
2006-03-24,13.206,13.214,13.206,13.214,7035,0
2006-03-27,13.255,13.265,13.23,13.235,243804,0
2006-03-28,13.258,13.322,13.217,13.217,26571,0
2006-03-29,13.37,13.377,13.37,13.377,1569,0
2006-03-30,13.386,13.396,13.386,13.394,18357,0
2006-03-31,13.394,13.394,13.312,13.377,258264,0
2006-04-03,13.377,13.462,13.377,13.401,18750,0
2006-04-04,13.35,13.411,13.317,13.396,30480,0
2006-04-05,13.416,13.488,13.416,13.488,1956,0
2006-04-06,13.47,13.47,13.408,13.459,39468,0
2006-04-07,13.506,13.506,13.34,13.34,2727,0
2006-04-11,13.309,13.319,13.153,13.161,8202,0
2006-04-12,13.176,13.188,13.161,13.186,9780,0
2006-04-13,13.222,13.222,13.222,13.222,7818,0
2006-04-18,13.291,13.439,13.291,13.439,1164,0
2006-04-19,13.491,13.559,13.455,13.559,3900,0
2006-04-20,13.559,13.585,13.559,13.567,4689,0
2006-04-21,13.581,13.583,13.506,13.506,5073,0
2006-04-24,13.491,13.504,13.47,13.496,13677,0
2006-04-25,13.531,13.531,13.459,13.459,2349,0
2006-04-26,13.506,13.531,13.432,13.432,18750,0
2006-04-27,13.332,13.467,13.332,13.422,7425,0
2006-04-28,13.452,13.452,13.424,13.434,4308,0
2006-05-01,13.481,13.486,13.411,13.411,6648,0
2006-05-02,13.391,13.442,13.391,13.442,7035,0
2006-05-03,13.414,13.43,13.396,13.422,15234,0
2006-05-05,13.559,13.641,13.559,13.641,9372,0
2006-05-08,13.649,13.675,13.649,13.675,3522,0
2006-05-09,13.639,13.673,13.639,13.673,1956,0
2006-05-10,13.668,13.668,13.608,13.655,3522,0
2006-05-12,13.36,13.36,13.28,13.28,1569,0
2006-05-15,13.169,13.193,13.169,13.188,1164,0
2006-05-16,13.145,13.145,13.127,13.127,2349,0
2006-05-17,13.05,13.05,12.9,12.922,1164,0
2006-05-18,12.924,12.924,12.825,12.825,1956,0
2006-05-19,12.748,12.908,12.736,12.858,66816,0
2006-05-22,12.679,12.781,12.649,12.781,9780,0
2006-05-24,12.687,12.736,12.646,12.646,2349,0
2006-05-25,12.731,12.779,12.731,12.779,1956,0
2006-05-26,12.821,12.894,12.821,12.894,11727,0
2006-05-30,12.761,12.761,12.7,12.7,5856,0
2006-05-31,12.731,12.85,12.731,12.85,6255,0
2006-06-01,12.958,13.005,12.958,13.005,3126,0
2006-06-02,13.117,13.117,13.037,13.06,2727,0
2006-06-06,12.7,12.708,12.7,12.708,3522,0
2006-06-07,12.731,12.795,12.623,12.626,3900,0
2006-06-09,12.679,12.679,12.559,12.559,1956,0
2006-06-12,12.418,12.418,12.296,12.301,2349,0
2006-06-13,12.216,12.221,12.101,12.101,5073,0
2006-06-14,12.096,12.162,12.086,12.144,244983,0
2006-06-16,12.444,12.444,12.355,12.399,238725,0
2006-06-19,12.39,12.39,12.242,12.242,32430,0
2006-06-20,12.219,12.231,12.219,12.229,1569,0
2006-06-22,12.339,12.352,12.339,12.352,1956,0
2006-06-23,12.46,12.46,12.46,12.46,366,0
2006-06-26,12.46,12.492,12.439,12.465,33996,0
2006-06-27,12.544,12.544,12.367,12.378,12891,0
2006-06-28,12.36,12.383,12.341,12.383,3900,0
2006-06-29,12.46,12.697,12.46,12.697,14061,0
2006-06-30,12.726,12.768,12.726,12.768,7425,0
2006-07-03,12.792,12.797,12.792,12.797,1569,0
2006-07-05,12.784,12.784,12.745,12.745,1164,0
2006-07-06,12.761,12.761,12.748,12.748,1569,0
2006-07-07,12.721,12.721,12.618,12.631,6255,0
2006-07-10,12.628,12.658,12.618,12.618,2727,0
2006-07-11,12.505,12.623,12.499,12.623,3522,0
2006-07-12,12.567,12.571,12.497,12.497,8202,0
2006-07-13,12.37,12.37,12.293,12.293,1956,0
2006-07-14,12.249,12.249,12.221,12.221,1956,0
2006-07-17,12.134,12.157,12.134,12.157,3126,0
2006-07-18,12.117,12.117,12.117,12.117,366,0
2006-07-19,12.231,12.431,12.231,12.399,45714,0
2006-07-20,12.447,12.447,12.262,12.262,3126,0
2006-07-21,12.019,12.019,12.019,12.019,366,0
2006-07-24,12.206,12.244,12.183,12.244,4689,0
2006-07-25,12.265,12.355,12.265,12.352,1956,0
2006-07-26,12.293,12.352,12.293,12.352,1569,0
2006-07-27,12.38,12.38,12.219,12.219,12891,0
2006-07-28,12.347,12.39,12.347,12.39,2727,0
2006-07-31,12.349,12.402,12.349,12.402,2349,0
2006-08-01,12.375,12.375,12.375,12.375,366,0
2006-08-03,12.426,12.475,12.426,12.475,792,0
2006-08-04,12.554,12.554,12.397,12.433,5073,0
2006-08-07,12.395,12.407,12.363,12.363,9372,0
2006-08-08,12.363,12.363,12.252,12.268,26172,0
2006-08-09,12.313,12.313,12.313,12.313,792,0
2006-08-10,12.155,12.259,12.155,12.259,7818,0
2006-08-11,12.224,12.224,12.19,12.19,792,0
2006-08-14,12.213,12.305,12.185,12.185,24222,0
2006-08-15,12.397,12.397,12.39,12.39,2349,0
2006-08-18,12.515,12.574,12.515,12.574,19932,0
2006-08-21,12.569,12.569,12.513,12.513,3522,0
2006-08-23,12.439,12.439,12.439,12.439,366,0
2006-08-25,12.39,12.455,12.39,12.455,792,0
2006-08-28,12.526,12.534,12.526,12.534,1956,0
2006-08-30,12.633,12.633,12.633,12.633,1569,0
2006-09-01,12.715,12.723,12.708,12.721,103926,0
2006-09-06,12.664,12.664,12.594,12.594,2349,0
2006-09-07,12.518,12.586,12.518,12.528,1569,0
2006-09-08,12.564,12.564,12.537,12.562,9372,0
2006-09-11,12.455,12.554,12.455,12.554,5856,0
2006-09-12,12.597,12.721,12.586,12.721,7035,0
2006-09-13,12.756,12.835,12.756,12.835,21099,0
2006-09-14,12.797,12.797,12.761,12.761,2727,0
2006-09-15,12.768,12.821,12.764,12.774,8202,0
2006-09-18,12.771,12.795,12.75,12.75,3522,0
2006-09-19,12.679,12.723,12.679,12.723,792,0
2006-09-20,12.815,12.825,12.779,12.779,4308,0
2006-09-21,12.705,12.705,12.705,12.705,366,0
2006-09-22,12.608,12.628,12.608,12.628,1569,0
2006-09-25,12.594,12.594,12.594,12.594,366,0
2006-09-26,12.792,12.83,12.792,12.83,1956,0
2006-09-27,12.842,12.868,12.833,12.861,27357,0
2006-09-28,12.861,12.861,12.784,12.828,7818,0
2006-10-02,12.761,12.818,12.761,12.761,86742,0
2006-10-03,12.761,12.761,12.728,12.728,1956,0
2006-10-04,12.702,12.884,12.702,12.884,4689,0
2006-10-05,12.943,13.009,12.917,13.009,1164,0
2006-10-06,12.971,12.971,12.91,12.968,9372,0
2006-10-09,12.932,13.04,12.932,12.997,30084,0
2006-10-11,13.012,13.079,13.012,13.053,20316,0
2006-10-12,13.074,13.173,13.074,13.173,792,0
2006-10-13,13.209,13.24,13.191,13.237,3522,0
2006-10-16,13.255,13.296,13.255,13.296,10158,0
2006-10-17,13.176,13.212,13.176,13.212,5073,0
2006-10-18,13.245,13.253,13.201,13.201,9372,0
2006-10-19,13.214,13.214,13.214,13.214,366,0
2006-10-20,13.173,13.173,13.153,13.158,7818,0
2006-10-23,13.145,13.219,13.145,13.209,4689,0
2006-10-24,13.222,13.253,13.222,13.253,13278,0
2006-10-25,13.214,13.28,13.214,13.28,15234,0
2006-10-26,13.28,13.383,13.28,13.383,8592,0
2006-10-27,13.38,13.38,13.283,13.283,6255,0
2006-10-30,13.28,13.317,13.28,13.317,8202,0
2006-10-31,13.271,13.271,13.271,13.271,4689,0
2006-11-01,13.278,13.325,13.145,13.145,14457,0
2006-11-02,13.122,13.148,13.091,13.148,7818,0
2006-11-03,13.178,13.178,13.096,13.132,1956,0
2006-11-06,13.283,13.319,13.283,13.319,1164,0
2006-11-07,13.319,13.396,13.319,13.332,3522,0
2006-11-08,13.411,13.411,13.406,13.406,1956,0
2006-11-09,13.424,13.424,13.36,13.36,7035,0
2006-11-10,13.372,13.372,13.372,13.372,366,0
2006-11-13,13.439,13.459,13.439,13.459,4689,0
2006-11-15,13.601,13.675,13.601,13.628,10545,0
2006-11-16,13.685,13.688,13.66,13.668,34377,0
2006-11-17,13.608,13.634,13.601,13.634,3522,0
2006-11-20,13.695,13.708,13.678,13.678,5856,0
2006-11-21,13.751,13.751,13.749,13.749,65247,0
2006-11-22,13.773,13.773,13.773,13.773,366,0
2006-11-24,13.813,13.82,13.813,13.82,1569,0
2006-11-27,13.81,13.81,13.575,13.575,2349,0
2006-11-28,13.555,13.578,13.519,13.572,2727,0
2006-11-30,13.746,13.846,13.734,13.846,2349,0
2006-12-01,13.754,13.768,13.716,13.734,7818,0
2006-12-04,13.902,13.962,13.902,13.959,10158,0
2006-12-05,13.978,14,13.978,14,3900,0
2006-12-06,14.005,14.013,14.005,14.013,4689,0
2006-12-07,13.992,14.029,13.957,13.959,5856,0
2006-12-08,13.939,13.939,13.939,13.939,4308,0
2006-12-11,13.936,13.969,13.936,13.969,792,0
2006-12-12,13.931,13.934,13.894,13.894,7035,0
2006-12-13,13.959,13.959,13.912,13.928,2727,0
2006-12-14,13.954,14.023,13.954,14.023,8592,0
2006-12-15,13.957,13.957,13.905,13.91,487221,0
2006-12-18,13.941,13.954,13.825,13.831,50001,0
2006-12-19,13.741,13.815,13.736,13.815,9372,0
2006-12-20,13.863,13.863,13.841,13.844,6255,0
2006-12-21,13.808,13.808,13.762,13.762,4689,0
2006-12-22,13.721,13.734,13.713,13.734,5073,0
2006-12-26,13.773,13.773,13.773,13.773,1956,0
2006-12-27,13.857,13.89,13.823,13.89,7035,0
2006-12-28,13.844,13.887,13.844,13.865,48459,0
2006-12-29,13.877,13.88,13.773,13.773,12891,0
2007-01-03,13.863,13.887,13.708,13.793,32040,0
2007-01-04,13.805,13.844,13.765,13.828,92601,0
2007-01-05,13.729,13.729,13.708,13.708,4308,0
2007-01-08,13.705,13.721,13.703,13.718,23841,0
2007-01-09,13.734,13.746,13.705,13.734,37902,0
2007-01-10,13.746,13.797,13.741,13.795,69156,0
2007-01-11,13.915,14,13.915,13.962,24222,0
2007-01-12,14.031,14.054,14.031,14.054,3126,0
2007-01-16,14.076,14.076,14.076,14.076,3900,0
2007-01-17,14.071,14.092,14.056,14.071,6255,0
2007-01-18,14.021,14.044,13.987,13.99,7425,0
2007-01-19,13.987,14.037,13.967,14.037,11325,0
2007-01-22,14.046,14.046,13.959,13.976,12117,0
2007-01-23,13.976,14.094,13.976,14.059,194571,0
2007-01-24,14.108,14.18,14.087,14.177,12501,0
2007-01-25,14.161,14.161,14.059,14.059,3522,0
2007-01-26,14.046,14.094,14.038,14.09,5073,0
2007-01-29,14.09,14.143,14.09,14.108,14061,0
2007-01-30,14.163,14.192,14.163,14.192,5856,0
2007-01-31,14.163,14.289,14.163,14.279,8202,0
2007-02-01,14.36,14.412,14.341,14.412,92988,0
2007-02-02,14.423,14.475,14.423,14.475,26958,0
2007-02-05,14.497,14.497,14.453,14.478,41421,0
2007-02-06,14.509,14.54,14.497,14.54,9780,0
2007-02-07,14.568,14.615,14.555,14.588,22272,0
2007-02-08,14.596,14.612,14.576,14.604,48459,0
2007-02-09,14.652,14.652,14.435,14.499,24999,0
2007-02-12,14.514,14.514,14.42,14.423,15630,0
2007-02-13,14.484,14.545,14.484,14.545,3900,0
2007-02-14,14.593,14.662,14.573,14.629,73446,0
2007-02-15,14.662,14.696,14.662,14.696,10941,0
2007-02-16,14.657,14.68,14.65,14.68,4308,0
2007-02-20,14.72,14.812,14.68,14.812,8991,0
2007-02-21,14.783,14.829,14.773,14.814,24222,0
2007-02-22,14.868,14.891,14.788,14.821,20316,0
2007-02-23,14.783,14.814,14.781,14.814,6255,0
2007-02-26,14.842,14.857,14.729,14.76,48840,0
2007-02-27,14.478,14.573,14.225,14.302,32823,0
2007-02-28,14.315,14.402,14.246,14.363,160194,0
2007-03-01,14.094,14.32,14.071,14.304,62517,0
2007-03-02,14.266,14.266,14.108,14.108,11325,0
2007-03-05,13.997,14.056,13.88,13.9,59769,0
2007-03-06,13.987,14.123,13.987,14.123,7035,0
2007-03-07,14.092,14.154,14.064,14.092,21099,0
2007-03-08,14.243,14.256,14.18,14.18,6648,0
2007-03-09,14.296,14.296,14.204,14.241,15630,0
2007-03-12,14.243,14.32,14.241,14.32,5856,0
2007-03-13,14.219,14.23,14.021,14.021,40248,0
2007-03-14,14.056,14.074,13.894,14.054,61341,0
2007-03-15,14.094,14.174,14.094,14.174,15234,0
2007-03-16,14.076,14.146,14.059,14.059,87906,0
2007-03-19,14.141,14.225,14.141,14.2,39846,0
2007-03-20,14.241,14.307,14.241,14.307,8202,0
2007-03-21,14.322,14.504,14.317,14.504,78531,0
2007-03-22,14.519,14.563,14.514,14.563,9372,0
2007-03-23,14.571,14.601,14.571,14.601,18357,0
2007-03-26,14.576,14.581,14.484,14.543,18750,0
2007-03-27,14.514,14.514,14.475,14.494,13278,0
2007-03-28,14.442,14.455,14.394,14.423,5856,0
2007-03-29,14.409,14.409,14.335,14.389,7425,0
2007-03-30,14.471,14.471,14.379,14.379,3126,0
2007-04-02,14.487,14.512,14.444,14.512,14847,0
2007-04-03,14.623,14.65,14.623,14.635,20709,0
2007-04-04,14.645,14.647,14.623,14.647,23841,0
2007-04-05,14.657,14.707,14.657,14.707,19932,0
2007-04-09,14.729,14.754,14.729,14.754,12891,0
2007-04-10,14.775,14.778,14.752,14.762,8592,0
2007-04-11,14.739,14.747,14.664,14.675,14847,0
2007-04-12,14.678,14.767,14.632,14.767,17190,0
2007-04-13,14.744,14.826,14.744,14.821,7818,0
2007-04-16,14.932,14.932,14.932,14.932,10941,0
2007-04-17,14.981,15.003,14.95,14.972,63693,0
2007-04-18,14.944,14.968,14.915,14.965,66024,0
2007-04-19,14.944,14.944,14.896,14.896,1569,0
2007-04-20,15.003,15.021,14.981,14.981,5073,0
2007-04-23,15.037,15.088,15.037,15.06,34779,0
2007-04-24,15.073,15.073,14.998,15.046,17976,0
2007-04-25,15.116,15.183,15.057,15.183,24999,0
2007-04-26,15.144,15.197,15.108,15.197,128937,0
2007-04-27,15.147,15.16,15.116,15.16,5856,0
2007-04-30,15.144,15.152,14.982,14.982,4689,0
2007-05-01,14.901,14.998,14.901,14.99,4308,0
2007-05-02,15.024,15.178,15.024,15.16,5856,0
2007-05-03,15.157,15.212,15.157,15.19,7818,0
2007-05-04,15.212,15.239,15.212,15.239,5073,0
2007-05-07,15.27,15.27,15.237,15.265,12117,0
2007-05-08,15.178,15.254,15.178,15.25,7425,0
2007-05-09,15.32,15.39,15.32,15.39,16410,0
2007-05-10,15.329,15.329,15.21,15.21,21876,0
2007-05-11,15.267,15.3,15.254,15.297,3900,0
2007-05-14,15.351,15.351,15.225,15.225,15234,0
2007-05-15,15.247,15.313,15.19,15.19,17190,0
2007-05-16,15.218,15.225,15.178,15.207,7035,0
2007-05-17,15.175,15.228,15.175,15.228,13677,0
2007-05-18,15.247,15.315,15.247,15.315,6648,0
2007-05-21,15.313,15.469,15.313,15.43,30480,0
2007-05-22,15.451,15.528,15.451,15.515,5478,0
2007-05-23,15.476,15.476,15.459,15.459,10545,0
2007-05-24,15.449,15.449,15.199,15.199,24999,0
2007-05-25,15.297,15.297,15.27,15.27,6255,0
2007-05-29,15.382,15.449,15.374,15.418,7035,0
2007-05-30,15.341,15.53,15.341,15.53,10545,0
2007-05-31,15.643,15.671,15.641,15.641,5856,0
2007-06-01,15.694,15.72,15.686,15.697,5478,0
2007-06-04,15.718,15.77,15.718,15.77,5478,0
2007-06-05,15.743,15.743,15.676,15.689,2349,0
2007-06-06,15.587,15.587,15.492,15.526,4689,0
2007-06-07,15.408,15.459,15.183,15.183,33609,0
2007-06-08,15.149,15.318,15.149,15.318,5073,0
2007-06-11,15.313,15.392,15.313,15.349,5073,0
2007-06-12,15.297,15.297,15.193,15.193,12117,0
2007-06-13,15.27,15.32,15.247,15.32,13677,0
2007-06-14,15.461,15.466,15.446,15.461,5856,0
2007-06-15,15.515,15.53,15.492,15.526,46890,0
2007-06-18,15.541,15.541,15.435,15.49,7818,0
2007-06-19,15.459,15.49,15.438,15.49,14457,0
2007-06-20,15.505,15.512,15.369,15.369,22272,0
2007-06-21,15.263,15.425,15.263,15.422,24999,0
2007-06-22,15.395,15.395,15.284,15.318,3900,0
2007-06-25,15.338,15.344,15.19,15.19,7425,0
2007-06-26,15.267,15.267,15.054,15.054,5478,0
2007-06-27,15.039,15.287,15.039,15.287,10158,0
2007-06-28,15.39,15.39,15.329,15.371,6648,0
2007-06-29,15.382,15.406,15.27,15.27,8202,0
2007-07-02,15.371,15.476,15.371,15.466,15234,0
2007-07-03,15.559,15.559,15.535,15.535,10941,0
2007-07-05,15.505,15.574,15.497,15.554,7035,0
2007-07-06,15.533,15.661,15.533,15.661,24627,0
2007-07-09,15.641,15.694,15.631,15.694,4308,0
2007-07-10,15.556,15.566,15.456,15.456,4308,0
2007-07-11,15.425,15.492,15.425,15.479,73845,0
2007-07-12,15.646,15.713,15.612,15.713,16014,0
2007-07-13,15.73,15.753,15.725,15.725,5478,0
2007-07-16,15.745,15.776,15.697,15.733,26172,0
2007-07-17,15.739,15.76,15.739,15.755,3522,0
2007-07-18,15.656,15.656,15.579,15.592,2727,0
2007-07-19,15.739,15.748,15.718,15.748,9780,0
2007-07-23,15.618,15.618,15.571,15.571,8202,0
2007-07-24,15.428,15.446,15.21,15.21,21876,0
2007-07-25,15.155,15.215,15.155,15.183,10545,0
2007-07-26,14.958,15.01,14.688,14.839,60174,0
2007-07-27,14.729,14.802,14.499,14.499,11325,0
2007-07-30,14.576,14.739,14.576,14.729,11325,0
2007-07-31,14.908,14.913,14.629,14.629,11727,0
2007-08-01,14.525,14.525,14.425,14.437,9780,0
2007-08-02,14.688,14.757,14.675,14.757,7818,0
2007-08-03,14.729,14.729,14.271,14.304,10545,0
2007-08-06,14.248,14.425,14.108,14.384,31257,0
2007-08-07,14.512,14.535,14.487,14.528,22656,0
2007-08-08,14.683,14.807,14.568,14.568,49626,0
2007-08-09,14.46,14.568,14.409,14.409,14457,0
2007-08-10,14.061,14.333,14.061,14.279,6648,0
2007-08-13,14.576,14.601,14.392,14.392,32430,0
2007-08-14,14.442,14.442,14.125,14.125,34377,0
2007-08-15,14.138,14.222,13.872,13.88,43770,0
2007-08-16,13.729,13.787,13.36,13.787,113703,0
2007-08-17,14.172,14.172,13.915,14.068,8991,0
2007-08-20,14.105,14.159,14.007,14.159,7425,0
2007-08-21,14.141,14.241,14.141,14.2,3900,0
2007-08-22,14.368,14.45,14.355,14.45,4689,0
2007-08-23,14.522,14.522,14.363,14.4,31647,0
2007-08-24,14.412,14.512,14.394,14.512,12501,0
2007-08-27,14.514,14.514,14.512,14.512,2727,0
2007-08-28,14.346,14.346,14.159,14.177,11727,0
2007-08-29,14.248,14.366,14.238,14.366,5856,0
2007-08-30,14.397,14.604,14.386,14.604,13278,0
2007-08-31,14.512,14.623,14.512,14.623,28905,0
2007-09-04,14.609,14.797,14.609,14.797,24627,0
2007-09-05,14.637,14.675,14.593,14.593,23049,0
2007-09-06,14.672,14.71,14.662,14.662,1569,0
2007-09-07,14.471,14.473,14.45,14.468,4308,0
2007-09-10,14.499,14.499,14.292,14.381,5856,0
2007-09-11,14.435,14.437,14.435,14.437,1569,0
2007-09-12,14.537,14.537,14.492,14.492,3126,0
2007-09-13,14.563,14.62,14.535,14.553,31257,0
2007-09-14,14.487,14.593,14.487,14.593,10941,0
2007-09-17,14.598,14.598,14.514,14.55,16410,0
2007-09-18,14.645,14.939,14.591,14.939,14061,0
2007-09-19,15.116,15.131,14.981,15.046,16797,0
2007-09-20,15.003,15.01,14.901,14.937,12117,0
2007-09-21,14.955,14.972,14.908,14.908,235995,0
2007-09-24,14.908,14.926,14.829,14.837,19536,0
2007-09-25,14.688,14.802,14.688,14.799,14847,0
2007-09-26,14.886,14.886,14.857,14.868,2727,0
2007-09-27,14.993,14.998,14.97,14.998,5073,0
2007-09-28,15.054,15.054,14.972,14.981,21489,0
2007-10-01,15.067,15.188,15.067,15.188,12501,0
2007-10-02,15.22,15.275,15.194,15.27,65247,0
2007-10-03,15.244,15.313,15.207,15.231,21489,0
2007-10-04,15.308,15.313,15.22,15.239,325074,0
2007-10-05,15.367,15.487,15.361,15.476,51972,0
2007-10-08,15.461,15.505,15.461,15.479,19536,0
2007-10-09,15.466,15.538,15.44,15.538,7035,0
2007-10-10,15.52,15.538,15.482,15.528,26571,0
2007-10-11,15.636,15.641,15.408,15.425,11325,0
2007-10-12,15.464,15.518,15.464,15.51,22656,0
2007-10-15,15.49,15.49,15.331,15.334,19536,0
2007-10-16,15.318,15.318,15.244,15.275,47664,0
2007-10-17,15.367,15.367,15.136,15.277,7035,0
2007-10-18,15.193,15.267,15.193,15.267,5856,0
2007-10-19,15.152,15.193,14.893,14.893,18357,0
2007-10-22,14.818,14.958,14.816,14.921,74625,0
2007-10-23,15.088,15.09,14.985,15.09,14847,0
2007-10-24,15.083,15.083,14.873,15.073,77373,0
2007-10-25,15.057,15.057,14.891,15.052,83223,0
2007-10-26,15.18,15.18,15.046,15.16,23841,0
2007-10-29,15.279,15.279,15.204,15.231,7818,0
2007-10-30,15.223,15.251,15.204,15.251,14061,0
2007-10-31,15.228,15.414,15.228,15.414,5073,0
2007-11-01,15.131,15.197,15,15,41421,0
2007-11-02,15.037,15.046,14.942,14.978,6255,0
2007-11-05,14.839,14.921,14.805,14.871,10941,0
2007-11-06,14.915,15.06,14.878,15.06,5478,0
2007-11-07,14.908,14.955,14.723,14.723,19932,0
2007-11-08,14.373,14.904,14.373,14.727,83283,0
2007-11-09,14.573,14.688,14.555,14.555,3522,0
2007-11-12,14.568,14.568,14.36,14.412,48459,0
2007-11-13,14.453,14.607,14.453,14.601,10941,0
2007-11-14,14.752,14.762,14.617,14.617,9372,0
2007-11-15,14.563,14.578,14.415,14.42,10158,0
2007-11-16,14.312,14.428,14.279,14.35,13089,0
2007-11-19,14.269,14.269,14.103,14.159,28131,0
2007-11-20,14.149,14.23,13.897,13.902,63693,0
2007-11-21,13.907,13.997,13.907,13.907,53907,0
2007-11-23,14.135,14.135,14.059,14.071,2727,0
2007-11-26,14.159,14.159,13.877,13.877,15234,0
2007-11-27,14.005,14.005,13.865,13.921,14847,0
2007-11-28,14.233,14.384,14.233,14.384,2727,0
2007-11-29,14.379,14.428,14.32,14.371,4308,0
2007-11-30,14.598,14.629,14.492,14.522,5073,0
2007-12-03,14.507,14.578,14.487,14.507,10941,0
2007-12-04,14.368,14.466,14.368,14.4,38679,0
2007-12-05,14.55,14.583,14.545,14.568,24222,0
2007-12-06,14.586,14.816,14.586,14.812,58602,0
2007-12-07,14.854,14.908,14.842,14.865,6648,0
2007-12-10,14.972,14.981,14.95,14.981,6648,0
2007-12-11,14.849,14.849,14.537,14.537,5073,0
2007-12-12,14.699,14.699,14.44,14.565,11727,0
2007-12-13,14.423,14.53,14.423,14.53,33996,0
2007-12-14,14.45,14.509,14.371,14.371,4308,0
2007-12-17,14.286,14.286,14.115,14.115,5856,0
2007-12-18,14.127,14.187,14.031,14.182,4308,0
2007-12-19,14.212,14.23,14.13,14.2,8991,0
2007-12-20,14.192,14.353,14.163,14.353,26571,0
2007-12-21,14.468,14.481,14.368,14.478,81663,0
2007-12-24,14.576,14.632,14.576,14.632,23049,0
2007-12-26,14.578,14.659,14.563,14.652,53907,0
2007-12-27,14.598,14.598,14.425,14.428,10545,0
2007-12-28,14.463,14.463,14.405,14.42,11727,0
2007-12-31,14.341,14.389,14.317,14.317,13278,0
2008-01-02,14.302,14.317,14.123,14.184,10545,0
2008-01-03,14.192,14.192,14.041,14.041,2727,0
2008-01-04,13.839,13.839,13.652,13.681,18357,0
2008-01-07,13.688,13.693,13.516,13.605,100806,0
2008-01-08,13.641,13.66,13.34,13.34,8202,0
2008-01-09,13.338,13.338,13.025,13.335,151989,0
2008-01-10,13.345,13.626,13.345,13.526,12117,0
2008-01-11,13.416,13.419,13.309,13.396,61737,0
2008-01-14,13.491,13.522,13.445,13.522,44544,0
2008-01-15,13.365,13.365,13.183,13.212,28131,0
2008-01-16,13.28,13.28,13.091,13.161,9780,0
2008-01-17,13.199,13.199,12.784,12.784,12891,0
2008-01-18,12.9,12.94,12.687,12.743,10941,0
2008-01-22,12.175,12.736,12.175,12.656,13278,0
2008-01-23,12.042,12.976,12.042,12.932,94170,0
2008-01-24,13.027,13.481,13.007,13.143,356724,0
2008-01-25,13.312,13.314,12.982,13.063,115665,0
2008-01-28,12.992,13.283,12.961,13.283,104334,0
2008-01-29,13.411,13.481,13.35,13.427,28524,0
2008-01-30,13.427,13.641,13.391,13.523,50400,0
2008-01-31,13.447,13.67,13.422,13.621,31257,0
2008-02-01,13.665,13.931,13.665,13.907,40635,0
2008-02-04,13.936,13.939,13.802,13.808,43362,0
2008-02-05,13.621,13.649,13.452,13.452,41025,0
2008-02-06,13.486,13.516,13.28,13.28,55875,0
2008-02-07,13.255,13.43,13.169,13.43,42978,0
2008-02-08,13.419,13.449,13.301,13.391,45714,0
2008-02-11,13.404,13.499,13.309,13.491,85965,0
2008-02-12,13.616,13.67,13.467,13.542,41799,0
2008-02-13,13.655,13.655,13.601,13.601,21489,0
2008-02-14,13.716,13.716,13.514,13.514,57441,0
2008-02-15,13.414,13.496,13.365,13.496,74238,0
2008-02-19,13.657,13.66,13.488,13.555,278190,0
2008-02-20,13.439,13.66,13.43,13.636,123465,0
2008-02-21,13.744,13.744,13.481,13.481,26571,0
2008-02-22,13.414,13.565,13.365,13.565,23049,0
2008-02-25,13.591,13.833,13.526,13.833,210213,0
2008-02-26,13.828,14,13.773,13.947,78144,0
2008-02-27,13.839,14.007,13.839,13.892,31647,0
2008-02-28,13.808,13.813,13.718,13.749,68775,0
2008-02-29,13.478,13.491,13.347,13.355,37119,0
2008-03-03,13.299,13.37,13.232,13.352,285618,0
2008-03-04,13.291,13.293,13.082,13.232,31257,0
2008-03-05,13.36,13.416,13.265,13.332,105885,0
2008-03-06,13.217,13.217,13.032,13.032,50001,0
2008-03-07,12.658,13.022,12.658,12.837,57045,0
2008-03-10,12.8,12.815,12.574,12.574,53142,0
2008-03-11,12.848,12.984,12.795,12.984,58218,0
2008-03-12,13.027,13.074,12.91,12.91,120345,0
2008-03-13,12.597,13.066,12.597,13.015,91431,0
2008-03-14,13.045,13.104,12.734,12.813,222318,0
2008-03-17,12.499,12.656,12.402,12.569,57822,0
2008-03-18,12.756,13.025,12.723,13.025,33996,0
2008-03-19,13.115,13.115,12.805,12.805,32823,0
2008-03-20,12.602,12.905,12.602,12.9,37902,0
2008-03-24,13.04,13.227,13.04,13.206,24999,0
2008-03-25,13.219,13.35,13.188,13.304,29301,0
2008-03-26,13.273,13.273,13.148,13.148,30861,0
2008-03-27,13.015,13.015,13,13.009,42978,0
2008-03-28,13.025,13.037,12.853,12.853,14847,0
2008-03-31,12.871,12.992,12.83,12.992,23049,0
2008-04-01,13.135,13.449,13.135,13.449,13278,0
2008-04-02,13.491,13.616,13.422,13.526,12501,0
2008-04-03,13.467,13.559,13.467,13.559,792,0
2008-04-04,13.611,13.631,13.567,13.591,12891,0
2008-04-07,13.655,13.678,13.655,13.678,1956,0
2008-04-08,13.501,13.585,13.499,13.547,32040,0
2008-04-09,13.526,13.544,13.288,13.332,5856,0
2008-04-10,13.464,13.464,13.455,13.455,2349,0
2008-04-11,13.312,13.312,13.309,13.309,8202,0
2008-04-14,13.173,13.204,13.169,13.204,21876,0
2008-04-15,13.143,13.176,13.143,13.176,1308,0
2008-04-16,13.309,13.542,13.309,13.542,14667,0
2008-04-17,13.506,13.547,13.491,13.547,34779,0
2008-04-18,13.773,13.81,13.759,13.81,6960,0
2008-04-21,13.731,13.749,13.731,13.746,10944,0
2008-04-22,13.603,13.603,13.47,13.47,4881,0
2008-04-23,13.552,13.641,13.516,13.516,18786,0
2008-04-24,13.621,13.768,13.562,13.768,16635,0
2008-04-25,13.793,13.915,13.739,13.892,45936,0
2008-04-28,13.894,13.959,13.892,13.91,199173,0
2008-04-29,13.91,13.91,13.897,13.897,9372,0
2008-04-30,13.902,13.95,13.877,13.95,49620,0
2008-05-01,13.86,14.059,13.86,14.059,16473,0
2008-05-02,14.13,14.149,14.007,14.007,2634,0
2008-05-05,14.031,14.076,14.01,14.049,14490,0
2008-05-06,13.957,14.154,13.957,14.154,30009,0
2008-05-07,14.18,14.18,14.023,14.023,20412,0
2008-05-08,13.978,14.049,13.965,14.005,11232,0
2008-05-09,13.941,13.965,13.884,13.965,15561,0
2008-05-12,13.971,13.971,13.971,13.971,930,0
2008-05-13,14.166,14.204,14.135,14.204,20283,0
2008-05-14,14.338,14.338,14.309,14.309,1563,0
2008-05-15,14.397,14.4,14.397,14.4,5679,0
2008-05-16,14.568,14.568,14.394,14.453,8694,0
2008-05-19,14.512,14.609,14.455,14.455,10668,0
2008-05-20,14.338,14.397,14.338,14.397,1569,0
2008-05-21,14.184,14.184,14.184,14.184,1623,0
2008-05-22,14.184,14.215,14.184,14.215,864,0
2008-05-23,14.007,14.044,13.976,14.026,16548,0
2008-05-27,14.061,14.138,14.061,14.138,5541,0
2008-05-28,14.195,14.217,14.195,14.217,2640,0
2008-06-02,14.358,14.358,14.281,14.333,3522,0
2008-06-03,14.392,14.417,14.195,14.328,25341,0
2008-06-05,14.555,14.555,14.555,14.555,792,0
2008-06-06,14.568,14.568,14.397,14.444,3093,0
2008-06-09,14.312,14.312,14.118,14.118,6255,0
2008-06-10,14.079,14.151,14.079,14.151,2517,0
2008-06-11,14.087,14.087,13.902,13.902,5568,0
2008-06-12,13.954,13.954,13.954,13.954,366,0
2008-06-13,14.084,14.084,13.997,14.049,12642,0
2008-06-16,14.156,14.32,14.156,14.32,44148,0
2008-06-17,14.271,14.289,14.187,14.187,43770,0
2008-06-18,14.064,14.066,14.015,14.026,44988,0
2008-06-19,14.064,14.1,14.064,14.1,6897,0
2008-06-20,14.007,14.007,13.782,13.787,48060,0
2008-06-23,13.787,13.787,13.787,13.787,3900,0
2008-06-24,13.713,13.765,13.711,13.711,6051,0
2008-06-25,13.675,13.79,13.675,13.776,6294,0
2008-06-26,13.501,13.501,13.419,13.419,4122,0
2008-06-27,13.345,13.404,13.33,13.355,6417,0
2008-06-30,13.416,13.427,13.327,13.343,57996,0
2008-07-01,13.193,13.214,13.101,13.206,22443,0
2008-07-02,13.377,13.377,12.984,12.984,1212,0
2008-07-03,12.821,12.821,12.821,12.821,1242,0
2008-07-07,12.958,12.958,12.731,12.731,1569,0
2008-07-08,12.664,12.94,12.537,12.94,27456,0
2008-07-09,13.005,13.03,12.731,12.731,5073,0
2008-07-10,12.818,12.818,12.81,12.81,7008,0
2008-07-11,12.592,12.695,12.521,12.695,13218,0
2008-07-14,12.818,12.821,12.556,12.556,13827,0
2008-07-15,12.562,12.623,12.492,12.492,2490,0
2008-07-16,12.537,12.815,12.462,12.815,20013,0
2008-07-17,12.99,12.99,12.908,12.943,15483,0
2008-07-18,13.025,13.025,12.997,12.997,792,0
2008-07-21,13.017,13.045,12.963,12.994,25173,0
2008-07-22,12.974,13.129,12.974,13.129,19338,0
2008-07-23,13.201,13.388,13.201,13.314,13683,0
2008-07-24,13.232,13.232,12.873,12.902,46791,0
2008-07-25,12.95,13.002,12.902,12.974,19641,0
2008-07-28,12.982,12.982,12.797,12.797,1698,0
2008-07-29,12.94,13.074,12.94,13.074,2718,0
2008-07-30,13.188,13.237,13.155,13.219,10545,0
2008-08-01,13.155,13.181,13.045,13.129,20490,0
2008-08-04,12.93,12.93,12.894,12.894,2727,0
2008-08-05,13.068,13.091,13.068,13.091,3522,0
2008-08-06,13.15,13.15,13.15,13.15,1164,0
2008-08-07,13.219,13.219,13.124,13.124,11640,0
2008-08-08,13.143,13.273,13.143,13.273,12660,0
2008-08-11,13.322,13.457,13.322,13.457,3705,0
2008-08-12,13.445,13.445,13.406,13.406,43362,0
2008-08-13,13.347,13.347,13.212,13.224,456318,0
2008-08-14,13.309,13.447,13.309,13.439,2628,0
2008-08-15,13.478,13.496,13.478,13.478,2115,0
2008-08-21,13.137,13.155,13.137,13.155,792,0
2008-08-22,13.237,13.245,13.237,13.242,1956,0
2008-08-25,13.288,13.288,13.094,13.094,272442,0
2008-08-26,13.091,13.176,13.091,13.12,57489,0
2008-08-28,13.338,13.35,13.338,13.35,2463,0
2008-08-29,13.432,13.439,13.338,13.388,10875,0
2008-09-02,13.581,13.581,13.35,13.35,11592,0
2008-09-03,13.201,13.235,13.155,13.23,138735,0
2008-09-04,13.027,13.027,12.905,12.905,1956,0
2008-09-05,12.927,12.927,12.927,12.927,792,0
2008-09-08,13.355,13.355,13.017,13.122,7779,0
2008-09-09,12.881,12.881,12.687,12.687,9525,0
2008-09-10,12.723,12.805,12.597,12.708,7488,0
2008-09-11,12.531,12.795,12.531,12.795,7968,0
2008-09-12,12.761,12.894,12.758,12.894,17661,0
2008-09-15,12.569,12.743,12.402,12.402,46398,0
2008-09-16,12.099,12.521,12.07,12.521,50928,0
2008-09-17,12.39,12.39,11.991,11.991,62292,0
2008-09-18,12.101,12.502,11.752,12.502,243405,0
2008-09-19,13.588,20.288,12.6,13.02,120456,0
2008-09-22,12.861,12.868,12.421,12.421,58755,0
2008-09-23,12.365,12.489,12.365,12.421,72366,0
2008-09-24,12.262,12.262,12.144,12.144,9891,0
2008-09-25,12.213,12.313,12.213,12.293,9798,0
2008-09-26,12.078,12.188,12.022,12.188,22059,0
2008-09-29,11.697,11.74,11.251,11.369,27612,0
2008-09-30,11.848,11.848,11.369,11.658,65778,0
2008-10-01,11.535,11.62,11.517,11.571,122304,0
2008-10-02,11.246,11.281,11.018,11.018,33912,0
2008-10-03,11.226,11.294,10.747,10.754,35217,0
2008-10-06,10.389,10.389,9.861,10.279,233994,0
2008-10-07,10.519,10.519,9.679,9.679,58419,0
2008-10-08,9.295,9.748,9.2417,9.4953,35148,0
2008-10-09,9.4547,9.462,8.8867,8.8907,38901,0
2008-10-10,8.5147,8.889,8.3287,8.7733,58998,0
2008-10-13,9.659,10.57,9.16,9.79,89796,0
2008-10-14,10.314,12.293,9.559,9.559,45732,0
2008-10-15,9.4773,9.4773,9.004,9.004,25191,0
2008-10-16,8.8453,8.8763,8.541,8.8763,60510,0
2008-10-17,8.856,9.2373,8.856,9.0783,143013,0
2008-10-20,9.2653,9.3667,9.1683,9.3667,19437,0
2008-10-21,9.2927,9.4287,9.2927,9.4007,10476,0
2008-10-22,8.958,8.958,8.433,8.7327,50730,0
2008-10-23,8.7147,8.7147,8.0823,8.416,17055,0
2008-10-24,8.0237,8.2333,7.931,8.2163,33609,0
2008-10-27,8.0393,8.2007,7.7167,7.7167,220185,0
2008-10-28,8.0877,8.0877,7.796,7.9417,33258,0
2008-10-29,8.5613,8.9407,8.3713,8.597,69942,0
2008-10-30,8.8373,8.9807,8.7533,8.958,16053,0
2008-10-31,8.8907,9.2373,8.8907,9.2373,3705,0
2008-11-03,9.3083,9.3267,9.17,9.2033,39816,0
2008-11-04,9.4593,9.4823,9.311,9.3927,81450,0
2008-11-05,9.342,9.406,9.1193,9.1193,112785,0
2008-11-06,8.827,8.843,8.587,8.587,46626,0
2008-11-07,8.6067,8.8013,8.6067,8.7663,6933,0
2008-11-10,9.012,9.012,8.546,8.6147,181305,0
2008-11-11,8.5053,8.5053,8.267,8.395,204453,0
2008-11-12,8.1163,8.1163,7.916,7.921,9414,0
2008-11-13,7.9543,8.1747,7.5537,8.1747,43680,0
2008-11-14,8.3057,8.3713,8.0437,8.1137,51822,0
2008-11-17,7.9417,8.0393,7.873,7.873,61404,0
2008-11-18,7.8933,7.934,7.8117,7.8117,14055,0
2008-11-19,7.921,7.921,7.3303,7.3303,27432,0
2008-11-20,7.1183,7.2273,6.7517,6.7823,38220,0
2008-11-21,6.8873,7.0007,6.5547,6.9847,54426,0
2008-11-24,7.098,7.683,7.098,7.614,96513,0
2008-11-25,7.7397,7.796,7.5507,7.796,62013,0
2008-11-26,7.633,8.172,7.633,8.1163,106158,0
2008-11-28,8.1567,8.1907,8.1433,8.1907,11484,0
2008-12-01,8.0593,8.0593,7.412,7.412,31620,0
2008-12-02,7.5117,7.7423,7.5117,7.7423,109512,0
2008-12-03,7.6193,7.8963,7.561,7.8417,30585,0
2008-12-04,7.8237,8.0287,7.5873,7.5873,14892,0
2008-12-05,7.6063,7.921,7.4433,7.921,34350,0
2008-12-08,8.3233,8.387,8.2183,8.321,55545,0
2008-12-09,8.3157,8.4767,8.1567,8.1567,19149,0
2008-12-10,8.221,8.3637,8.2053,8.356,66900,0
2008-12-11,8.2997,8.4003,7.934,7.934,18936,0
2008-12-12,8.0673,8.154,8.0673,8.154,3126,0
2008-12-15,8.2613,8.2613,7.901,8.0367,100983,0
2008-12-16,8.1517,8.4873,8.1517,8.4873,29973,0
2008-12-17,8.3613,8.6563,8.3613,8.6147,54732,0
2008-12-18,8.5537,8.5943,8.2997,8.433,13461,0
2008-12-19,8.4637,8.4897,8.341,8.403,202479,0
2008-12-22,8.341,8.341,8.049,8.0903,293664,0
2008-12-23,8.226,8.2693,8.1187,8.1187,120828,0
2008-12-24,8.1033,8.1777,8.1033,8.1597,119367,0
2008-12-26,8.1693,8.236,8.1693,8.2333,9906,0
2008-12-29,8.241,8.241,8.0823,8.1187,112968,0
2008-12-30,8.208,8.3793,8.2053,8.3793,65910,0
2008-12-31,8.453,8.6617,8.453,8.6617,14619,0
2009-01-02,8.6277,8.7457,8.6277,8.7457,2040,0
2009-01-05,8.8817,8.9167,8.7507,8.9167,5259,0
2009-01-06,9.0097,9.1267,9.0097,9.083,12036,0
2009-01-07,8.804,8.804,8.771,8.804,3021,0
2009-01-08,8.7587,8.858,8.728,8.858,1350,0
2009-01-09,8.609,8.6937,8.609,8.6937,2727,0
2009-01-12,8.4843,8.525,8.3463,8.3463,10731,0
2009-01-13,8.456,8.4817,8.423,8.448,7287,0
2009-01-14,8.2107,8.2107,8.1013,8.111,26154,0
2009-01-15,8.0957,8.334,7.8833,8.2463,290100,0
2009-01-16,8.4187,8.4187,8.4187,8.4187,687,0
2009-01-20,8.2947,8.2947,7.9037,7.9183,214998,0
2009-01-21,8.0287,8.0287,7.87,7.9057,289521,0
2009-01-22,8.0157,8.0157,7.9057,7.993,5382,0
2009-01-23,7.8417,8.049,7.8117,8.049,7665,0
2009-01-26,8.0983,8.2237,8.0983,8.1233,2436,0
2009-01-27,8.249,8.249,8.1797,8.2237,11526,0
2009-01-28,8.3767,8.5147,8.3767,8.5147,6756,0
2009-01-29,8.446,8.446,8.2563,8.2563,14718,0
2009-01-30,8.2873,8.2873,8.049,8.0593,21519,0
2009-02-02,7.9133,8.0593,7.8907,8.0593,11142,0
2009-02-03,8.046,8.106,8.046,8.106,4689,0
2009-02-04,8.2463,8.2537,8.111,8.1337,6738,0
2009-02-05,8.0623,8.2463,8.0623,8.2463,9888,0
2009-02-06,8.2383,8.5147,8.2383,8.5147,179910,0
2009-02-09,8.4873,8.5353,8.4203,8.5003,22572,0
2009-02-10,8.441,8.4973,8.111,8.111,13785,0
2009-02-11,8.2007,8.2007,8.0513,8.0983,22059,0
2009-02-12,8.0317,8.054,7.993,8.0417,5928,0
2009-02-13,8.2163,8.2163,8.1433,8.1433,4101,0
2009-02-17,7.8373,7.8677,7.8067,7.819,29931,0
2009-02-18,7.678,7.688,7.6533,7.688,5073,0
2009-02-19,7.819,7.819,7.5453,7.6033,56889,0
2009-02-20,7.4223,7.5247,7.3433,7.474,22767,0
2009-02-23,7.5683,8.5223,7.1997,7.1997,15213,0
2009-02-24,7.2847,7.5037,7.2347,7.5013,19983,0
2009-02-25,7.488,7.488,7.3433,7.4613,68646,0
2009-02-26,7.5507,7.5507,7.3407,7.346,28188,0
2009-02-27,7.202,7.3607,7.1533,7.338,23604,0
2009-03-02,7.12,7.12,6.8107,6.8797,38709,0
2009-03-03,6.949,6.949,6.7257,6.7437,13734,0
2009-03-04,6.8493,7.053,6.8493,6.949,220788,0
2009-03-05,6.823,6.8463,6.611,6.616,90702,0
2009-03-06,6.7027,6.7027,6.4443,6.6037,29808,0
2009-03-09,6.5443,6.5623,6.4703,6.5217,30105,0
2009-03-10,6.787,6.8947,6.7783,6.8947,48288,0
2009-03-11,7.064,7.064,6.931,6.998,26529,0
2009-03-12,6.9107,7.3147,6.9107,7.3147,34410,0
2009-03-13,7.3793,7.3903,7.256,7.3687,19362,0
2009-03-16,7.4247,7.4907,7.2847,7.2847,67980,0
2009-03-17,7.2993,7.4963,7.2993,7.4933,51750,0
2009-03-18,7.506,7.804,7.4353,7.7647,31224,0
2009-03-19,7.886,7.886,7.7117,7.7117,57969,0
2009-03-20,7.7527,7.7527,7.4407,7.4717,47607,0
2009-03-23,7.793,7.9627,7.725,7.957,55392,0
2009-03-24,7.926,8.0367,7.8347,7.8347,43914,0
2009-03-25,7.9287,8.106,7.683,7.683,36024,0
2009-03-26,8.0933,8.2183,8.0933,8.188,32457,0
2009-03-27,8.1747,8.1747,8.046,8.111,33654,0
2009-03-30,8.1647,8.1647,7.6407,7.725,50145,0
2009-03-31,7.7197,7.9517,7.7197,7.8467,17922,0
2009-04-01,7.7423,7.924,7.7323,7.924,20163,0
2009-04-02,8.2027,8.3663,8.1747,8.282,36555,0
2009-04-03,8.2973,8.446,8.198,8.446,98319,0
2009-04-06,8.2973,8.3537,8.226,8.2973,52347,0
2009-04-07,8.198,8.2287,8.0773,8.106,43320,0
2009-04-08,8.1213,8.1693,8.0623,8.1517,43632,0
2009-04-09,8.416,8.6637,8.416,8.6637,87387,0
2009-04-13,8.564,8.7197,8.5053,8.6937,104106,0
2009-04-14,8.5793,8.6937,8.4767,8.5537,18918,0
2009-04-15,8.4133,8.4843,8.4077,8.456,36786,0
2009-04-16,8.5893,8.8967,8.5817,8.84,30738,0
2009-04-17,8.901,8.9933,8.7917,8.9933,55047,0
2009-04-20,8.7587,8.7587,8.441,8.441,85848,0
2009-04-21,8.338,8.6227,8.338,8.6227,36957,0
2009-04-22,8.5817,8.9323,8.5767,8.789,244509,0
2009-04-23,8.789,8.789,8.5767,8.6327,96588,0
2009-04-24,8.7757,9.065,8.771,9.0223,113073,0
2009-04-27,8.8763,8.9763,8.7993,8.858,212964,0
2009-04-28,8.7457,8.953,8.7457,8.8143,84264,0
2009-04-29,8.9063,9.1917,8.9063,9.083,55926,0
2009-04-30,9.2373,9.3477,9.1193,9.157,60876,0
2009-05-01,9.1067,9.2157,9.055,9.1417,64695,0
2009-05-04,9.2803,9.562,9.2803,9.562,27474,0
2009-05-05,9.587,9.589,9.472,9.58,51900,0
2009-05-06,9.7,9.7,9.511,9.641,77013,0
2009-05-07,9.833,9.835,9.3577,9.39,79368,0
2009-05-08,9.587,9.708,9.4747,9.705,39477,0
2009-05-11,9.518,9.572,9.4983,9.506,38418,0
2009-05-12,9.513,9.513,9.2133,9.3393,143466,0
2009-05-13,9.1013,9.1343,8.9063,8.9063,73785,0
2009-05-14,8.914,9.1543,8.8843,9.0807,25092,0
2009-05-15,9.053,9.1317,8.9323,8.9783,85257,0
2009-05-18,9.083,9.316,9.083,9.316,32313,0
2009-05-19,9.3287,9.462,9.2677,9.4567,72639,0
2009-05-20,9.447,9.587,9.2927,9.2977,37881,0
2009-05-21,9.137,9.201,9.0477,9.1163,62175,0
2009-05-22,9.178,9.178,9.1117,9.1217,31122,0
2009-05-26,9.012,9.3477,9.012,9.3477,24369,0
2009-05-27,9.4363,9.4363,9.3003,9.3003,16518,0
2009-05-28,9.3317,9.3523,9.1343,9.319,16713,0
2009-05-29,9.36,9.4007,9.319,9.3927,26505,0
2009-06-01,9.649,9.88,9.649,9.843,27036,0
2009-06-02,9.806,9.897,9.806,9.889,75024,0
2009-06-03,9.734,9.734,9.572,9.592,18615,0
2009-06-04,9.708,9.812,9.632,9.812,21435,0
2009-06-05,9.912,9.941,9.726,9.826,65613,0
2009-06-08,9.672,9.808,9.624,9.759,31650,0
2009-06-09,9.828,9.854,9.756,9.854,19416,0
2009-06-10,9.927,9.927,9.705,9.815,21723,0
2009-06-11,9.846,9.938,9.846,9.866,25689,0
2009-06-12,9.806,9.838,9.716,9.838,46113,0
2009-06-15,9.626,9.626,9.508,9.567,50868,0
2009-06-16,9.629,9.646,9.3667,9.398,102210,0
2009-06-17,9.2653,9.4213,9.2523,9.3523,9555,0
2009-06-18,9.3697,9.414,9.3697,9.414,16221,0
2009-06-19,9.4213,9.4697,9.3877,9.4117,12063,0
2009-06-22,9.2157,9.2157,9.099,9.1067,17727,0
2009-06-23,9.0783,9.0783,8.948,9.0293,13599,0
2009-06-24,9.06,9.2267,9.06,9.1517,48837,0
2009-06-25,9.1627,9.3697,9.1497,9.3697,23616,0
2009-06-26,9.3503,9.4007,9.3343,9.4007,5115,0
2009-06-29,9.324,9.4643,9.324,9.4547,12654,0
2009-06-30,9.4697,9.493,9.355,9.406,64065,0
2009-07-01,9.4773,9.547,9.4773,9.503,16587,0
2009-07-02,9.3503,9.3503,9.2237,9.2237,36981,0
2009-07-06,9.004,9.0223,9.004,9.0223,3822,0
2009-07-07,9.1267,9.1267,8.9193,8.927,13425,0
2009-07-08,8.9733,8.9733,8.738,8.8533,28623,0
2009-07-09,8.9063,8.9833,8.899,8.9807,7416,0
2009-07-10,8.848,8.889,8.848,8.889,1335,0
2009-07-13,8.958,9.086,8.822,9.0783,16479,0
2009-07-14,9.1193,9.1243,9.1043,9.1043,33201,0
2009-07-15,9.36,9.534,9.36,9.532,38235,0
2009-07-16,9.511,9.682,9.501,9.667,30276,0
2009-07-17,9.672,9.672,9.613,9.634,13326,0
2009-07-20,9.741,9.79,9.71,9.78,9039,0
2009-07-21,9.772,9.793,9.682,9.79,42147,0
2009-07-22,9.785,9.885,9.785,9.861,22461,0
2009-07-23,9.854,10.138,9.854,10.108,56001,0
2009-07-24,10.069,10.184,10.033,10.184,49272,0
2009-07-27,10.197,10.243,10.148,10.24,30030,0
2009-07-28,10.222,10.251,10.138,10.224,23574,0
2009-07-29,10.12,10.12,10.097,10.097,3030,0
2009-07-30,10.282,10.386,10.282,10.304,32139,0
2009-07-31,10.253,10.361,10.245,10.355,44202,0
2009-08-03,10.453,10.553,10.396,10.553,73578,0
2009-08-04,10.506,10.685,10.506,10.655,56397,0
2009-08-05,10.634,10.665,10.553,10.649,18636,0
2009-08-06,10.711,10.717,10.555,10.555,42960,0
2009-08-07,10.724,10.906,10.66,10.841,113373,0
2009-08-10,10.803,10.839,10.727,10.727,26901,0
2009-08-11,10.677,10.677,10.578,10.624,174468,0
2009-08-12,10.749,10.824,10.739,10.824,10578,0
2009-08-13,10.839,10.849,10.714,10.849,18576,0
2009-08-14,10.921,10.921,10.685,10.72,120111,0
2009-08-17,10.535,10.535,10.404,10.427,253431,0
2009-08-18,10.45,10.548,10.45,10.529,41151,0
2009-08-19,10.419,10.606,10.411,10.598,19881,0
2009-08-20,10.568,10.729,10.568,10.729,21615,0
2009-08-21,10.801,10.961,10.801,10.951,110943,0
2009-08-24,11.069,11.069,10.903,10.914,39192,0
2009-08-25,11.042,11.042,10.967,10.967,73044,0
2009-08-26,10.954,10.969,10.895,10.961,21801,0
2009-08-27,10.947,11.013,10.818,11.013,35952,0
2009-08-28,11.115,11.115,11.001,11.023,30132,0
2009-08-31,10.89,10.941,10.839,10.898,84072,0
2009-09-01,10.816,10.88,10.616,10.616,21393,0
2009-09-02,10.601,10.632,10.532,10.585,18906,0
2009-09-03,10.56,10.619,10.56,10.609,16905,0
2009-09-04,10.706,10.854,10.706,10.854,22713,0
2009-09-08,10.983,10.988,10.959,10.98,7569,0
2009-09-09,11.006,11.157,10.998,11.157,12000,0
2009-09-10,11.185,11.299,11.185,11.279,5496,0
2009-09-11,11.326,11.415,11.286,11.291,15120,0
2009-09-14,11.241,11.466,11.241,11.461,21435,0
2009-09-15,11.546,11.615,11.461,11.597,18264,0
2009-09-16,11.66,11.825,11.66,11.799,35409,0
2009-09-17,11.819,11.87,11.709,11.786,33513,0
2009-09-18,11.707,11.727,11.653,11.697,28905,0
2009-09-21,11.589,11.643,11.571,11.637,6105,0
2009-09-22,11.747,11.776,11.722,11.761,25938,0
2009-09-23,11.789,11.789,11.604,11.604,23391,0
2009-09-24,11.645,11.645,11.336,11.384,34863,0
2009-09-25,11.366,11.366,11.297,11.328,28089,0
2009-09-28,11.343,11.568,11.343,11.533,31002,0
2009-09-29,11.574,11.653,11.546,11.589,55758,0
2009-09-30,11.62,11.62,11.484,11.502,2616,0
2009-10-01,11.487,11.487,11.144,11.144,30720,0
2009-10-02,11.031,11.146,10.995,11.046,20622,0
2009-10-05,11.11,11.289,11.08,11.289,19200,0
2009-10-06,11.471,11.533,11.428,11.461,26538,0
2009-10-07,11.423,11.468,11.415,11.468,9096,0
2009-10-08,11.546,11.643,11.546,11.643,21510,0
2009-10-09,11.65,11.692,11.621,11.692,3150,0
2009-10-12,11.807,11.807,11.719,11.75,5757,0
2009-10-13,11.735,11.742,11.645,11.705,9798,0
2009-10-14,11.825,11.928,11.814,11.928,67395,0
2009-10-15,11.865,11.967,11.86,11.967,16887,0
2009-10-16,11.86,11.876,11.766,11.868,50463,0
2009-10-19,11.85,11.989,11.845,11.967,19842,0
2009-10-20,11.999,11.999,11.826,11.86,16674,0
2009-10-21,11.972,11.972,11.712,11.712,9048,0
2009-10-22,11.714,11.901,11.697,11.876,30501,0
2009-10-23,11.799,11.799,11.681,11.681,13050,0
2009-10-26,11.692,11.848,11.553,11.555,10167,0
2009-10-27,11.597,11.597,11.458,11.458,22875,0
2009-10-28,11.404,11.404,11.039,11.049,72288,0
2009-10-29,11.128,11.343,11.128,11.341,39702,0
2009-10-30,11.307,11.307,10.986,11.033,71133,0
2009-11-02,11.1,11.197,10.916,11.072,99651,0
2009-11-03,11.02,11.215,10.986,11.215,37179,0
2009-11-04,11.362,11.362,10.749,11.187,65688,0
2009-11-05,11.289,11.43,11.283,11.43,48300,0
2009-11-06,11.407,11.432,11.407,11.426,7029,0
2009-11-09,11.538,11.692,11.538,11.692,7599,0
2009-11-10,11.645,11.69,11.635,11.69,19578,0
2009-11-11,11.763,11.832,11.74,11.745,28092,0
2009-11-12,11.812,11.812,11.586,11.589,7677,0
2009-11-13,11.69,11.69,11.671,11.671,5859,0
2009-11-16,11.842,11.958,11.842,11.891,17946,0
2009-11-17,11.837,11.899,11.825,11.899,16263,0
2009-11-18,11.865,11.886,11.814,11.826,7293,0
2009-11-19,11.607,11.612,11.543,11.6,20445,0
2009-11-20,11.52,11.555,11.505,11.555,13023,0
2009-11-23,11.786,11.786,11.65,11.65,24780,0
2009-11-24,11.576,11.65,11.576,11.65,14028,0
2009-11-25,11.69,11.737,11.69,11.737,3675,0
2009-11-27,11.338,11.612,11.281,11.612,17256,0
2009-11-30,11.509,11.512,11.415,11.512,11994,0
2009-12-01,11.643,11.742,11.643,11.712,29481,0
2009-12-02,11.786,11.857,11.758,11.802,13644,0
2009-12-03,11.855,11.88,11.692,11.699,23049,0
2009-12-04,11.876,11.939,11.735,11.837,112188,0
2009-12-07,11.839,11.878,11.802,11.802,10182,0
2009-12-08,11.707,11.799,11.707,11.737,46251,0
2009-12-09,11.699,11.745,11.674,11.745,18009,0
2009-12-10,11.812,11.848,11.812,11.826,76974,0
2009-12-11,11.865,11.894,11.86,11.894,21522,0
2009-12-14,11.991,12.067,11.953,12.067,19290,0
2009-12-15,12.004,12.088,11.991,12.045,118176,0
2009-12-16,12.119,12.152,12.09,12.109,60054,0
2009-12-17,12.035,12.035,11.991,12.007,2553,0
2009-12-18,12.054,12.054,11.955,11.991,64017,0
2009-12-21,12.134,12.211,12.134,12.193,29418,0
2009-12-22,12.268,12.29,12.244,12.29,14649,0
2009-12-23,12.301,12.399,12.301,12.399,14952,0
2009-12-24,12.429,12.429,12.429,12.429,1164,0
2009-12-28,12.559,12.559,12.423,12.465,15339,0
2009-12-29,12.467,12.467,12.426,12.441,9636,0
2009-12-30,12.413,12.418,12.372,12.372,17169,0
2009-12-31,12.421,12.431,12.363,12.363,14178,0
2010-01-04,12.383,12.482,12.383,12.462,47052,0
2010-01-05,12.505,12.51,12.433,12.502,171360,0
2010-01-06,12.507,12.589,12.507,12.584,10398,0
2010-01-07,12.589,12.651,12.584,12.646,64770,0
2010-01-08,12.62,12.712,12.592,12.712,121635,0
2010-01-11,12.784,12.784,12.676,12.718,18711,0
2010-01-12,12.636,12.642,12.507,12.55,59577,0
2010-01-13,12.6,12.7,12.497,12.7,13947,0
2010-01-14,12.679,12.721,12.669,12.721,9177,0
2010-01-15,12.692,12.71,12.523,12.556,16518,0
2010-01-19,12.55,12.692,12.526,12.692,113466,0
2010-01-20,12.586,12.597,12.482,12.597,15954,0
2010-01-21,12.613,12.613,12.386,12.399,11379,0
2010-01-22,12.357,12.365,12.132,12.132,25596,0
2010-01-25,12.183,12.183,12.124,12.162,24567,0
2010-01-26,12.093,12.211,12.062,12.114,28998,0
2010-01-27,12.081,12.132,11.947,12.124,20025,0
2010-01-28,12.129,12.157,11.796,11.96,134466,0
2010-01-29,11.989,12.073,11.774,11.814,44034,0
2010-02-01,11.812,11.97,11.812,11.967,139536,0
2010-02-02,11.999,12.167,11.999,12.162,15417,0
2010-02-03,12.103,12.117,12.052,12.083,15978,0
2010-02-04,11.886,11.886,11.676,11.679,45333,0
2010-02-05,11.615,11.676,11.41,11.676,112710,0
2010-02-08,11.692,11.719,11.62,11.719,4302,0
2010-02-09,11.761,11.789,11.645,11.768,75237,0
2010-02-10,11.74,11.768,11.64,11.761,36006,0
2010-02-11,11.752,11.92,11.752,11.92,17898,0
2010-02-12,11.768,11.989,11.768,11.989,1341252,0
2010-02-16,12.103,12.183,12.042,12.183,429915,0
2010-02-17,12.244,12.265,12.18,12.259,1202940,0
2010-02-18,12.255,12.323,12.255,12.323,12879,0
2010-02-19,12.323,12.415,12.301,12.399,31926,0
2010-02-22,12.426,12.455,12.386,12.404,93024,0
2010-02-23,12.357,12.37,12.209,12.252,16068,0
2010-02-24,12.242,12.318,12.242,12.318,9795,0
2010-02-25,12.127,12.326,12.127,12.313,18882,0
2010-02-26,12.301,12.301,12.301,12.301,366,0
2010-03-01,12.39,12.562,12.39,12.552,123840,0
2010-03-02,12.646,12.702,12.642,12.658,11277,0
2010-03-03,12.697,12.756,12.656,12.692,8730,0
2010-03-04,12.723,12.723,12.666,12.666,4068,0
2010-03-05,12.797,12.91,12.797,12.91,26916,0
2010-03-08,12.892,12.948,12.892,12.927,22668,0
2010-03-09,12.884,13.027,12.884,12.932,12918,0
2010-03-10,13.066,13.071,12.997,13.071,14166,0
2010-03-11,13.035,13.076,13.017,13.076,5358,0
2010-03-12,13.143,13.15,13.076,13.104,10404,0
2010-03-15,13.104,13.106,12.997,13.106,24483,0
2010-03-16,13.137,13.268,13.12,13.268,27834,0
2010-03-17,13.306,13.419,13.306,13.365,18216,0
2010-03-18,13.406,13.406,13.285,13.314,18675,0
2010-03-19,13.301,13.301,13.122,13.145,10866,0
2010-03-22,13.199,13.268,13.199,13.263,12963,0
2010-03-23,13.299,13.38,13.242,13.38,32652,0
2010-03-24,13.309,13.327,13.288,13.296,15489,0
2010-03-25,13.365,13.396,13.219,13.219,36543,0
2010-03-26,13.227,13.288,13.127,13.199,157206,0
2010-03-29,13.273,13.306,13.273,13.306,10989,0
2010-03-30,13.357,13.375,13.245,13.317,7716,0
2010-03-31,13.283,13.357,13.258,13.258,41322,0
2010-04-01,13.396,13.424,13.33,13.345,10833,0
2010-04-05,13.434,13.588,13.434,13.588,23682,0
2010-04-06,13.542,13.657,13.542,13.655,11412,0
2010-04-07,13.641,13.641,13.565,13.565,22020,0
2010-04-08,13.481,13.557,13.462,13.555,14910,0
2010-04-09,13.57,13.665,13.549,13.665,13788,0
2010-04-12,13.703,13.724,13.675,13.681,17619,0
2010-04-13,13.69,13.734,13.66,13.734,48324,0
2010-04-14,13.8,13.915,13.797,13.912,19878,0
2010-04-15,13.905,13.965,13.89,13.923,20526,0
2010-04-16,13.88,13.905,13.639,13.705,75510,0
2010-04-19,13.652,13.673,13.539,13.662,18867,0
2010-04-20,13.773,13.828,13.756,13.828,20385,0
2010-04-21,13.846,13.897,13.825,13.841,10467,0
2010-04-22,13.793,14.013,13.79,14.013,10188,0
2010-04-23,14.084,14.184,14.081,14.184,27762,0
2010-04-26,14.222,14.258,14.143,14.143,17886,0
2010-04-27,14.094,14.138,13.759,13.765,29559,0
2010-04-28,13.849,13.89,13.739,13.8,13863,0
2010-04-29,13.91,14.026,13.892,14.026,61428,0
2010-04-30,14.049,14.049,13.782,13.782,9591,0
2010-05-03,13.831,13.976,13.831,13.976,9687,0
2010-05-04,13.751,13.751,13.542,13.583,37374,0
2010-05-05,13.442,13.605,13.327,13.452,25056,0
2010-05-06,13.408,13.408,5.631,12.979,136497,0
2010-05-07,12.868,12.992,12.574,12.633,53769,0
2010-05-10,13.288,13.301,12.89,13.301,52593,0
2010-05-11,13.219,13.481,13.155,13.34,221115,0
2010-05-12,13.406,13.613,13.386,13.578,86616,0
2010-05-13,13.591,13.705,13.528,13.528,241119,0
2010-05-14,13.43,13.43,13.115,13.214,128952,0
2010-05-17,13.28,13.285,12.924,13.23,120654,0
2010-05-18,13.37,13.406,12.987,13.012,143418,0
2010-05-19,12.932,12.937,12.739,12.894,35433,0
2010-05-20,12.539,12.597,12.326,12.339,109302,0
2010-05-21,12.132,12.582,12.096,12.518,531432,0
2010-05-24,12.518,12.6,12.475,12.477,50955,0
2010-05-25,12.099,12.349,11.883,12.349,36906,0
2010-05-26,12.554,12.671,12.431,12.431,22764,0
2010-05-27,12.684,12.93,12.684,12.93,152748,0
2010-05-28,12.85,12.935,12.797,12.845,7941,0
2010-06-01,12.697,12.815,12.487,12.487,40143,0
2010-06-02,12.526,12.813,12.513,12.813,14379,0
2010-06-03,12.858,12.932,12.815,12.927,439395,0
2010-06-04,12.679,12.715,12.357,12.38,56550,0
2010-06-07,12.426,12.426,12.129,12.157,132525,0
2010-06-08,12.173,12.213,11.989,12.175,136539,0
2010-06-09,12.347,12.48,12.298,12.298,28230,0
2010-06-10,12.534,12.631,12.457,12.631,17394,0
2010-06-11,12.649,12.664,12.582,12.628,18909,0
2010-06-14,13.002,13.017,12.815,12.815,32616,0
2010-06-15,12.953,13.137,12.953,13.135,8628,0
2010-06-16,13.04,13.163,12.997,13.087,577368,0
2010-06-17,13.124,13.124,12.935,13.045,149052,0
2010-06-18,13.022,13.066,12.987,13.009,33300,0
2010-06-21,13.199,13.209,12.855,12.917,31740,0
2010-06-22,12.961,12.961,12.651,12.654,13395,0
2010-06-23,12.589,12.728,12.541,12.656,21288,0
2010-06-24,12.552,12.574,12.426,12.426,22608,0
2010-06-25,12.457,12.594,12.413,12.547,15381,0
2010-06-28,12.465,12.62,12.449,12.537,13212,0
2010-06-29,12.282,12.298,12.045,12.045,100026,0
2010-06-30,12.102,12.153,11.896,11.93,7383,0
2010-07-01,11.896,11.899,11.579,11.837,393207,0
2010-07-02,11.73,11.802,11.73,11.802,4689,0
2010-07-06,11.896,11.972,11.663,11.666,19971,0
2010-07-07,11.857,11.955,11.857,11.901,2871,0
2010-07-08,12.244,12.288,12.221,12.249,6792,0
2010-07-09,12.326,12.413,12.326,12.413,4650,0
2010-07-12,12.383,12.444,12.296,12.365,23961,0
2010-07-13,12.489,12.628,12.47,12.628,50529,0
2010-07-14,12.623,12.623,12.513,12.569,17658,0
2010-07-15,12.623,12.623,12.452,12.608,6360,0
2010-07-16,12.523,12.523,12.178,12.219,98832,0
2010-07-19,12.271,12.277,12.162,12.259,7500,0
2010-07-20,12.231,12.444,12.231,12.444,5856,0
2010-07-21,12.531,12.562,12.282,12.293,54717,0
2010-07-22,12.574,12.646,12.559,12.567,102192,0
2010-07-23,12.589,12.797,12.584,12.792,8208,0
2010-07-26,12.945,13,12.935,12.974,10965,0
2010-07-27,13.124,13.124,12.943,12.955,16275,0
2010-07-28,12.894,12.894,12.779,12.805,13194,0
2010-07-29,12.602,12.781,12.6,12.741,26274,0
2010-07-30,12.571,12.761,12.571,12.712,4308,0
2010-08-02,12.966,13.03,12.937,13.022,73809,0
2010-08-03,12.974,12.979,12.945,12.945,5856,0
2010-08-04,12.997,13.015,12.943,13.015,9108,0
2010-08-06,12.855,12.908,12.855,12.908,915,0
2010-08-09,13.032,13.084,13.022,13.084,4788,0
2010-08-10,12.948,12.948,12.866,12.917,17562,0
2010-08-11,12.642,12.684,12.499,12.499,19062,0
2010-08-12,12.387,12.462,12.387,12.421,42660,0
2010-08-13,12.372,12.467,12.372,12.447,11046,0
2010-08-16,12.323,12.433,12.271,12.386,14640,0
2010-08-17,12.487,12.676,12.487,12.649,335586,0
2010-08-18,12.592,12.676,12.528,12.644,17799,0
2010-08-19,12.589,12.589,12.37,12.404,10080,0
2010-08-20,12.336,12.387,12.293,12.387,6723,0
2010-08-23,12.475,12.489,12.315,12.315,27072,0
2010-08-24,12.129,12.16,12.086,12.114,23310,0
2010-08-25,12.009,12.17,11.953,12.17,20301,0
2010-08-26,12.209,12.209,12.093,12.132,27648,0
2010-08-27,12.112,12.32,12.101,12.32,60150,0
2010-08-30,12.318,12.341,12.16,12.16,14172,0
2010-08-31,12.084,12.225,12.084,12.181,13824,0
2010-09-01,12.378,12.531,12.378,12.526,16875,0
2010-09-02,12.644,12.739,12.644,12.731,8466,0
2010-09-03,12.887,12.924,12.825,12.915,29298,0
2010-09-07,12.837,12.845,12.728,12.739,3717,0
2010-09-08,12.792,12.818,12.792,12.797,6588,0
2010-09-09,12.905,12.905,12.792,12.792,10803,0
2010-09-10,12.887,12.89,12.876,12.876,8991,0
2010-09-13,13,13.066,12.997,13.048,9339,0
2010-09-14,13.101,13.122,13.091,13.104,28536,0
2010-09-15,13.048,13.127,13.043,13.109,13506,0
2010-09-16,13.091,13.091,13.043,13.05,12732,0
2010-09-17,13.084,13.084,12.997,13.074,91176,0
2010-09-20,13.219,13.273,13.204,13.273,5478,0
2010-09-21,13.285,13.288,13.268,13.271,5982,0
2010-09-22,13.201,13.245,13.101,13.109,16812,0
2010-09-23,13.02,13.02,13.02,13.02,756,0
2010-09-24,13.169,13.338,13.169,13.33,9888,0
2010-09-27,13.314,13.36,13.306,13.345,4821,0
2010-09-28,13.232,13.414,13.217,13.414,16923,0
2010-09-29,13.386,13.414,13.357,13.401,21954,0
2010-09-30,13.491,13.509,13.393,13.478,75642,0
2010-10-01,13.464,13.464,13.464,13.464,1047,0
2010-10-04,13.445,13.445,13.283,13.309,17889,0
2010-10-05,13.464,13.618,13.464,13.618,5259,0
2010-10-06,13.616,13.616,13.555,13.555,1917,0
2010-10-07,13.605,13.605,13.481,13.481,6996,0
2010-10-08,13.519,13.675,13.519,13.675,11955,0
2010-10-11,13.641,13.721,13.639,13.721,5895,0
2010-10-12,13.562,13.711,13.562,13.711,7047,0
2010-10-13,13.815,13.9,13.815,13.887,6381,0
2010-10-14,13.746,13.773,13.736,13.773,13599,0
2010-10-15,13.776,13.782,13.751,13.782,6120,0
2010-10-18,13.923,13.923,13.77,13.831,24459,0
2010-10-19,13.787,13.787,13.578,13.578,1914,0
2010-10-20,13.655,13.81,13.618,13.768,46257,0
2010-10-21,13.831,13.87,13.657,13.744,41637,0
2010-10-22,13.77,13.8,13.765,13.8,1947,0
2010-10-25,13.952,14,13.923,13.954,7194,0
2010-10-26,13.793,13.912,13.79,13.852,27006,0
2010-10-27,13.797,13.82,13.746,13.82,19338,0
2010-10-28,13.95,13.95,13.785,13.831,17436,0
2010-10-29,13.796,13.905,13.796,13.905,14868,0
2010-11-01,13.95,13.976,13.915,13.921,13365,0
2010-11-02,13.997,14.023,13.962,14.015,30786,0
2010-11-03,14.037,14.041,13.959,13.995,7038,0
2010-11-04,14.225,14.304,14.2,14.304,26856,0
2010-11-05,14.325,14.389,14.317,14.368,69837,0
2010-11-08,14.355,14.405,14.346,14.4,30510,0
2010-11-09,14.463,14.463,14.256,14.256,9210,0
2010-11-10,14.281,14.281,14.251,14.251,3597,0
2010-11-11,14.192,14.312,14.192,14.312,10173,0
2010-11-12,14.284,14.284,14.071,14.127,46590,0
2010-11-15,14.172,14.263,14.154,14.219,433410,0
2010-11-16,14.015,14.026,13.854,13.854,9999,0
2010-11-17,13.95,13.967,13.91,13.934,6108,0
2010-11-18,14.103,14.146,14.103,14.115,6498,0
2010-11-19,14.135,14.172,14.084,14.172,8565,0
2010-11-22,14.125,14.263,14.125,14.263,5442,0
2010-11-23,14.092,14.123,14.066,14.081,19827,0
2010-11-24,14.302,14.353,14.302,14.35,6729,0
2010-11-26,14.309,14.335,14.309,14.317,12171,0
2010-11-29,14.187,14.279,14.135,14.263,47520,0
2010-11-30,14.123,14.225,14.123,14.225,18546,0
2010-12-01,14.428,14.475,14.428,14.471,9408,0
2010-12-02,14.519,14.68,14.519,14.68,18642,0
2010-12-03,14.667,14.775,14.667,14.775,9174,0
2010-12-06,14.744,14.807,14.744,14.807,38694,0
2010-12-07,14.96,14.96,14.791,14.791,23616,0
2010-12-08,14.818,14.844,14.765,14.775,10905,0
2010-12-09,14.899,14.899,14.802,14.812,71574,0
2010-12-10,14.891,14.972,14.854,14.968,19245,0
2010-12-13,15,15.019,14.982,15,10332,0
2010-12-14,15.01,15.016,14.932,14.932,20013,0
2010-12-15,14.923,15.021,14.883,14.883,15375,0
2010-12-16,14.847,14.996,14.847,14.996,8046,0
2010-12-17,14.958,15.021,14.958,15.003,12300,0
2010-12-20,15.052,15.063,15.01,15.037,13680,0
2010-12-21,15.09,15.157,15.09,15.157,5391,0
2010-12-22,15.188,15.225,15.183,15.204,19677,0
2010-12-23,15.225,15.225,15.144,15.17,13986,0
2010-12-27,15.139,15.18,15.139,15.18,7221,0
2010-12-28,15.139,15.149,15.136,15.136,4377,0
2010-12-29,15.162,15.226,15.162,15.226,9942,0
2010-12-30,15.231,15.242,15.21,15.21,35454,0
2010-12-31,15.184,15.211,15.171,15.209,60126,0
2011-01-03,15.279,15.387,15.279,15.346,12060,0
2011-01-04,15.4,15.4,15.131,15.215,10866,0
2011-01-05,15.212,15.32,15.178,15.32,14334,0
2011-01-06,15.305,15.367,15.279,15.284,28143,0
2011-01-07,15.338,15.338,15.178,15.202,4629,0
2011-01-10,15.239,15.356,15.186,15.344,200565,0
2011-01-11,15.422,15.422,15.331,15.374,65616,0
2011-01-12,15.53,15.53,15.464,15.495,20829,0
2011-01-13,15.469,15.512,15.453,15.474,4809,0
2011-01-14,15.49,15.582,15.49,15.582,24939,0
2011-01-18,15.584,15.661,15.541,15.661,28557,0
2011-01-19,15.579,15.579,15.44,15.443,24906,0
2011-01-20,15.364,15.364,15.239,15.31,20055,0
2011-01-21,15.395,15.395,15.267,15.277,226203,0
2011-01-24,15.341,15.422,15.297,15.418,12198,0
2011-01-25,15.387,15.416,15.302,15.416,36135,0
2011-01-26,15.535,15.607,15.449,15.589,97356,0
2011-01-27,15.623,15.691,15.596,15.676,26697,0
2011-01-28,15.716,15.716,15.403,15.406,16110,0
2011-01-31,15.44,15.586,15.44,15.547,25734,0
2011-02-01,15.681,15.776,15.646,15.76,53463,0
2011-02-02,15.748,15.758,15.733,15.745,7569,0
2011-02-03,15.725,15.755,15.653,15.755,7020,0
2011-02-04,15.83,15.881,15.83,15.865,71199,0
2011-02-07,15.958,16.05,15.958,16.012,4461,0
2011-02-08,16.009,16.063,16.009,16.057,29940,0
2011-02-09,16.081,16.081,15.968,15.996,175755,0
2011-02-10,15.991,16.109,15.975,16.075,30987,0
2011-02-11,16.134,16.276,16.134,16.273,25206,0
2011-02-14,16.306,16.368,16.29,16.319,165366,0
2011-02-15,16.293,16.308,16.234,16.234,26544,0
2011-02-16,16.426,16.493,16.352,16.413,54900,0
2011-02-18,16.506,16.541,16.444,16.467,7293,0
2011-02-22,16.298,16.331,16.042,16.042,27633,0
2011-02-23,16.101,16.101,15.725,15.832,44055,0
2011-02-24,15.828,15.898,15.784,15.865,66264,0
2011-02-25,16.014,16.122,15.975,16.122,9618,0
2011-02-28,16.254,16.259,16.153,16.169,19248,0
2011-03-01,16.29,16.29,15.964,15.964,9615,0
2011-03-02,15.948,16.067,15.905,16.067,8310,0
2011-03-03,16.18,16.365,16.18,16.349,11649,0
2011-03-04,16.375,16.375,16.163,16.253,6546,0
2011-03-07,16.134,16.408,16.024,16.06,5640,0
2011-03-08,16.114,16.293,16.037,16.293,56379,0
2011-03-09,16.199,16.221,16.189,16.189,4914,0
2011-03-10,16.005,16.005,15.822,15.89,31272,0
2011-03-11,15.895,16.038,15.805,16.038,7074,0
2011-03-14,15.942,15.942,15.813,15.927,9207,0
2011-03-15,15.505,15.828,15.406,15.74,95898,0
2011-03-16,15.74,15.75,15.571,15.574,15369,0
2011-03-17,15.806,15.806,15.677,15.677,211815,0
2011-03-18,15.884,15.884,15.74,15.74,22146,0
2011-03-21,15.951,16.082,15.946,16.041,44172,0
2011-03-22,16.056,16.077,15.969,15.969,22257,0
2011-03-23,15.882,16.023,15.851,16.013,6210,0
2011-03-24,16.013,16.146,15.936,16.144,4800,0
2011-03-25,16.17,16.336,16.17,16.303,32241,0
2011-03-28,16.262,16.313,16.234,16.241,73143,0
2011-03-29,16.126,16.323,16.093,16.29,49821,0
2011-03-30,16.413,16.521,16.398,16.511,89031,0
2011-03-31,16.486,16.582,16.478,16.569,83232,0
2011-04-01,16.622,16.717,16.583,16.655,256116,0
2011-04-04,16.709,16.731,16.658,16.685,16119,0
2011-04-05,16.706,16.858,16.701,16.783,14553,0
2011-04-06,16.893,16.904,16.734,16.77,8046,0
2011-04-07,16.783,16.783,16.658,16.678,20478,0
2011-04-08,16.711,16.734,16.49,16.57,72504,0
2011-04-11,16.601,16.601,16.396,16.459,17175,0
2011-04-12,16.388,16.408,16.27,16.295,7350,0
2011-04-13,16.38,16.408,16.185,16.323,11214,0
2011-04-14,16.316,16.398,16.316,16.398,1359,0
2011-04-15,16.429,16.532,16.408,16.532,23163,0
2011-04-18,16.278,16.329,16.177,16.283,18819,0
2011-04-19,16.316,16.368,16.283,16.36,12696,0
2011-04-20,16.634,16.649,16.596,16.629,13587,0
2011-04-21,16.693,16.77,16.68,16.77,265206,0
2011-04-25,16.719,16.77,16.709,16.768,23487,0
2011-04-26,16.806,16.933,16.799,16.922,24237,0
2011-04-27,16.909,16.916,16.85,16.914,15693,0
2011-04-28,17.03,17.081,17.009,17.053,41346,0
2011-04-29,17.066,17.105,17.039,17.105,7695,0
2011-05-02,17.181,17.181,16.985,16.985,10890,0
2011-05-03,16.961,16.964,16.783,16.863,59307,0
2011-05-04,16.753,16.753,16.629,16.706,37368,0
2011-05-05,16.644,16.758,16.644,16.678,8736,0
2011-05-06,16.86,16.893,16.678,16.678,157326,0
2011-05-09,16.719,16.888,16.719,16.888,13947,0
2011-05-10,16.93,17.088,16.93,17.078,14676,0
2011-05-11,17.063,17.063,16.816,16.891,26910,0
2011-05-12,16.845,16.985,16.845,16.95,21975,0
2011-05-13,16.898,16.898,16.793,16.793,5817,0
2011-05-16,16.711,16.871,16.678,16.699,18186,0
2011-05-17,16.562,16.622,16.449,16.568,24507,0
2011-05-18,16.601,16.853,16.57,16.816,27045,0
2011-05-19,16.845,16.873,16.773,16.853,15114,0
2011-05-20,16.791,16.845,16.719,16.773,14349,0
2011-05-23,16.488,16.549,16.467,16.47,22539,0
2011-05-24,16.573,16.573,16.429,16.465,33999,0
2011-05-25,16.421,16.554,16.398,16.549,21225,0
2011-05-26,16.541,16.719,16.541,16.719,15018,0
2011-05-27,16.792,16.861,16.776,16.807,5172,0
2011-05-31,16.902,16.902,16.843,16.902,7338,0
2011-06-01,16.912,16.912,16.537,16.541,12558,0
2011-06-02,16.631,16.67,16.377,16.565,15960,0
2011-06-03,16.347,16.47,16.138,16.323,11097,0
2011-06-06,16.316,16.316,16.056,16.069,18954,0
2011-06-07,16.148,16.228,16.11,16.153,18483,0
2011-06-08,16.068,16.068,15.945,15.945,30888,0
2011-06-09,16.019,16.097,16.019,16.073,45012,0
2011-06-10,15.983,15.983,15.798,15.798,13065,0
2011-06-13,15.83,15.869,15.656,15.761,26094,0
2011-06-14,15.911,16.061,15.911,16.012,17142,0
2011-06-15,15.885,15.885,15.734,15.787,9381,0
2011-06-16,15.759,15.847,15.666,15.708,11727,0
2011-06-17,15.875,15.904,15.751,15.766,48822,0
2011-06-20,15.787,15.898,15.766,15.895,5040,0
2011-06-21,16.024,16.223,16.024,16.19,11223,0
2011-06-22,16.145,16.285,16.127,16.127,48510,0
2011-06-23,15.924,16.027,15.808,16.027,7422,0
2011-06-24,16.117,16.117,15.96,15.96,13302,0
2011-06-27,15.955,16.084,15.913,16.084,16035,0
2011-06-28,16.122,16.259,16.073,16.244,53469,0
2011-06-29,16.364,16.473,16.359,16.439,34401,0
2011-06-30,16.509,16.6,16.509,16.6,6897,0
2011-07-01,16.617,16.833,16.596,16.833,98823,0
2011-07-05,16.766,16.807,16.746,16.807,10230,0
2011-07-06,16.722,16.887,16.722,16.856,42156,0
2011-07-07,17.029,17.103,17.018,17.065,19746,0
2011-07-08,16.892,16.92,16.83,16.915,50178,0
2011-07-11,16.625,16.632,16.532,16.532,8961,0
2011-07-12,16.565,16.565,16.478,16.478,35907,0
2011-07-13,16.532,16.73,16.521,16.552,19236,0
2011-07-14,16.632,16.632,16.357,16.377,6192,0
2011-07-15,16.294,16.411,16.294,16.385,45819,0
2011-07-18,16.338,16.344,16.117,16.209,96117,0
2011-07-19,16.388,16.491,16.357,16.491,3078,0
2011-07-20,16.513,16.513,16.485,16.511,5826,0
2011-07-21,16.65,16.668,16.617,16.668,14064,0
2011-07-22,16.642,16.73,16.642,16.722,12123,0
2011-07-25,16.501,16.712,16.501,16.615,13989,0
2011-07-26,16.495,16.577,16.486,16.543,15447,0
2011-07-27,16.452,16.452,16.035,16.088,11724,0
2011-07-28,16.052,16.215,15.993,15.993,25890,0
2011-07-29,15.776,16.003,15.385,15.957,130980,0
2011-08-01,16.145,16.148,15.721,15.803,30333,0
2011-08-02,15.792,15.817,15.329,15.339,92832,0
2011-08-03,15.36,15.415,14.858,15.415,47010,0
2011-08-04,15.001,15.035,14.296,14.487,36648,0
2011-08-05,14.52,14.624,13.884,14.234,72810,0
2011-08-08,13.614,13.845,13.122,13.135,93309,0
2011-08-09,13.333,13.856,12.967,13.856,32532,0
2011-08-10,13.48,13.617,13.416,13.416,53976,0
2011-08-11,13.552,14.206,13.498,14.206,18837,0
2011-08-12,14.258,14.258,14.093,14.16,12651,0
2011-08-15,14.319,14.513,14.319,14.493,13803,0
2011-08-16,14.43,14.437,14.307,14.363,22899,0
2011-08-17,14.495,14.495,14.24,14.248,110508,0
2011-08-18,13.907,13.907,13.485,13.528,13557,0
2011-08-19,13.433,13.565,13.264,13.264,18750,0
2011-08-22,13.637,13.637,13.217,13.251,22224,0
2011-08-23,13.297,13.684,13.297,13.684,7728,0
2011-08-24,13.854,13.954,13.742,13.954,170802,0
2011-08-25,13.92,13.925,13.65,13.65,14568,0
2011-08-26,13.534,13.995,13.496,13.995,9867,0
2011-08-29,14.24,14.557,14.219,14.557,18015,0
2011-08-30,14.529,14.706,14.448,14.644,119763,0
2011-08-31,14.825,14.888,14.587,14.696,37164,0
2011-09-01,14.698,14.736,14.338,14.672,8067,0
2011-09-02,14.178,14.265,14.025,14.068,15603,0
2011-09-06,13.678,13.962,13.65,13.948,48543,0
2011-09-07,14.13,14.45,14.13,14.45,155889,0
2011-09-08,14.347,14.415,14.203,14.239,11967,0
2011-09-09,14.159,14.159,13.777,13.817,16884,0
2011-09-12,13.65,13.877,13.596,13.864,8187,0
2011-09-13,13.988,14.132,13.882,14.12,13374,0
2011-09-14,14.44,14.481,14.225,14.409,8730,0
2011-09-15,14.505,14.561,14.394,14.551,7278,0
2011-09-16,14.546,14.551,14.453,14.551,194841,0
2011-09-19,14.259,14.27,14.259,14.27,3540,0
2011-09-20,14.402,14.531,14.213,14.213,27888,0
2011-09-21,14.048,14.099,13.809,14.099,16560,0
2011-09-22,13.213,13.34,13.084,13.122,46398,0
2011-09-23,13.218,13.325,13.208,13.325,65988,0
2011-09-26,13.378,13.468,13.378,13.468,21990,0
2011-09-27,13.934,14.115,13.841,13.841,15138,0
2011-09-28,13.862,13.862,13.603,13.603,4464,0
2011-09-29,13.628,13.628,13.316,13.425,5733,0
2011-09-30,13.276,13.368,13.171,13.171,18147,0
2011-10-03,13.037,13.063,12.584,12.629,59925,0
2011-10-04,12.411,12.702,12.406,12.406,25749,0
2011-10-05,13.109,13.293,12.996,13.293,20559,0
2011-10-06,13.262,13.583,13.262,13.583,21366,0
2011-10-07,13.628,13.647,13.389,13.647,9888,0
2011-10-10,13.833,13.862,13.801,13.801,10530,0
2011-10-11,13.851,13.95,13.851,13.95,4485,0
2011-10-12,14.003,14.197,14.003,14.132,9435,0
2011-10-13,13.972,14.112,13.972,14.112,4869,0
2011-10-14,14.29,14.337,14.218,14.321,15030,0
2011-10-17,14.303,14.309,14.125,14.125,14355,0
2011-10-18,14.03,14.36,13.817,14.329,92349,0
2011-10-19,14.295,14.295,14.143,14.18,3876,0
2011-10-20,14.03,14.177,13.993,14.177,7308,0
2011-10-21,14.492,14.549,14.44,14.549,40896,0
2011-10-24,14.734,14.96,14.734,14.944,26544,0
2011-10-25,14.747,14.812,14.69,14.704,18462,0
2011-10-26,14.741,14.792,14.741,14.792,14013,0
2011-10-27,15.321,15.484,15.157,15.463,17409,0
2011-10-28,15.383,15.412,15.313,15.362,48981,0
2011-10-31,15.113,15.232,15.113,15.113,18594,0
2011-11-01,14.557,14.677,14.468,14.677,18471,0
2011-11-02,14.715,14.827,14.69,14.69,5424,0
2011-11-03,14.947,15.151,14.947,15.151,15702,0
2011-11-04,14.999,15.192,14.984,15.18,89025,0
2011-11-07,15.174,15.22,14.898,15.159,34800,0
2011-11-08,15.194,15.329,15.008,15.311,54162,0
2011-11-09,14.887,14.923,14.644,14.644,26349,0
2011-11-10,14.938,14.938,14.634,14.765,9108,0
2011-11-11,14.933,15.164,14.933,15.104,15093,0
2011-11-14,15.076,15.091,14.918,14.931,4278,0
2011-11-15,14.9,15.094,14.9,15.089,9537,0
2011-11-16,15.042,15.111,14.923,14.923,1578,0
2011-11-17,14.58,14.597,14.544,14.557,7317,0
2011-11-18,14.564,14.652,14.528,14.587,45672,0
2011-11-21,14.208,14.282,14.177,14.278,19554,0
2011-11-22,14.278,14.293,14.192,14.254,30348,0
2011-11-23,13.968,13.968,13.887,13.923,17793,0
2011-11-25,13.902,13.902,13.769,13.902,1122,0
2011-11-28,14.259,14.36,14.223,14.28,30153,0
2011-11-29,14.373,14.409,14.34,14.357,7365,0
2011-11-30,14.85,14.892,14.772,14.843,20877,0
2011-12-01,14.944,15.027,14.941,14.947,26556,0
2011-12-02,15.111,15.177,14.935,14.964,272460,0
2011-12-05,15.201,15.277,15.107,15.132,19335,0
2011-12-06,15.083,15.163,15.028,15.145,10632,0
2011-12-07,14.886,14.969,14.886,14.969,1731,0
2011-12-08,14.961,14.966,14.655,14.657,26820,0
2011-12-09,14.83,15.02,14.785,14.989,8112,0
2011-12-12,14.662,14.662,14.662,14.662,1107,0
2011-12-13,14.881,14.886,14.72,14.753,20487,0
2011-12-14,14.468,14.468,14.245,14.281,16785,0
2011-12-15,14.378,14.415,14.345,14.415,4413,0
2011-12-16,14.655,14.657,14.434,14.494,6921,0
2011-12-19,14.603,14.624,14.359,14.359,11721,0
2011-12-20,14.541,14.779,14.541,14.74,33963,0
2011-12-21,14.652,14.785,14.597,14.785,38391,0
2011-12-22,14.888,15.007,14.888,14.961,19878,0
2011-12-23,14.987,15.049,14.984,15.049,10923,0
2011-12-27,15.1,15.121,15.1,15.121,14838,0
2011-12-28,15.009,15.009,14.857,14.865,9204,0
2011-12-29,14.992,15.028,14.896,15.028,12906,0
2011-12-30,15.014,15.091,15.014,15.031,36915,0
2012-01-03,15.391,15.391,15.171,15.18,21060,0
2012-01-04,15.103,15.15,15.103,15.15,2679,0
2012-01-05,14.987,15.219,14.979,15.209,68280,0
2012-01-06,15.303,15.303,15.285,15.285,2268,0
2012-01-09,15.327,15.327,15.194,15.306,26865,0
2012-01-10,15.488,15.529,15.482,15.485,11724,0
2012-01-11,15.474,15.58,15.474,15.563,4992,0
2012-01-12,15.568,15.586,15.568,15.586,1149,0
2012-01-13,15.456,15.58,15.42,15.536,104346,0
2012-01-17,15.593,15.674,15.554,15.554,7227,0
2012-01-18,15.536,15.757,15.536,15.757,8145,0
2012-01-19,15.895,15.982,15.892,15.948,3585,0
2012-01-20,15.934,16.022,15.84,15.892,22788,0
2012-01-23,15.941,15.97,15.819,15.902,7272,0
2012-01-24,15.868,15.934,15.868,15.934,3264,0
2012-01-25,15.951,16.175,15.816,16.175,236112,0
2012-01-26,16.198,16.213,16.003,16.012,25461,0
2012-01-27,15.934,16.089,15.934,16.063,6681,0
2012-01-30,15.899,15.959,15.899,15.959,4659,0
2012-01-31,16.106,16.106,15.972,16.006,11763,0
2012-02-01,16.159,16.343,16.159,16.343,4623,0
2012-02-02,16.341,16.341,16.284,16.296,7965,0
2012-02-03,16.525,16.6,16.525,16.59,10275,0
2012-02-06,16.527,16.608,16.527,16.608,44991,0
2012-02-07,16.491,16.654,16.491,16.59,13833,0
2012-02-08,16.647,16.712,16.621,16.636,4053,0
2012-02-09,16.548,16.717,16.548,16.678,6993,0
2012-02-10,16.561,16.561,16.374,16.519,7326,0
2012-02-13,16.706,16.709,16.595,16.709,16320,0
2012-02-14,16.59,16.649,16.553,16.641,6444,0
2012-02-15,16.719,16.724,16.593,16.636,19335,0
2012-02-16,16.616,16.854,16.616,16.854,3090,0
2012-02-17,16.886,16.886,16.818,16.818,3474,0
2012-02-21,16.901,16.901,16.693,16.699,17886,0
2012-02-22,16.712,16.712,16.67,16.672,2844,0
2012-02-23,16.781,16.807,16.781,16.805,2721,0
2012-02-24,16.823,16.908,16.823,16.903,10869,0
2012-02-27,16.751,16.908,16.751,16.849,72825,0
2012-02-28,16.82,16.898,16.82,16.82,10488,0
2012-02-29,16.899,16.982,16.737,16.748,19368,0
2012-03-01,16.779,16.935,16.776,16.841,21531,0
2012-03-02,16.826,16.826,16.732,16.756,6096,0
2012-03-05,16.717,16.717,16.605,16.633,18516,0
2012-03-06,16.358,16.428,16.306,16.306,2790,0
2012-03-07,16.329,16.494,16.329,16.462,4122,0
2012-03-08,16.636,16.694,16.597,16.694,18642,0
2012-03-12,16.892,16.892,16.737,16.784,14376,0
2012-03-13,16.933,17.104,16.871,17.104,9213,0
2012-03-14,17.157,17.157,16.959,17.013,12939,0
2012-03-15,16.991,17.13,16.964,17.13,21888,0
2012-03-16,17.139,17.139,17.118,17.139,19146,0
2012-03-19,17.151,17.258,17.099,17.219,12486,0
2012-03-20,17.05,17.086,16.954,17.086,21711,0
2012-03-21,17.019,17.089,17.019,17.071,9759,0
2012-03-22,16.967,16.967,16.787,16.868,8607,0
2012-03-23,16.813,16.936,16.806,16.936,4800,0
2012-03-26,17.123,17.162,17.102,17.162,24060,0
2012-03-27,17.139,17.199,17.139,17.162,82089,0
2012-03-28,17.03,17.03,16.928,16.928,1347,0
2012-03-29,16.933,17.022,16.808,17.022,5085,0
2012-03-30,17.089,17.124,17.029,17.029,6627,0
2012-04-02,16.962,17.174,16.954,17.102,23145,0
2012-04-03,17.118,17.123,17.038,17.123,8709,0
2012-04-04,16.912,16.992,16.85,16.889,15072,0
2012-04-05,16.85,16.865,16.829,16.829,19554,0
2012-04-09,16.545,16.639,16.545,16.639,6558,0
2012-04-10,16.502,16.502,16.217,16.217,9105,0
2012-04-11,16.39,16.436,16.39,16.402,2601,0
2012-04-12,16.398,16.71,16.398,16.71,5583,0
2012-04-13,16.574,16.582,16.502,16.502,95781,0
2012-04-16,16.621,16.652,16.507,16.507,1656,0
2012-04-17,16.793,16.826,16.785,16.785,5082,0
2012-04-18,16.67,16.722,16.66,16.722,10104,0
2012-04-19,16.702,16.71,16.553,16.629,91929,0
2012-04-20,16.686,16.777,16.665,16.668,31161,0
2012-04-23,16.398,16.478,16.327,16.478,4938,0
2012-04-24,16.53,16.564,16.488,16.522,13236,0
2012-04-25,16.772,16.777,16.613,16.777,45726,0
2012-04-26,16.772,16.925,16.772,16.925,69555,0
2012-04-27,16.975,17.016,16.965,17.016,1860,0
2012-04-30,16.966,16.966,16.816,16.89,7101,0
2012-05-01,17.118,17.118,17.068,17.068,7335,0
2012-05-02,16.973,16.973,16.831,16.973,1755,0
2012-05-03,17.003,17.003,16.845,16.845,5880,0
2012-05-04,16.665,16.665,16.522,16.522,82596,0
2012-05-07,16.494,16.556,16.494,16.53,15990,0
2012-05-08,16.486,16.486,16.122,16.343,36189,0
2012-05-09,16.207,16.455,16.19,16.395,9732,0
2012-05-10,16.436,16.436,16.39,16.39,1590,0
2012-05-11,16.254,16.488,16.254,16.42,58629,0
2012-05-14,16.202,16.262,16.179,16.179,1713,0
2012-05-15,16.184,16.231,16.179,16.179,5019,0
2012-05-16,16.106,16.106,16.007,16.028,5244,0
2012-05-17,15.813,15.813,15.524,15.524,158874,0
2012-05-18,15.558,15.568,15.297,15.318,178965,0
2012-05-21,15.575,15.615,15.563,15.615,15531,0
2012-05-22,15.805,15.828,15.717,15.789,3756,0
2012-05-23,15.604,15.633,15.485,15.633,24138,0
2012-05-24,15.859,15.859,15.701,15.701,1344,0
2012-05-25,15.893,15.908,15.792,15.792,18000,0
2012-05-29,16.023,16.049,15.942,16.049,4620,0
2012-05-30,15.77,15.77,15.754,15.76,6444,0
2012-05-31,15.634,15.71,15.492,15.71,2808,0
2012-06-01,15.308,15.316,15.191,15.198,16125,0
2012-06-04,15.274,15.277,14.998,15.115,3402,0
2012-06-05,15.179,15.179,15.179,15.179,2022,0
2012-06-06,15.593,15.663,15.593,15.614,2595,0
2012-06-07,15.854,15.854,15.623,15.623,102414,0
2012-06-11,15.898,15.898,15.451,15.461,8964,0
2012-06-12,15.382,15.52,15.382,15.509,4962,0
2012-06-13,15.593,15.614,15.593,15.614,2883,0
2012-06-14,15.505,15.581,15.498,15.581,9087,0
2012-06-15,15.559,15.701,15.559,15.701,10950,0
2012-06-18,15.714,15.805,15.698,15.805,12138,0
2012-06-19,15.896,16.029,15.896,16.012,10035,0
2012-06-20,15.996,16.029,15.951,15.956,5154,0
2012-06-21,15.896,15.896,15.593,15.593,3888,0
2012-06-22,15.65,15.65,15.638,15.638,1287,0
2012-06-25,15.33,15.366,15.303,15.366,7719,0
2012-06-26,15.343,15.452,15.343,15.452,5319,0
2012-06-27,15.526,15.601,15.526,15.601,5628,0
2012-06-28,15.465,15.628,15.465,15.628,3705,0
2012-06-29,15.946,16.085,15.946,16.053,9126,0
2012-07-02,16.15,16.15,15.993,16.147,11910,0
2012-07-05,16.322,16.358,16.228,16.327,6096,0
2012-07-06,16.196,16.196,16.076,16.115,1965,0
2012-07-09,16.048,16.048,16.022,16.022,1143,0
2012-07-10,16.171,16.171,15.993,16.006,4344,0
2012-07-11,15.845,15.85,15.82,15.826,3738,0
2012-07-12,15.633,15.81,15.633,15.8,3879,0
2012-07-13,15.891,15.974,15.891,15.974,1539,0
2012-07-17,15.925,16.045,15.865,16.032,5868,0
2012-07-18,16.069,16.126,16.069,16.126,2556,0
2012-07-19,16.196,16.215,16.126,16.212,2427,0
2012-07-20,16.069,16.118,16.017,16.017,9969,0
2012-07-23,15.852,15.852,15.703,15.802,5751,0
2012-07-24,15.796,15.796,15.512,15.586,3666,0
2012-07-25,15.643,15.648,15.567,15.58,31239,0
2012-07-27,16.076,16.217,16.053,16.176,13821,0
2012-07-30,16.22,16.241,16.118,16.15,12993,0
2012-07-31,16.156,16.158,16.04,16.04,15696,0
2012-08-01,16.092,16.092,15.948,15.951,15459,0
2012-08-02,15.786,15.786,15.742,15.757,3282,0
2012-08-03,16.11,16.163,16.097,16.163,1830,0
2012-08-06,16.215,16.256,16.215,16.249,10488,0
2012-08-07,16.319,16.439,16.319,16.403,9168,0
2012-08-08,16.343,16.421,16.343,16.384,7431,0
2012-08-09,16.447,16.474,16.444,16.444,9687,0
2012-08-10,16.413,16.478,16.4,16.478,13323,0
2012-08-13,16.322,16.418,16.322,16.418,16998,0
2012-08-14,16.452,16.492,16.442,16.442,8898,0
2012-08-15,16.431,16.505,16.431,16.503,10194,0
2012-08-16,16.523,16.634,16.497,16.622,7263,0
2012-08-17,16.711,16.729,16.698,16.729,4017,0
2012-08-20,16.653,16.674,16.625,16.666,9033,0
2012-08-21,16.737,16.831,16.687,16.687,2487,0
2012-08-22,16.648,16.695,16.596,16.695,9057,0
2012-08-23,16.601,16.625,16.591,16.591,5559,0
2012-08-28,16.615,16.662,16.578,16.634,4437,0
2012-08-29,16.58,16.666,16.58,16.651,9003,0
2012-08-30,16.564,16.578,16.517,16.546,18339,0
2012-08-31,16.583,16.635,16.583,16.635,15261,0
2012-09-04,16.586,16.756,16.586,16.756,2292,0
2012-09-05,16.701,16.74,16.701,16.709,14607,0
2012-09-06,16.992,17.063,16.95,17.045,10449,0
2012-09-07,17.058,17.144,17.058,17.136,5817,0
2012-09-10,17.097,17.097,17.073,17.073,4701,0
2012-09-11,17.058,17.139,17.058,17.116,11775,0
2012-09-12,17.2,17.2,17.192,17.192,1059,0
2012-09-13,17.162,17.403,17.149,17.384,6150,0
2012-09-14,17.561,17.638,17.561,17.569,17697,0
2012-09-17,17.537,17.537,17.463,17.468,3453,0
2012-09-18,17.37,17.37,17.31,17.31,4434,0
2012-09-19,17.325,17.38,17.325,17.38,1512,0
2012-09-20,17.26,17.26,17.215,17.233,16626,0
2012-09-21,17.388,17.388,17.291,17.296,10692,0
2012-09-24,17.173,17.236,16.835,17.194,37410,0
2012-09-25,17.16,17.16,16.958,16.981,8526,0
2012-09-26,16.717,16.793,16.717,16.793,1287,0
2012-09-27,16.829,16.969,16.829,16.969,6093,0
2012-09-28,16.916,16.916,16.916,16.916,1236,0
2012-10-01,17.01,17.013,16.534,16.94,14679,0
2012-10-02,16.835,16.961,16.835,16.916,7680,0
2012-10-03,16.966,16.972,16.966,16.966,1056,0
2012-10-04,17.047,17.136,17.032,17.132,19557,0
2012-10-05,17.231,17.268,17.11,17.152,8631,0
2012-10-08,17.092,17.116,17.078,17.105,40545,0
2012-10-09,17.076,17.1,16.921,16.921,16179,0
2012-10-10,16.908,16.908,16.824,16.824,2133,0
2012-10-11,16.945,16.986,16.921,16.94,4335,0
2012-10-12,16.821,16.851,16.821,16.827,1575,0
2012-10-15,16.837,16.961,16.785,16.961,7509,0
2012-10-16,17.024,17.121,17.024,17.1,8472,0
2012-10-17,17.233,17.233,17.233,17.233,1908,0
2012-10-18,17.223,17.33,17.223,17.281,17391,0
2012-10-19,17.189,17.189,16.972,17.055,13035,0
2012-10-22,17.027,17.027,16.927,16.932,48525,0
2012-10-23,16.738,16.877,16.738,16.832,13185,0
2012-10-24,16.853,16.853,16.772,16.772,6267,0
2012-10-25,16.759,16.78,16.759,16.78,1782,0
2012-10-26,16.722,16.801,16.68,16.801,8169,0
2012-10-31,16.782,16.866,16.769,16.866,7821,0
2012-11-01,17.155,17.16,17.139,17.139,3216,0
2012-11-02,17.013,17.013,17.013,17.013,4155,0
2012-11-05,16.956,17.065,16.956,17.06,4320,0
2012-11-06,17.165,17.233,17.165,17.21,3417,0
2012-11-07,17.005,17.005,16.866,16.956,5382,0
2012-11-08,16.929,16.929,16.719,16.729,11010,0
2012-11-09,16.57,16.756,16.57,16.732,10257,0
2012-11-12,16.667,16.667,16.667,16.667,366,0
2012-11-13,16.651,16.729,16.604,16.604,7866,0
2012-11-14,16.505,16.551,16.299,16.316,23976,0
2012-11-15,16.037,16.35,16.037,16.35,3015,0
2012-11-16,16.379,16.379,16.373,16.373,2670,0
2012-11-19,16.612,16.696,16.612,16.685,3405,0
2012-11-20,16.717,16.764,16.717,16.764,1578,0
2012-11-21,16.808,16.808,16.808,16.808,1533,0
2012-11-23,16.916,16.916,16.916,16.916,972,0
2012-11-26,16.969,16.972,16.94,16.969,2319,0
2012-11-27,16.95,17.058,16.95,17.029,5679,0
2012-11-28,16.837,17.105,16.837,17.102,228402,0
2012-11-29,17.228,17.53,17.132,17.184,198480,0
2012-11-30,17.226,17.276,17.165,17.213,9441,0
2012-12-03,17.375,17.375,17.168,17.168,6705,0
2012-12-04,17.197,17.215,17.181,17.215,4122,0
2012-12-05,17.155,17.244,17.121,17.194,9375,0
2012-12-06,17.325,17.325,17.2,17.22,6057,0
2012-12-07,17.283,17.32,17.263,17.32,18498,0
2012-12-10,17.396,17.399,17.341,17.393,14388,0
2012-12-11,17.486,17.514,17.441,17.441,12837,0
2012-12-12,17.525,17.561,17.501,17.53,4653,0
2012-12-13,17.47,17.47,17.301,17.333,7029,0
2012-12-14,17.301,17.333,17.283,17.283,18495,0
2012-12-17,17.307,17.464,17.307,17.438,17721,0
2012-12-18,17.572,17.692,17.572,17.666,13722,0
2012-12-19,17.706,17.742,17.674,17.687,18642,0
2012-12-20,17.674,17.745,17.622,17.732,26787,0
2012-12-21,17.31,17.359,17.294,17.359,26505,0
2012-12-24,17.315,17.338,17.315,17.315,1140,0
2012-12-26,17.344,17.344,17.2,17.233,24786,0
2012-12-27,17.097,17.225,17.032,17.225,266124,0
2012-12-28,17.071,17.173,17.065,17.113,20991,0
2012-12-31,17.121,17.368,17.107,17.333,40122,0
2013-01-02,17.819,17.819,17.613,17.751,56784,0
2013-01-03,17.782,17.905,17.765,17.816,56037,0
2013-01-04,17.847,17.944,17.821,17.911,94200,0
2013-01-07,17.868,17.884,17.839,17.876,6117,0
2013-01-08,17.9,17.9,17.779,17.826,6255,0
2013-01-09,17.897,17.93,17.854,17.925,70260,0
2013-01-10,17.955,18.031,17.9,18.01,192243,0
2013-01-11,17.984,17.987,17.957,17.96,7809,0
2013-01-14,17.973,18.047,17.941,17.966,10497,0
2013-01-15,17.92,18.104,17.92,18.083,17127,0
2013-01-16,18.078,18.091,17.994,18.065,90384,0
2013-01-17,18.167,18.272,18.151,18.251,86916,0
2013-01-18,18.199,18.279,18.193,18.279,6141,0
2013-01-22,18.305,18.406,18.269,18.398,30381,0
2013-01-23,18.398,18.427,18.376,18.419,31005,0
2013-01-24,18.558,18.558,18.44,18.529,139833,0
2013-01-25,18.597,18.689,18.558,18.681,33744,0
2013-01-28,18.725,18.847,18.623,18.65,81336,0
2013-01-29,18.595,18.699,18.589,18.666,55317,0
2013-01-30,18.636,18.668,18.584,18.584,28803,0
2013-01-31,18.555,18.682,18.542,18.648,38385,0
2013-02-01,18.739,18.806,18.739,18.776,23349,0
2013-02-04,18.699,18.72,18.618,18.618,14025,0
2013-02-05,18.712,18.83,18.671,18.784,42588,0
2013-02-06,18.752,18.898,18.736,18.896,60084,0
2013-02-07,18.898,18.909,18.731,18.857,120705,0
2013-02-08,18.922,18.978,18.919,18.97,67575,0
2013-02-11,18.911,18.944,18.886,18.886,11076,0
2013-02-12,18.947,19.048,18.947,19.009,28260,0
2013-02-13,19.072,19.112,19.016,19.064,50202,0
2013-02-14,19.077,19.147,19.058,19.058,106449,0
2013-02-15,19.156,19.169,19.058,19.101,101997,0
2013-02-19,19.135,19.234,19.135,19.224,54873,0
2013-02-20,19.196,19.196,18.896,18.896,11877,0
2013-02-21,18.833,18.847,18.62,18.742,20409,0
2013-02-22,18.85,18.855,18.799,18.841,6732,0
2013-02-25,18.933,18.988,18.532,18.532,18876,0
2013-02-26,18.542,18.668,18.487,18.661,24660,0
2013-02-27,18.725,18.975,18.725,18.972,7515,0
2013-02-28,18.911,19.036,18.898,18.898,16509,0
2013-03-01,18.805,18.904,18.703,18.872,14220,0
2013-03-04,18.894,18.952,18.83,18.933,13626,0
2013-03-05,19.138,19.205,19.034,19.157,18783,0
2013-03-06,19.278,19.278,19.21,19.223,10926,0
2013-03-07,19.231,19.297,19.231,19.297,6714,0
2013-03-08,19.407,19.465,19.344,19.465,26856,0
2013-03-11,19.405,19.481,19.405,19.439,10143,0
2013-03-12,19.447,19.478,19.41,19.473,34236,0
2013-03-13,19.444,19.567,19.444,19.557,6480,0
2013-03-14,19.622,19.677,19.622,19.669,6042,0
2013-03-15,19.633,19.674,19.591,19.654,26502,0
2013-03-18,19.502,19.63,19.485,19.525,38253,0
2013-03-19,19.601,19.615,19.407,19.48,21549,0
2013-03-20,19.607,19.672,19.572,19.672,15603,0
2013-03-21,19.517,19.609,19.483,19.483,35133,0
2013-03-22,19.483,19.565,19.483,19.554,4737,0
2013-03-25,19.644,19.644,19.431,19.531,12252,0
2013-03-26,19.575,19.625,19.531,19.625,18786,0
2013-03-27,19.475,19.596,19.415,19.596,4395,0
2013-03-28,19.767,19.767,19.612,19.725,33246,0
2013-04-01,19.743,19.743,19.509,19.533,17295,0
2013-04-02,19.607,19.607,19.546,19.546,16755,0
2013-04-03,19.444,19.444,19.131,19.17,24504,0
2013-04-04,19.228,19.236,19.183,19.236,23643,0
2013-04-05,19.05,19.26,18.948,19.26,9417,0
2013-04-08,19.278,19.402,19.223,19.402,22845,0
2013-04-09,19.423,19.539,19.423,19.465,5673,0
2013-04-10,19.562,19.707,19.562,19.672,11763,0
2013-04-11,19.702,19.846,19.702,19.799,8784,0
2013-04-12,19.704,19.722,19.628,19.662,18126,0
2013-04-15,19.418,19.439,19.002,19.002,7743,0
2013-04-16,19.186,19.357,19.181,19.357,2532,0
2013-04-17,19.103,19.103,19.103,19.103,2574,0
2013-04-18,19.103,19.103,18.828,18.976,16107,0
2013-04-19,18.997,19.183,18.997,19.131,8670,0
2013-04-22,19.081,19.305,19.081,19.305,10368,0
2013-04-23,19.525,19.525,19.362,19.407,11049,0
2013-04-24,19.542,19.572,19.473,19.572,9057,0
2013-04-25,19.639,19.775,19.636,19.775,14685,0
2013-04-26,19.672,19.672,19.572,19.657,8094,0
2013-04-29,19.756,19.775,19.717,19.77,9345,0
2013-04-30,19.78,19.842,19.753,19.832,10605,0
2013-05-01,19.849,19.849,19.57,19.57,10869,0
2013-05-02,19.765,19.765,19.765,19.765,1329,0
2013-05-03,20.006,20.132,20.006,20.061,3879,0
2013-05-06,20.098,20.17,20.056,20.124,11724,0
2013-05-07,20.233,20.268,20.227,20.268,9003,0
2013-05-08,20.335,20.335,20.33,20.335,5481,0
2013-05-09,20.419,20.45,20.358,20.358,8727,0
2013-05-10,20.427,20.524,20.427,20.506,17925,0
2013-05-13,20.49,20.49,20.439,20.45,14667,0
2013-05-14,20.689,20.72,20.671,20.715,16611,0
2013-05-15,20.679,20.823,20.679,20.823,9963,0
2013-05-16,20.799,20.845,20.684,20.684,16224,0
2013-05-17,20.818,20.913,20.789,20.913,11325,0
2013-05-20,20.954,20.971,20.932,20.932,37971,0
2013-05-21,20.926,21.026,20.894,21.026,13890,0
2013-05-22,20.997,21.051,20.508,20.508,4638,0
2013-05-23,20.371,20.532,20.363,20.532,20085,0
2013-05-24,20.358,20.495,20.358,20.482,11223,0
2013-05-28,20.75,20.85,20.605,20.65,41790,0
2013-05-29,20.473,20.553,20.307,20.553,24540,0
2013-05-30,20.6,20.647,20.571,20.647,11991,0
2013-05-31,20.514,20.659,20.439,20.519,5802,0
2013-06-03,20.387,20.387,20.151,20.281,70545,0
2013-06-04,20.41,20.41,20.194,20.199,9888,0
2013-06-05,20.117,20.117,19.914,19.978,6117,0
2013-06-06,19.881,20.022,19.837,20.022,5961,0
2013-06-07,20.257,20.376,20.141,20.318,17493,0
2013-06-10,20.437,20.465,20.295,20.327,27492,0
2013-06-11,20.46,20.46,20.084,20.186,38145,0
2013-06-12,20.317,20.317,19.919,19.919,6480,0
2013-06-13,19.924,20.356,19.924,20.356,50646,0
2013-06-14,20.373,20.373,20.173,20.247,40740,0
2013-06-17,20.376,20.427,20.306,20.306,59535,0
2013-06-18,20.383,20.545,20.383,20.545,9504,0
2013-06-19,20.531,20.531,20.252,20.252,10446,0
2013-06-20,19.881,19.886,19.663,19.663,12840,0
2013-06-21,19.75,19.75,19.449,19.616,17112,0
2013-06-24,19.334,19.561,19.231,19.561,25263,0
2013-06-25,19.569,19.676,19.521,19.663,15183,0
2013-06-26,19.851,19.886,19.834,19.87,3957,0
2013-06-27,20.014,20.117,19.924,20.101,16716,0
2013-06-28,20.117,20.18,20.07,20.07,8211,0
2013-07-01,20.721,20.721,20.212,20.342,4494,0
2013-07-02,20.342,20.433,20.149,20.212,22206,0
2013-07-03,20.214,20.283,20.206,20.257,2361,0
2013-07-08,20.531,20.613,20.518,20.518,18267,0
2013-07-09,20.608,20.751,20.41,20.676,14697,0
2013-07-10,20.69,20.737,20.684,20.698,10101,0
2013-07-11,20.92,20.972,20.92,20.972,2145,0
2013-07-12,21.094,21.123,21.038,21.081,9102,0
2013-07-15,21.165,21.186,21.151,21.178,3735,0
2013-07-16,21.107,21.107,21.027,21.067,48516,0
2013-07-17,21.062,21.173,21.062,21.113,239244,0
2013-07-18,21.215,21.344,21.215,21.297,10902,0
2013-07-19,21.294,21.31,21.292,21.292,248646,0
2013-07-22,21.45,21.45,21.312,21.402,10098,0
2013-07-23,21.487,21.487,21.37,21.381,25593,0
2013-07-24,21.331,21.331,21.207,21.207,11940,0
2013-07-25,21.304,21.431,21.262,21.431,35793,0
2013-07-26,21.36,21.36,21.241,21.357,146001,0
2013-07-29,21.304,21.357,21.244,21.244,6396,0
2013-07-30,21.31,21.4,21.31,21.347,148509,0
2013-07-31,21.417,21.49,21.412,21.49,8655,0
2013-08-01,21.627,21.767,21.627,21.74,21111,0
2013-08-02,21.708,21.756,21.708,21.756,7278,0
2013-08-05,21.729,21.811,21.729,21.764,5475,0
2013-08-06,21.584,21.589,21.584,21.589,1515,0
2013-08-07,21.397,21.474,21.397,21.426,19620,0
2013-08-09,21.582,21.621,21.545,21.574,13605,0
2013-08-12,21.463,21.591,21.463,21.591,6981,0
2013-08-13,21.653,21.653,21.523,21.582,13287,0
2013-08-14,21.49,21.49,21.484,21.484,7113,0
2013-08-15,21.189,21.323,21.07,21.072,11700,0
2013-08-16,21.02,21.104,20.982,21.067,103044,0
2013-08-19,20.967,21.001,20.824,20.824,255618,0
2013-08-20,21.083,21.13,21.064,21.118,338919,0
2013-08-21,21.051,21.17,20.967,21.012,136704,0
2013-08-22,21.083,21.262,20.764,21.231,122538,0
2013-08-23,21.246,21.325,21.246,21.325,10467,0
2013-08-26,21.339,21.455,21.339,21.352,25962,0
2013-08-27,21.051,21.051,20.911,20.911,12093,0
2013-08-28,20.985,20.985,20.933,20.961,14451,0
2013-08-29,21.157,21.157,21.094,21.094,3108,0
2013-08-30,20.864,20.864,20.864,20.864,645,0
2013-09-03,21.181,21.181,20.853,20.853,5988,0
2013-09-04,21.055,21.148,21.055,21.148,19902,0
2013-09-05,21.234,21.236,21.212,21.228,8151,0
2013-09-06,21.003,21.289,21.003,21.289,1422,0
2013-09-09,21.505,21.505,21.505,21.505,2652,0
2013-09-10,21.683,21.683,21.683,21.683,768,0
2013-09-11,21.695,21.813,21.69,21.764,5031,0
2013-09-12,21.846,21.846,21.687,21.7,65256,0
2013-09-13,21.681,21.752,21.676,21.718,73443,0
2013-09-16,21.998,21.998,21.803,21.803,6816,0
2013-09-17,21.686,21.998,21.686,21.998,13893,0
2013-09-18,22.062,22.266,21.922,22.24,9546,0
2013-09-19,22.252,22.281,22.194,22.207,47922,0
2013-09-20,22.155,22.155,22.128,22.128,1131,0
2013-09-23,22.102,22.102,21.976,22.038,3531,0
2013-09-24,22.123,22.147,22.104,22.104,6927,0
2013-09-25,22.028,22.123,22.028,22.123,1896,0
2013-09-26,22.115,22.186,22.115,22.178,6561,0
2013-09-27,22.152,22.186,22.126,22.162,5916,0
2013-09-30,21.908,22.134,21.853,22.08,12720,0
2013-10-01,22.202,22.432,22.202,22.35,31974,0
2013-10-02,22.257,22.364,22.257,22.327,7947,0
2013-10-03,22.117,22.17,22.025,22.134,27822,0
2013-10-04,22.221,22.358,22.215,22.316,17187,0
2013-10-07,22.175,22.248,22.144,22.17,5799,0
2013-10-08,22.025,22.03,21.702,21.702,10395,0
2013-10-09,21.643,21.667,21.556,21.58,16866,0
2013-10-10,21.98,22.07,21.927,22.047,5010,0
2013-10-11,22.075,22.303,22.075,22.3,14865,0
2013-10-14,22.543,22.543,22.128,22.39,49947,0
2013-10-15,22.43,22.43,22.248,22.248,11097,0
2013-10-16,22.502,22.538,22.461,22.525,16749,0
2013-10-17,22.469,22.739,22.464,22.729,31077,0
2013-10-18,22.928,22.928,22.824,22.906,13761,0
2013-10-21,22.996,22.996,22.867,22.899,13143,0
2013-10-22,22.989,23.052,22.949,23.001,38616,0
2013-10-23,22.911,22.911,22.774,22.891,22983,0
2013-10-24,22.917,22.917,22.911,22.911,1323,0
2013-10-25,23.025,23.025,22.928,23.018,5829,0
2013-10-28,23.057,23.063,22.896,22.946,11526,0
2013-10-29,23.031,23.031,22.93,22.93,1512,0
2013-10-30,23.081,23.081,22.806,22.806,4857,0
2013-10-31,22.812,22.93,22.713,22.93,8010,0
2013-11-01,22.713,22.769,22.618,22.769,5526,0
2013-11-04,22.85,22.928,22.793,22.925,12534,0
2013-11-05,22.679,22.917,22.679,22.917,5988,0
2013-11-06,22.946,22.946,22.737,22.779,7653,0
2013-11-07,22.84,22.84,22.361,22.374,9222,0
2013-11-08,22.53,22.623,22.53,22.623,12255,0
2013-11-11,22.701,22.779,22.701,22.761,9669,0
2013-11-12,22.745,22.745,22.625,22.732,7818,0
2013-11-13,22.766,22.97,22.739,22.97,3288,0
2013-11-14,22.951,23.049,22.917,23.02,9084,0
2013-11-15,23.044,23.148,23.044,23.148,9801,0
2013-11-18,23.105,23.19,22.899,22.933,6705,0
2013-11-19,22.85,22.973,22.703,22.766,12666,0
2013-11-20,22.771,22.88,22.665,22.665,5793,0
2013-11-21,22.872,23.015,22.872,23.015,1626,0
2013-11-22,23.113,23.165,23.052,23.165,70317,0
2013-11-25,22.991,23.142,22.991,23.068,47334,0
2013-11-26,23.119,23.259,23.119,23.227,9528,0
2013-11-27,23.259,23.319,23.24,23.319,2256,0
2013-11-29,23.349,23.349,23.349,23.349,810,0
2013-12-02,23.311,23.328,23.168,23.179,7281,0
2013-12-03,23.108,23.171,22.968,22.968,43005,0
2013-12-04,23.015,23.049,22.899,23.049,4716,0
2013-12-05,23.044,23.091,23.028,23.091,9984,0
2013-12-06,23.295,23.308,23.295,23.308,6939,0
2013-12-09,23.243,23.254,23.176,23.216,11841,0
2013-12-10,23.227,23.282,23.137,23.137,12717,0
2013-12-11,23.205,23.205,23.004,23.036,6852,0
2013-12-12,22.835,22.835,22.779,22.779,7230,0
2013-12-13,22.968,22.981,22.914,22.914,2400,0
2013-12-16,23.113,23.142,23.057,23.142,10305,0
2013-12-17,23.052,23.145,23.052,23.126,5064,0
2013-12-18,23.269,23.317,23.269,23.317,3015,0
2013-12-19,23.295,23.295,23.295,23.295,2103,0
2013-12-20,22.918,23.419,22.918,23.419,25032,0
2013-12-23,23.621,23.635,23.512,23.606,202389,0
2013-12-24,23.691,23.691,23.691,23.691,1191,0
2013-12-26,23.804,23.852,23.699,23.775,13677,0
2013-12-27,24.232,24.232,23.699,23.751,7893,0
2013-12-30,23.743,23.804,23.705,23.734,5958,0
2013-12-31,23.835,23.888,23.795,23.888,20046,0
2014-01-02,23.795,23.795,23.528,23.624,39579,0
2014-01-03,23.702,23.746,23.603,23.734,23061,0
2014-01-06,23.815,23.815,23.514,23.587,9735,0
2014-01-07,23.67,23.826,23.67,23.751,11769,0
2014-01-08,23.719,23.795,23.719,23.725,5829,0
2014-01-09,23.925,23.925,23.731,23.754,15333,0
2014-01-10,23.818,23.945,23.812,23.904,5145,0
2014-01-13,23.945,23.945,23.563,23.621,24024,0
2014-01-14,23.526,23.971,23.526,23.971,5040,0
2014-01-15,24.024,24.072,24.009,24.027,9342,0
2014-01-16,24.009,24.069,23.988,24.033,165546,0
2014-01-17,24.06,24.096,23.979,23.979,23409,0
2014-01-21,24.177,24.177,23.994,24.041,20874,0
2014-01-22,24.164,24.246,24.139,24.223,8295,0
2014-01-23,24.133,24.133,23.94,23.954,14259,0
2014-01-24,23.925,23.925,23.395,23.395,27663,0
2014-01-27,23.439,23.439,23.043,23.293,27930,0
2014-01-28,23.323,23.398,23.317,23.398,10332,0
2014-01-29,23.26,23.296,23.011,23.118,15099,0
2014-01-30,23.358,23.531,23.338,23.456,11574,0
2014-01-31,23.433,23.462,23.413,23.439,9456,0
2014-02-03,22.86,23.169,22.548,22.622,68331,0
2014-02-04,22.681,22.895,22.681,22.822,19029,0
2014-02-05,22.596,22.773,22.596,22.756,14913,0
2014-02-06,22.947,22.993,22.947,22.993,6948,0
2014-02-07,23.155,23.26,23.057,23.234,8184,0
2014-02-10,23.24,23.246,23.24,23.246,2682,0
2014-02-11,23.451,23.566,23.451,23.558,14901,0
2014-02-12,23.719,23.734,23.578,23.641,16017,0
2014-02-13,23.737,23.896,23.737,23.896,3819,0
2014-02-14,23.904,23.985,23.832,23.974,11373,0
2014-02-18,23.991,24.183,23.974,24.183,14703,0
2014-02-19,24.203,24.203,24.081,24.081,4386,0
2014-02-20,23.994,24.093,23.994,24.093,2826,0
2014-02-21,24.276,24.33,24.254,24.254,8343,0
2014-02-24,24.27,24.495,24.27,24.487,6123,0
2014-02-25,24.478,24.484,24.327,24.458,4719,0
2014-02-26,24.628,24.628,24.448,24.518,3105,0
2014-02-27,24.454,24.557,24.454,24.557,4341,0
2014-02-28,24.553,24.596,24.553,24.596,3246,0
2014-03-03,24.458,24.489,24.339,24.403,5451,0
2014-03-04,24.886,24.981,24.886,24.952,22248,0
2014-03-05,24.92,24.92,24.859,24.9,3543,0
2014-03-06,24.932,24.932,24.897,24.897,2238,0
2014-03-07,24.877,24.877,24.841,24.841,4230,0
2014-03-10,24.668,24.767,24.668,24.767,7065,0
2014-03-11,24.779,24.779,24.321,24.649,2307,0
2014-03-12,24.403,24.631,24.403,24.631,9801,0
2014-03-13,24.593,24.593,24.307,24.414,4527,0
2014-03-14,24.495,24.495,24.414,24.414,2457,0
2014-03-17,24.619,24.663,24.538,24.616,6273,0
2014-03-18,24.744,24.819,24.735,24.819,5418,0
2014-03-19,24.83,24.83,24.628,24.628,9696,0
2014-03-21,24.777,24.942,24.704,24.716,7347,0
2014-03-24,24.359,24.359,24.216,24.216,8394,0
2014-03-25,24.509,24.565,24.376,24.425,11661,0
2014-03-26,24.379,24.379,24.309,24.309,8268,0
2014-03-27,23.877,24.059,23.877,23.923,10812,0
2014-03-28,24.17,24.26,24.17,24.26,1971,0
2014-03-31,24.361,24.399,24.286,24.399,13191,0
2014-04-01,24.554,24.658,24.554,24.591,7962,0
2014-04-02,24.692,24.768,24.692,24.768,7242,0
2014-04-03,24.721,24.721,24.625,24.625,6621,0
2014-04-04,24.379,24.768,24.379,24.379,2625,0
2014-04-07,23.959,24.034,23.668,23.671,8505,0
2014-04-08,23.824,23.88,23.767,23.88,6777,0
2014-04-09,23.903,24.205,23.903,24.205,4854,0
2014-04-10,24.163,24.202,23.654,23.662,7131,0
2014-04-11,23.392,23.392,23.349,23.358,3333,0
2014-04-14,23.447,23.528,23.218,23.218,7017,0
2014-04-15,23.444,23.444,23.444,23.444,2625,0
2014-04-16,23.616,23.639,23.616,23.639,5139,0
2014-04-17,23.735,23.86,23.735,23.86,7218,0
2014-04-21,23.853,23.923,23.839,23.908,3354,0
2014-04-22,24.361,24.361,24.007,24.243,10455,0
2014-04-23,24.13,24.13,24.095,24.095,2325,0
2014-04-24,24.089,24.278,23.938,24.02,14442,0
2014-04-25,23.784,23.784,23.784,23.784,1305,0
2014-04-28,23.778,23.807,23.416,23.569,5085,0
2014-04-29,23.662,23.761,23.639,23.717,27156,0
2014-04-30,23.572,23.709,23.572,23.709,2736,0
2014-05-01,23.824,24.01,23.706,23.857,21954,0
2014-05-02,23.943,23.981,23.9,23.914,2349,0
2014-05-05,23.738,23.938,23.738,23.895,7122,0
2014-05-07,23.697,23.697,23.616,23.677,3165,0
2014-05-08,23.807,23.807,23.413,23.456,6153,0
2014-05-09,23.425,23.609,23.425,23.609,17334,0
2014-05-12,23.796,24.073,23.796,24.025,20379,0
2014-05-13,24.062,24.089,23.967,23.996,8562,0
2014-05-14,23.805,23.848,23.725,23.725,7647,0
2014-05-15,23.509,23.509,23.192,23.442,9384,0
2014-05-16,23.485,23.56,23.389,23.56,10260,0
2014-05-19,23.509,23.813,23.509,23.813,3387,0
2014-05-20,23.601,23.601,23.398,23.398,3702,0
2014-05-21,23.517,23.674,23.517,23.635,8430,0
2014-05-22,23.819,23.923,23.807,23.895,10914,0
2014-05-23,23.767,24.025,23.767,23.973,11214,0
2014-05-27,24.089,24.269,24.054,24.179,19377,0
2014-05-28,24.208,24.237,24.208,24.237,4440,0
2014-05-29,24.225,24.269,24.122,24.167,9840,0
2014-05-30,24.298,24.307,24.278,24.278,21015,0
2014-06-02,24.176,24.298,24.176,24.234,2874,0
2014-06-03,24.057,24.243,24.057,24.182,36288,0
2014-06-04,24.122,24.327,24.122,24.327,8697,0
2014-06-05,24.61,24.61,24.61,24.61,1125,0
2014-06-06,24.602,24.829,24.602,24.829,4629,0
2014-06-09,24.93,24.93,24.881,24.881,2334,0
2014-06-10,24.843,24.843,24.734,24.785,7227,0
2014-06-11,24.728,24.791,24.653,24.718,13689,0
2014-06-12,24.617,24.634,24.61,24.634,4887,0
2014-06-13,24.463,24.718,24.413,24.61,7758,0
2014-06-16,24.623,24.724,24.554,24.707,10629,0
2014-06-17,24.988,24.995,24.971,24.988,26517,0
2014-06-18,24.829,24.986,24.826,24.986,11412,0
2014-06-19,24.986,25.047,24.986,25.014,4596,0
2014-06-20,25.161,25.172,25.056,25.172,3102,0
2014-06-23,25.213,25.213,25.079,25.079,1326,0
2014-06-24,25.143,25.274,25.03,25.053,9405,0
2014-06-25,24.945,25.018,24.89,25.018,4983,0
2014-06-26,25.05,25.05,24.992,24.992,1755,0
2014-06-27,25.012,25.17,25.012,25.082,3843,0
2014-06-30,25.117,25.285,25.117,25.282,9699,0
2014-07-01,25.464,25.464,25.443,25.443,2922,0
2014-07-02,25.426,25.499,25.426,25.499,4458,0
2014-07-03,25.49,25.49,25.443,25.443,6081,0
2014-07-07,25.367,25.367,25.213,25.213,8697,0
2014-07-08,25.053,25.053,24.797,24.896,14970,0
2014-07-09,25.021,25.021,24.896,24.942,4116,0
2014-07-10,24.556,24.875,24.482,24.852,16983,0
2014-07-11,24.724,24.739,24.677,24.739,4152,0
2014-07-14,24.861,25.001,24.848,24.848,11325,0
2014-07-15,24.898,24.898,24.637,24.706,23316,0
2014-07-16,24.739,24.782,24.66,24.782,5604,0
2014-07-17,24.627,24.631,24.47,24.47,4527,0
2014-07-18,24.663,24.692,24.663,24.692,3762,0
2014-07-21,24.593,24.66,24.543,24.66,10731,0
2014-07-22,24.881,24.913,24.747,24.779,3810,0
2014-07-23,24.77,24.907,24.77,24.848,4041,0
2014-07-24,24.806,24.806,24.806,24.806,2121,0
2014-07-25,24.724,24.724,24.663,24.683,6459,0
2014-07-28,24.649,24.649,24.587,24.587,22941,0
2014-07-29,24.637,24.739,24.57,24.652,20697,0
2014-07-30,24.646,24.703,24.57,24.703,22617,0
2014-07-31,24.234,24.401,24.179,24.286,23805,0
2014-08-01,24.176,24.176,23.891,24.132,12090,0
2014-08-04,24.022,24.246,24.019,24.246,8238,0
2014-08-05,24.11,24.278,24.11,24.278,2466,0
2014-08-06,24.118,24.118,24.118,24.118,1719,0
2014-08-07,24.057,24.089,24.057,24.089,3069,0
2014-08-08,24.042,24.261,24.042,24.261,22071,0
2014-08-11,24.537,24.616,24.444,24.444,4884,0
2014-08-12,24.491,24.491,24.225,24.339,7425,0
2014-08-13,24.485,24.564,24.473,24.564,4392,0
2014-08-14,24.622,24.657,24.587,24.654,7599,0
2014-08-15,24.881,24.881,24.401,24.552,10023,0
2014-08-18,24.854,24.89,24.77,24.89,7344,0
2014-08-19,24.957,24.977,24.957,24.977,6573,0
2014-08-20,24.933,24.96,24.845,24.96,4029,0
2014-08-21,24.873,25.047,24.873,25.018,8286,0
2014-08-22,24.98,24.98,24.98,24.98,1350,0
2014-08-25,25.155,25.228,25.109,25.128,5202,0
2014-08-26,25.201,25.254,25.198,25.246,3165,0
2014-08-27,25.246,25.277,25.246,25.277,9105,0
2014-08-28,25.216,25.23,25.184,25.23,11589,0
2014-08-29,25.167,25.17,25.167,25.167,1485,0
2014-09-02,25.344,25.353,25.298,25.3,4719,0
2014-09-03,25.466,25.47,25.342,25.342,2994,0
2014-09-04,25.435,25.435,25.321,25.321,2805,0
2014-09-08,25.391,25.394,25.257,25.303,7650,0
2014-09-09,25.17,25.17,25.17,25.17,1056,0
2014-09-10,25.071,25.216,25.071,25.216,4254,0
2014-09-11,25.222,25.249,25.21,25.246,3828,0
2014-09-12,25.181,25.228,25.026,25.026,2877,0
2014-09-15,24.823,24.845,24.77,24.834,5814,0
2014-09-16,24.837,24.998,24.773,24.995,6030,0
2014-09-17,24.925,25.088,24.925,25.018,5364,0
2014-09-18,25.164,25.164,25.047,25.123,5802,0
2014-09-19,24.977,24.98,24.974,24.974,8799,0
2014-09-22,24.554,24.673,24.506,24.53,5232,0
2014-09-23,24.53,24.53,24.43,24.43,5913,0
2014-09-24,24.276,24.5,24.276,24.477,7956,0
2014-09-25,24.167,24.211,24.1,24.191,9102,0
2014-09-26,24.24,24.386,24.223,24.386,7008,0
2014-09-29,24.302,24.343,24.261,24.261,5595,0
2014-09-30,24.205,24.252,24.118,24.132,72783,0
2014-10-01,23.851,23.948,23.699,23.699,16365,0
2014-10-02,23.679,23.893,23.443,23.869,24501,0
2014-10-03,24.144,24.144,24.01,24.05,3621,0
2014-10-06,24.012,24.061,24.012,24.061,2400,0
2014-10-07,23.84,23.84,23.644,23.644,8286,0
2014-10-08,23.443,23.443,23.443,23.443,7716,0
2014-10-09,23.8,23.8,23.349,23.349,11751,0
2014-10-10,23.027,23.027,22.945,22.945,14943,0
2014-10-13,23.033,23.033,22.53,22.53,12282,0
2014-10-14,22.896,23.045,22.718,22.879,11610,0
2014-10-15,22.556,22.907,22.279,22.907,17658,0
2014-10-16,22.589,23.185,22.589,23.185,16404,0
2014-10-17,23.439,23.443,23.194,23.247,11913,0
2014-10-20,23.238,23.489,23.238,23.489,7011,0
2014-10-21,23.974,24.048,23.676,23.977,11847,0
2014-10-22,23.907,24.161,23.896,23.896,2376,0
2014-10-23,24.004,24.173,24.004,24.061,5094,0
2014-10-24,24.061,24.173,24.061,24.121,3654,0
2014-10-27,24.012,24.121,23.936,24.121,5751,0
2014-10-28,24.203,24.614,24.203,24.614,7539,0
2014-10-29,24.471,24.544,24.471,24.544,10743,0
2014-10-30,24.557,24.696,24.463,24.696,4383,0
2014-10-31,25.115,25.115,24.93,24.992,27798,0
2014-11-03,25.006,25.266,25.006,25.228,21969,0
2014-11-04,24.895,24.966,24.822,24.963,7377,0
2014-11-05,24.963,24.971,24.906,24.927,6624,0
2014-11-06,25.003,25.006,24.977,25.006,3285,0
2014-11-07,25.134,25.176,24.982,25.176,19272,0
2014-11-10,25.167,25.196,25.088,25.19,116229,0
2014-11-11,25.123,25.281,25.123,25.281,56103,0
2014-11-12,25.147,25.252,25.112,25.17,17508,0
2014-11-13,25.386,25.386,25.056,25.056,2664,0
2014-11-14,25.199,25.199,25.091,25.091,2079,0
2014-11-17,25.193,25.193,25.179,25.193,6309,0
2014-11-18,25.228,25.345,25.131,25.24,5478,0
2014-11-19,25.079,25.214,25.026,25.026,7890,0
2014-11-20,25.149,25.255,25.149,25.205,8538,0
2014-11-21,25.489,25.489,25.334,25.386,21639,0
2014-11-24,25.389,25.459,25.389,25.459,9048,0
2014-11-25,25.629,25.629,25.436,25.602,5886,0
2014-11-26,25.658,25.664,25.617,25.617,5175,0
2014-11-28,25.684,25.684,25.477,25.55,3822,0
2014-12-01,25.056,25.097,25.056,25.076,29517,0
2014-12-02,25.088,25.167,24.954,25.091,8469,0
2014-12-03,25.266,25.416,25.266,25.398,6915,0
2014-12-04,25.266,25.38,25.266,25.289,1224,0
2014-12-05,25.416,25.416,25.374,25.374,1164,0
2014-12-08,25.527,25.527,25.153,25.153,3081,0
2014-12-09,24.95,25.216,24.875,25.216,11373,0
2014-12-10,25.079,25.079,24.881,24.881,2922,0
2014-12-11,25.085,25.085,24.915,24.915,1317,0
2014-12-12,24.734,24.805,24.708,24.734,2049,0
2014-12-15,24.676,24.69,24.238,24.346,13830,0
2014-12-16,24.416,24.416,24.258,24.258,32787,0
2014-12-17,24.752,24.752,24.255,24.752,4494,0
2014-12-18,25.258,25.298,25.134,25.134,11631,0
2014-12-19,25.618,25.798,25.339,25.425,15015,0
2014-12-22,25.587,25.618,25.455,25.615,75465,0
2014-12-23,25.743,25.762,25.602,25.679,72555,0
2014-12-24,25.725,25.805,25.676,25.676,9186,0
2014-12-26,25.921,25.921,25.921,25.921,1284,0
2014-12-29,25.955,25.998,25.768,25.988,3249,0
2014-12-30,25.86,25.97,25.801,25.845,9105,0
2014-12-31,25.801,26.004,25.694,25.854,29643,0
2015-01-02,25.781,25.781,25.446,25.474,17466,0
2015-01-05,25.431,25.461,25.124,25.14,40962,0
2015-01-06,25.14,25.14,24.766,24.766,22014,0
2015-01-07,25.11,25.124,24.968,25.091,14313,0
2015-01-08,25.461,25.477,25.461,25.477,1605,0
2015-01-09,25.422,25.422,25.33,25.33,6459,0
2015-01-12,25.143,25.314,25.133,25.17,5145,0
2015-01-13,25.431,25.636,24.966,25.183,11298,0
2015-01-14,24.956,25.079,24.769,24.926,5058,0
2015-01-15,25.167,25.167,24.79,24.79,4863,0
2015-01-16,24.861,24.861,24.861,24.861,951,0
2015-01-20,25.133,25.152,24.926,25.085,7992,0
2015-01-21,25.082,25.082,25.008,25.008,4287,0
2015-01-22,25.348,25.465,25.29,25.449,7134,0
2015-01-23,25.713,25.713,25.499,25.615,3933,0
2015-01-26,25.692,25.774,25.587,25.774,3816,0
2015-01-27,25.645,25.71,25.645,25.71,3033,0
2015-01-28,25.664,25.689,25.296,25.431,13707,0
2015-01-29,25.177,25.474,25.152,25.474,3693,0
2015-01-30,25.299,25.299,25.272,25.275,4029,0
2015-02-02,25.158,25.158,25.024,25.051,4656,0
2015-02-03,25.373,25.746,25.348,25.716,7029,0
2015-02-04,25.771,25.771,25.578,25.578,5073,0
2015-02-05,25.845,25.921,25.845,25.921,4281,0
2015-02-06,25.896,25.896,25.896,25.896,1290,0
2015-02-09,25.808,25.82,25.808,25.811,8181,0
2015-02-10,25.798,25.86,25.798,25.86,5094,0
2015-02-11,26.007,26.007,25.985,25.991,5037,0
2015-02-12,26.209,26.209,26.062,26.154,5016,0
2015-02-13,26.197,26.197,26.197,26.197,1155,0
2015-02-17,26.325,26.51,26.322,26.51,6246,0
2015-02-18,26.328,26.54,26.328,26.411,4281,0
2015-02-19,26.595,26.595,26.595,26.595,1299,0
2015-02-20,26.586,26.604,26.571,26.604,1887,0
2015-02-23,26.599,26.626,26.599,26.626,3267,0
2015-02-24,26.705,26.705,26.562,26.657,61665,0
2015-02-25,26.617,26.76,26.617,26.687,25962,0
2015-02-26,26.61,26.751,26.61,26.62,523188,0
2015-02-27,26.644,26.776,26.632,26.712,49308,0
2015-03-02,26.668,26.828,26.626,26.828,60051,0
2015-03-03,26.666,26.788,26.534,26.534,14682,0
2015-03-04,26.58,26.58,26.426,26.442,4899,0
2015-03-05,26.666,26.666,26.565,26.657,3915,0
2015-03-06,26.58,26.58,26.236,26.289,19578,0
2015-03-09,26.298,26.439,26.224,26.439,19911,0
2015-03-10,26.09,26.141,26.035,26.035,7833,0
2015-03-11,26.093,26.191,26.093,26.114,4245,0
2015-03-12,26.435,26.476,26.341,26.461,6528,0
2015-03-13,26.543,26.543,26.215,26.308,3588,0
2015-03-16,26.632,26.66,26.632,26.632,2613,0
2015-03-17,26.671,26.724,26.638,26.724,7506,0
2015-03-18,26.678,26.972,26.61,26.972,6852,0
2015-03-19,26.954,26.954,26.865,26.865,3915,0
2015-03-20,27.264,27.264,27.264,27.264,873,0
2015-03-23,27.225,27.298,27.205,27.205,7158,0
2015-03-24,27.172,27.175,27.098,27.098,19527,0
2015-03-25,27.209,27.209,26.606,26.606,11064,0
2015-03-26,26.419,26.552,26.419,26.496,4557,0
2015-03-27,26.561,26.64,26.502,26.64,3255,0
2015-03-30,26.969,27.101,26.969,27.098,9768,0
2015-03-31,27.034,27.034,26.782,26.841,27354,0
2015-04-01,26.739,26.85,26.727,26.727,2607,0
2015-04-02,27.043,27.043,26.841,27.034,9768,0
2015-04-06,27.055,27.098,26.939,27.047,31245,0
2015-04-07,27.16,27.16,27.068,27.068,3006,0
2015-04-08,27.018,27.037,27.018,27.037,8787,0
2015-04-09,27.047,27.16,27.047,27.052,6123,0
2015-04-10,27.252,27.267,27.117,27.264,6828,0
2015-04-13,27.239,27.298,27.114,27.243,7158,0
2015-04-14,27.243,27.243,27.144,27.215,26034,0
2015-04-15,27.255,27.463,27.212,27.463,11652,0
2015-04-16,27.267,27.415,27.236,27.415,9645,0
2015-04-17,26.905,27.031,26.856,26.856,8139,0
2015-04-20,27.086,27.16,27.086,27.126,3108,0
2015-04-21,27.274,27.274,27.157,27.255,4596,0
2015-04-22,27.157,27.289,27.129,27.289,3564,0
2015-04-23,27.304,27.304,27.304,27.304,1629,0
2015-04-24,27.412,27.412,27.231,27.338,11100,0
2015-04-27,27.482,27.482,27.04,27.04,5541,0
2015-04-28,27.19,27.212,27.142,27.212,5895,0
2015-04-29,26.96,27.049,26.96,27,3903,0
2015-04-30,26.889,26.948,26.407,26.437,18225,0
2015-05-01,26.668,26.668,26.668,26.668,2607,0
2015-05-04,26.806,26.883,26.702,26.754,6513,0
2015-05-05,26.567,26.567,26.45,26.45,2277,0
2015-05-06,26.493,26.493,26.395,26.459,2697,0
2015-05-07,26.496,26.564,26.496,26.564,1608,0
2015-05-08,26.908,26.914,26.748,26.822,14643,0
2015-05-11,26.858,26.895,26.85,26.85,6183,0
2015-05-12,26.576,26.579,26.542,26.579,2055,0
2015-05-13,26.73,26.794,26.628,26.644,10887,0
2015-05-14,26.93,26.93,26.908,26.908,1629,0
2015-05-15,27.021,27.065,26.926,27.055,28965,0
2015-05-18,26.981,27.274,26.981,27.199,7389,0
2015-05-19,27.19,27.19,27.19,27.19,2994,0
2015-05-20,27.058,27.196,27.058,27.166,2367,0
2015-05-21,27.239,27.239,27.107,27.123,4884,0
2015-05-22,27.228,27.243,27.086,27.212,16275,0
2015-05-26,26.797,27.163,26.794,26.92,6897,0
2015-05-27,27.031,27.031,27.031,27.031,1953,0
2015-05-28,27.157,27.157,26.972,27.08,12057,0
2015-05-29,26.954,27.107,26.954,27.107,5205,0
2015-06-01,26.816,27.095,26.816,27.049,4521,0
2015-06-02,26.883,27.07,26.858,26.994,8286,0
2015-06-03,27.135,27.298,27.135,27.142,6183,0
2015-06-04,27,27,27,27,3903,0
2015-06-05,27,27,27,27,657,0
2015-06-08,27.135,27.19,26.935,26.935,9117,0
2015-06-09,26.883,26.883,26.773,26.773,1413,0
2015-06-10,27.126,27.126,27.126,27.126,2043,0
2015-06-11,27.261,27.261,27.209,27.215,6528,0
2015-06-12,27.178,27.239,27.126,27.234,36456,0
2015-06-15,26.926,27.132,26.926,27.006,6828,0
2015-06-16,27.264,27.264,27.239,27.239,3903,0
2015-06-17,27.347,27.347,27.151,27.28,5205,0
2015-06-18,27.553,27.553,27.516,27.516,3579,0
2015-06-19,27.461,27.589,27.413,27.413,9732,0
2015-06-22,27.684,27.687,27.576,27.582,10059,0
2015-06-23,27.622,27.622,27.567,27.567,4233,0
2015-06-24,27.579,27.687,27.382,27.382,9402,0
2015-06-25,27.391,27.391,27.335,27.369,3246,0
2015-06-26,27.298,27.298,27.267,27.267,2598,0
2015-06-29,26.82,27.175,26.682,26.682,5520,0
2015-06-30,26.873,26.882,26.849,26.882,6795,0
2015-07-01,26.977,27.101,26.783,26.938,16221,0
2015-07-02,27.049,27.049,26.691,26.691,7137,0
2015-07-06,26.882,26.882,26.78,26.812,8112,0
2015-07-07,26.929,26.929,26.654,26.688,5187,0
2015-07-08,26.521,26.688,26.473,26.473,4221,0
2015-07-09,26.661,26.661,26.487,26.518,19467,0
2015-07-10,26.741,26.753,26.669,26.731,7458,0
2015-07-13,27.138,27.138,26.929,27.135,7458,0
2015-07-14,27.126,27.267,27.055,27.116,7092,0
2015-07-15,27.073,27.132,27.073,27.132,2928,0
2015-07-16,27.178,27.187,27.113,27.187,20112,0
2015-07-17,27.147,27.181,27.015,27.181,6807,0
2015-07-20,27.085,27.104,27.07,27.104,5520,0
2015-07-21,26.934,26.934,26.934,26.934,1299,0
2015-07-22,26.95,26.95,26.95,26.95,969,0
2015-07-23,26.956,26.956,26.669,26.669,13947,0
2015-07-24,26.7,26.7,26.367,26.377,4539,0
2015-07-27,26.25,26.25,26.25,26.25,969,0
2015-07-28,26.108,26.491,26.065,26.491,3246,0
2015-07-29,26.371,26.614,26.371,26.614,2598,0
2015-07-30,26.604,26.614,26.604,26.614,3246,0
2015-07-31,26.885,26.956,26.694,26.731,10377,0
2015-08-03,26.675,26.818,26.672,26.777,66075,0
2015-08-04,26.571,26.691,26.571,26.691,36009,0
2015-08-05,26.879,26.966,26.614,26.672,8112,0
2015-08-06,26.525,26.531,26.234,26.473,8094,0
2015-08-07,26.275,26.278,26.275,26.278,2271,0
2015-08-10,26.666,26.666,26.592,26.592,5520,0
2015-08-11,26.534,26.62,26.324,26.333,25698,0
2015-08-12,26.032,26.306,26.032,26.306,5520,0
2015-08-13,26.441,26.441,26.441,26.441,969,0
2015-08-14,26.266,26.509,26.266,26.466,3891,0
2015-08-17,26.3,26.682,26.3,26.645,4221,0
2015-08-18,26.595,26.595,26.546,26.568,2598,0
2015-08-19,26.207,26.38,26.158,26.38,2916,0
2015-08-20,26.01,26.01,25.856,25.859,1947,0
2015-08-21,25.434,25.434,25.175,25.421,10710,0
2015-08-24,24.046,24.792,23.21,24.262,22764,0
2015-08-25,24.675,24.675,24.046,24.086,17841,0
2015-08-26,24.619,24.619,24.064,24.382,7458,0
2015-08-27,25.029,25.054,25.029,25.045,1947,0
2015-08-28,25.242,25.362,25.242,25.31,4221,0
2015-08-31,25.319,25.319,25.143,25.143,3246,0
2015-09-01,24.86,24.86,24.616,24.619,5520,0
2015-09-02,24.659,24.863,24.603,24.863,7137,0
2015-09-03,24.925,24.968,24.925,24.968,1299,0
2015-09-04,24.737,24.737,24.632,24.645,1947,0
2015-09-08,25.023,25.273,25.005,25.273,3567,0
2015-09-09,25.264,25.483,24.971,24.971,12651,0
2015-09-10,25.063,25.15,24.885,25.063,34941,0
2015-09-11,25.063,25.063,25.063,25.063,654,0
2015-09-14,25.307,25.307,25.014,25.038,5187,0
2015-09-15,25.085,25.365,25.085,25.365,3891,0
2015-09-16,25.486,25.566,25.483,25.566,1947,0
2015-09-17,25.624,26.007,25.587,25.825,6300,0
2015-09-18,25.418,25.418,25.418,25.418,450,0
2015-09-21,25.431,25.594,25.204,25.204,4854,0
2015-09-22,24.781,24.892,24.749,24.892,2907,0
2015-09-23,24.796,24.796,24.796,24.796,1134,0
2015-09-24,24.378,24.626,24.378,24.626,3657,0
2015-09-25,24.799,24.799,24.375,24.434,4854,0
2015-09-28,24.384,24.384,23.704,23.704,4848,0
2015-09-29,23.837,23.837,23.441,23.621,21657,0
2015-09-30,23.877,23.877,23.75,23.75,1617,0
2015-10-01,23.772,23.908,23.769,23.908,3555,0
2015-10-02,23.769,24.326,23.729,24.326,2589,0
2015-10-05,24.44,24.778,24.44,24.778,14076,0
2015-10-06,24.88,24.88,24.678,24.771,2589,0
2015-10-07,24.771,24.771,24.771,24.771,24,0
2015-10-08,24.991,25.226,24.957,25.226,3879,0
2015-10-09,25.365,25.365,25.226,25.226,1617,0
2015-10-12,25.226,25.226,25.226,25.226,1188,0
2015-10-13,25.226,25.226,25.062,25.081,3555,0
2015-10-14,24.839,24.839,24.79,24.79,1296,0
2015-10-15,24.874,24.904,24.874,24.904,3555,0
2015-10-16,25.198,25.201,25.17,25.198,3231,0
2015-10-19,25.183,25.183,25.183,25.183,2160,0
2015-10-20,25.161,25.226,25.161,25.174,3231,0
2015-10-21,24.944,24.985,24.944,24.975,2265,0
2015-10-22,25.013,25.059,25.013,25.059,1296,0
2015-10-23,25.136,25.186,25.136,25.186,7758,0
2015-10-26,25.189,25.245,25.189,25.245,3231,0
2015-10-27,25.031,25.031,24.874,24.935,2907,0
2015-10-28,25.399,25.399,25.149,25.316,12282,0
2015-10-29,25.464,25.464,25.26,25.26,2589,0
2015-10-30,25.31,25.31,25.3,25.3,3879,0
2015-11-02,25.542,25.718,25.384,25.718,14562,0
2015-11-03,25.817,25.904,25.801,25.811,6921,0
2015-11-04,25.845,25.845,25.727,25.792,1920,0
2015-11-05,25.656,25.73,25.65,25.73,1617,0
2015-11-06,25.798,25.798,25.709,25.709,4524,0
2015-11-09,25.709,25.709,25.709,25.709,687,0
2015-11-10,25.514,25.665,25.483,25.665,15840,0
2015-11-11,25.603,25.638,25.421,25.421,9051,0
2015-11-12,25.344,25.344,24.954,24.954,6138,0
2015-11-13,24.944,25.006,24.944,25.006,1617,0
2015-11-16,24.681,25.037,24.681,25.037,5820,0
2015-11-17,25.013,25.13,24.923,24.923,6783,0
2015-11-18,25.214,25.341,24.988,25.341,4524,0
2015-11-19,25.341,25.341,25.341,25.341,315,0
2015-11-20,25.486,25.492,25.356,25.356,21330,0
2015-11-23,25.65,25.65,25.539,25.539,5169,0
2015-11-24,25.502,25.662,25.276,25.662,25860,0
2015-11-25,25.65,25.774,25.65,25.737,1617,0
2015-11-27,25.737,25.737,25.737,25.737,315,0
2015-11-30,25.842,25.842,25.677,25.677,10989,0
2015-12-01,25.724,25.881,25.724,25.789,3273,0
2015-12-02,25.746,25.941,25.6,25.6,7086,0
2015-12-03,25.61,25.61,25.177,25.214,4716,0
2015-12-04,25.214,25.214,25.214,25.214,315,0
2015-12-07,25.356,25.356,25.152,25.186,9693,0
2015-12-08,24.867,25.074,24.867,25.059,5691,0
2015-12-09,24.861,24.861,24.814,24.83,3879,0
2015-12-10,24.781,24.907,24.759,24.907,7110,0
2015-12-11,24.487,24.487,24.311,24.311,3231,0
2015-12-14,24.217,24.217,24.187,24.187,2304,0
2015-12-15,24.446,24.598,24.446,24.598,2265,0
2015-12-16,24.716,24.821,24.561,24.821,8406,0
2015-12-17,24.864,24.864,24.623,24.626,23271,0
2015-12-18,24.325,24.359,24.325,24.354,1758,0
2015-12-21,24.266,24.353,24.266,24.353,2172,0
2015-12-22,24.479,24.501,24.469,24.469,2562,0
2015-12-23,24.817,25.005,24.817,24.911,9924,0
2015-12-24,24.972,24.972,24.914,24.914,870,0
2015-12-28,24.901,24.901,24.708,24.754,13752,0
2015-12-29,25.114,25.15,24.952,25.014,19308,0
2015-12-30,25.166,25.207,24.976,25.001,85851,0
2015-12-31,24.921,24.921,24.742,24.766,10581,0
2016-01-04,24.388,24.388,24.069,24.288,6483,0
2016-01-05,24.24,24.361,24.192,24.221,5697,0
2016-01-06,24.053,24.053,23.816,23.816,4554,0
2016-01-07,23.444,23.444,23.24,23.288,5613,0
2016-01-08,23.324,23.324,23.132,23.132,2331,0
2016-01-11,22.821,22.821,22.758,22.76,2589,0
2016-01-12,22.579,22.73,22.518,22.73,5007,0
2016-01-13,22.963,23.036,22.192,22.192,7359,0
2016-01-14,22.127,22.579,21.89,22.436,9951,0
2016-01-15,21.785,22.091,21.702,21.967,17841,0
2016-01-19,22.101,22.127,21.673,21.776,29136,0
2016-01-20,21.15,21.805,20.966,21.805,6582,0
2016-01-21,21.9,22.036,21.834,21.854,4104,0
2016-01-22,22.158,22.256,22.158,22.256,4098,0
2016-01-25,22.095,22.111,21.853,21.853,31116,0
2016-01-26,22.041,22.224,22.041,22.203,2850,0
2016-01-27,22.141,22.195,21.924,21.924,2709,0
2016-01-28,22.008,22.123,21.847,21.847,5526,0
2016-01-29,22.288,22.607,22.269,22.607,6741,0
2016-02-01,22.415,22.705,22.415,22.624,12690,0
2016-02-02,22.153,22.153,21.969,22.11,6216,0
2016-02-03,22.088,22.091,21.814,21.899,25824,0
2016-02-04,22.363,22.363,22.363,22.363,1566,0
2016-02-05,22.018,22.018,21.714,21.745,11559,0
2016-02-08,20.966,21.073,20.958,21.063,17409,0
2016-02-09,20.979,21.063,20.853,20.998,4998,0
2016-02-10,21.289,21.289,21.289,21.289,2421,0
2016-02-11,20.837,20.853,20.685,20.685,3864,0
2016-02-12,21.061,21.301,21.061,21.301,4368,0
2016-02-16,21.306,21.306,21.306,21.306,1254,0
2016-02-17,22.233,22.239,22.098,22.135,6378,0
2016-02-18,22.06,22.06,22.033,22.033,4161,0
2016-02-19,22.031,22.031,22.031,22.031,927,0
2016-02-22,22.182,22.455,22.182,22.455,9105,0
2016-02-23,22.258,22.258,22.158,22.21,5100,0
2016-02-24,21.879,22.054,21.802,22.054,4950,0
2016-02-25,22.432,22.517,22.343,22.517,2619,0
2016-02-26,22.798,22.804,22.703,22.703,15522,0
2016-02-29,22.896,22.896,22.818,22.854,2544,0
2016-03-01,23.016,23.122,23.016,23.122,2118,0
2016-03-02,23.195,23.386,23.147,23.386,3993,0
2016-03-03,23.485,23.658,23.375,23.658,7425,0
2016-03-04,23.809,23.809,23.631,23.708,3297,0
2016-03-07,23.576,23.897,23.576,23.856,9933,0
2016-03-08,23.46,23.695,23.46,23.695,792,0
2016-03-09,23.431,23.518,23.424,23.518,4569,0
2016-03-10,23.375,23.375,23.251,23.257,5079,0
2016-03-11,23.692,23.934,23.692,23.934,4662,0
2016-03-14,23.757,23.869,23.73,23.869,6753,0
2016-03-15,23.618,23.663,23.526,23.526,2814,0
2016-03-16,23.576,23.739,23.576,23.739,1776,0
2016-03-17,23.64,24.127,23.64,24.127,3429,0
2016-03-18,24.351,24.351,24.091,24.091,180477,0
2016-03-21,24.328,24.328,24.159,24.186,2997,0
2016-03-22,24.172,24.252,24.164,24.216,6657,0
2016-03-23,24.033,24.033,23.975,24.017,2412,0
2016-03-24,23.67,23.901,23.67,23.872,2169,0
2016-03-28,23.79,24.043,23.79,23.891,2637,0
2016-03-29,23.923,24.441,23.923,24.441,3819,0
2016-03-30,24.635,24.635,24.486,24.49,4530,0
2016-03-31,24.363,24.658,24.363,24.525,9408,0
2016-04-01,24.412,24.548,24.412,24.548,6843,0
2016-04-04,24.612,24.612,24.592,24.606,3597,0
2016-04-05,24.266,24.266,24.198,24.202,1896,0
2016-04-06,24.182,24.338,24.156,24.338,3444,0
2016-04-08,24.402,24.415,24.189,24.26,2379,0
2016-04-11,24.245,24.29,24.24,24.29,5763,0
2016-04-12,24.224,24.496,24.224,24.37,8628,0
2016-04-13,24.548,24.865,24.548,24.824,12408,0
2016-04-15,24.864,24.959,24.811,24.811,5265,0
2016-04-18,24.988,24.988,24.941,24.941,2703,0
2016-04-19,25.299,25.299,25.004,25.048,5139,0
2016-04-20,25.05,25.211,25.04,25.211,4554,0
2016-04-21,25.133,25.133,24.985,25.007,21588,0
2016-04-22,25.169,25.169,25.024,25.029,9111,0
2016-04-25,25.115,25.115,25.011,25.011,1503,0
2016-04-26,25.268,25.268,25.143,25.195,26595,0
2016-04-27,25.173,25.173,25.173,25.173,1242,0
2016-04-28,25.41,25.429,25.41,25.429,2511,0
2016-04-29,25.085,25.085,24.796,24.796,2811,0
2016-05-02,24.823,24.914,24.823,24.914,1974,0
2016-05-03,24.706,24.888,24.706,24.888,1806,0
2016-05-04,24.607,24.607,24.607,24.607,1515,0
2016-05-05,24.558,24.559,24.558,24.559,1512,0
2016-05-06,24.379,24.515,24.379,24.48,3954,0
2016-05-09,24.677,24.704,24.596,24.704,8313,0
2016-05-10,24.818,24.978,24.818,24.978,1041,0
2016-05-11,24.771,24.85,24.753,24.753,4098,0
2016-05-12,24.596,24.676,24.344,24.344,3711,0
2016-05-16,24.512,24.682,24.512,24.682,2256,0
2016-05-17,24.693,24.739,24.305,24.305,12453,0
2016-05-18,24.402,24.47,24.366,24.407,3699,0
2016-05-19,24.389,24.389,24.159,24.176,7371,0
2016-05-20,24.162,24.602,24.162,24.602,3225,0
2016-05-23,24.538,24.736,24.538,24.736,5166,0
2016-05-24,24.91,24.91,24.91,24.91,852,0
2016-05-25,25.173,25.251,25.099,25.152,6153,0
2016-05-27,25.011,25.244,25.011,25.244,2364,0
2016-05-31,25.354,25.354,25.354,25.354,3231,0
2016-06-01,25.403,25.403,25.234,25.325,23469,0
2016-06-02,25.557,25.713,25.557,25.713,6987,0
2016-06-03,25.393,25.479,25.393,25.479,885,0
2016-06-06,25.594,25.846,25.594,25.846,4623,0
2016-06-07,25.843,26.027,25.843,25.878,4650,0
2016-06-08,25.895,25.981,25.895,25.981,2241,0
2016-06-09,25.859,25.972,25.8,25.972,6027,0
2016-06-10,25.797,25.797,25.516,25.516,2325,0
2016-06-13,25.409,25.409,25.386,25.386,1095,0
2016-06-14,25.186,25.186,25.008,25.157,1956,0
2016-06-15,25.066,25.324,25.066,25.254,5598,0
2016-06-16,25.027,25.186,25.011,25.186,25953,0
2016-06-17,24.988,25.278,24.988,25.089,9474,0
2016-06-20,25.258,25.591,25.258,25.508,11982,0
2016-06-21,25.368,25.368,25.339,25.358,9531,0
2016-06-22,25.534,25.534,25.326,25.437,3972,0
2016-06-23,25.531,25.531,25.531,25.531,624,0
2016-06-24,24.848,25.027,24.79,24.79,6099,0
2016-06-27,24.299,24.299,23.934,23.934,5592,0
2016-06-28,24.479,24.494,24.479,24.494,1527,0
2016-06-29,24.741,24.741,24.741,24.741,576,0
2016-06-30,25.014,25.274,24.922,25.274,5724,0
2016-07-01,25.274,25.486,25.274,25.444,16023,0
2016-07-05,25.284,25.284,25.284,25.284,2358,0
2016-07-06,24.865,25.33,24.865,25.33,7584,0
2016-07-07,25.446,25.466,25.303,25.312,17427,0
2016-07-08,25.779,25.822,25.763,25.794,6210,0
2016-07-11,25.999,26.149,25.999,26.149,13650,0
2016-07-12,26.34,26.385,26.295,26.347,3477,0
2016-07-13,26.326,26.326,26.185,26.231,3759,0
2016-07-14,26.354,26.438,26.295,26.295,23001,0
2016-07-15,26.188,26.359,26.188,26.341,6027,0
2016-07-18,26.358,26.358,26.335,26.335,999,0
2016-07-19,26.269,26.359,26.269,26.282,2475,0
2016-07-20,26.331,26.532,26.331,26.532,1632,0
2016-07-21,26.354,26.47,26.354,26.365,36372,0
2016-07-22,26.318,26.565,26.318,26.481,2421,0
2016-07-25,26.487,26.527,26.409,26.527,4431,0
2016-07-26,26.62,26.62,26.62,26.62,960,0
2016-07-27,26.663,26.663,26.497,26.607,5364,0
2016-07-28,26.77,26.77,26.65,26.65,7392,0
2016-07-29,26.721,26.799,26.721,26.744,3897,0
2016-08-01,26.871,26.903,26.747,26.812,20577,0
2016-08-02,26.675,26.675,26.327,26.428,5310,0
2016-08-03,26.54,26.575,26.494,26.575,1152,0
2016-08-04,26.559,26.632,26.536,26.61,19692,0
2016-08-05,26.715,26.877,26.715,26.877,5511,0
2016-08-08,26.845,26.959,26.763,26.763,3198,0
2016-08-09,26.812,26.924,26.812,26.924,1209,0
2016-08-10,26.76,26.792,26.728,26.76,2970,0
2016-08-11,26.881,26.884,26.816,26.884,2787,0
2016-08-12,26.894,26.894,26.796,26.796,17577,0
2016-08-15,26.987,27.059,26.987,26.998,4572,0
2016-08-16,26.883,26.916,26.883,26.906,3972,0
2016-08-17,26.728,26.728,26.709,26.709,3369,0
2016-08-18,26.852,26.936,26.852,26.936,1341,0
2016-08-19,26.816,26.962,26.789,26.851,4026,0
2016-08-22,26.851,26.994,26.828,26.851,5013,0
2016-08-23,27.088,27.131,27.088,27.131,969,0
2016-08-24,27.11,27.11,26.909,26.909,5355,0
2016-08-25,26.859,26.959,26.859,26.959,3828,0
2016-08-26,27.088,27.133,26.718,26.903,6654,0
2016-08-29,26.968,27.128,26.968,27.055,11073,0
2016-08-30,27.125,27.125,26.981,27.004,4254,0
2016-08-31,26.926,26.968,26.867,26.867,1539,0
2016-09-01,26.913,26.913,26.792,26.792,921,0
2016-09-02,26.867,27.109,26.867,27.075,7002,0
2016-09-06,27.088,27.196,27.088,27.156,4749,0
2016-09-07,27.098,27.202,27.095,27.202,4272,0
2016-09-08,27.372,27.372,27.215,27.215,2157,0
2016-09-09,26.926,26.926,26.514,26.514,6066,0
2016-09-12,26.142,26.721,26.012,26.721,7389,0
2016-09-13,26.62,26.62,26.165,26.269,2160,0
2016-09-14,26.142,26.201,26.045,26.099,4230,0
2016-09-15,26.324,26.399,26.324,26.399,1701,0
2016-09-16,26.426,26.426,26.291,26.354,2373,0
2016-09-19,26.446,26.62,26.446,26.612,16008,0
2016-09-20,26.564,26.564,26.338,26.338,3520608,0
2016-09-21,26.247,26.798,26.247,26.798,10722,0
2016-09-22,26.962,27.089,26.962,27.086,114996,0
2016-09-23,26.981,27.045,26.981,27.045,1047,0
2016-09-26,26.857,26.857,26.704,26.733,2238,0
2016-09-27,26.728,26.728,26.679,26.679,1224,0
2016-09-28,26.619,26.886,26.619,26.862,3357,0
2016-09-29,27.06,27.06,26.766,26.766,3990,0
2016-09-30,26.874,26.874,26.874,26.874,495,0
2016-10-03,26.808,26.808,26.714,26.728,3867,0
2016-10-04,26.798,26.802,26.567,26.567,1932,0
2016-10-05,26.56,26.814,26.56,26.802,1413,0
2016-10-06,26.616,26.786,26.611,26.769,37557,0
2016-10-07,26.71,26.756,26.523,26.573,12228,0
2016-10-10,26.864,26.864,26.841,26.841,15330,0
2016-10-11,26.537,26.537,26.429,26.429,6078,0
2016-10-12,26.456,26.456,26.456,26.456,1395,0
2016-10-13,26.39,26.39,26.247,26.296,34758,0
2016-10-14,26.412,26.412,26.412,26.412,456,0
2016-10-17,26.286,26.286,26.286,26.286,1971,0
2016-10-18,26.449,26.449,26.315,26.407,3294,0
2016-10-19,26.417,26.594,26.325,26.594,3561,0
2016-10-20,26.396,26.396,26.352,26.352,60726,0
2016-10-21,26.312,26.355,26.253,26.253,5586,0
2016-10-25,26.301,26.301,26.296,26.296,3021,0
2016-10-26,26.214,26.214,26.094,26.134,1350,0
2016-10-27,25.894,25.914,25.816,25.914,3249,0
2016-10-28,25.845,25.884,25.842,25.884,4896,0
2016-10-31,25.822,25.982,25.822,25.982,3564,0
2016-11-01,25.982,25.982,25.705,25.766,4287,0
2016-11-02,25.45,25.688,25.45,25.577,7572,0
2016-11-04,25.564,25.701,25.564,25.701,1326,0
2016-11-07,25.653,26.044,25.653,26.031,24237,0
2016-11-08,26.116,26.269,26.116,26.152,12351,0
2016-11-09,26.537,26.537,26.537,26.537,555,0
2016-11-10,26.983,26.983,26.819,26.819,36405,0
2016-11-11,27.024,27.211,27.024,27.211,6141,0
2016-11-14,27.688,27.751,27.625,27.743,7797,0
2016-11-15,27.762,27.791,27.661,27.791,22128,0
2016-11-16,27.909,27.918,27.745,27.745,7263,0
2016-11-17,28.036,28.095,27.893,27.893,120087,0
2016-11-18,27.893,27.893,27.893,27.893,0,0
2016-11-21,28.242,28.297,28.007,28.297,77328,0
2016-11-22,28.408,28.707,28.229,28.555,24153,0
2016-11-23,28.627,28.781,28.36,28.781,36369,0
2016-11-28,28.626,28.626,28.546,28.546,4563,0
2016-11-29,28.602,28.602,28.602,28.602,582,0
2016-11-30,28.735,28.735,28.268,28.268,18522,0
2016-12-01,28.418,28.516,28.418,28.516,1464,0
2016-12-02,28.418,28.454,28.396,28.454,29928,0
2016-12-05,28.467,28.825,28.467,28.804,6360,0
2016-12-06,28.937,29.075,28.794,28.846,35580,0
2016-12-07,29.148,29.512,29.104,29.512,6420,0
2016-12-08,29.555,29.78,29.449,29.778,85386,0
2016-12-09,29.927,29.927,29.728,29.733,7539,0
2016-12-12,29.819,29.819,29.563,29.613,7473,0
2016-12-13,29.778,29.778,29.548,29.565,8499,0
2016-12-14,29.584,29.584,29.215,29.215,15666,0
2016-12-15,29.389,29.568,29.215,29.309,32103,0
2016-12-16,29.533,29.533,29.505,29.505,1068,0
2016-12-19,28.958,29.506,28.958,29.499,22506,0
2016-12-20,29.58,29.661,29.516,29.516,24102,0
2016-12-21,29.697,29.72,29.521,29.673,5865,0
2016-12-22,29.605,29.605,29.249,29.292,132771,0
2016-12-23,29.473,29.483,29.275,29.483,14619,0
2016-12-27,29.569,29.637,29.519,29.533,4497,0
2016-12-28,29.611,29.611,29.209,29.292,21240,0
2016-12-29,29.407,29.407,29.209,29.209,22293,0
2016-12-30,29.307,29.327,29.199,29.285,10068,0
2017-01-03,29.522,29.618,29.234,29.357,29757,0
2017-01-04,29.67,30.189,29.67,29.882,273312,0
2017-01-05,29.802,29.875,29.486,29.74,470832,0
2017-01-06,29.628,29.691,29.536,29.536,5409,0
2017-01-09,29.387,29.509,29.361,29.367,9375,0
2017-01-10,29.849,29.849,29.417,29.48,24000,0
2017-01-11,29.423,29.678,29.423,29.645,263220,0
2017-01-12,29.591,29.591,29.153,29.506,13407,0
2017-01-13,29.556,29.74,29.47,29.618,62730,0
2017-01-17,29.4,29.493,29.176,29.275,22356,0
2017-01-18,29.199,29.367,29.199,29.367,3927,0
2017-01-19,29.188,29.292,29.188,29.292,82581,0
2017-01-20,29.206,29.328,29.146,29.292,10677,0
2017-01-23,29.315,29.315,29.104,29.239,6594,0
2017-01-24,29.493,29.807,29.484,29.7,12990,0
2017-01-25,29.655,30.008,29.655,29.981,5094,0
2017-01-26,30.182,30.182,29.727,29.793,28689,0
2017-01-27,29.767,29.767,29.697,29.697,1314,0
2017-01-30,29.351,29.506,29.144,29.323,7479,0
2017-01-31,29.453,29.606,29.402,29.606,11028,0
2017-02-01,29.521,29.618,29.417,29.493,22581,0
2017-02-02,29.529,29.729,29.351,29.486,54813,0
2017-02-03,29.638,29.912,29.638,29.912,35376,0
2017-02-06,29.678,29.833,29.579,29.757,19917,0
2017-02-07,29.615,29.843,29.532,29.532,38919,0
2017-02-08,29.354,29.697,29.354,29.625,27945,0
2017-02-09,29.783,30.107,29.783,29.994,26427,0
2017-02-10,30.024,30.268,30.024,30.215,68691,0
2017-02-13,30.328,30.483,30.291,30.426,24699,0
2017-02-14,30.489,30.489,30.149,30.319,39441,0
2017-02-15,30.499,30.522,30.257,30.357,106437,0
2017-02-16,30.41,30.496,30.274,30.423,31119,0
2017-02-17,30.486,30.875,30.291,30.433,82281,0
2017-02-21,30.624,30.782,30.446,30.668,69168,0
2017-02-22,30.628,30.671,30.468,30.671,40218,0
2017-02-23,30.822,30.822,30.233,30.562,19410,0
2017-02-24,30.539,30.539,30.231,30.386,36315,0
2017-02-27,30.508,30.674,30.46,30.658,11169,0
2017-02-28,30.575,30.575,30.263,30.291,8838,0
2017-03-01,30.595,30.849,30.595,30.849,15948,0
2017-03-02,30.596,30.596,30.496,30.496,9828,0
2017-03-03,30.39,30.552,30.318,30.367,26115,0
2017-03-06,30.479,30.479,30.001,30.174,13101,0
2017-03-07,30.1,30.196,30.079,30.167,8388,0
2017-03-08,30.024,30.083,30.024,30.083,2487,0
2017-03-09,29.687,29.752,29.536,29.749,187845,0
2017-03-10,29.945,29.945,29.763,29.917,13632,0
2017-03-13,29.942,29.945,29.905,29.945,8373,0
2017-03-14,29.747,29.747,29.667,29.667,2949,0
2017-03-15,30.139,30.251,30.075,30.251,10401,0
2017-03-16,30.357,30.367,30.222,30.311,12597,0
2017-03-17,30.324,30.324,30.201,30.201,8586,0
2017-03-20,30.377,30.377,30.198,30.244,13902,0
2017-03-21,29.619,29.659,29.563,29.659,3321,0
2017-03-22,29.817,29.817,29.251,29.496,9564,0
2017-03-23,29.711,29.903,29.609,29.691,25992,0
2017-03-24,29.89,29.89,29.814,29.814,2364,0
2017-03-27,29.357,29.547,29.357,29.547,4890,0
2017-03-28,29.573,29.938,29.509,29.753,5823,0
2017-03-29,29.904,29.925,29.904,29.925,4665,0
2017-03-30,29.975,30.135,29.975,30.135,7701,0
2017-03-31,30.177,30.317,30.097,30.149,7464,0
2017-04-03,29.718,29.854,29.718,29.854,8595,0
2017-04-04,29.691,29.867,29.652,29.662,19812,0
2017-04-05,30.031,30.075,29.599,29.632,10920,0
2017-04-06,29.897,29.897,29.747,29.774,7425,0
2017-04-07,29.645,29.873,29.645,29.721,6711,0
2017-04-10,29.721,29.986,29.721,29.803,1929,0
2017-04-11,29.787,29.995,29.787,29.97,8007,0
2017-04-12,29.953,30.016,29.668,29.668,15315,0
2017-04-13,29.701,29.701,29.352,29.42,5493,0
2017-04-17,29.451,29.586,29.451,29.586,3027,0
2017-04-18,29.43,29.811,29.43,29.811,7098,0
2017-04-19,29.999,29.999,29.864,29.938,4047,0
2017-04-20,30.026,30.195,29.953,30.092,15900,0
2017-04-21,30.08,30.185,29.952,30.155,4629,0
2017-04-24,30.334,30.486,30.301,30.337,23811,0
2017-04-25,30.317,30.648,30.317,30.626,3813,0
2017-04-26,30.79,30.857,30.655,30.857,5370,0
2017-04-27,30.698,30.721,30.665,30.665,23463,0
2017-04-28,30.598,30.598,30.436,30.439,8442,0
2017-05-01,30.469,30.621,30.426,30.433,9882,0
2017-05-02,30.555,30.555,30.311,30.433,8886,0
2017-05-03,30.102,30.298,30.102,30.298,4971,0
2017-05-04,30.274,30.284,30.151,30.257,5163,0
2017-05-05,30.285,30.394,30.285,30.394,4563,0
2017-05-08,30.261,30.261,30.214,30.214,5226,0
2017-05-09,30.329,30.475,30.329,30.421,4776,0
2017-05-10,30.453,30.744,30.439,30.541,2649,0
2017-05-11,30.201,30.201,30.18,30.18,1923,0
2017-05-12,30.181,30.254,30.066,30.142,4851,0
2017-05-15,30.344,30.402,30.281,30.281,2298,0
2017-05-16,30.303,30.303,30.22,30.22,2160,0
2017-05-17,29.9,29.906,29.605,29.655,5142,0
2017-05-18,29.473,29.804,29.473,29.804,64893,0
2017-05-19,29.682,30.081,29.682,30.081,2616,0
2017-05-23,30.052,30.177,30.052,30.065,10530,0
2017-05-24,30.287,30.287,30.132,30.16,3405,0
2017-05-25,30.397,30.397,30.283,30.304,12051,0
2017-05-26,30.235,30.235,30.232,30.232,2184,0
2017-05-30,30.206,30.206,29.992,30.109,5058,0
2017-05-31,30.002,30.002,29.988,29.988,1164,0
2017-06-01,30.187,30.561,30.187,30.483,9528,0
2017-06-02,30.681,30.781,30.661,30.781,5928,0
2017-06-05,30.691,30.691,30.466,30.466,10887,0
2017-06-06,30.403,30.601,30.403,30.601,8793,0
2017-06-07,30.714,30.714,30.324,30.324,4650,0
2017-06-08,30.579,30.582,30.575,30.581,78987,0
2017-06-09,31.06,31.06,30.741,30.803,6021,0
2017-06-12,30.754,31.075,30.754,30.979,26997,0
2017-06-13,31.027,31.165,30.914,31.115,3516,0
2017-06-14,30.828,30.927,30.737,30.927,3876,0
2017-06-15,30.986,30.986,30.638,30.638,84567,0
2017-06-16,30.645,30.771,30.645,30.771,6291,0
2017-06-19,30.844,30.844,30.778,30.778,148119,0
2017-06-20,30.551,30.637,30.551,30.579,1170,0
2017-06-21,30.817,30.817,30.386,30.386,4698,0
2017-06-22,30.266,30.625,30.266,30.329,64830,0
2017-06-23,30.386,30.861,30.369,30.512,19182,0
2017-06-26,31.01,31.01,30.671,30.671,4482,0
2017-06-27,30.739,30.739,30.475,30.558,4119,0
2017-06-29,31.01,31.01,30.499,30.774,13752,0
2017-06-30,30.874,30.874,30.874,30.874,1446,0
2017-07-03,30.925,30.932,30.925,30.932,1257,0
2017-07-05,31.282,31.282,30.768,30.891,6549,0
2017-07-06,30.581,30.703,30.505,30.505,9060,0
2017-07-07,30.608,30.705,30.505,30.705,8085,0
2017-07-10,30.682,30.728,30.625,30.728,10428,0
2017-07-11,30.525,30.634,30.492,30.509,15792,0
2017-07-12,30.789,30.954,30.789,30.909,4227,0
2017-07-13,30.83,30.944,30.824,30.944,4545,0
2017-07-14,31.136,31.136,30.94,31.053,8142,0
2017-07-17,31.279,31.279,30.957,31.18,15138,0
2017-07-18,31.229,31.229,30.916,31.05,5022,0
2017-07-19,31.09,31.09,31.09,31.09,9672,0
2017-07-20,31.157,31.309,31.157,31.223,25896,0
2017-07-21,31.047,31.047,31.047,31.047,1413,0
2017-07-24,31.289,31.289,31.119,31.234,5925,0
2017-07-25,31.441,31.441,31.424,31.424,1566,0
2017-07-26,31.771,31.771,31.225,31.225,3051,0
2017-07-27,31.156,31.156,30.954,31.057,10395,0
2017-07-28,31.16,31.16,30.869,31.12,15366,0
2017-07-31,30.824,31.03,30.824,30.927,4926,0
2017-08-01,31.133,31.133,30.924,31.03,23922,0
2017-08-02,30.657,30.786,30.657,30.728,10143,0
2017-08-03,30.7,30.747,30.691,30.747,22707,0
2017-08-04,30.847,30.847,30.725,30.847,5499,0
2017-08-07,30.681,30.914,30.681,30.717,6309,0
2017-08-08,30.656,31.057,30.656,30.684,4446,0
2017-08-09,30.389,30.426,30.389,30.392,6897,0
2017-08-10,30.156,30.24,29.983,30.01,4503,0
2017-08-11,29.997,30.117,29.997,30.117,2676,0
2017-08-14,30.09,30.475,30.09,30.431,3822,0
2017-08-15,30.2,30.313,30.151,30.226,8976,0
2017-08-16,30.325,30.356,30.325,30.326,7320,0
2017-08-17,30.159,30.226,29.851,29.851,4506,0
2017-08-18,29.495,29.769,29.495,29.555,13116,0
2017-08-21,29.567,29.674,29.567,29.674,3339,0
2017-08-22,29.811,29.938,29.811,29.938,8682,0
2017-08-23,29.964,29.964,29.864,29.911,13917,0
2017-08-24,29.882,29.882,29.882,29.882,1695,0
2017-08-25,29.913,30.018,29.913,30.018,2112,0
2017-08-28,29.958,29.964,29.926,29.964,4404,0
2017-08-29,29.811,29.962,29.811,29.951,13080,0
2017-08-30,29.927,30.133,29.927,30.133,10350,0
2017-08-31,30.133,30.37,30.133,30.356,13308,0
2017-09-01,30.464,30.542,30.464,30.535,40470,0
2017-09-05,30.495,30.495,30.073,30.2,9021,0
2017-09-06,30.183,30.305,30.15,30.243,15396,0
2017-09-07,30.223,30.223,30.04,30.06,20043,0
2017-09-08,30.147,30.226,30.147,30.202,2667,0
2017-09-11,30.524,30.582,30.465,30.522,6231,0
2017-09-12,30.641,30.778,30.641,30.764,12369,0
2017-09-13,30.758,30.824,30.758,30.824,1971,0
2017-09-14,30.668,30.698,30.668,30.698,11448,0
2017-09-15,30.783,30.897,30.72,30.807,26223,0
2017-09-18,30.753,31.121,30.753,31.037,27444,0
2017-09-19,31.043,31.113,30.98,31.017,37833,0
2017-09-20,31.078,31.167,30.967,31.143,8469,0
2017-09-21,31.13,31.173,31.13,31.173,1227,0
2017-09-22,31.223,31.24,31.223,31.223,34551,0
2017-09-25,31.01,31.313,31.01,31.283,63684,0
2017-09-26,31.223,31.433,31.223,31.39,27612,0
2017-09-27,31.593,31.833,31.38,31.833,9624,0
2017-09-28,31.73,31.789,31.69,31.69,16728,0
2017-09-29,31.907,31.936,31.907,31.913,5823,0
2017-10-02,32.053,32.21,32.027,32.173,32568,0
2017-10-03,32.26,32.283,32.087,32.247,32970,0
2017-10-04,32.27,32.31,32.173,32.181,9297,0
2017-10-05,32.297,32.39,32.217,32.301,10854,0
2017-10-06,32.325,32.325,32.237,32.291,8859,0
2017-10-09,32.199,32.199,32.087,32.153,21927,0
2017-10-10,32.293,32.343,32.197,32.255,44547,0
2017-10-11,32.285,32.305,32.23,32.247,10671,0
2017-10-12,32.2,32.293,32.2,32.29,4020,0
2017-10-13,32.277,32.353,32.277,32.353,14349,0
2017-10-16,32.76,32.76,32.26,32.27,3900,0
2017-10-17,32.23,32.35,32.21,32.22,16500,0
2017-10-18,32.38,32.41,32.3,32.37,18000,0
2017-10-19,32.19,32.37,32.09,32.34,42000,0
2017-10-20,32.55,32.63,32.5,32.54,69900,0
2017-10-23,32.6,32.6,32.3866,32.3866,36937,0
2017-10-24,32.44,32.565,32.44,32.47,91606,0
2017-10-25,32.46,32.46,32.081,32.295,63162,0
2017-10-26,32.39,32.5,32.36,32.47,932507,0
2017-10-27,32.49,32.68,32.36,32.65,157220,0
2017-10-30,32.62,32.62,32.25,32.355,111339,0
2017-10-31,32.44,32.625,32.4099,32.57,74517,0
2017-11-01,32.66,32.73,32.27,32.405,167601,0
2017-11-02,32.41,32.56,32.3,32.455,205729,0
2017-11-03,32.41,32.48,32.325,32.44,348189,0
2017-11-06,32.47,32.619,32.46,32.55,54069,0
2017-11-07,32.32,32.41,32.16,32.28,111687,0
2017-11-08,32.27,32.43,32.16,32.39,85629,0
2017-11-09,32.3,32.378,32.01,32.23,194987,0
2017-11-10,32.25,32.3,32.195,32.22,97020,0
