Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.45,18.632,18.414,18.58,43864,0
2005-02-28,18.58,18.813,18.487,18.704,75451,0
2005-03-01,18.776,18.828,18.675,18.726,49381,0
2005-03-02,18.726,18.763,18.595,18.748,131592,0
2005-03-03,18.805,18.841,18.69,18.776,42624,0
2005-03-04,18.886,19.545,18.74,19.385,612996,0
2005-03-07,19.53,19.792,19.357,19.457,176561,0
2005-03-08,19.392,19.56,18.711,18.836,95730,0
2005-03-09,18.836,19.131,18.836,18.841,72005,0
2005-03-10,18.886,19.154,18.886,19.044,27587,0
2005-03-11,19.031,19.212,18.849,18.936,59038,0
2005-03-14,18.893,18.943,18.828,18.928,48555,0
2005-03-15,18.784,19.219,18.776,19.197,158766,0
2005-03-16,19.197,19.465,19.197,19.378,42899,0
2005-03-17,19.437,19.457,18.993,19.103,47312,0
2005-03-18,19.248,19.319,18.37,18.755,70763,0
2005-03-21,18.755,18.755,18.262,18.298,122627,0
2005-03-22,18.341,19.016,18.341,18.841,140836,0
2005-03-23,18.487,18.56,18.124,18.167,4087652,0
2005-03-24,18.197,18.341,18.132,18.218,305946,0
2005-03-28,18.254,18.37,18.254,18.356,161112,0
2005-03-29,18.305,18.305,18.211,18.248,262359,0
2005-03-30,18.211,18.254,18.16,18.248,176423,0
2005-03-31,18.248,18.341,18.16,18.276,114076,0
2005-04-01,18.269,18.45,18.248,18.327,128974,0
2005-04-04,18.284,18.588,18.284,18.509,623619,0
2005-04-05,18.515,19.176,18.515,18.813,297395,0
2005-04-06,18.886,19.212,18.828,19.089,345949,0
2005-04-07,19.116,19.116,18.979,18.993,57796,0
2005-04-08,19.103,19.124,18.56,18.56,84418,0
2005-04-11,18.56,18.682,18.487,18.595,158905,0
2005-04-12,18.632,18.784,18.429,18.763,99317,0
2005-04-13,18.813,19.031,18.704,18.718,118350,0
2005-04-14,18.718,18.813,18.414,18.487,150904,0
2005-04-15,18.56,18.791,18.487,18.784,99179,0
2005-04-18,18.776,18.921,18.74,18.921,77934,0
2005-04-19,18.943,19.219,18.429,18.479,171181,0
2005-04-20,18.479,18.704,18.305,18.313,84832,0
2005-04-21,18.313,18.878,18.313,18.849,91591,0
2005-04-22,18.776,19.285,18.682,19.262,194079,0
2005-04-25,19.197,19.35,19.001,19.066,98902,0
2005-04-26,19.066,19.277,18.871,19.001,147042,0
2005-04-27,19.066,19.35,18.914,19.096,185251,0
2005-04-28,19.096,19.538,19.096,19.502,214217,0
2005-04-29,20.299,20.663,19.719,19.792,484989,0
2005-05-02,19.842,20.111,19.712,19.712,284566,0
2005-05-03,19.785,20.118,19.777,19.957,188009,0
2005-05-04,19.957,20.081,19.769,19.834,92696,0
2005-05-05,19.827,19.965,19.646,19.661,114490,0
2005-05-06,19.755,19.806,19.502,19.508,61797,0
2005-05-09,19.473,19.792,19.385,19.603,133662,0
2005-05-10,19.603,19.646,19.488,19.589,62901,0
2005-05-11,19.523,19.523,19.299,19.451,30209,0
2005-05-12,19.443,19.502,19.335,19.415,49795,0
2005-05-13,19.415,19.415,18.966,19.212,77384,0
2005-05-16,19.176,19.285,19.103,19.269,36003,0
2005-05-17,19.335,19.342,19.096,19.342,79728,0
2005-05-18,19.429,19.769,19.233,19.502,123041,0
2005-05-19,19.502,19.611,19.285,19.35,74624,0
2005-05-20,19.327,19.429,19.139,19.357,92558,0
2005-05-23,19.378,19.443,19.219,19.407,65385,0
2005-05-24,19.494,19.574,19.254,19.372,57657,0
2005-05-25,19.407,19.553,19.212,19.269,62211,0
2005-05-26,19.262,19.357,18.993,19.103,174905,0
2005-05-27,19.103,19.429,19.103,19.219,73935,0
2005-05-31,19.248,20.103,18.986,19.937,188285,0
2005-06-01,20.01,20.183,19.864,20.067,102211,0
2005-06-02,20.067,20.067,19.814,19.827,45106,0
2005-06-03,19.683,19.814,19.48,19.748,68003,0
2005-06-06,19.676,19.937,19.581,19.726,170629,0
2005-06-07,19.69,19.712,19.306,19.357,131315,0
2005-06-08,19.319,19.502,19.116,19.269,64832,0
2005-06-09,19.319,19.683,19.319,19.488,47312,0
2005-06-10,19.502,19.69,19.502,19.654,14897,0
2005-06-13,19.733,19.85,19.646,19.762,13795,0
2005-06-14,19.762,19.915,19.733,19.827,72831,0
2005-06-15,19.574,19.574,19.031,19.181,177112,0
2005-06-16,19.176,19.319,19.131,19.176,167320,0
2005-06-17,19.241,19.488,19.181,19.181,155458,0
2005-06-20,19.154,19.248,19.154,19.212,57244,0
2005-06-21,19.139,19.139,18.966,19.089,109109,0
2005-06-22,19.051,19.181,19.038,19.103,157937,0
2005-06-23,19.103,19.299,19.103,19.212,150904,0
2005-06-24,19.285,19.429,19.147,19.429,174630,0
2005-06-27,19.392,19.502,19.262,19.502,72005,0
2005-06-28,19.502,20.081,19.451,20.023,262772,0
2005-06-29,20.023,20.502,20.023,20.329,168560,0
2005-06-30,20.01,20.045,19.755,19.98,595340,0
2005-07-01,20.01,20.198,20.01,20.146,32141,0
2005-07-05,20.153,20.212,19.907,19.957,165663,0
2005-07-06,19.957,20.277,19.574,19.741,224288,0
2005-07-07,19.741,20.306,19.683,19.937,316017,0
2005-07-08,19.923,20.081,19.857,20.081,87868,0
2005-07-11,20.081,20.299,19.944,20.153,56554,0
2005-07-12,20.081,20.226,19.937,20.226,129937,0
2005-07-13,20.118,20.349,20.103,20.111,61106,0
2005-07-14,20.081,20.205,19.886,19.951,92282,0
2005-07-15,19.937,20.371,19.937,20.198,100145,0
2005-07-18,20.16,20.479,20.088,20.429,51866,0
2005-07-19,20.479,20.479,20.023,20.153,313948,0
2005-07-20,20.118,20.539,20.081,20.539,73246,0
2005-07-21,20.582,20.879,20.509,20.625,100833,0
2005-07-22,20.676,20.748,20.212,20.299,101111,0
2005-07-25,20.249,20.422,20.191,20.218,101521,0
2005-07-26,20.233,20.314,20.118,20.299,112419,0
2005-07-27,20.226,20.582,20.146,20.226,112143,0
2005-07-28,20.663,20.871,20.452,20.552,269670,0
2005-07-29,20.663,20.713,20.479,20.597,300843,0
2005-08-01,21.242,21.386,20.916,20.916,615893,0
2005-08-02,21.096,21.437,21.096,21.38,366639,0
2005-08-03,21.561,21.719,21.351,21.423,252427,0
2005-08-04,21.386,21.661,21.278,21.386,145248,0
2005-08-05,21.386,21.386,21.096,21.263,146629,0
2005-08-08,21.242,21.38,21.075,21.169,88695,0
2005-08-09,21.205,21.227,21.031,21.031,84695,0
2005-08-10,21.039,21.089,20.494,20.544,265531,0
2005-08-11,20.617,20.871,20.59,20.663,136973,0
2005-08-12,20.59,20.663,20.59,20.625,155320,0
2005-08-15,20.663,20.733,20.597,20.697,68280,0
2005-08-16,20.697,20.981,20.625,20.663,173111,0
2005-08-17,20.59,20.952,20.59,20.835,105936,0
2005-08-18,20.835,20.843,20.625,20.663,62762,0
2005-08-19,20.663,20.944,20.663,20.814,152559,0
2005-08-22,20.851,20.885,20.705,20.82,140698,0
2005-08-23,20.82,20.981,20.798,20.923,86488,0
2005-08-24,20.973,20.981,20.778,20.916,62624,0
2005-08-25,20.952,21.096,20.937,21.046,106765,0
2005-08-26,21.054,21.059,20.937,21.031,70073,0
2005-08-29,20.885,20.885,20.306,20.705,341672,0
2005-08-30,20.713,20.733,19.842,19.965,317396,0
2005-08-31,19.864,19.892,19.285,19.683,349120,0
2005-09-01,19.574,19.748,19.254,19.581,164558,0
2005-09-02,19.581,19.639,19.241,19.357,364156,0
2005-09-06,19.285,19.719,19.277,19.574,441540,0
2005-09-07,19.646,19.733,18.567,18.921,376709,0
2005-09-08,18.993,19.385,18.878,19.016,343051,0
2005-09-09,19.031,20.452,19.031,20.226,1604769,0
2005-09-12,20.233,21.169,20.233,20.958,463472,0
2005-09-13,21.024,21.669,20.879,21.212,639342,0
2005-09-14,21.212,21.212,20.806,21.039,498782,0
2005-09-15,20.916,21.024,20.778,20.989,268015,0
2005-09-16,20.981,21.604,20.843,21.604,631618,0
2005-09-19,21.568,21.596,20.663,20.72,441402,0
2005-09-20,20.77,21.024,20.59,20.806,141525,0
2005-09-21,20.806,20.806,20.081,20.337,521683,0
2005-09-22,20.226,20.663,19.755,20.625,437126,0
2005-09-23,20.59,21.568,20.444,21.458,574788,0
2005-09-26,21.677,21.765,21.351,21.749,306085,0
2005-09-27,21.749,21.857,21.669,21.857,482783,0
2005-09-28,21.604,21.611,21.205,21.242,1339791,0
2005-09-29,21.169,21.604,21.125,21.496,195595,0
2005-09-30,21.458,21.677,21.249,21.423,254632,0
2005-10-03,21.423,21.423,18.414,18.422,2793520,0
2005-10-04,18.4,18.443,16.558,17.014,2748137,0
2005-10-05,16.964,17.11,16.377,16.682,6594398,0
2005-10-06,16.747,17.217,16.747,16.784,2101347,0
2005-10-07,16.891,17.008,16.601,16.711,941564,0
2005-10-10,17.4,17.4,16.646,16.674,866664,0
2005-10-11,16.601,16.819,16.348,16.528,594926,0
2005-10-12,16.508,16.601,16.275,16.515,869286,0
2005-10-13,16.711,16.711,16.5,16.674,257807,0
2005-10-14,16.804,17,16.747,17,291738,0
2005-10-17,17.059,17.073,16.492,16.623,672448,0
2005-10-18,16.601,16.631,15.949,16.196,849559,0
2005-10-19,16.196,16.492,15.884,16.348,440850,0
2005-10-20,16.348,16.443,16.203,16.385,318084,0
2005-10-21,16.385,16.957,16.312,16.819,538647,0
2005-10-24,16.826,17.472,16.819,17.363,908322,0
2005-10-25,17.217,17.225,16.638,17.189,765556,0
2005-10-26,17.116,17.327,16.718,17.029,535751,0
2005-10-27,17.175,17.182,16.601,16.979,739761,0
2005-10-28,16.964,17.34,16.544,17.298,567616,0
2005-10-31,17.37,17.624,17.189,17.537,503197,0
2005-11-01,17.573,18.074,17.523,17.987,574788,0
2005-11-02,18.037,18.574,18.009,18.56,1284065,0
2005-11-03,18.56,18.567,18.074,18.341,682102,0
2005-11-04,18.341,18.632,18.211,18.632,320568,0
2005-11-07,18.675,19.081,18.675,19.066,939357,0
2005-11-08,18.993,19.357,18.856,19.299,692173,0
2005-11-09,19.248,19.285,18.993,19.248,657965,0
2005-11-10,19.248,19.319,19.219,19.248,1033846,0
2005-11-11,19.248,19.538,19.248,19.429,1004189,0
2005-11-14,19.53,19.567,19.285,19.407,625686,0
2005-11-15,19.357,19.567,18.959,19.031,388432,0
2005-11-16,19.031,19.103,18.56,18.602,870389,0
2005-11-17,18.632,18.704,18.487,18.58,880320,0
2005-11-18,18.588,18.646,18.385,18.56,988739,0
2005-11-21,18.56,18.726,18.269,18.487,539475,0
2005-11-22,18.595,18.632,18.45,18.537,505680,0
2005-11-23,18.487,19.024,18.487,18.784,1785331,0
2005-11-25,18.784,18.784,17.979,18.37,1319239,0
2005-11-28,18.414,18.487,17.798,18.182,938805,0
2005-11-29,18.233,18.552,18.218,18.341,198906,0
2005-11-30,18.414,18.45,17.987,18.146,684586,0
2005-12-01,18.218,18.776,18.218,18.487,860043,0
2005-12-02,18.487,18.487,18.124,18.356,482645,0
2005-12-05,18.305,18.356,18.102,18.132,761694,0
2005-12-06,17.761,18.074,17.523,17.885,1533042,0
2005-12-07,17.4,17.53,17.217,17.421,6380317,0
2005-12-08,17.217,17.262,16.891,16.891,2331290,0
2005-12-09,16.891,17.327,16.856,17.254,1620632,0
2005-12-12,17.254,17.283,16.891,16.964,791350,0
2005-12-13,16.856,17.045,16.747,17,776177,0
2005-12-14,16.964,17.073,16.849,17.037,663484,0
2005-12-15,17.037,17.4,16.834,16.964,544028,0
2005-12-16,17,17.204,16.891,17.08,813973,0
2005-12-19,17.08,17.08,16.653,16.863,742796,0
2005-12-20,16.87,17.11,16.841,16.863,427332,0
2005-12-21,16.935,17.095,16.732,16.804,941012,0
2005-12-22,16.784,17.087,16.674,17.037,718243,0
2005-12-23,17.037,17.304,17.037,17.24,198906,0
2005-12-27,17.24,17.435,17.16,17.182,382640,0
2005-12-28,17.254,17.355,17.037,17.037,314085,0
2005-12-29,17.045,17.392,17.045,17.225,193526,0
2005-12-30,17.233,17.254,17.008,17.16,185941,0
2006-01-03,17.247,17.247,16.826,17.073,684173,0
2006-01-04,17.11,17.508,17.102,17.4,1123643,0
2006-01-05,17.428,17.515,17.335,17.478,892458,0
2006-01-06,17.494,17.624,17.204,17.458,484300,0
2006-01-09,17.45,17.551,17.27,17.53,566926,0
2006-01-10,17.465,17.682,17.377,17.653,178492,0
2006-01-11,17.718,17.813,17.624,17.813,713554,0
2006-01-12,17.82,18.088,17.74,18.052,766935,0
2006-01-13,18.052,18.052,17.61,17.711,993568,0
2006-01-17,17.689,17.834,17.573,17.761,443057,0
2006-01-18,17.689,17.849,17.616,17.798,638654,0
2006-01-19,17.798,17.979,17.537,17.891,723623,0
2006-01-20,17.891,17.899,17.551,17.58,366088,0
2006-01-23,17.573,17.696,17.442,17.61,407470,0
2006-01-24,17.661,17.703,17.355,17.45,309671,0
2006-01-25,17.537,17.537,17.348,17.486,411331,0
2006-01-26,17.508,17.508,17.29,17.377,351329,0
2006-01-27,17.4,17.442,17.217,17.29,241392,0
2006-01-30,17.327,17.335,17.217,17.254,378503,0
2006-01-31,17.254,17.262,16.747,16.804,650378,0
2006-02-01,16.732,17.045,16.732,16.899,380159,0
2006-02-02,16.899,16.907,16.536,16.594,339742,0
2006-02-03,16.594,16.594,16.275,16.275,939495,0
2006-02-06,16.348,16.471,16.145,16.21,463610,0
2006-02-07,16.203,16.356,16.065,16.087,395191,0
2006-02-08,16.123,16.203,15.985,16.022,682931,0
2006-02-09,16.022,16.138,15.964,16.036,387056,0
2006-02-10,16.008,16.022,15.855,15.87,217252,0
2006-02-13,15.87,15.87,15.674,15.709,571615,0
2006-02-14,15.709,16.166,15.674,16.166,822524,0
2006-02-15,16.457,16.457,16.166,16.312,412436,0
2006-02-16,16.492,16.492,16.014,16.182,385125,0
2006-02-17,16.964,17.4,16.891,17.008,1926854,0
2006-02-21,17.11,17.61,16.544,17.11,859077,0
2006-02-22,17.145,17.204,16.921,17.059,871216,0
2006-02-23,17.051,17.073,16.812,16.964,979636,0
2006-02-24,16.856,16.935,16.784,16.841,503611,0
2006-02-27,16.804,17.145,16.747,17.029,622514,0
2006-02-28,16.964,16.964,16.739,16.826,611065,0
2006-03-01,16.856,16.928,16.739,16.877,423055,0
2006-03-02,16.87,16.87,16.594,16.819,700450,0
2006-03-03,16.819,17.116,16.667,17.08,552581,0
2006-03-06,17.08,17.298,17.037,17.254,381537,0
2006-03-07,17.262,17.4,17.217,17.29,373949,0
2006-03-08,17.32,17.37,17.197,17.335,334361,0
2006-03-09,17.392,17.472,17.073,17.08,398228,0
2006-03-10,17.087,17.508,17.087,17.508,605685,0
2006-03-13,17.494,17.61,17.355,17.413,215873,0
2006-03-14,17.544,17.624,17.465,17.472,639756,0
2006-03-15,17.58,17.813,17.58,17.624,326914,0
2006-03-16,17.696,17.907,17.696,17.798,444299,0
2006-03-17,17.871,17.972,17.813,17.813,359604,0
2006-03-20,17.863,18.088,17.849,17.943,353949,0
2006-03-21,17.979,18.009,17.616,17.718,343881,0
2006-03-22,17.653,17.733,17.435,17.726,260703,0
2006-03-23,17.74,17.74,17.34,17.5,288980,0
2006-03-24,17.458,17.58,17.24,17.458,278635,0
2006-03-27,17.4,17.486,17.204,17.413,261808,0
2006-03-28,17.363,17.4,17.21,17.304,167320,0
2006-03-29,17.377,17.667,17.363,17.661,184010,0
2006-03-30,17.661,17.748,17.602,17.74,350087,0
2006-03-31,17.726,17.878,17.726,17.878,734796,0
2006-04-03,17.878,17.979,17.761,17.849,547890,0
2006-04-04,17.856,17.885,17.718,17.878,208425,0
2006-04-05,17.863,18.001,17.761,17.928,1235511,0
2006-04-06,17.891,18.074,17.74,17.754,222495,0
2006-04-07,17.834,18.001,17.551,17.565,160973,0
2006-04-10,17.565,17.689,17.348,17.486,236840,0
2006-04-11,17.551,17.733,17.363,17.392,225391,0
2006-04-12,17.377,17.435,17.335,17.4,265807,0
2006-04-13,17.413,17.689,17.312,17.472,184700,0
2006-04-17,17.515,17.791,17.472,17.726,356432,0
2006-04-18,17.776,17.928,17.689,17.928,421538,0
2006-04-19,17.907,18.197,17.907,18.16,324294,0
2006-04-20,18.124,18.16,18.052,18.124,144007,0
2006-04-21,18.139,18.16,17.928,18.059,169112,0
2006-04-24,18.016,18.059,17.588,17.834,513266,0
2006-04-25,17.826,17.936,17.682,17.834,256427,0
2006-04-26,17.871,18.146,17.82,18.066,432712,0
2006-04-27,16.674,17.45,16.631,17.225,3133950,0
2006-04-28,17.217,17.653,17.167,17.653,1349447,0
2006-05-01,17.646,17.914,17.559,17.602,1256064,0
2006-05-02,17.58,17.682,17.45,17.5,717415,0
2006-05-03,17.472,17.689,17.355,17.4,389122,0
2006-05-04,17.37,17.442,17.304,17.363,341397,0
2006-05-05,17.435,17.465,17.355,17.4,659757,0
2006-05-08,17.4,17.588,17.4,17.465,183182,0
2006-05-09,17.45,17.494,17.304,17.327,226219,0
2006-05-10,17.327,17.327,16.804,16.841,1982581,0
2006-05-11,16.849,17,16.812,16.849,295188,0
2006-05-12,16.769,16.928,16.674,16.703,262909,0
2006-05-15,16.653,16.696,16.478,16.659,497957,0
2006-05-16,16.623,16.696,16.486,16.523,443057,0
2006-05-17,16.457,16.528,16.123,16.225,799074,0
2006-05-18,16.312,16.457,15.92,16.087,855629,0
2006-05-19,16.087,16.166,15.949,16.008,409122,0
2006-05-22,16.014,16.16,15.782,16.014,658378,0
2006-05-23,16.385,16.385,15.826,16.073,683206,0
2006-05-24,15.985,16.036,15.877,15.884,816455,0
2006-05-25,16.014,16.065,15.769,15.912,673964,0
2006-05-26,15.943,16.101,15.805,15.971,576718,0
2006-05-30,15.912,15.949,15.544,15.609,1944097,0
2006-05-31,15.609,15.884,15.609,15.709,477404,0
2006-06-01,15.805,15.993,15.789,15.877,875354,0
2006-06-02,15.884,16.014,15.862,15.971,560028,0
2006-06-05,15.92,15.949,15.847,15.884,439610,0
2006-06-06,15.877,15.884,15.623,15.769,425952,0
2006-06-07,15.732,15.949,15.631,15.855,415331,0
2006-06-08,16.275,16.631,16.044,16.515,1170678,0
2006-06-09,16.523,16.891,16.406,16.718,1497731,0
2006-06-12,16.753,16.753,16.174,16.356,763899,0
2006-06-13,16.312,16.544,16.312,16.5,561270,0
2006-06-14,16.5,16.5,16.391,16.406,517129,0
2006-06-15,16.421,16.523,16.326,16.471,351881,0
2006-06-16,16.362,16.478,16.362,16.406,403330,0
2006-06-19,16.443,16.653,16.413,16.601,447471,0
2006-06-20,16.601,16.761,16.588,16.623,594098,0
2006-06-21,16.609,16.753,16.558,16.747,363327,0
2006-06-22,16.761,16.964,16.761,16.964,893975,0
2006-06-23,16.928,17.037,16.921,16.986,403054,0
2006-06-26,17.037,17.08,16.928,16.994,425402,0
2006-06-27,16.979,17.059,16.849,16.863,435471,0
2006-06-28,16.863,16.87,16.492,16.588,590098,0
2006-06-29,16.601,16.819,16.601,16.718,192975,0
2006-06-30,16.747,16.884,16.688,16.884,105523,0
2006-07-03,16.856,16.935,16.849,16.863,106903,0
2006-07-05,16.797,16.849,16.528,16.688,290773,0
2006-07-06,16.659,16.877,16.659,16.769,601409,0
2006-07-07,16.753,17,16.674,16.979,214632,0
2006-07-10,17.037,17.197,16.972,17.116,587616,0
2006-07-11,17.116,17.124,17,17.014,378365,0
2006-07-12,16.986,17.022,16.784,16.891,519888,0
2006-07-13,16.891,16.935,16.819,16.891,325395,0
2006-07-14,16.899,16.899,16.826,16.877,240977,0
2006-07-17,16.877,16.964,16.819,16.964,314774,0
2006-07-18,16.928,16.928,16.421,16.508,264428,0
2006-07-19,16.523,16.573,16.406,16.457,291050,0
2006-07-20,16.45,16.523,16.356,16.443,297533,0
2006-07-21,16.421,16.435,16.283,16.304,125799,0
2006-07-24,16.312,16.601,16.312,16.523,336431,0
2006-07-25,16.528,16.594,16.427,16.523,116971,0
2006-07-26,16.492,17.037,16.492,16.856,729691,0
2006-07-27,16.674,16.784,16.34,16.594,930668,0
2006-07-28,16.594,17.073,16.594,17.066,425538,0
2006-07-31,17.073,17.124,17,17.11,185803,0
2006-08-01,17.037,17.095,16.609,16.891,373124,0
2006-08-02,16.914,16.914,16.385,16.492,337947,0
2006-08-03,16.515,16.739,16.421,16.711,275324,0
2006-08-04,16.819,16.964,16.653,16.682,93247,0
2006-08-07,16.696,16.732,16.565,16.581,98902,0
2006-08-08,16.616,16.739,16.565,16.588,314361,0
2006-08-09,16.573,16.696,16.508,16.551,384987,0
2006-08-10,16.551,16.638,16.492,16.594,115042,0
2006-08-11,16.528,16.594,16.478,16.528,176698,0
2006-08-14,16.601,16.921,16.601,16.826,283600,0
2006-08-15,16.935,17.145,16.884,17.145,190631,0
2006-08-16,17.204,17.283,17.145,17.275,150766,0
2006-08-17,17.312,17.45,17.275,17.37,223874,0
2006-08-18,17.413,17.508,17.27,17.442,267738,0
2006-08-21,17.4,17.407,17.29,17.4,121248,0
2006-08-22,17.385,17.4,17.29,17.377,64279,0
2006-08-23,17.4,17.4,17.29,17.29,362501,0
2006-08-24,17.363,17.428,17.312,17.377,109109,0
2006-08-25,17.392,17.472,17.124,17.247,147733,0
2006-08-28,17.182,17.4,17.145,17.392,140422,0
2006-08-29,17.4,17.646,17.4,17.58,436022,0
2006-08-30,17.653,17.856,17.602,17.798,349535,0
2006-08-31,17.813,17.943,17.813,17.928,157249,0
2006-09-01,17.922,17.972,17.907,17.928,85385,0
2006-09-05,17.907,17.972,17.689,17.768,213665,0
2006-09-06,17.696,17.798,17.675,17.761,318774,0
2006-09-07,17.689,17.689,17.275,17.596,544166,0
2006-09-08,17.551,17.61,17.4,17.551,487059,0
2006-09-11,17.442,17.834,17.233,17.638,999913,0
2006-09-12,17.58,17.646,17.472,17.602,431885,0
2006-09-13,17.53,17.726,17.53,17.682,273254,0
2006-09-14,17.638,17.718,17.472,17.667,342086,0
2006-09-15,17.696,17.943,17.653,17.754,196009,0
2006-09-18,17.813,17.914,17.646,17.711,454231,0
2006-09-19,17.718,17.899,17.718,17.871,446091,0
2006-09-20,17.871,18.487,17.871,18.341,524991,0
2006-09-21,18.414,18.56,18.335,18.335,457126,0
2006-09-22,18.335,18.392,18.167,18.262,167457,0
2006-09-25,18.335,18.567,18.305,18.545,269118,0
2006-09-26,18.487,18.69,18.385,18.675,408985,0
2006-09-27,18.667,18.936,18.667,18.704,461817,0
2006-09-28,18.726,18.849,18.58,18.632,219598,0
2006-09-29,18.667,18.836,18.667,18.726,749279,0
2006-10-02,18.726,18.726,18.465,18.661,375328,0
2006-10-03,18.588,18.74,18.509,18.574,523751,0
2006-10-04,18.56,18.632,18.472,18.537,285118,0
2006-10-05,18.646,18.704,18.465,18.537,530648,0
2006-10-06,18.56,18.698,18.45,18.56,637689,0
2006-10-09,18.552,18.704,18.436,18.632,359466,0
2006-10-10,18.595,18.726,18.537,18.667,280842,0
2006-10-11,18.667,18.667,18.458,18.617,267600,0
2006-10-12,18.61,18.763,18.595,18.617,1311376,0
2006-10-13,18.617,18.914,18.617,18.907,861698,0
2006-10-16,18.836,19.016,18.784,18.914,373674,0
2006-10-17,18.959,19.001,18.69,18.921,746935,0
2006-10-18,18.959,19.031,18.849,18.878,147733,0
2006-10-19,18.886,18.993,18.813,18.921,260152,0
2006-10-20,18.959,18.993,18.849,18.936,283324,0
2006-10-23,18.901,19.051,18.849,18.959,301670,0
2006-10-24,18.966,19.096,18.901,19.066,540304,0
2006-10-25,19.031,19.197,18.718,18.993,1089020,0
2006-10-26,18.993,19.031,18.667,18.921,981841,0
2006-10-27,18.56,18.567,18.254,18.363,1000052,0
2006-10-30,18.341,18.422,18.059,18.102,614099,0
2006-10-31,18.117,18.182,17.956,17.993,344983,0
2006-11-01,17.943,18.029,17.871,17.878,268291,0
2006-11-02,17.863,18.248,17.863,18.153,384158,0
2006-11-03,18.167,18.284,17.922,18.009,354777,0
2006-11-06,18.001,18.218,18.001,18.124,262634,0
2006-11-07,18.081,18.422,18.081,18.189,155320,0
2006-11-08,18.124,18.675,18.074,18.653,952048,0
2006-11-09,18.776,19.031,18.704,19.031,619065,0
2006-11-10,19.066,19.066,18.718,18.901,446230,0
2006-11-13,18.907,19.066,18.886,19.031,180974,0
2006-11-14,19.038,19.139,18.813,19.081,1184887,0
2006-11-15,19.111,19.111,18.704,18.901,796315,0
2006-11-16,18.907,18.907,18.836,18.841,312843,0
2006-11-17,18.841,19.103,18.776,19.066,426367,0
2006-11-20,19.031,19.319,19.031,19.319,323050,0
2006-11-21,19.319,19.319,19.197,19.248,188837,0
2006-11-22,19.357,19.488,19.269,19.457,253393,0
2006-11-24,19.457,19.465,19.335,19.392,53244,0
2006-11-27,19.4,19.407,19.001,19.181,468714,0
2006-11-28,19.168,19.212,19.051,19.103,173664,0
2006-11-29,19.124,19.357,19.059,19.357,210356,0
2006-11-30,19.319,19.538,19.181,19.538,399331,0
2006-12-01,19.538,19.538,19.189,19.538,438781,0
2006-12-04,19.538,19.567,19.189,19.378,371743,0
2006-12-05,19.392,19.698,19.364,19.589,589961,0
2006-12-06,19.632,19.676,19.574,19.581,259461,0
2006-12-07,19.632,19.69,19.385,19.392,356294,0
2006-12-08,19.4,19.683,19.4,19.538,368984,0
2006-12-11,19.567,19.596,19.35,19.4,258495,0
2006-12-12,19.392,19.755,19.392,19.611,470646,0
2006-12-13,19.639,19.683,19.299,19.392,342776,0
2006-12-14,19.372,19.494,19.227,19.285,326224,0
2006-12-15,18.993,19.277,18.878,19.059,808867,0
2006-12-18,19.016,19.116,18.82,18.856,474093,0
2006-12-19,18.776,18.878,18.733,18.878,555200,0
2006-12-20,18.849,19.407,18.849,19.124,589133,0
2006-12-21,19.066,19.285,18.936,19.096,412021,0
2006-12-22,19.024,19.066,18.813,18.959,400710,0
2006-12-26,18.993,19.233,18.921,19.124,362362,0
2006-12-27,19.176,19.319,19.111,19.227,343190,0
2006-12-28,19.233,19.248,18.901,19.176,476990,0
2006-12-29,19.181,19.248,19.096,19.111,213390,0
2007-01-03,19.111,19.516,19.096,19.335,643757,0
2007-01-04,19.335,19.378,19.233,19.319,560856,0
2007-01-05,19.319,19.319,19.059,19.131,430642,0
2007-01-08,19.111,19.131,18.813,18.959,612859,0
2007-01-09,18.959,19.051,18.828,18.901,539614,0
2007-01-10,18.805,18.863,18.675,18.813,660033,0
2007-01-11,18.776,18.993,18.776,18.951,334776,0
2007-01-12,18.959,19.016,18.828,18.886,539614,0
2007-01-16,18.755,18.901,18.755,18.863,413953,0
2007-01-17,18.776,18.993,18.776,18.893,327741,0
2007-01-18,18.893,18.966,18.755,18.784,402778,0
2007-01-19,18.805,18.813,18.625,18.682,1045019,0
2007-01-22,18.646,18.667,18.487,18.523,786247,0
2007-01-23,18.523,18.748,18.472,18.537,778521,0
2007-01-24,18.509,18.58,18.356,18.414,445816,0
2007-01-25,18.305,18.494,18.284,18.341,698795,0
2007-01-26,18.305,18.414,18.284,18.356,679897,0
2007-01-29,18.32,18.56,18.313,18.479,476299,0
2007-01-30,18.487,18.53,18.406,18.515,285118,0
2007-01-31,18.515,18.574,18.117,18.574,471885,0
2007-02-01,18.574,18.856,18.552,18.849,1224063,0
2007-02-02,18.901,19.066,18.813,18.863,368571,0
2007-02-05,18.907,19.031,18.82,18.966,425815,0
2007-02-06,18.993,19.254,18.951,19.051,347190,0
2007-02-07,19.024,19.051,18.893,18.993,377397,0
2007-02-08,18.951,19.051,18.943,18.943,645411,0
2007-02-09,19.574,19.639,18.667,18.856,1448347,0
2007-02-12,18.791,19.357,18.791,19.335,719931,0
2007-02-13,19.407,19.53,19.357,19.429,680346,0
2007-02-14,19.465,19.581,19.443,19.574,829697,0
2007-02-15,19.611,19.719,19.567,19.676,539062,0
2007-02-16,19.574,19.625,19.48,19.502,384295,0
2007-02-20,19.429,19.646,19.357,19.611,462369,0
2007-02-21,19.574,19.957,19.538,19.827,747073,0
2007-02-22,19.827,19.937,19.676,19.741,337259,0
2007-02-23,19.285,19.516,19.233,19.233,827213,0
2007-02-26,19.357,19.473,19.327,19.437,625807,0
2007-02-27,19.357,19.364,19.124,19.248,650103,0
2007-02-28,19.327,19.443,19.111,19.204,179457,0
2007-03-01,19.066,19.342,18.959,19.147,780843,0
2007-03-02,19.103,19.285,18.936,18.993,426781,0
2007-03-05,18.886,18.951,18.704,18.763,489543,0
2007-03-06,18.886,19.031,18.849,18.993,367328,0
2007-03-07,18.936,18.979,18.798,18.82,498782,0
2007-03-08,18.863,19.044,18.863,18.921,381537,0
2007-03-09,18.951,19.024,18.886,18.914,331464,0
2007-03-12,18.907,18.907,18.791,18.813,433401,0
2007-03-13,18.776,18.776,18.588,18.588,370363,0
2007-03-14,18.625,18.661,18.32,18.45,765002,0
2007-03-15,18.414,18.698,18.414,18.56,332431,0
2007-03-16,18.378,18.436,18.269,18.269,625548,0
2007-03-19,18.341,18.479,18.341,18.378,356844,0
2007-03-20,18.305,18.406,18.269,18.341,454919,0
2007-03-21,18.349,18.863,18.349,18.798,764312,0
2007-03-22,18.791,19.031,18.791,18.993,393399,0
2007-03-23,19.016,19.233,19.016,19.212,668585,0
2007-03-26,19.176,19.342,19.081,19.299,506645,0
2007-03-27,19.299,19.299,19.016,19.031,254632,0
2007-03-28,18.959,19.031,18.878,18.907,238772,0
2007-03-29,18.943,19.031,18.849,18.943,162214,0
2007-03-30,18.921,19.139,18.921,19.001,344983,0
2007-04-02,19.038,19.059,18.836,18.836,240426,0
2007-04-03,18.856,18.959,18.791,18.849,335465,0
2007-04-04,18.813,18.901,18.763,18.901,508854,0
2007-04-05,18.849,19.574,18.82,18.863,294498,0
2007-04-09,18.878,18.951,18.69,18.698,332568,0
2007-04-10,18.667,18.849,18.646,18.682,305946,0
2007-04-11,18.682,18.798,18.595,18.625,312568,0
2007-04-12,18.588,18.704,18.509,18.574,258772,0
2007-04-13,18.595,18.82,18.595,18.704,374088,0
2007-04-16,18.718,19.189,18.718,19.066,681550,0
2007-04-17,19.066,19.154,19.024,19.066,174079,0
2007-04-18,18.993,19.139,18.979,19.001,245668,0
2007-04-19,18.928,19.051,18.893,18.973,151317,0
2007-04-20,19.031,19.124,19.016,19.059,128560,0
2007-04-23,19.059,19.096,18.966,18.979,124419,0
2007-04-24,18.959,19.292,18.959,19.154,363603,0
2007-04-25,19.154,19.385,19.154,19.248,419056,0
2007-04-26,19.285,19.465,19.269,19.392,386089,0
2007-04-27,19.378,19.457,19.248,19.35,164421,0
2007-04-30,19.392,19.429,19.181,19.219,162214,0
2007-05-01,19.269,19.357,19.111,19.254,307326,0
2007-05-02,19.319,19.415,19.269,19.35,398641,0
2007-05-03,20.299,20.299,19.422,19.762,1218130,0
2007-05-04,19.937,19.973,19.581,19.646,546097,0
2007-05-07,19.741,19.973,19.683,19.965,514647,0
2007-05-08,19.951,19.957,19.676,19.698,380571,0
2007-05-09,19.719,20.01,19.719,19.85,470783,0
2007-05-10,19.857,19.879,19.625,19.719,527338,0
2007-05-11,19.683,19.842,19.611,19.792,495337,0
2007-05-14,19.864,19.915,19.494,19.567,463197,0
2007-05-15,19.494,19.726,19.494,19.538,650240,0
2007-05-16,19.668,19.668,19.523,19.574,524439,0
2007-05-17,19.589,19.661,19.357,19.661,475611,0
2007-05-18,19.814,20.191,19.762,19.98,971290,0
2007-05-21,19.98,20.045,19.9,19.937,1135229,0
2007-05-22,20.016,20.075,19.886,20.002,591063,0
2007-05-23,20.067,20.067,19.907,19.965,807351,0
2007-05-24,19.973,20.03,19.538,19.733,533683,0
2007-05-25,19.733,19.857,19.698,19.719,180974,0
2007-05-29,19.814,19.814,19.56,19.683,402640,0
2007-05-30,19.668,19.69,19.437,19.603,601823,0
2007-05-31,19.654,19.698,19.553,19.661,700173,0
2007-06-01,19.741,19.965,19.683,19.814,541269,0
2007-06-04,19.814,19.857,19.488,19.741,1227924,0
2007-06-05,19.719,19.785,19.589,19.676,488576,0
2007-06-06,19.661,19.769,19.538,19.581,496164,0
2007-06-07,19.639,19.639,19.378,19.429,502646,0
2007-06-08,19.451,19.698,19.378,19.698,877974,0
2007-06-11,19.712,19.726,19.596,19.603,432299,0
2007-06-12,19.611,19.704,19.567,19.618,770520,0
2007-06-13,19.719,19.857,19.56,19.56,603755,0
2007-06-14,19.69,19.704,19.567,19.596,708587,0
2007-06-15,19.741,19.792,19.488,19.581,1037016,0
2007-06-18,19.553,20.075,19.553,20.002,732450,0
2007-06-19,20.023,20.575,20.023,20.429,1246684,0
2007-06-20,20.437,20.539,20.387,20.429,1310410,0
2007-06-21,20.452,20.617,20.299,20.473,1545179,0
2007-06-22,20.479,20.676,19.957,20.27,9747936,0
2007-06-25,20.27,20.705,20.218,20.437,1652359,0
2007-06-26,20.544,20.663,20.371,20.539,1051500,0
2007-06-27,20.517,20.893,20.429,20.806,1226819,0
2007-06-28,20.733,20.733,20.291,20.437,1857473,0
2007-06-29,20.544,20.597,20.198,20.349,2434604,0
2007-07-02,20.778,20.778,20.379,20.647,1811070,0
2007-07-03,20.741,20.851,20.663,20.793,284566,0
2007-07-05,20.843,20.966,20.473,20.502,750382,0
2007-07-06,20.517,20.697,20.349,20.647,949290,0
2007-07-09,20.697,20.733,20.212,20.625,1155506,0
2007-07-10,20.502,20.617,20.402,20.429,2023271,0
2007-07-11,20.407,20.494,20.226,20.314,1300203,0
2007-07-12,20.407,20.603,20.299,20.603,1431107,0
2007-07-13,20.64,20.77,20.407,20.479,1606564,0
2007-07-16,20.422,20.479,20.27,20.349,1042948,0
2007-07-17,20.256,20.256,19.212,19.538,2435156,0
2007-07-18,19.451,19.879,19.357,19.827,1451106,0
2007-07-19,19.988,20.06,19.806,19.973,1222681,0
2007-07-20,19.93,19.965,19.168,19.392,1620632,0
2007-07-23,19.429,19.538,19.131,19.176,1088606,0
2007-07-24,19.719,20.103,17.784,18.284,2102864,0
2007-07-25,19.176,19.69,18.276,18.61,1850576,0
2007-07-26,18.32,18.56,18.052,18.4,1378965,0
2007-07-27,17.907,18.667,17.748,18.204,2596543,0
2007-07-30,17.943,18.167,17.726,18.124,2085070,0
2007-07-31,18.189,18.356,17.703,17.726,1719259,0
2007-08-01,17.733,18.204,17.189,17.754,2341772,0
2007-08-02,17.813,17.993,17.465,17.646,1294685,0
2007-08-03,17.478,17.551,16.653,16.891,2275977,0
2007-08-06,15.912,17.08,15.912,17.045,1765467,0
2007-08-07,16.935,17.16,16.356,16.711,1911820,0
2007-08-08,16.79,16.921,16.37,16.797,2460950,0
2007-08-09,16.377,16.631,15.805,16.406,3235059,0
2007-08-10,16.297,17.711,16.065,17.4,3000426,0
2007-08-13,17.4,17.863,17.175,17.217,1707256,0
2007-08-14,18.341,18.472,17.102,17.204,1683394,0
2007-08-15,17.262,17.355,16.659,16.688,1401587,0
2007-08-16,17.537,17.537,16.115,16.942,2209489,0
2007-08-17,17.689,17.768,16.819,17.4,1774572,0
2007-08-20,17.5,17.661,17.348,17.58,763624,0
2007-08-21,17.907,18.124,17.661,18.044,920460,0
2007-08-22,18.124,18.341,17.956,18.262,941841,0
2007-08-23,18.363,18.414,18.088,18.124,423606,0
2007-08-24,18.066,18.422,18.066,18.378,455196,0
2007-08-27,18.378,18.45,18.182,18.32,465540,0
2007-08-28,18.167,18.233,17.588,17.588,622098,0
2007-08-29,17.74,18.269,17.616,18.254,559476,0
2007-08-30,18.009,18.298,17.856,17.979,616308,0
2007-08-31,18.262,18.378,18.059,18.189,453678,0
2007-09-04,18.132,18.501,17.979,18.465,582238,0
2007-09-05,18.82,18.82,18.197,18.327,646238,0
2007-09-06,18.458,18.458,17.951,18.044,573546,0
2007-09-07,18.001,18.052,17.761,17.871,475885,0
2007-09-10,17.943,18.667,17.726,18.567,1715258,0
2007-09-11,18.595,18.959,18.56,18.841,1177990,0
2007-09-12,18.805,18.979,18.595,18.726,815627,0
2007-09-13,18.791,19.139,18.595,18.959,391056,0
2007-09-14,18.836,19.038,18.667,18.966,246081,0
2007-09-17,18.951,19.001,18.617,18.74,371467,0
2007-09-18,18.77,19.53,18.74,19.357,729415,0
2007-09-19,19.385,19.957,19.385,19.923,1235235,0
2007-09-20,19.93,19.937,19.646,19.827,418919,0
2007-09-21,19.937,20.16,19.785,19.857,1002669,0
2007-09-24,19.814,19.923,19.335,19.53,535199,0
2007-09-25,19.364,19.523,18.993,19.429,845284,0
2007-09-26,19.611,20.075,19.415,19.769,668034,0
2007-09-27,19.892,20.249,19.799,20.053,675758,0
2007-09-28,20.118,20.394,20.053,20.233,806110,0
2007-10-01,20.233,20.923,20.233,20.879,1227924,0
2007-10-02,20.371,21.054,20.356,20.989,1116884,0
2007-10-03,20.828,21.075,20.741,20.858,922944,0
2007-10-04,21.024,21.401,20.989,21.184,1366827,0
2007-10-05,21.205,21.953,21.205,21.757,1306686,0
2007-10-08,21.633,21.719,21.242,21.496,566787,0
2007-10-09,21.575,21.611,21.285,21.523,887354,0
2007-10-10,21.031,21.197,20.682,21.002,1175231,0
2007-10-11,21.067,21.227,20.337,20.64,1554974,0
2007-10-12,20.697,20.994,20.494,20.748,1282547,0
2007-10-15,20.69,20.944,20.299,20.544,939633,0
2007-10-16,20.82,20.929,20.379,20.793,810248,0
2007-10-17,21.184,21.335,20.299,20.682,975083,0
2007-10-18,20.603,20.61,20.299,20.364,668585,0
2007-10-19,20.437,20.517,19.611,19.639,1267649,0
2007-10-22,19.457,20.437,19.457,20.349,1206543,0
2007-10-23,20.582,20.755,20.218,20.277,843492,0
2007-10-24,20.133,20.249,19.538,19.886,1058260,0
2007-10-25,19.82,19.988,19.269,19.53,1415933,0
2007-10-26,19.886,20.249,19.508,20.153,732312,0
2007-10-29,20.176,20.264,19.814,19.864,580580,0
2007-10-30,19.792,19.973,19.668,19.799,906803,0
2007-10-31,19.937,20.241,19.589,19.834,983498,0
2007-11-01,19.567,19.842,19.335,19.443,1331515,0
2007-11-02,19.719,20.168,19.357,19.792,1473177,0
2007-11-05,19.385,19.69,19.219,19.494,1183611,0
2007-11-06,19.661,19.698,19.269,19.488,947634,0
2007-11-07,19.494,19.494,18.936,18.936,1255787,0
2007-11-08,18.966,19.372,18.711,19.327,985858,0
2007-11-09,19.008,19.769,18.776,19.465,1176060,0
2007-11-12,19.407,19.834,19.335,19.392,870805,0
2007-11-13,19.618,19.988,19.53,19.988,784039,0
2007-11-14,20.045,20.517,20.03,20.414,2051415,0
2007-11-15,20.402,20.575,20.16,20.429,1321308,0
2007-11-16,20.517,20.582,20.095,20.509,1893888,0
2007-11-19,20.27,20.379,19.937,20.205,1001016,0
2007-11-20,20.349,20.582,20.053,20.539,974256,0
2007-11-21,20.487,20.539,20.06,20.249,758798,0
2007-11-23,20.321,20.994,20.321,20.901,569683,0
2007-11-26,20.885,20.958,20.429,20.509,956537,0
2007-11-27,20.603,20.843,20.387,20.632,709227,0
2007-11-28,20.82,20.952,20.559,20.864,1356075,0
2007-11-29,20.798,21.075,20.647,20.952,761694,0
2007-11-30,21.096,21.27,20.668,20.879,1150541,0
2007-12-03,20.682,21.169,20.509,20.937,640544,0
2007-12-04,20.763,21.147,20.647,21.031,934528,0
2007-12-05,21.307,21.777,21.119,21.705,1182956,0
2007-12-06,21.677,22.003,21.626,21.995,735429,0
2007-12-07,21.995,22.091,21.727,21.865,994004,0
2007-12-10,22.11,22.11,21.807,21.98,508604,0
2007-12-11,21.98,22.053,21.509,21.712,892183,0
2007-12-12,22.032,22.329,21.358,21.654,673413,0
2007-12-13,21.423,21.64,21.197,21.604,476199,0
2007-12-14,21.32,21.503,21.119,21.242,633272,0
2007-12-17,21.067,21.458,21.024,21.234,700625,0
2007-12-18,21.423,21.509,21.111,21.358,700864,0
2007-12-19,21.401,21.581,21.335,21.43,1313156,0
2007-12-20,21.64,21.64,20.952,21.212,863083,0
2007-12-21,21.249,21.372,20.973,21.358,1724915,0
2007-12-24,21.481,21.589,21.27,21.416,596445,0
2007-12-26,21.307,21.661,21.169,21.626,514509,0
2007-12-27,21.633,21.719,21.307,21.386,548719,0
2007-12-28,21.386,21.575,20.994,21.017,336375,0
2007-12-31,20.835,21.096,20.806,20.908,554787,0
2008-01-02,20.793,20.879,20.532,20.559,794661,0
2008-01-03,20.682,21.104,20.663,21.024,633288,0
2008-01-04,20.901,20.916,20.632,20.647,694305,0
2008-01-07,20.741,21.328,20.697,21.111,789005,0
2008-01-08,21.234,21.365,20.552,20.559,902646,0
2008-01-09,20.582,21.386,20.394,21.328,1100247,0
2008-01-10,21.082,21.887,20.728,21.611,1485755,0
2008-01-11,21.523,21.967,21.315,21.626,983513,0
2008-01-14,21.836,21.836,20.778,20.871,955221,0
2008-01-15,20.728,20.864,20.544,20.663,651895,0
2008-01-16,20.741,21.43,20.668,21.169,917564,0
2008-01-17,21.169,21.169,20.402,20.414,997844,0
2008-01-18,20.61,20.916,19.494,19.937,1599804,0
2008-01-22,19.385,20.27,19.299,19.965,1205164,0
2008-01-23,19.451,20.27,19.407,20.168,1921986,0
2008-01-24,20.153,20.356,19.502,19.755,1209992,0
2008-01-25,20.053,20.088,19.269,19.422,855781,0
2008-01-28,19.422,20.111,19.285,20.081,656586,0
2008-01-29,20.249,20.299,19.827,20.176,505128,0
2008-01-30,20.067,20.617,19.82,19.857,776177,0
2008-01-31,19.574,20.682,19.574,20.414,892320,0
2008-02-01,20.479,20.828,20.249,20.59,696724,0
2008-02-04,20.517,20.733,20.394,20.64,510920,0
2008-02-05,20.414,20.64,20.038,20.038,637689,0
2008-02-06,20.241,20.342,19.698,19.842,684586,0
2008-02-07,19.762,21.98,19.762,21.677,2192026,0
2008-02-08,21.669,21.842,21.119,21.386,1394414,0
2008-02-11,21.473,21.496,20.937,20.989,908322,0
2008-02-12,21.054,21.792,20.973,21.343,1132240,0
2008-02-13,21.568,21.699,21.024,21.227,777142,0
2008-02-14,21.19,21.365,20.828,20.828,653687,0
2008-02-15,20.851,21.024,20.582,20.966,841284,0
2008-02-19,21.119,21.22,20.597,20.835,1040108,0
2008-02-20,20.733,21.509,20.69,21.393,886526,0
2008-02-21,21.554,21.677,21.365,21.416,1262442,0
2008-02-22,21.481,21.481,20.473,20.705,1132775,0
2008-02-25,20.798,20.937,20.371,20.778,1687261,0
2008-02-26,20.668,21.408,20.668,21.299,810763,0
2008-02-27,21.19,21.604,21.089,21.27,554141,0
2008-02-28,21.111,21.242,20.559,20.944,628710,0
2008-02-29,20.77,21.299,20.532,20.981,1054184,0
2008-03-03,21.031,21.031,19.915,20.183,1614944,0
2008-03-04,20.168,20.321,19.9,20.205,1021016,0
2008-03-05,20.394,20.394,19.827,20.183,850274,0
2008-03-06,20.03,20.153,19.726,19.755,1158495,0
2008-03-07,19.581,20.364,19.581,20.176,1040328,0
2008-03-10,20.205,20.321,19.69,19.719,997189,0
2008-03-11,20.379,20.597,19.886,20.479,952188,0
2008-03-12,20.567,20.567,20.038,20.081,900735,0
2008-03-13,19.814,20.176,19.741,20.01,987546,0
2008-03-14,20.095,20.168,19.262,19.422,1454005,0
2008-03-17,18.856,19.422,18.632,18.863,2209903,0
2008-03-18,19.372,19.676,18.726,19.212,2205701,0
2008-03-19,19.269,19.35,18.61,18.61,1892245,0
2008-03-20,17.711,18.907,17.711,18.849,2743909,0
2008-03-24,18.973,19.089,18.763,18.901,883217,0
2008-03-25,19.538,19.538,18.763,18.907,820455,0
2008-03-26,18.77,19.327,18.53,19.089,873423,0
2008-03-27,19.131,19.204,18.748,18.863,684173,0
2008-03-28,18.921,19.038,18.667,18.69,728252,0
2008-03-31,18.836,19.313,18.56,19.124,792592,0
2008-04-01,19.502,19.698,19.131,19.508,1208002,0
2008-04-02,19.567,19.719,19.313,19.53,943220,0
2008-04-03,19.437,19.857,19.385,19.567,1208446,0
2008-04-04,19.545,19.792,19.248,19.516,739348,0
2008-04-07,19.589,19.892,19.56,19.698,672784,0
2008-04-08,19.698,19.886,19.508,19.603,726382,0
2008-04-09,19.567,19.937,19.4,19.407,823489,0
2008-04-10,19.465,19.53,19.227,19.285,658234,0
2008-04-11,19.081,19.342,18.886,18.914,676447,0
2008-04-14,18.901,18.966,18.537,18.836,1041334,0
2008-04-15,18.921,19.212,18.763,19.044,876562,0
2008-04-16,19.181,19.574,19.111,19.429,1196157,0
2008-04-17,19.327,19.85,19.327,19.676,941776,0
2008-04-18,19.937,20.023,19.704,19.842,769290,0
2008-04-21,19.661,19.944,19.553,19.792,676391,0
2008-04-22,19.704,19.704,19.219,19.364,1191994,0
2008-04-23,19.443,19.443,18.966,19.116,980357,0
2008-04-24,19.096,19.176,18.856,18.959,1468057,0
2008-04-25,19.024,19.116,18.726,18.921,1075323,0
2008-04-28,18.959,19.051,18.733,18.973,1071622,0
2008-04-29,19.089,19.212,18.979,19.031,759371,0
2008-04-30,19.116,19.189,18.56,18.841,982381,0
2008-05-01,18.458,19.044,18.204,18.74,2382652,0
2008-05-02,18.863,19.147,18.733,18.951,2582351,0
2008-05-05,18.856,18.886,18.262,18.458,1312392,0
2008-05-06,18.479,18.479,18.291,18.378,1456550,0
2008-05-07,18.276,18.487,17.951,18.016,1460577,0
2008-05-08,18.016,18.16,17.805,17.914,1372861,0
2008-05-09,17.834,18.117,17.761,17.987,1097691,0
2008-05-12,18.052,18.856,18.052,18.443,977872,0
2008-05-13,18.472,18.501,17.928,18.117,796979,0
2008-05-14,18.175,18.233,18.016,18.059,1431224,0
2008-05-15,18.022,18.153,17.863,18.124,1185909,0
2008-05-16,18.153,18.363,18.037,18.262,3078298,0
2008-05-19,18.291,18.291,17.964,18.074,1248951,0
2008-05-20,17.964,18.276,17.964,18.132,822376,0
2008-05-21,18.204,18.458,18.117,18.291,1088265,0
2008-05-22,18.291,18.639,18.182,18.639,889248,0
2008-05-23,18.515,18.646,18.429,18.523,879485,0
2008-05-27,18.392,18.515,18.211,18.422,1050716,0
2008-05-28,18.465,18.574,18.037,18.146,740004,0
2008-05-29,18.124,18.61,18.029,18.414,1071964,0
2008-05-30,18.4,18.602,18.269,18.53,1018452,0
2008-06-02,18.465,18.56,18.226,18.487,1019148,0
2008-06-03,18.487,18.74,18.313,18.494,740920,0
2008-06-04,18.385,18.718,18.341,18.552,1078288,0
2008-06-05,18.567,18.871,18.414,18.849,894912,0
2008-06-06,18.718,18.936,18.392,18.392,982252,0
2008-06-09,18.385,18.537,18.269,18.487,1185991,0
2008-06-10,18.465,18.675,18.189,18.509,1110162,0
2008-06-11,18.494,18.567,18.233,18.341,935626,0
2008-06-12,18.45,18.667,18.32,18.494,772545,0
2008-06-13,18.632,18.661,18.269,18.537,633840,0
2008-06-16,18.422,18.661,18.262,18.56,1053498,0
2008-06-17,18.515,18.667,18.269,18.291,925489,0
2008-06-18,18.197,18.254,17.791,17.951,1074868,0
2008-06-19,17.951,18.022,17.61,18.022,991297,0
2008-06-20,17.951,17.956,17.63,17.761,1307889,0
2008-06-23,17.834,17.878,17.37,17.392,1045832,0
2008-06-24,17.29,17.696,17.247,17.565,2207382,0
2008-06-25,17.588,18.175,17.559,17.891,1403752,0
2008-06-26,17.711,17.928,17.486,17.573,861637,0
2008-06-27,17.573,17.726,17.167,17.233,1276361,0
2008-06-30,17.204,17.283,17.022,17.16,1390071,0
2008-07-01,16.972,17.392,16.957,17.27,1291954,0
2008-07-02,17.275,17.537,17.066,17.377,1244680,0
2008-07-03,17.458,17.515,17.059,17.175,663599,0
2008-07-07,17.29,17.34,16.594,16.674,1308017,0
2008-07-08,16.711,17.377,16.601,17.34,1105258,0
2008-07-09,17.32,17.327,16.79,16.812,946172,0
2008-07-10,16.753,16.907,16.508,16.797,1454742,0
2008-07-11,16.674,16.964,16.399,16.739,1430288,0
2008-07-14,16.891,16.914,16.269,16.377,1148642,0
2008-07-15,16.232,16.849,16.058,16.37,1615617,0
2008-07-16,16.471,16.928,16.152,16.899,1266492,0
2008-07-17,17,17.102,16.573,16.834,1486923,0
2008-07-18,16.921,16.972,16.616,16.972,1302801,0
2008-07-21,17.145,17.145,16.581,16.711,1040112,0
2008-07-22,16.659,17.233,16.34,17.204,1514890,0
2008-07-23,17.21,17.565,16.899,17.327,1068903,0
2008-07-24,17.298,17.428,17.073,17.102,729967,0
2008-07-25,17.182,17.515,16.928,17.29,1509939,0
2008-07-28,17.21,17.515,17.102,17.247,821958,0
2008-07-29,17.27,17.638,17.051,17.624,1117425,0
2008-07-30,17.667,17.834,17.304,17.703,1101197,0
2008-07-31,17.544,18.849,17.544,18.406,2378313,0
2008-08-01,18.501,18.791,18.233,18.675,1193997,0
2008-08-04,18.639,18.726,18.197,18.487,662624,0
2008-08-05,18.61,19.233,18.56,19.181,1080032,0
2008-08-06,19.162,19.523,18.943,19.488,1322580,0
2008-08-07,19.319,19.422,18.625,18.726,1489418,0
2008-08-08,18.698,19.292,18.639,19.189,827361,0
2008-08-11,19.227,19.574,19.131,19.567,1075339,0
2008-08-12,19.451,19.661,19.031,19.227,1033455,0
2008-08-13,19.116,19.523,18.798,18.979,1117612,0
2008-08-14,18.836,19.241,18.813,19.066,1146984,0
2008-08-15,19.176,19.785,19.074,19.785,2107157,0
2008-08-18,19.785,19.886,19.457,19.53,811442,0
2008-08-19,19.415,19.553,19.089,19.313,547325,0
2008-08-20,19.364,19.48,18.966,19.35,675288,0
2008-08-21,19.197,19.473,18.871,19.038,521236,0
2008-08-22,19.176,19.632,19.074,19.625,753287,0
2008-08-25,19.457,19.494,19.103,19.181,706023,0
2008-08-26,19.024,19.327,18.863,19.139,1118852,0
2008-08-27,19.081,19.457,19.044,19.357,721971,0
2008-08-28,19.465,19.719,19.269,19.719,874765,0
2008-08-29,19.545,19.799,19.53,19.646,784859,0
2008-09-02,19.777,19.937,19.162,19.372,801146,0
2008-09-03,19.277,19.973,19.233,19.93,898059,0
2008-09-04,19.574,19.93,19.574,19.589,1182624,0
2008-09-05,19.502,19.879,19.502,19.864,856509,0
2008-09-08,21.024,21.024,19.827,20.349,1373668,0
2008-09-09,20.218,20.59,19.755,19.762,1047282,0
2008-09-10,19.923,20.422,19.596,20.337,946427,0
2008-09-11,19.508,20.407,19.508,20.291,901095,0
2008-09-12,19.907,20.249,19.227,19.357,1124851,0
2008-09-15,18.805,19.944,18.667,18.993,1138930,0
2008-09-16,18.313,19.814,18.313,19.777,1363960,0
2008-09-17,19.131,20.03,18.233,18.24,1431167,0
2008-09-18,18.661,18.726,17.304,18.45,2084605,0
2008-09-19,19.429,23.503,17.834,18.776,3038987,0
2008-09-22,18.632,19.024,18.262,18.515,752163,0
2008-09-23,18.37,19.385,18.37,18.928,1208194,0
2008-09-24,19.748,19.82,18.901,18.993,1681802,0
2008-09-25,19.204,19.342,18.704,18.871,751833,0
2008-09-26,18.132,19.168,18.117,18.704,737975,0
2008-09-29,19.574,19.574,17.435,17.646,1007039,0
2008-09-30,18.124,20.329,17.907,19.937,1779128,0
2008-10-01,19.733,19.93,18.11,19.719,1532133,0
2008-10-02,19.502,19.625,17.748,17.891,1111924,0
2008-10-03,18.667,19.451,17.791,17.82,921957,0
2008-10-06,17.776,18.262,17,17.544,1164411,0
2008-10-07,17.565,18.124,15.064,15.087,903795,0
2008-10-08,14.861,16.492,14.572,14.912,1058016,0
2008-10-09,15.283,15.283,12.962,12.962,1533498,0
2008-10-10,12.323,14.319,11.6,14.319,2034643,0
2008-10-13,15.637,15.739,13.456,15.739,1224883,0
2008-10-14,16.312,16.528,15.333,15.782,1636214,0
2008-10-15,15.225,15.494,14.066,14.261,957741,0
2008-10-16,14.354,14.847,12.941,14.775,1412375,0
2008-10-17,14.274,15.057,14.043,14.05,1182656,0
2008-10-20,14.208,15.238,13.767,15.173,805205,0
2008-10-21,14.833,15.283,14.463,14.782,755422,0
2008-10-22,14.311,14.934,13.862,14.116,958553,0
2008-10-23,14.188,14.847,13.947,14.76,1201827,0
2008-10-24,13.694,15.122,13.448,14.76,1036731,0
2008-10-27,15.014,15.014,13.978,14.035,1116783,0
2008-10-28,14.847,15.108,13.6,14.999,1271201,0
2008-10-29,14.926,16.747,14.311,16.095,1859178,0
2008-10-30,16.05,16.631,15.696,16.362,994307,0
2008-10-31,16.138,16.711,15.906,16.646,1711587,0
2008-11-03,16.515,16.784,15.943,16.058,746069,0
2008-11-04,16.377,16.508,15.724,16.008,965929,0
2008-11-05,15.666,16.115,15.601,15.805,1469708,0
2008-11-06,15.544,15.834,14.572,14.645,1734071,0
2008-11-07,14.789,15.246,14.376,14.956,1137206,0
2008-11-10,15.173,15.246,14.392,14.535,751950,0
2008-11-11,14.326,14.499,13.947,14.166,897330,0
2008-11-12,13.84,14.216,13.405,13.448,954044,0
2008-11-13,13.543,15.116,13.086,15.022,1571927,0
2008-11-14,14.861,15.022,13.962,14.1,1070390,0
2008-11-17,13.985,14.507,13.862,14.166,904366,0
2008-11-18,14.231,14.499,13.629,14.202,1137539,0
2008-11-19,14.123,14.151,11.6,11.651,2920803,0
2008-11-20,11.651,11.657,10.323,10.476,2720770,0
2008-11-21,10.911,10.911,9.808,10.389,3881677,0
2008-11-24,10.991,12.034,10.323,11.824,2251027,0
2008-11-25,10.874,13.267,10.077,12.447,1947585,0
2008-11-26,12.107,13.478,12.093,13.433,2710584,0
2008-11-28,13.252,13.412,13.115,13.36,427143,0
2008-12-01,12.941,13.282,12.107,12.223,1779869,0
2008-12-02,12.447,13.165,12.027,13.144,1461014,0
2008-12-03,12.84,13.817,12.592,13.739,1621010,0
2008-12-04,13.94,14.261,13.165,13.739,1891978,0
2008-12-05,13.521,15.586,13.332,15.565,2401418,0
2008-12-08,15.774,16.362,15.232,16.058,1805338,0
2008-12-09,15.769,16.087,14.876,14.963,1817241,0
2008-12-10,15.16,15.275,14.608,14.985,1718020,0
2008-12-11,14.768,14.978,13.947,14.028,1579092,0
2008-12-12,13.739,14.673,13.694,14.622,1340418,0
2008-12-15,14.673,14.681,13.817,14.07,1238255,0
2008-12-16,14.274,15.565,13.985,15.536,1449727,0
2008-12-17,15.34,15.899,15.26,15.703,1547427,0
2008-12-18,15.812,16.776,15.812,16.385,1907736,0
2008-12-19,16.623,16.942,16.203,16.34,2107584,0
2008-12-22,16.486,16.486,15.855,16.269,964271,0
2008-12-23,16.486,16.725,15.943,16.218,761939,0
2008-12-24,16.326,16.413,16.087,16.385,291746,0
2008-12-26,16.478,16.761,16.275,16.696,411076,0
2008-12-29,16.732,16.957,16.138,16.515,659334,0
2008-12-30,16.638,17.733,16.523,17.638,1096455,0
2008-12-31,17.638,17.667,17.217,17.58,2128532,0
2009-01-02,17.544,18.211,17.442,18.132,1344363,0
2009-01-05,18.044,18.189,17.275,17.928,1567627,0
2009-01-06,18.044,18.436,17.936,18.24,1769394,0
2009-01-07,17.922,18.124,17.63,17.834,1201391,0
2009-01-08,17.682,18.305,17.442,18.269,814413,0
2009-01-09,18.189,18.197,17.784,18.029,1308892,0
2009-01-12,17.891,18.037,16.725,16.921,1920914,0
2009-01-13,16.732,17.182,16.478,17.124,1057489,0
2009-01-14,16.942,17.182,16.131,16.528,1193241,0
2009-01-15,16.486,16.804,15.812,16.45,1005946,0
2009-01-16,16.718,17.217,16.239,17.095,1138077,0
2009-01-20,16.797,17,15.637,15.682,1922437,0
2009-01-21,15.877,16.87,15.747,16.863,2219357,0
2009-01-22,16.399,16.623,15.651,15.855,1090175,0
2009-01-23,15.739,15.993,15.268,15.862,856338,0
2009-01-26,15.84,15.957,15.471,15.789,1031057,0
2009-01-27,15.805,16.03,15.513,15.855,993921,0
2009-01-28,16.087,16.674,15.789,16.659,1590492,0
2009-01-29,16.399,16.536,15.565,15.586,943528,0
2009-01-30,15.717,16.095,15.369,16.022,1432220,0
2009-02-02,15.812,16.008,15.356,15.774,1679394,0
2009-02-03,15.87,15.943,15.421,15.812,910680,0
2009-02-04,15.862,15.935,15.363,15.769,1480457,0
2009-02-05,15.565,16.688,15.521,16.326,1273185,0
2009-02-06,16.674,17.152,16.34,17.11,1295633,0
2009-02-09,17.087,17.689,16.972,17.523,989402,0
2009-02-10,17.413,17.841,16.711,16.863,1452601,0
2009-02-11,16.87,17.247,16.674,17.217,789162,0
2009-02-12,16.841,17.53,16.551,17.435,832604,0
2009-02-13,17.32,17.515,16.515,16.653,1060695,0
2009-02-17,16.174,16.463,15.413,15.862,1267804,0
2009-02-18,15.855,16.101,15.586,15.812,809941,0
2009-02-19,15.971,16.03,15.536,15.544,825459,0
2009-02-20,15.311,16.188,15.225,15.862,1510598,0
2009-02-23,16.036,16.044,15.028,15.13,1404282,0
2009-02-24,15.406,16.646,15.26,16.601,1674216,0
2009-02-25,16.421,16.421,15.471,15.797,1157001,0
2009-02-26,15.949,16.123,15.5,15.644,976442,0
2009-02-27,15.565,16.123,15.29,15.797,1683902,0
2009-03-02,15.363,15.644,14.942,14.971,1690394,0
2009-03-03,15.297,15.34,14.434,14.587,1129341,0
2009-03-04,14.804,15.007,14.419,14.775,1025139,0
2009-03-05,14.463,14.702,13.521,13.832,1012307,0
2009-03-06,14.043,14.296,13.652,13.985,1102846,0
2009-03-09,13.804,13.869,13.383,13.484,869979,0
2009-03-10,13.629,14.478,13.498,14.463,1226605,0
2009-03-11,14.492,14.594,14.035,14.319,1275780,0
2009-03-12,14.281,15.356,14.058,15.218,1149551,0
2009-03-13,15.225,15.369,14.992,15.225,1004605,0
2009-03-16,15.34,15.753,14.999,15.057,1271963,0
2009-03-17,15.087,16.145,15.022,16.131,924037,0
2009-03-18,16.123,16.935,15.819,16.907,1248850,0
2009-03-19,17.037,17.27,16.131,16.145,1097542,0
2009-03-20,16.269,16.463,15.674,15.688,1110955,0
2009-03-23,16.21,16.986,15.862,16.972,1294953,0
2009-03-24,16.588,16.957,16.073,16.131,1142523,0
2009-03-25,16.776,16.812,15.769,16.682,821424,0
2009-03-26,16.928,17.066,16.37,16.891,1028337,0
2009-03-27,16.492,16.826,16.304,16.486,935476,0
2009-03-30,16.058,16.16,15.659,15.724,1111643,0
2009-03-31,15.985,16.478,15.631,16.283,1104946,0
2009-04-01,15.935,16.601,15.899,16.427,1657393,0
2009-04-02,16.804,17.21,16.492,17.073,1360609,0
2009-04-03,17.029,17.61,16.797,17.58,1137477,0
2009-04-06,17.283,17.435,16.769,17.275,757173,0
2009-04-07,17.327,17.442,16.877,16.884,969250,0
2009-04-08,16.986,17.34,16.79,17.066,804920,0
2009-04-09,17.5,17.508,16.87,17.363,1576724,0
2009-04-13,17.182,17.413,16.87,17.225,1069241,0
2009-04-14,16.986,16.986,16.152,16.203,1319358,0
2009-04-15,16.131,17.008,15.993,16.972,1290382,0
2009-04-16,17.102,17.189,16.304,16.834,1582112,0
2009-04-17,16.891,16.891,15.912,16.152,1839647,0
2009-04-20,15.774,16.145,15.536,15.565,1334139,0
2009-04-21,15.529,16.182,15.225,16.166,2636557,0
2009-04-22,15.855,16.319,15.311,15.413,2314996,0
2009-04-23,15.478,15.659,14.819,15.275,1769857,0
2009-04-24,15.471,15.617,15.057,15.318,1070844,0
2009-04-27,15.094,15.421,15.043,15.275,1031049,0
2009-04-28,15.064,15.739,15.064,15.448,647750,0
2009-04-29,15.565,15.949,15.406,15.753,1132174,0
2009-04-30,16.087,18.117,16.087,17.095,2771440,0
2009-05-01,16.994,17.638,16.986,17.182,1016552,0
2009-05-04,17.312,17.465,16.891,17.421,1047488,0
2009-05-05,17.254,17.312,16.565,16.659,1000573,0
2009-05-06,16.863,17.08,16.297,16.957,1302162,0
2009-05-07,17.16,17.21,16.601,16.753,1045520,0
2009-05-08,17.022,17.863,16.79,17.805,1349750,0
2009-05-11,17.363,17.761,17.08,17.116,1149514,0
2009-05-12,17.182,17.348,16.609,16.688,1056728,0
2009-05-13,16.356,16.942,16.312,16.753,1310262,0
2009-05-14,16.856,17.551,16.784,17.407,1252214,0
2009-05-15,17.363,17.458,16.921,16.979,999431,0
2009-05-18,17.167,17.478,16.826,17.428,884180,0
2009-05-19,17.29,17.45,16.551,16.594,981840,0
2009-05-20,16.718,16.776,16.239,16.304,1348750,0
2009-05-21,16.131,16.601,16.087,16.471,808171,0
2009-05-22,16.523,16.682,16.413,16.435,734249,0
2009-05-26,16.29,16.696,16.123,16.688,1126605,0
2009-05-27,16.558,16.682,16.065,16.101,1209547,0
2009-05-28,16.16,16.348,15.819,16.095,1083733,0
2009-05-29,16.115,16.739,16.03,16.739,1108008,0
2009-06-01,17.014,17.407,16.907,17.34,919143,0
2009-06-02,17.29,17.718,17.175,17.616,1015628,0
2009-06-03,17.392,17.754,17.304,17.616,936279,0
2009-06-04,17.761,17.768,17.523,17.748,1025700,0
2009-06-05,17.899,17.899,17.523,17.638,804832,0
2009-06-08,17.428,17.596,17.262,17.486,728137,0
2009-06-09,17.53,17.551,17.014,17.16,1235899,0
2009-06-10,17.348,17.413,16.957,17.095,944789,0
2009-06-11,17.197,17.298,16.849,16.877,838628,0
2009-06-12,16.718,16.884,16.297,16.594,1401542,0
2009-06-15,16.334,17.037,16.334,16.536,1247951,0
2009-06-16,16.696,16.819,16.515,16.688,1096403,0
2009-06-17,16.659,16.994,16.391,16.421,2366973,0
2009-06-18,16.37,16.486,16.014,16.131,1660062,0
2009-06-19,16.239,16.37,16.073,16.254,2704288,0
2009-06-22,16.079,16.247,15.747,15.761,1591571,0
2009-06-23,15.899,16.03,15.782,15.912,948886,0
2009-06-24,16.065,16.152,15.703,15.862,1397107,0
2009-06-25,15.717,16.152,15.666,16.131,2517845,0
2009-06-26,16.079,16.182,15.513,15.644,13104242,0
2009-06-29,15.732,16.101,15.732,15.899,1986637,0
2009-06-30,15.993,16.37,15.275,16.196,2073318,0
2009-07-01,16.319,16.928,16.283,16.819,2331034,0
2009-07-02,16.573,16.849,16.427,16.565,1317796,0
2009-07-06,16.565,16.979,16.275,16.972,1267104,0
2009-07-07,16.863,16.972,16.688,16.711,1412426,0
2009-07-08,16.732,16.942,16.5,16.841,3352750,0
2009-07-09,16.972,17.24,16.776,17.131,1355148,0
2009-07-10,17.095,17.377,16.986,17.087,1459758,0
2009-07-13,17.116,17.711,17.116,17.616,1622814,0
2009-07-14,17.596,17.675,17.298,17.45,1004654,0
2009-07-15,17.559,17.943,17.32,17.891,1715591,0
2009-07-16,17.922,18.254,17.726,18.029,1807508,0
2009-07-17,17.972,18.102,17.813,17.907,756536,0
2009-07-20,17.914,18.11,17.776,18.095,850984,0
2009-07-21,18.153,18.226,17.826,18.189,915776,0
2009-07-22,18.218,18.733,18.102,18.704,945321,0
2009-07-23,18.718,18.828,18.458,18.798,1181070,0
2009-07-24,18.798,18.849,18.595,18.74,552726,0
2009-07-27,18.776,18.914,18.537,18.893,914428,0
2009-07-28,18.69,19.066,18.69,18.959,1114810,0
2009-07-29,18.951,18.951,18.58,18.69,792941,0
2009-07-30,18.537,18.951,18.037,18.298,1781018,0
2009-07-31,18.313,18.479,17.863,18.029,1745999,0
2009-08-03,18.153,18.197,17.458,18.016,2111975,0
2009-08-04,17.936,18.153,17.703,17.878,1783936,0
2009-08-05,17.943,18.074,17.761,17.922,1604027,0
2009-08-06,18.066,18.11,17.254,17.312,2894265,0
2009-08-07,17.508,17.602,17.225,17.508,1995836,0
2009-08-10,17.407,17.813,17.4,17.667,1002612,0
2009-08-11,17.616,17.82,17.537,17.624,867742,0
2009-08-12,17.588,18.088,17.551,17.922,934477,0
2009-08-13,18.11,18.132,17.856,17.979,611867,0
2009-08-14,17.964,17.993,17.61,17.74,769236,0
2009-08-17,17.37,17.638,17.327,17.565,1134545,0
2009-08-18,17.718,17.791,17.544,17.776,916700,0
2009-08-19,17.596,17.748,17.421,17.682,846366,0
2009-08-20,17.74,17.805,17.465,17.565,1176673,0
2009-08-21,17.515,18.009,17.4,17.936,2726570,0
2009-08-24,17.907,18.044,17.544,17.602,1717790,0
2009-08-25,17.689,18.291,17.661,18.218,1199031,0
2009-08-26,18.153,18.226,17.863,18.016,788105,0
2009-08-27,18.074,18.269,17.856,18.218,1055024,0
2009-08-28,18.262,18.494,18.095,18.341,681153,0
2009-08-31,18.16,18.414,18.088,18.414,741012,0
2009-09-01,18.414,18.682,18.414,18.545,2286101,0
2009-09-02,18.479,18.61,18.305,18.458,1538245,0
2009-09-03,18.472,18.791,18.406,18.791,818942,0
2009-09-04,18.791,18.856,18.537,18.856,680810,0
2009-09-08,18.936,19.074,18.805,18.813,836876,0
2009-09-09,18.776,18.979,18.552,18.966,996360,0
2009-09-10,18.959,19.262,18.784,19.248,885811,0
2009-09-11,19.212,19.357,19.044,19.241,563450,0
2009-09-14,19.059,19.319,18.973,19.319,474887,0
2009-09-15,19.342,19.429,19.044,19.059,648129,0
2009-09-16,19.147,19.233,18.966,19.124,825615,0
2009-09-17,19.089,19.277,18.993,19.051,688015,0
2009-09-18,19.089,19.35,18.943,19.313,650079,0
2009-09-21,19.262,19.502,19.089,19.248,683540,0
2009-09-22,19.457,19.457,18.863,18.921,945710,0
2009-09-23,18.951,19.147,18.841,18.871,717380,0
2009-09-24,18.893,19.227,18.841,18.914,959924,0
2009-09-25,18.849,19.111,18.755,19.031,556262,0
2009-09-28,19.024,19.85,18.979,19.85,588426,0
2009-09-29,19.827,19.937,19.473,19.502,635887,0
2009-09-30,19.639,19.69,19.096,19.189,702747,0
2009-10-01,19.248,19.342,18.966,18.993,1104967,0
2009-10-02,19.016,19.698,18.901,19.56,1176637,0
2009-10-05,19.719,19.719,19.342,19.392,1030209,0
2009-10-06,19.429,19.937,19.204,19.864,1128485,0
2009-10-07,19.937,20.14,19.777,20.095,514480,0
2009-10-08,20.176,20.283,19.923,20.045,773322,0
2009-10-09,19.98,20.146,19.857,20.075,405198,0
2009-10-12,20.226,20.306,20.045,20.306,366781,0
2009-10-13,20.191,20.241,19.988,20.067,642226,0
2009-10-14,20.299,20.414,20.133,20.364,574737,0
2009-10-15,20.264,20.479,20.016,20.479,430698,0
2009-10-16,20.299,20.402,20.067,20.342,641734,0
2009-10-19,20.444,20.509,20.394,20.459,712738,0
2009-10-20,20.452,20.517,20.356,20.467,838455,0
2009-10-21,20.414,20.597,20.241,20.387,646978,0
2009-10-22,20.371,20.617,20.249,20.467,708137,0
2009-10-23,20.452,20.575,19.923,19.937,1052306,0
2009-10-26,20.053,20.053,19.465,19.473,835067,0
2009-10-27,19.437,19.574,19.327,19.407,504406,0
2009-10-28,19.407,19.625,19.024,19.024,935310,0
2009-10-29,19.429,20.111,19.103,19.415,1797126,0
2009-10-30,19.306,19.415,18.69,18.704,1332458,0
2009-11-02,18.813,18.921,18.269,18.515,1414315,0
2009-11-03,18.487,18.959,18.313,18.951,955474,0
2009-11-04,19.096,19.139,18.698,18.748,1092237,0
2009-11-05,18.973,19.516,18.791,19.516,871289,0
2009-11-06,19.248,19.494,18.986,19.066,1069984,0
2009-11-09,19.248,19.4,19.066,19.176,1231505,0
2009-11-10,19.197,19.545,19.044,19.508,554640,0
2009-11-11,19.654,19.785,19.488,19.741,713385,0
2009-11-12,19.632,19.698,19.219,19.227,412765,0
2009-11-13,19.241,19.494,19.139,19.248,465310,0
2009-11-16,19.429,20.299,19.162,19.319,914321,0
2009-11-17,19.285,19.603,19.176,19.494,588422,0
2009-11-18,19.553,19.676,19.437,19.618,440970,0
2009-11-19,19.422,19.567,19.031,19.154,617505,0
2009-11-20,19.131,19.262,18.928,19.189,718798,0
2009-11-23,19.415,19.422,18.951,19.038,790825,0
2009-11-24,18.914,19.081,18.784,18.928,750842,0
2009-11-25,18.907,19.066,18.849,18.914,375739,0
2009-11-27,18.639,18.914,18.545,18.698,304007,0
2009-11-30,18.828,18.836,18.567,18.784,1268524,0
2009-12-01,19.204,19.204,18.74,18.871,1378850,0
2009-12-02,18.849,19.031,18.509,18.625,1690958,0
2009-12-03,18.748,19.066,18.675,18.828,1307919,0
2009-12-04,19.031,19.176,18.856,19.081,855976,0
2009-12-07,18.973,19.254,18.973,19.074,583077,0
2009-12-08,18.914,19.204,18.914,19.038,631894,0
2009-12-09,19.096,19.162,18.74,18.784,994116,0
2009-12-10,18.77,18.936,18.595,18.667,1648427,0
2009-12-11,18.828,19.154,18.69,19.103,1345859,0
2009-12-14,19.277,19.277,18.901,19.168,731843,0
2009-12-15,19.051,19.147,18.798,18.886,785663,0
2009-12-16,18.856,18.966,18.574,18.784,1241363,0
2009-12-17,18.69,18.878,18.574,18.653,1677930,0
2009-12-18,18.682,18.755,18.487,18.58,1038730,0
2009-12-21,18.617,18.69,18.443,18.552,812487,0
2009-12-22,18.545,18.567,18.305,18.392,1209611,0
2009-12-23,18.45,18.537,18.284,18.291,860344,0
2009-12-24,18.406,18.537,18.37,18.443,234260,0
2009-12-28,18.429,18.661,18.429,18.639,335345,0
2009-12-29,18.617,18.748,18.574,18.718,379753,0
2009-12-30,18.704,18.798,18.56,18.667,278621,0
2009-12-31,18.755,18.755,18.45,18.45,533520,0
2010-01-04,18.56,18.667,18.458,18.617,483472,0
2010-01-05,18.523,18.595,18.429,18.588,516726,0
2010-01-06,18.667,19.85,18.667,19.611,2219349,0
2010-01-07,19.508,19.965,19.508,19.842,1522593,0
2010-01-08,19.69,19.827,19.581,19.792,1060444,0
2010-01-11,19.792,19.871,19.676,19.785,588461,0
2010-01-12,19.646,19.892,19.516,19.567,538080,0
2010-01-13,19.56,19.834,19.56,19.698,684279,0
2010-01-14,19.698,19.755,19.502,19.704,695724,0
2010-01-15,19.719,19.785,19.429,19.443,556127,0
2010-01-19,19.545,19.762,19.494,19.639,711907,0
2010-01-20,19.488,19.9,19.488,19.814,1086098,0
2010-01-21,19.827,20.226,19.827,19.98,1446135,0
2010-01-22,20.016,20.095,19.719,19.769,875035,0
2010-01-25,20.01,20.01,19.704,19.799,835692,0
2010-01-26,19.769,20.146,19.603,19.611,418561,0
2010-01-27,19.654,19.755,19.508,19.698,866784,0
2010-01-28,19.698,19.698,19.066,19.212,978698,0
2010-01-29,19.277,19.632,19.254,19.306,972993,0
2010-02-01,19.342,19.53,19.212,19.516,759440,0
2010-02-02,19.545,19.806,19.494,19.769,590735,0
2010-02-03,19.726,19.907,19.574,19.864,572851,0
2010-02-04,19.733,19.937,19.335,19.335,669114,0
2010-02-05,19.335,19.596,19.248,19.545,722369,0
2010-02-08,19.611,19.661,19.299,19.313,642421,0
2010-02-09,19.457,19.814,19.285,19.378,787313,0
2010-02-10,19.712,20.349,19.581,20.291,1806309,0
2010-02-11,20.342,20.407,20.067,20.249,964012,0
2010-02-12,20.176,20.299,19.944,20.264,1178051,0
2010-02-16,20.191,20.264,19.98,20.198,759998,0
2010-02-17,20.277,20.291,20.176,20.226,871318,0
2010-02-18,20.118,20.59,20.111,20.387,698206,0
2010-02-19,20.349,20.655,20.27,20.544,558045,0
2010-02-22,20.663,20.69,20.544,20.64,419691,0
2010-02-23,20.64,20.814,20.379,20.402,477709,0
2010-02-24,20.402,20.532,20.233,20.502,494030,0
2010-02-25,20.342,20.763,20.218,20.728,747774,0
2010-02-26,20.682,20.851,20.414,20.487,421589,0
2010-03-01,20.544,20.713,20.256,20.713,646213,0
2010-03-02,20.778,20.778,20.494,20.632,426289,0
2010-03-03,20.617,20.77,20.575,20.728,506013,0
2010-03-04,20.778,20.814,20.552,20.567,560736,0
2010-03-05,20.59,20.632,20.153,20.226,820820,0
2010-03-08,20.27,20.467,20.264,20.402,1727127,0
2010-03-09,20.329,20.422,19.937,20.256,900743,0
2010-03-10,20.218,20.314,19.988,20.153,791074,0
2010-03-11,19.988,20.146,19.937,19.973,934784,0
2010-03-12,19.988,20.153,19.827,19.864,1177881,0
2010-03-15,19.937,19.965,19.733,19.907,756691,0
2010-03-16,19.892,20.03,19.82,19.973,656892,0
2010-03-17,20.06,20.437,19.98,20.342,1161364,0
2010-03-18,20.371,20.567,20.27,20.407,753421,0
2010-03-19,20.364,20.509,20.212,20.414,1086661,0
2010-03-22,20.283,20.59,20.249,20.337,689734,0
2010-03-23,20.342,20.356,20.002,20.321,795344,0
2010-03-24,20.321,20.835,20.291,20.713,1032495,0
2010-03-25,20.748,20.755,20.299,20.314,1195739,0
2010-03-26,20.342,20.567,20.241,20.567,1178745,0
2010-03-29,20.617,20.929,20.452,20.929,1351450,0
2010-03-30,20.871,21.046,20.552,20.733,1567851,0
2010-03-31,20.728,21.009,20.582,20.908,1699787,0
2010-04-01,20.937,21.147,20.908,21.147,1177607,0
2010-04-05,21.177,21.22,20.647,20.763,1160308,0
2010-04-06,20.755,20.944,20.728,20.798,1469858,0
2010-04-07,20.828,21.067,20.755,21.017,1262605,0
2010-04-08,21.017,21.039,20.705,20.785,843535,0
2010-04-09,20.741,20.879,20.647,20.778,751531,0
2010-04-12,20.798,20.916,20.785,20.893,628304,0
2010-04-13,20.929,21.009,20.793,20.908,635804,0
2010-04-14,20.989,21.046,20.885,21.009,672551,0
2010-04-15,20.994,21.024,20.901,20.944,455709,0
2010-04-16,20.871,20.952,20.525,20.552,758026,0
2010-04-19,20.444,20.676,20.387,20.59,791158,0
2010-04-20,20.59,20.828,20.539,20.793,733982,0
2010-04-21,20.755,20.851,20.575,20.828,731214,0
2010-04-22,20.682,20.981,20.603,20.973,379899,0
2010-04-23,21.075,21.358,20.973,21.27,670754,0
2010-04-26,21.205,21.27,20.893,20.916,728987,0
2010-04-27,20.923,21.046,20.509,20.539,550319,0
2010-04-28,20.603,20.885,20.444,20.525,857398,0
2010-04-29,20.552,20.69,19.937,19.965,1060843,0
2010-04-30,19.951,20.03,19.56,19.56,1250100,0
2010-05-03,19.719,19.799,19.437,19.668,643899,0
2010-05-04,19.508,19.611,19.254,19.508,1019401,0
2010-05-05,19.357,19.625,19.313,19.443,941487,0
2010-05-06,19.364,19.574,18.276,18.993,1820548,0
2010-05-07,19.031,19.233,18.828,18.959,1670954,0
2010-05-10,19.53,19.567,19.204,19.443,1096436,0
2010-05-11,19.059,19.357,18.828,19.277,776845,0
2010-05-12,19.364,19.465,19.147,19.277,639234,0
2010-05-13,19.443,19.777,19.443,19.603,895188,0
2010-05-14,19.465,19.581,19.154,19.176,857205,0
2010-05-17,19.227,19.392,18.959,19.162,1182332,0
2010-05-18,19.313,19.335,19.124,19.124,1226650,0
2010-05-19,19.008,19.277,19.008,19.147,1096652,0
2010-05-20,18.813,19.147,18.718,18.791,1701780,0
2010-05-21,18.61,18.625,18.139,18.327,1489035,0
2010-05-24,18.37,18.515,18.146,18.189,519843,0
2010-05-25,17.914,18.044,17.58,17.871,1734472,0
2010-05-26,17.907,17.951,17.661,17.696,2247055,0
2010-05-27,17.856,18.509,17.849,18.465,1713693,0
2010-05-28,18.392,18.494,18.139,18.313,1336687,0
2010-06-01,18.117,18.291,17.768,17.776,873799,0
2010-06-02,17.849,17.956,17.682,17.754,1632286,0
2010-06-03,17.922,18.182,17.871,18.044,1471897,0
2010-06-04,17.798,17.951,17.689,17.761,1148359,0
2010-06-07,17.798,17.943,17.653,17.653,1006707,0
2010-06-08,17.616,17.711,17.254,17.624,1235653,0
2010-06-09,17.703,17.878,17.573,17.661,885489,0
2010-06-10,17.82,18.016,17.798,18.016,630130,0
2010-06-11,17.653,17.993,17.638,17.899,594545,0
2010-06-14,17.972,18.189,17.841,18.052,692234,0
2010-06-15,18.139,18.56,18.001,18.537,696532,0
2010-06-16,18.472,18.61,18.341,18.588,783629,0
2010-06-17,18.639,18.798,18.487,18.784,919102,0
2010-06-18,18.813,19.111,18.755,19.044,1964322,0
2010-06-21,19.197,19.299,18.711,18.791,672213,0
2010-06-22,18.704,19.024,18.69,18.74,756884,0
2010-06-23,18.74,18.901,18.567,18.58,801385,0
2010-06-24,18.574,18.639,18.276,18.284,611102,0
2010-06-25,18.335,18.414,18.132,18.378,1090312,0
2010-06-28,18.429,18.682,18.363,18.661,742051,0
2010-06-29,18.479,18.509,18.088,18.167,1092652,0
2010-06-30,18.204,18.335,17.891,17.936,1113776,0
2010-07-01,18.037,18.124,17.682,17.863,847766,0
2010-07-02,17.907,18.029,17.813,17.936,456151,0
2010-07-06,18.197,18.197,17.726,17.798,737714,0
2010-07-07,17.761,18.422,17.761,18.414,743332,0
2010-07-08,18.509,18.698,18.487,18.698,568029,0
2010-07-09,18.704,18.959,18.667,18.959,463750,0
2010-07-12,18.951,19.081,18.82,18.986,774944,0
2010-07-13,19.168,19.327,19.051,19.262,521042,0
2010-07-14,19.111,19.306,19.031,19.139,545451,0
2010-07-15,19.241,19.437,18.951,19.116,608350,0
2010-07-16,19.059,19.154,18.791,18.813,708846,0
2010-07-19,18.849,19.016,18.776,19.016,805507,0
2010-07-20,18.856,19.372,18.77,19.364,886001,0
2010-07-21,19.508,19.567,19.241,19.35,1263178,0
2010-07-22,19.48,19.56,19.241,19.342,901596,0
2010-07-23,19.306,19.48,19.241,19.437,778199,0
2010-07-26,19.342,19.792,19.342,19.661,960911,0
2010-07-27,19.755,19.995,19.698,19.871,770506,0
2010-07-28,19.915,20.016,19.392,19.4,940250,0
2010-07-29,18.755,19.785,18.74,19.769,1082529,0
2010-07-30,19.625,19.923,19.53,19.827,988055,0
2010-08-02,20.038,20.283,19.965,20.168,898376,0
2010-08-03,20.16,20.314,19.973,20.191,904041,0
2010-08-04,20.241,20.342,20.16,20.337,1007324,0
2010-08-05,20.277,20.387,20.146,20.198,646447,0
2010-08-06,20.126,20.314,20.023,20.299,508077,0
2010-08-09,20.364,20.728,20.356,20.728,738315,0
2010-08-10,20.402,20.61,20.306,20.437,947485,0
2010-08-11,20.277,20.277,19.98,19.98,907654,0
2010-08-12,19.864,20.038,19.762,19.923,627030,0
2010-08-13,19.864,20.075,19.842,19.915,624195,0
2010-08-16,19.857,20.126,19.769,20.111,543766,0
2010-08-17,20.198,20.473,20.191,20.429,642748,0
2010-08-18,20.467,20.72,20.371,20.473,453541,0
2010-08-19,20.437,20.467,20.27,20.342,580105,0
2010-08-20,20.249,20.414,20.233,20.342,545281,0
2010-08-23,20.479,20.559,20.205,20.205,496807,0
2010-08-24,19.98,20.299,19.951,20.103,722877,0
2010-08-25,20.06,20.349,19.965,20.321,725810,0
2010-08-26,20.364,20.371,19.871,19.93,687424,0
2010-08-27,20.016,20.444,19.937,20.422,757906,0
2010-08-30,20.379,20.422,20.249,20.256,571797,0
2010-08-31,20.146,20.61,20.03,20.59,1195574,0
2010-09-01,20.806,20.806,20.467,20.713,844484,0
2010-09-02,20.697,20.798,20.603,20.798,442757,0
2010-09-03,20.879,21.14,20.835,21.125,458071,0
2010-09-07,21.024,21.031,20.64,20.663,754651,0
2010-09-08,20.72,21.067,20.705,21.024,868432,0
2010-09-09,21.155,21.162,20.69,21.089,1083406,0
2010-09-10,21.125,21.343,21.031,21.299,885008,0
2010-09-13,21.43,21.568,21.328,21.568,609920,0
2010-09-14,21.466,21.684,21.365,21.611,626232,0
2010-09-15,21.531,21.807,21.503,21.64,624941,0
2010-09-16,21.661,21.661,21.393,21.481,646997,0
2010-09-17,21.539,21.742,21.437,21.619,1098081,0
2010-09-20,21.692,21.836,21.633,21.822,1202768,0
2010-09-21,21.749,21.8,21.611,21.619,847806,0
2010-09-22,21.604,21.712,21.372,21.43,898942,0
2010-09-23,21.365,21.581,21.315,21.38,491972,0
2010-09-24,21.581,21.684,21.466,21.633,568889,0
2010-09-27,21.677,21.8,21.581,21.611,491815,0
2010-09-28,21.604,21.699,21.481,21.64,475352,0
2010-09-29,21.561,21.765,21.531,21.705,444587,0
2010-09-30,21.765,22.083,21.742,21.953,811489,0
2010-10-01,22.156,22.156,21.669,21.836,643008,0
2010-10-04,21.546,21.626,21.328,21.561,633415,0
2010-10-05,21.727,21.967,21.416,21.915,1099664,0
2010-10-06,21.849,21.849,21.699,21.757,437491,0
2010-10-07,21.849,22.053,21.83,21.915,621495,0
2010-10-08,21.895,22.097,21.842,22.053,480957,0
2010-10-11,22.018,22.169,21.937,22.11,397148,0
2010-10-12,22.11,22.256,22.075,22.242,908084,0
2010-10-13,22.358,22.402,22.118,22.256,863778,0
2010-10-14,22.256,22.756,22.214,22.626,1050363,0
2010-10-15,22.67,22.909,22.532,22.54,959245,0
2010-10-18,22.575,22.684,22.452,22.59,431841,0
2010-10-19,22.459,22.59,22.191,22.228,960518,0
2010-10-20,22.321,22.583,22.321,22.546,818295,0
2010-10-21,22.54,22.655,22.358,22.583,667163,0
2010-10-22,22.619,22.763,22.518,22.605,221190,0
2010-10-25,22.735,22.836,22.633,22.633,360557,0
2010-10-26,22.59,22.894,22.524,22.836,1145132,0
2010-10-27,22.655,22.909,22.575,22.829,770710,0
2010-10-28,22.488,22.488,20.452,20.713,4359511,0
2010-10-29,20.532,20.733,20.329,20.567,1558920,0
2010-11-01,20.567,20.625,20.299,20.452,1306976,0
2010-11-02,20.544,20.851,20.539,20.806,1038493,0
2010-11-03,20.843,20.994,20.663,20.843,1100719,0
2010-11-04,20.713,21.096,20.625,21.054,1513847,0
2010-11-05,21.002,21.177,21.002,21.082,1244431,0
2010-11-08,21.082,21.32,20.916,21.162,640615,0
2010-11-09,21.067,21.162,20.755,20.763,1867957,0
2010-11-10,20.733,21.119,20.728,21.082,918065,0
2010-11-11,21.531,21.692,20.994,21.481,1285847,0
2010-11-12,21.386,21.451,21.067,21.082,965558,0
2010-11-15,21.14,21.32,21.054,21.096,536049,0
2010-11-16,20.944,20.994,20.676,20.82,1141344,0
2010-11-17,20.814,20.958,20.597,20.901,837981,0
2010-11-18,21.009,21.205,20.981,21.19,464382,0
2010-11-19,21.169,21.315,21.089,21.278,877814,0
2010-11-22,21.177,21.38,21.059,21.249,536530,0
2010-11-23,21.075,21.358,20.966,21.162,903575,0
2010-11-24,21.184,21.437,21.184,21.437,572694,0
2010-11-26,21.315,21.358,20.958,21.184,701812,0
2010-11-29,21.111,21.255,20.958,21.19,1109307,0
2010-11-30,21.017,21.082,20.835,20.952,1998999,0
2010-12-01,21.067,21.278,20.923,21.059,1468575,0
2010-12-02,21.059,21.292,20.981,21.278,790355,0
2010-12-03,21.184,21.19,20.929,21.111,836569,0
2010-12-06,21.119,21.255,20.952,20.973,1130713,0
2010-12-07,21.155,21.169,20.806,20.851,1420460,0
2010-12-08,20.835,21.292,20.741,21.227,1446123,0
2010-12-09,21.372,21.503,21.197,21.242,1465606,0
2010-12-10,21.242,21.458,21.155,21.393,700008,0
2010-12-13,21.437,21.546,21.255,21.285,590331,0
2010-12-14,21.299,21.386,21.242,21.278,417943,0
2010-12-15,21.242,21.343,20.952,20.952,896837,0
2010-12-16,20.981,21.315,20.958,21.212,1487673,0
2010-12-17,21.184,21.212,20.893,20.989,1287576,0
2010-12-20,20.937,21.009,20.851,20.966,689851,0
2010-12-21,20.966,21.031,20.901,20.966,371294,0
2010-12-22,20.952,21.082,20.871,21.059,416375,0
2010-12-23,21.046,21.054,20.843,20.916,548234,0
2010-12-27,20.82,21.031,20.778,20.929,605849,0
2010-12-28,21.017,21.089,20.893,20.944,696398,0
2010-12-29,20.952,20.966,20.82,20.82,589446,0
2010-12-30,20.835,20.893,20.741,20.778,1266917,0
2010-12-31,20.763,20.944,20.697,20.748,470515,0
2011-01-03,20.908,20.994,20.835,20.885,874867,0
2011-01-04,20.893,20.973,20.763,20.858,485432,0
2011-01-05,20.885,20.966,20.793,20.843,875621,0
2011-01-06,20.851,20.923,20.741,20.798,919426,0
2011-01-07,20.755,20.864,20.559,20.741,710225,0
2011-01-10,20.69,20.864,20.575,20.59,1243097,0
2011-01-11,20.647,20.77,20.567,20.69,2912516,0
2011-01-12,20.778,20.989,20.72,20.755,680713,0
2011-01-13,20.814,20.908,20.728,20.864,570570,0
2011-01-14,21.089,21.401,21.024,21.315,1639118,0
2011-01-18,21.328,21.386,21.234,21.263,819543,0
2011-01-19,21.263,21.335,21.031,21.155,1096840,0
2011-01-20,21.089,21.27,21.039,21.111,1018629,0
2011-01-21,21.849,21.902,21.516,21.692,4032439,0
2011-01-24,21.669,21.777,21.64,21.742,2919142,0
2011-01-25,21.777,21.902,21.568,21.777,20835018,0
2011-01-26,21.807,21.88,21.633,21.807,2522288,0
2011-01-27,21.777,22.126,21.757,22.053,1449605,0
2011-01-28,22.083,22.133,21.734,21.765,1285496,0
2011-01-31,21.765,22.003,21.633,21.784,1053026,0
2011-02-01,21.872,22.01,21.872,21.93,1128737,0
2011-02-02,21.865,22.003,21.77,21.792,1158973,0
2011-02-03,21.742,22.11,21.742,22.025,818195,0
2011-02-04,22.06,22.228,22.01,22.018,1132905,0
2011-02-07,21.995,22.307,21.93,22.286,1107657,0
2011-02-08,22.886,22.886,21.784,21.865,1938282,0
2011-02-09,21.836,21.849,21.669,21.677,1350181,0
2011-02-10,21.633,21.677,21.351,21.481,2401518,0
2011-02-11,21.445,21.684,21.307,21.581,1544728,0
2011-02-14,21.531,21.604,21.315,21.408,1094819,0
2011-02-15,21.509,21.619,21.401,21.451,654063,0
2011-02-16,21.473,21.712,21.351,21.516,1071036,0
2011-02-17,21.423,21.727,21.351,21.633,941769,0
2011-02-18,21.581,21.699,21.408,21.611,981099,0
2011-02-22,21.335,21.531,21.119,21.249,2181393,0
2011-02-23,21.22,21.27,21.054,21.169,1678289,0
2011-02-24,21.177,21.255,20.966,21.14,1701180,0
2011-02-25,21.14,21.315,21.14,21.242,1083206,0
2011-03-01,20.889,20.889,20.578,20.578,1317,0
2011-03-02,20.521,20.521,20.521,20.521,959267,0
2011-03-03,20.682,20.728,20.556,20.59,1131367,0
2011-03-04,20.407,20.467,20.356,20.448,9034,0
2011-03-07,20.498,20.651,20.479,20.651,2744,0
2011-03-08,20.716,20.716,20.716,20.716,658,0
2011-03-09,20.663,20.751,20.509,20.509,2208,0
2011-03-10,20.694,20.713,20.47,20.47,5362,0
2011-03-11,19.937,19.937,19.664,19.82,5523,0
2011-03-14,19.53,19.53,19.181,19.302,70900,0
2011-03-15,19.212,19.502,18.921,19.502,93991,0
2011-03-16,19.093,19.093,19.093,19.093,333258,0
2011-03-17,19.254,19.254,18.955,18.955,562,0
2011-03-18,19.031,19.4,19.031,19.4,2954,0
2011-03-21,19.512,19.512,19.248,19.248,1241717,0
2011-03-24,19.488,19.488,19.204,19.204,3917,0
2011-03-25,19.139,19.335,19.139,19.335,2535,0
2011-03-30,19.382,19.388,19.346,19.388,830,0
2011-03-31,19.454,19.664,19.454,19.664,552,0
2011-04-01,19.661,19.965,19.661,19.965,132698,0
2011-04-04,20.026,20.026,20.026,20.026,2208,0
2011-04-05,19.708,19.708,19.708,19.708,275,0
2011-04-11,19.777,19.831,19.769,19.792,6959,0
2011-04-13,20.006,20.088,20.006,20.088,28967,0
2011-04-14,19.937,19.995,19.937,19.995,3812,0
2011-04-15,19.745,19.937,19.745,19.919,1134,0
2011-04-18,19.621,19.621,19.621,19.621,275,0
2011-04-19,19.327,19.327,19.327,19.327,275,0
2011-04-20,19.545,19.723,19.545,19.664,1766,0
2011-04-21,19.502,19.664,19.502,19.629,2367,0
2011-04-25,19.625,19.625,19.625,19.625,275,0
2011-04-28,19.498,19.933,19.498,19.933,1931,0
2011-04-29,19.933,19.933,19.933,19.933,1931,0
2011-05-05,19.643,19.643,19.635,19.635,552,0
2011-05-09,19.646,19.646,19.646,19.646,107317,0
2011-05-10,19.553,19.712,19.549,19.712,16488,0
2011-05-12,19.549,19.549,19.549,19.549,1053,0
2011-05-13,19.433,19.433,19.433,19.433,286,0
2011-05-16,19.57,19.574,19.57,19.574,827,0
2011-05-17,19.372,19.372,19.346,19.346,687,0
2011-05-19,19.567,19.635,19.567,19.635,99481,0
2011-05-23,19.457,19.457,19.457,19.457,275,0
2011-05-24,19.411,19.411,19.411,19.411,4139,0
2011-05-25,19.181,19.181,19.181,19.181,370,0
2011-05-31,19.181,19.505,19.181,19.415,12276,0
2011-06-01,19.254,19.254,19.254,19.254,275,0
2011-06-02,19.526,19.526,19.526,19.526,29795,0
2011-06-03,19.542,19.542,19.542,19.542,2153,0
2011-06-06,19.4,19.411,19.302,19.396,11711,0
2011-06-09,19.392,19.392,19.302,19.388,1655,0
2011-06-13,19.099,19.099,18.874,18.874,909,0
2011-06-14,18.886,19.158,18.886,19.158,140443,0
2011-06-15,18.878,18.921,18.849,18.882,62589,0
2011-06-16,18.867,18.867,18.748,18.748,713,0
2011-06-20,18.813,18.832,18.813,18.813,1378,0
2011-06-21,18.617,18.794,18.617,18.794,11587,0
2011-06-23,18.661,18.661,18.661,18.661,827,0
2011-06-28,18.682,18.682,18.682,18.682,69246,0
2011-06-29,18.966,18.966,18.718,18.718,83038,0
2011-07-01,18.973,18.973,18.973,18.973,57383,0
2011-07-05,18.809,18.809,18.809,18.809,1341,0
2011-07-06,18.943,19.111,18.943,19.111,56606,0
2011-07-07,19.031,19.139,19.031,19.139,3003,0
2011-07-11,19.066,19.066,19.066,19.066,909,0
2011-07-18,19.113,19.113,19.113,19.113,68969,0
2011-07-21,19.357,19.733,19.357,19.603,92867,0
2011-07-22,19.534,19.534,19.392,19.484,141408,0
2011-07-27,19.392,19.4,19.392,19.396,3884,0
2011-07-29,19.237,19.237,19.237,19.237,275,0
2011-08-01,18.983,19.12,18.983,19.12,2466,0
2011-08-03,18.836,18.921,18.776,18.921,7987,0
2011-08-04,18.639,18.751,18.606,18.751,10717,0
2011-08-05,18.74,18.767,18.726,18.729,54045,0
2011-08-08,18.726,18.726,18.726,18.726,387,0
2011-08-09,18.446,18.446,18.396,18.396,1655,0
2011-08-10,18.671,18.671,18.671,18.671,275,0
2011-08-12,18.904,18.947,18.832,18.947,6186,0
2011-08-18,18.663,18.663,18.657,18.657,552,0
2011-08-19,18.805,18.809,18.577,18.577,5821,0
2011-08-22,18.487,18.487,18.182,18.269,2399,0
2011-08-25,18.294,18.294,17.863,17.863,33675,0
2011-08-29,18.287,18.907,18.269,18.907,15702,0
2011-08-30,18.77,18.77,18.642,18.642,9158,0
2011-09-06,18.378,18.378,18.11,18.294,38767,0
2011-09-07,18.356,18.356,18.088,18.088,9006,0
2011-09-12,18.084,18.084,18.084,18.084,275,0
2011-09-13,18.016,18.022,18.016,18.022,2232,0
2011-09-14,18.029,18.029,18.029,18.029,912,0
2011-09-15,17.943,17.947,17.943,17.943,4637,0
2011-09-16,17.979,18.153,17.979,18.07,31985,0
2011-09-19,18.033,18.052,18.033,18.033,49119,0
2011-09-20,18.12,18.124,18.12,18.124,6897,0
2011-09-21,17.871,17.882,17.606,17.606,40175,0
2011-09-23,17.58,17.58,17.58,17.58,9293,0
2011-09-26,17.627,17.733,17.573,17.58,103812,0
2011-09-27,17.845,17.903,17.845,17.888,30884,0
2011-09-28,17.798,17.798,17.682,17.682,3985,0
2011-09-29,17.907,17.907,17.907,17.907,552,0
2011-09-30,17.964,18.211,17.964,18.124,15250,0
2011-10-03,17.671,17.671,17.642,17.642,74029,0
2011-10-04,17.442,17.715,17.4,17.715,235329,0
2011-10-05,17.964,17.979,17.964,17.979,28690,0
2011-10-06,18.139,18.182,18.139,18.182,827,0
2011-10-10,18.182,18.182,18.182,18.182,1655,0
2011-10-12,17.94,18.114,17.928,18.114,1389,0
2011-10-19,18.385,18.446,18.385,18.446,1103,0
2011-10-21,18.722,18.791,18.722,18.74,827,0
2011-10-24,19.062,19.062,19.062,19.062,275,0
2011-10-25,18.736,18.924,18.736,18.924,751,0
2011-10-27,19.208,19.396,19.208,19.396,69522,0
2011-10-28,19.57,19.57,19.57,19.57,275,0
2011-11-01,19.277,19.277,19.024,19.024,48830,0
2011-11-02,18.849,19.099,18.849,19.099,3035,0
2011-11-03,18.886,19.262,18.886,19.262,1636,0
2011-11-04,19.128,19.319,19.128,19.319,2069,0
2011-11-07,19.392,19.392,19.392,19.392,275,0
2011-11-14,19.135,19.135,18.682,19.016,2561,0
2011-11-15,19.062,19.074,19.062,19.074,1931,0
2011-11-16,19.099,19.107,19.099,19.107,552,0
2011-11-17,19.168,19.392,19.147,19.147,113596,0
2011-11-18,19.038,19.048,19.031,19.044,3672,0
2011-11-28,19.031,19.031,19.031,19.031,1103,0
2011-11-29,19.085,19.085,19.081,19.085,827,0
2011-11-30,19.342,19.411,19.342,19.411,17106,0
2011-12-02,19.143,19.143,19.143,19.143,407,0
2011-12-05,19.415,19.415,19.415,19.415,552,0
2011-12-06,19.124,19.741,19.124,19.741,1383,0
2011-12-07,19.443,19.574,19.425,19.574,5190,0
2011-12-12,18.993,19.016,18.993,19.016,3407,0
2011-12-13,18.94,19.055,18.94,19.031,14621,0
2011-12-15,19.031,19.031,19.031,19.031,16552,0
2011-12-16,18.809,18.809,18.809,18.809,445,0
2011-12-19,19.031,19.031,18.893,18.907,48278,0
2011-12-20,18.966,19.031,18.966,19.031,35311,0
2011-12-21,19.031,19.031,18.849,18.849,83282,0
2011-12-22,19.005,19.632,19.005,19.266,4055,0
2011-12-23,19.534,19.534,19.139,19.193,2555,0
2011-12-28,19.154,19.258,19.154,19.258,12847,0
2011-12-29,19.208,19.526,19.208,19.392,1702,0
2011-12-30,19.502,19.719,19.502,19.719,1461,0
2012-01-03,19.425,19.7,19.388,19.396,69662,0
2012-01-05,19.392,19.392,19.034,19.081,6897,0
2012-01-06,19.197,19.785,19.197,19.785,6345,0
2012-01-09,19.777,20.026,19.777,20.026,552,0
2012-01-10,19.755,19.759,19.284,19.639,11863,0
2012-01-11,19.795,19.795,19.316,19.346,8207,0
2012-01-12,19.686,19.686,19.465,19.629,213519,0
2012-01-13,19.512,19.625,19.425,19.498,7217,0
2012-01-17,19.419,19.646,19.419,19.545,20137,0
2012-01-18,19.523,19.523,19.523,19.523,61623,0
2012-01-23,19.139,19.139,19.139,19.139,16907,0
2012-01-24,19.357,19.357,19.124,19.124,927,0
2012-01-25,19.354,19.354,19.2,19.327,867,0
2012-01-31,19.181,19.385,19.181,19.385,552,0
2012-02-01,19.48,19.745,19.447,19.745,18070,0
2012-02-03,19.926,19.937,19.926,19.937,886,0
2012-02-09,19.907,20.368,19.907,20.075,954,0
2012-02-13,20.146,20.226,20.146,20.168,277804,0
2012-02-14,19.745,19.745,19.745,19.745,557,0
2012-02-16,19.998,20.064,19.955,19.955,72555,0
2012-02-17,19.937,19.937,19.896,19.896,33795,0
2012-02-23,20.009,20.111,20.009,20.111,1655,0
2012-02-24,19.937,20.075,19.937,20.075,1103,0
2012-03-09,19.556,19.556,19.556,19.556,5914,0
2012-03-12,19.879,19.896,19.632,19.7,2483,0
2012-03-13,19.567,19.567,19.567,19.567,275,0
2012-03-15,19.773,19.773,19.773,19.773,827,0
2012-03-16,19.668,19.7,19.668,19.7,2495,0
2012-03-19,19.419,19.7,19.419,19.7,1994,0
2012-03-20,19.085,19.799,19.085,19.755,5517,0
2012-03-21,19.749,19.749,19.749,19.749,827,0
2012-03-23,19.12,19.302,19.12,19.302,552,0
2012-03-26,19.443,19.846,19.443,19.846,6607,0
2012-03-27,19.585,19.802,19.585,19.802,5517,0
2012-03-28,19.864,19.937,19.574,19.861,8629,0
2012-03-29,19.502,19.846,19.502,19.792,3493,0
2012-04-02,19.611,19.737,19.611,19.737,552,0
2012-04-04,19.755,19.755,19.755,19.755,275,0
2012-04-05,19.574,19.574,19.457,19.457,7036,0
2012-04-09,19.385,19.465,19.385,19.465,3862,0
2012-04-12,19.425,19.425,19.425,19.425,342,0
2012-04-13,18.918,19.439,18.918,19.439,567,0
2012-04-16,19.581,19.676,19.53,19.603,87143,0
2012-04-17,19.741,19.741,19.502,19.592,2208,0
2012-04-18,19.295,19.68,19.295,19.68,9104,0
2012-04-25,19.538,19.538,19.538,19.538,289,0
2012-04-26,20.118,20.208,20.118,20.208,3450,0
2012-05-04,19.82,19.82,19.773,19.773,68969,0
2012-05-08,19.882,19.882,19.882,19.882,275,0
2012-05-10,19.922,19.922,19.922,19.922,552,0
2012-05-18,19.611,19.611,19.302,19.599,3047,0
2012-05-22,19.814,19.814,19.814,19.814,305118,0
2012-05-23,19.411,20.02,19.411,20.02,37471,0
2012-05-25,19.846,19.846,19.846,19.846,275,0
2012-05-29,19.664,19.871,19.484,19.574,3907,0
2012-05-30,19.611,19.719,19.603,19.719,1655,0
2012-05-31,19.473,19.984,19.437,19.984,24657,0
2012-06-01,19.505,19.933,19.505,19.933,2753,0
2012-06-04,19.698,19.769,19.698,19.7,11079,0
2012-06-05,19.704,19.777,19.704,19.777,1103,0
2012-06-06,20.02,20.14,19.919,20.14,2208,0
2012-06-07,20.215,20.215,20.126,20.126,827,0
2012-06-08,20.118,20.241,20.045,20.241,1708,0
2012-06-11,20.143,20.143,20.03,20.03,552,0
2012-06-12,20.118,20.133,19.766,20.133,1378,0
2012-06-13,19.664,19.788,19.661,19.788,1103,0
2012-06-14,19.892,19.896,19.595,19.896,1920,0
2012-06-15,19.788,19.955,19.534,19.955,827,0
2012-06-18,19.9,19.984,19.581,19.984,1378,0
2012-06-19,20.202,20.202,20.202,20.202,275,0
2012-06-22,19.973,20.099,19.538,20.085,12139,0
2012-06-28,19.827,19.827,19.827,19.827,11808,0
2012-06-29,19.755,19.769,19.755,19.755,1956,0
2012-07-02,20.057,20.299,20.049,20.053,9378,0
2012-07-03,20.215,20.264,20.208,20.264,11863,0
2012-07-05,20.36,20.36,20.349,20.349,165525,0
2012-07-12,20.26,20.26,20.26,20.26,275,0
2012-07-16,19.93,20.39,19.93,20.39,126628,0
2012-07-17,20.383,20.487,20.383,20.479,6622,0
2012-07-20,20.118,20.118,20.118,20.118,2069,0
2012-07-23,19.892,20.268,19.68,20.268,5752,0
2012-07-24,19.889,19.889,19.889,19.889,2049,0
2012-07-27,20.274,20.287,20.249,20.249,1666,0
2012-07-30,19.73,20.205,19.73,20.205,6921,0
2012-08-01,20.342,20.352,19.961,19.976,47450,0
2012-08-02,20.081,20.081,20.081,20.081,12994,0
2012-08-09,20.302,20.44,20.183,20.44,277649,0
2012-08-14,20.118,20.118,20.118,20.118,275,0
2012-08-15,20.215,20.215,20.215,20.215,27863,0
2012-08-16,19.799,20.299,19.799,20.208,2759,0
2012-08-17,20.256,20.256,20.256,20.256,332,0
2012-08-30,20.023,20.023,20.023,20.023,2208,0
2012-08-31,20.421,20.421,20.421,20.421,301,0
2012-09-04,20.336,20.559,20.321,20.509,3970,0
2012-09-05,20.474,20.494,20.474,20.494,1705,0
2012-09-07,20.582,20.59,20.582,20.59,29243,0
2012-09-10,20.625,28.107,20.621,20.751,32727,0
2012-09-11,20.774,20.778,20.663,20.778,113306,0
2012-09-12,20.498,20.498,20.387,20.387,313826,0
2012-09-13,20.433,20.456,20.433,20.456,2483,0
2012-09-14,20.799,20.973,20.77,20.847,2759,0
2012-09-18,20.937,20.966,20.797,20.797,139593,0
2012-09-19,20.843,20.952,20.843,20.904,3035,0
2012-09-21,20.994,21.108,20.994,21.108,1875,0
2012-09-25,21.125,21.132,20.72,20.72,3392,0
2012-09-27,20.835,20.835,20.705,20.82,327190,0
2012-09-28,20.663,21.042,20.663,20.933,80101,0
2012-10-01,20.789,20.889,20.789,20.889,827,0
2012-10-03,21.165,21.169,20.998,20.998,30899,0
2012-10-05,21.096,21.096,21.096,21.096,275,0
2012-10-09,21.054,21.054,21.054,21.054,365,0
2012-10-10,21.125,21.128,21.063,21.067,110625,0
2012-10-11,20.981,20.981,20.981,20.981,440,0
2012-10-19,21.496,21.654,21.397,21.397,97245,0
2012-10-23,21.416,21.416,21.361,21.385,5863,0
2012-10-24,21.565,21.578,21.52,21.578,143316,0
2012-10-25,21.991,21.991,21.991,21.991,13794,0
2012-10-26,22.068,22.068,21.96,21.973,64002,0
2012-10-31,22.198,22.198,22.056,22.056,827,0
2012-11-01,21.266,21.266,21.266,21.266,275,0
2012-11-02,21.32,21.477,21.32,21.458,28462,0
2012-11-05,20.897,21.427,20.897,21.427,827,0
2012-11-06,21.197,21.696,21.197,21.581,179921,0
2012-11-07,21.205,21.22,21.205,21.22,165525,0
2012-11-08,21.031,21.096,21.024,21.024,2124,0
2012-11-12,20.843,20.989,20.474,20.989,9218,0
2012-11-13,20.875,21.082,20.875,21.082,3035,0
2012-11-14,20.782,20.782,20.774,20.774,1585,0
2012-11-15,20.72,20.77,20.264,20.77,8276,0
2012-11-16,20.77,20.998,20.77,20.998,5517,0
2012-11-19,21.024,21.024,21.024,21.024,275,0
2012-11-20,21.169,21.169,21.169,21.169,1103,0
2012-11-27,21.347,21.347,21.252,21.252,28415,0
2012-11-28,21.324,21.324,21.227,21.246,12990,0
2012-11-29,21.358,21.507,21.358,21.507,233267,0
2012-11-30,21.278,21.531,21.278,21.332,14732,0
2012-12-03,21.451,21.589,21.434,21.466,19622,0
2012-12-04,21.604,21.604,21.393,21.458,3309,0
2012-12-05,21.404,21.404,21.404,21.404,296,0
2012-12-06,21.423,21.492,21.013,21.385,10355,0
2012-12-07,21.385,21.63,21.385,21.554,1378,0
2012-12-10,21.404,21.412,21.385,21.408,8000,0
2012-12-11,21.462,21.535,21.249,21.535,87867,0
2012-12-12,21.385,21.385,21.132,21.339,1628,0
2012-12-13,21.492,21.492,21.05,21.383,48538,0
2012-12-14,21.397,21.42,21.013,21.42,3399,0
2012-12-17,21.354,21.42,21.354,21.416,58303,0
2012-12-18,21.404,21.404,21.404,21.404,3972,0
2012-12-19,21.799,22.093,21.799,22.039,176461,0
2012-12-20,21.803,22.022,21.803,22.022,3593,0
2012-12-21,21.799,21.799,21.673,21.684,835,0
2012-12-26,21.365,21.365,21.365,21.365,409,0
2012-12-27,21.365,21.365,21.365,21.365,275,0
2012-12-28,21.328,21.565,21.324,21.565,4414,0
2012-12-31,21.643,21.967,21.585,21.967,17450,0
2013-01-04,22.198,22.372,22.198,22.252,7724,0
2013-01-07,22.303,22.88,22.195,22.195,4969,0
2013-01-08,21.658,22.091,21.658,22.032,19813,0
2013-01-11,21.839,22.137,21.839,22.137,58516,0
2013-01-16,21.93,21.93,21.926,21.93,6711,0
2013-01-23,22.173,22.238,22.173,22.238,207182,0
2013-01-24,22.267,22.459,22.267,22.267,276993,0
2013-01-25,22.118,22.279,22.118,22.198,70437,0
2013-01-28,22.279,22.279,22.279,22.279,275,0
2013-01-29,22.365,22.405,22.365,22.405,137937,0
2013-01-30,22.644,22.644,22.593,22.593,55934,0
2013-01-31,22.71,22.742,22.546,22.56,75897,0
2013-02-05,22.601,22.601,22.601,22.601,52692,0
2013-02-06,22.655,22.655,22.655,22.655,1090,0
2013-02-08,23.402,23.402,23.159,23.159,87038,0
2013-02-12,23.315,23.315,23.312,23.312,1355,0
2013-02-13,23.192,23.192,23.192,23.192,138765,0
2013-02-14,23.239,23.254,23.239,23.254,25933,0
2013-02-15,23.254,23.442,23.254,23.381,37243,0
2013-02-19,23.243,23.757,23.243,23.757,1100,0
2013-02-20,23.488,23.488,23.381,23.381,38430,0
2013-02-21,23.692,23.692,23.377,23.663,11402,0
2013-02-22,23.471,23.471,23.471,23.471,12745,0
2013-02-25,23.507,23.507,23.507,23.507,13794,0
2013-02-27,23.46,23.46,23.46,23.46,470,0
2013-02-28,23.762,23.799,23.69,23.69,6622,0
2013-03-01,23.652,23.652,23.261,23.261,36958,0
2013-03-04,23.336,23.405,23.336,23.405,9171,0
2013-03-05,23.634,23.634,23.634,23.634,552,0
2013-03-08,23.772,23.826,23.772,23.826,5269,0
2013-03-11,24.061,24.061,23.942,23.942,35406,0
2013-03-13,24.018,24.018,23.822,23.822,212150,0
2013-03-14,24.032,24.073,24.032,24.073,3228,0
2013-03-15,24.069,24.069,24.069,24.069,38845,0
2013-03-18,24.051,24.12,24.051,24.12,1655,0
2013-03-19,24.352,24.352,24.015,24.015,23383,0
2013-03-20,24.061,24.065,24.061,24.061,2483,0
2013-03-22,23.996,24.061,23.869,23.869,7061,0
2013-03-25,23.95,24.218,23.946,23.946,13406,0
2013-03-26,23.964,24.018,23.812,23.812,35330,0
2013-03-28,23.946,23.989,23.946,23.989,9657,0
2013-04-01,23.938,24.065,23.938,24.065,8552,0
2013-04-02,24.178,24.196,24.178,24.196,76693,0
2013-04-03,23.956,24,23.956,24,44780,0
2013-04-04,23.925,23.997,23.925,23.997,11323,0
2013-04-05,23.782,23.924,23.782,23.924,6137,0
2013-04-08,23.924,23.924,23.924,23.924,6070,0
2013-04-09,23.905,23.913,23.905,23.913,49381,0
2013-04-10,23.916,23.979,23.853,23.97,74803,0
2013-04-11,24.08,24.218,24.069,24.17,184562,0
2013-04-16,23.695,23.695,23.485,23.546,38638,0
2013-04-17,23.473,23.473,23.473,23.473,1164,0
2013-04-19,23.563,23.644,23.563,23.644,15702,0
2013-04-22,23.609,23.609,23.609,23.609,4900,0
2013-04-23,23.925,23.989,23.717,23.989,16851,0
2013-04-24,24.088,24.088,24.079,24.079,14345,0
2013-04-25,23.32,23.32,22.813,23.039,7174,0
2013-04-29,23.282,23.392,23.282,23.282,342338,0
2013-04-30,23.573,23.573,23.573,23.573,275,0
2013-05-03,23.518,23.518,23.518,23.518,253805,0
2013-05-06,23.654,23.654,23.609,23.626,264123,0
2013-05-07,23.6,23.626,23.473,23.626,294296,0
2013-05-08,23.871,24.052,23.554,23.925,79152,0
2013-05-09,24.006,24.232,23.916,24.133,391798,0
2013-05-10,23.97,24.142,23.898,23.943,38146,0
2013-05-13,24.088,24.088,23.871,23.871,18106,0
2013-05-14,23.862,23.916,23.735,23.799,119300,0
2013-05-15,23.88,23.88,23.772,23.862,9884,0
2013-05-16,23.853,23.916,23.853,23.898,7139,0
2013-05-17,23.961,23.961,23.78,23.961,78578,0
2013-05-20,23.961,23.961,23.916,23.916,45754,0
2013-05-21,24.006,24.006,23.871,23.871,24633,0
2013-05-22,23.961,23.961,23.871,23.916,61325,0
2013-05-23,23.943,23.943,23.825,23.871,12887,0
2013-05-24,23.862,23.934,23.835,23.934,4012,0
2013-05-28,23.934,23.934,23.853,23.853,2167,0
2013-05-29,23.871,23.871,23.69,23.726,192720,0
2013-05-30,24.142,24.142,23.69,23.69,80525,0
2013-05-31,23.78,24.096,23.437,24.096,148353,0
2013-06-03,23.6,23.6,22.876,23.256,17238,0
2013-06-04,23.51,23.735,23.409,23.409,683596,0
2013-06-05,23.455,23.455,23.282,23.383,6681,0
2013-06-06,23.491,23.51,23.355,23.437,10571,0
2013-06-07,23.573,23.573,23.058,23.418,24800,0
2013-06-10,23.518,23.518,23.219,23.464,4997,0
2013-06-11,23.455,23.455,22.695,23.355,10632,0
2013-06-12,23.737,23.737,22.751,23.134,5323,0
2013-06-13,22.751,23.279,21.929,22.96,145807,0
2013-06-14,23.006,23.006,22.741,22.951,374137,0
2013-06-17,23.006,23.764,22.823,23.764,17264,0
2013-06-18,22.805,23.445,22.805,23.445,135806,0
2013-06-19,23.053,23.235,23.006,23.088,5185,0
2013-06-20,23.088,23.097,22.486,22.869,186830,0
2013-06-21,23.097,23.097,22.458,22.595,41182,0
2013-06-24,22.367,22.577,21.91,22.194,4328,0
2013-06-25,22.085,22.367,21.701,21.938,135248,0
2013-06-26,22.614,22.614,22.367,22.494,14688,0
2013-06-27,22.184,23.19,22.184,22.916,99964,0
2013-06-28,23.279,23.865,22.789,23.651,21941,0
2013-07-01,23.279,23.279,22.933,23.235,48654,0
2013-07-02,23.097,23.463,23.097,23.463,20664,0
2013-07-03,23.117,23.737,23.117,23.527,20540,0
2013-07-05,23.235,23.372,22.96,23.343,5449,0
2013-07-08,23.463,23.828,23.408,23.691,26072,0
2013-07-09,23.737,23.91,23.49,23.645,19667,0
2013-07-10,23.737,23.828,23.581,23.737,24696,0
2013-07-11,23.709,23.919,23.709,23.874,28511,0
2013-07-12,24.093,24.093,23.7,24.057,22370,0
2013-07-15,23.856,24.047,23.838,24.047,12335,0
2013-07-16,24.075,24.075,23.838,24.029,22932,0
2013-07-17,24.12,24.12,23.874,24.011,470194,0
2013-07-18,24.038,24.057,23.901,24.011,97669,0
2013-07-19,24.057,24.33,23.901,24.33,681976,0
2013-07-22,24.266,24.293,24.165,24.165,2005,0
2013-07-23,24.138,24.138,23.965,24.011,17747,0
2013-07-24,23.901,23.901,23.6,23.782,11212,0
2013-07-25,23.882,23.882,23.581,23.645,44214,0
2013-07-26,23.39,23.581,23.39,23.563,9003,0
2013-07-29,23.745,23.745,23.372,23.463,121641,0
2013-07-30,23.617,23.617,23.372,23.408,178803,0
2013-07-31,23.326,23.463,23.244,23.463,19001,0
2013-08-01,23.581,23.581,23.117,23.235,11009,0
2013-08-02,23.436,24.011,22.933,23.372,45621,0
2013-08-05,23.107,23.326,23.034,23.298,23874,0
2013-08-06,23.161,23.317,22.878,23.317,21716,0
2013-08-07,23.006,23.279,22.887,22.906,17630,0
2013-08-08,23.034,23.399,22.942,23.143,178188,0
2013-08-09,23.279,23.298,22.997,23.198,11408,0
2013-08-12,23.262,23.262,23.097,23.107,7137,0
2013-08-13,23.18,23.198,22.477,23.117,12420,0
2013-08-14,22.878,23.235,22.788,22.869,20060,0
2013-08-15,22.733,22.925,22.376,22.605,20600,0
2013-08-16,22.695,22.705,22.047,22.075,23514,0
2013-08-19,22.313,22.313,21.782,21.966,57963,0
2013-08-20,22.111,22.35,21.82,21.884,39459,0
2013-08-21,21.718,22.021,21.693,21.773,40483,0
2013-08-22,21.363,21.874,21.363,21.728,5343,0
2013-08-23,21.409,21.874,21.326,21.874,27390,0
2013-08-26,21.91,22.103,21.345,21.381,35431,0
2013-08-27,21.326,21.619,21.326,21.546,7479,0
2013-08-28,21.718,21.718,21.326,21.619,6341,0
2013-08-29,21.693,22.038,21.645,22.012,9150,0
2013-08-30,22.464,22.751,22.25,22.334,7743,0
2013-09-03,22.194,22.194,21.718,22.075,22920,0
2013-09-04,21.974,22.103,21.929,22.056,186634,0
2013-09-05,22.149,22.149,21.919,21.948,16499,0
2013-09-06,22.047,22.047,21.919,22.002,6184,0
2013-09-09,22.038,22.038,21.948,22.002,6628,0
2013-09-10,22.094,22.276,21.83,22.021,17300,0
2013-09-11,21.851,22.149,21.851,22.074,11830,0
2013-09-12,22.074,22.194,21.75,21.75,20293,0
2013-09-13,22.028,22.028,21.611,22.028,10053,0
2013-09-16,21.795,22.232,21.795,21.963,12381,0
2013-09-17,22.093,22.399,21.935,21.945,10369,0
2013-09-18,22.084,22.084,21.639,21.98,12997,0
2013-09-19,21.88,22.204,21.88,22.084,5850,0
2013-09-20,22.13,22.13,21.795,21.99,7106,0
2013-09-23,21.795,22.037,21.776,21.833,11097,0
2013-09-24,22.009,22.009,21.675,21.711,9304,0
2013-09-25,21.825,22.519,21.62,21.972,43469,0
2013-09-26,22.232,22.232,21.711,21.86,27560,0
2013-09-27,21.76,22.045,21.75,21.75,7897,0
2013-09-30,21.74,22.149,21.74,22.009,24838,0
2013-10-01,21.935,22.074,21.805,22.037,49245,0
2013-10-02,22.009,22.028,21.898,21.898,2681,0
2013-10-03,21.963,21.99,21.815,21.86,9795,0
2013-10-04,21.99,22.158,21.656,22,6444,0
2013-10-07,21.721,21.954,21.721,21.815,7385,0
2013-10-08,21.703,21.795,21.703,21.795,2066,0
2013-10-09,21.62,23.058,21.351,21.851,48273,0
2013-10-10,22.074,22.074,21.86,21.925,4556,0
2013-10-11,22.065,22.344,21.646,21.99,14648,0
2013-10-14,21.925,22.139,21.825,21.825,6010,0
2013-10-15,21.695,22.009,21.63,21.63,6710,0
2013-10-16,21.581,22.065,21.581,21.833,15001,0
2013-10-17,22.055,22.38,21.75,21.795,11951,0
2013-10-18,21.75,22.093,21.591,21.889,21070,0
2013-10-21,22.019,22.019,21.786,21.805,4812,0
2013-10-22,21.954,22.547,21.935,22.12,17128,0
2013-10-23,22.306,22.482,22,22,19789,0
2013-10-24,22.185,22.324,21.98,22.279,12987,0
2013-10-25,22.314,22.324,22.12,22.214,3888,0
2013-10-28,22.259,22.259,21.898,21.925,9207,0
2013-10-29,22.11,22.222,21.825,22.222,6018,0
2013-10-30,22.102,22.557,22.045,22.259,21360,0
2013-10-31,22.25,22.324,22.204,22.222,10891,0
2013-11-01,22.25,22.25,22.009,22.093,13460,0
2013-11-04,22.045,22.185,21.935,22.045,5835,0
2013-11-05,21.935,22.232,21.889,22.045,4703,0
2013-11-06,22.102,22.139,21.954,22.009,111609,0
2013-11-07,21.945,22.194,21.925,21.98,92518,0
2013-11-08,21.889,22.028,21.639,21.88,17422,0
2013-11-11,22.037,22.037,21.88,21.963,13832,0
2013-11-12,22.045,22.065,21.851,21.906,11856,0
2013-11-13,21.769,22.009,21.769,21.935,16672,0
2013-11-14,21.833,21.963,21.769,21.815,7137,0
2013-11-15,21.98,22,21.86,21.889,4128,0
2013-11-18,21.972,21.972,21.87,21.906,120359,0
2013-11-19,22,22,21.685,21.935,13502,0
2013-11-20,21.954,21.954,21.639,21.75,21571,0
2013-11-21,21.656,21.87,21.656,21.656,7071,0
2013-11-22,21.815,22.158,21.703,21.889,34849,0
2013-11-25,21.86,22.074,21.86,21.898,21481,0
2013-11-26,21.915,22.139,21.805,21.841,24337,0
2013-11-27,21.925,22.019,21.805,21.815,26473,0
2013-11-29,21.915,22.13,21.841,22.093,14237,0
2013-12-02,22,22.065,21.776,21.972,20972,0
2013-12-03,21.972,22.102,21.972,22,13572,0
2013-12-04,22,22,21.833,21.935,12929,0
2013-12-05,21.945,21.954,21.703,21.703,20169,0
2013-12-06,21.88,21.889,21.574,21.74,9111,0
2013-12-09,21.815,21.825,21.703,21.703,13953,0
2013-12-10,21.825,21.851,21.565,21.639,38878,0
2013-12-11,21.516,21.622,21.414,21.49,24536,0
2013-12-12,21.414,21.734,20.961,21.536,39349,0
2013-12-13,21.225,21.734,21.225,21.705,10962,0
2013-12-16,21.658,21.734,21.404,21.592,41600,0
2013-12-17,21.47,21.668,21.47,21.49,5818,0
2013-12-18,21.526,21.639,21.358,21.394,34818,0
2013-12-19,21.292,21.433,21.272,21.358,23935,0
2013-12-20,21.367,21.46,21.338,21.338,33452,0
2013-12-23,21.47,21.47,21.225,21.443,33131,0
2013-12-24,21.46,21.46,21.216,21.348,9178,0
2013-12-26,21.262,21.47,21.262,21.282,14725,0
2013-12-27,21.262,21.612,21.225,21.262,19770,0
2013-12-30,21.262,21.48,21.225,21.338,29690,0
2013-12-31,21.234,21.46,21.234,21.366,17737,0
2014-01-02,21.311,21.443,21.282,21.348,27166,0
2014-01-03,21.46,21.574,21.328,21.433,24371,0
2014-01-06,21.46,21.678,21.46,21.574,5566,0
2014-01-07,21.866,21.866,21.582,21.734,17263,0
2014-01-08,21.516,21.932,21.516,21.764,45724,0
2014-01-09,21.837,22.13,21.78,22.008,62373,0
2014-01-10,22.13,22.243,22.074,22.224,17850,0
2014-01-13,22.413,23.072,22.272,22.563,81081,0
2014-01-14,22.629,22.649,22.272,22.544,38470,0
2014-01-15,22.573,22.583,22.497,22.497,12612,0
2014-01-16,22.394,22.705,22.394,22.639,20289,0
2014-01-17,22.686,22.695,22.422,22.47,30219,0
2014-01-21,22.507,22.667,22.422,22.554,29302,0
2014-01-22,22.742,22.742,22.47,22.649,52886,0
2014-01-23,22.592,22.705,22.592,22.667,68225,0
2014-01-24,22.61,22.695,22.536,22.667,25508,0
2014-01-27,22.573,22.676,22.573,22.667,8270,0
2014-01-28,22.705,22.808,22.649,22.808,11697,0
2014-01-29,22.884,22.884,22.686,22.808,7057,0
2014-01-30,22.847,22.893,22.761,22.847,40612,0
2014-01-31,22.827,22.969,22.715,22.715,20703,0
2014-02-03,22.742,22.791,22.686,22.724,10829,0
2014-02-04,22.857,22.874,22.733,22.874,9573,0
2014-02-05,22.903,22.903,22.781,22.893,7706,0
2014-02-06,22.893,22.979,22.857,22.913,79312,0
2014-02-07,22.865,22.865,22.715,22.791,18509,0
2014-02-10,22.686,22.874,22.592,22.818,20759,0
2014-02-11,22.874,23.045,22.847,23.045,15791,0
2014-02-12,23.054,23.054,22.931,22.988,11628,0
2014-02-13,22.997,23.063,22.837,23.045,50027,0
2014-02-14,23.12,23.138,23.063,23.072,9544,0
2014-02-18,23.147,23.147,23.081,23.129,5545,0
2014-02-19,23.243,23.243,23.072,23.195,15681,0
2014-02-20,22.979,23.167,22.979,23.167,17069,0
2014-02-21,23.299,23.299,23.243,23.279,4621,0
2014-02-24,23.327,23.384,23.177,23.384,4746,0
2014-02-25,23.384,23.384,23.045,23.138,19972,0
2014-02-26,23.233,23.327,23.223,23.243,12439,0
2014-02-27,23.384,23.384,23.327,23.374,9890,0
2014-02-28,23.364,23.76,23.355,23.516,11420,0
2014-03-03,23.704,23.704,23.336,23.657,10494,0
2014-03-04,23.723,23.76,23.515,23.694,17842,0
2014-03-05,23.799,23.883,23.572,23.77,12182,0
2014-03-06,23.883,23.977,23.609,23.799,16685,0
2014-03-07,23.789,23.883,23.742,23.826,9226,0
2014-03-10,23.799,23.808,23.723,23.808,4706,0
2014-03-11,23.855,23.911,23.751,23.911,8127,0
2014-03-12,24.009,24.114,23.999,24.047,12013,0
2014-03-13,23.99,24.037,23.875,23.97,17629,0
2014-03-14,23.961,23.961,23.837,23.951,16661,0
2014-03-17,23.961,24.028,23.808,23.865,17932,0
2014-03-18,23.932,23.932,23.817,23.865,15297,0
2014-03-19,23.75,23.837,23.645,23.722,16556,0
2014-03-20,23.741,24.153,23.732,23.951,24203,0
2014-03-21,23.913,23.913,23.76,23.846,17973,0
2014-03-24,23.837,24.104,23.77,23.77,60604,0
2014-03-25,23.837,23.846,23.77,23.77,51892,0
2014-03-26,23.817,23.961,23.722,23.77,106636,0
2014-03-27,23.76,23.865,23.75,23.76,20645,0
2014-03-28,23.76,23.799,23.722,23.722,11056,0
2014-03-31,23.75,23.837,23.722,23.732,29554,0
2014-04-01,23.779,23.951,23.779,23.913,24962,0
2014-04-02,24.047,24.161,23.75,23.817,87534,0
2014-04-03,23.827,23.923,23.77,23.799,21290,0
2014-04-04,23.817,23.817,23.712,23.732,13902,0
2014-04-07,23.732,23.75,23.693,23.732,10229,0
2014-04-08,23.693,23.77,23.693,23.77,15580,0
2014-04-09,23.683,23.884,23.683,23.856,21323,0
2014-04-10,23.799,23.961,23.799,23.865,142196,0
2014-04-11,23.932,23.932,23.846,23.846,3729,0
2014-04-14,23.98,23.98,23.827,23.846,15103,0
2014-04-15,23.884,23.913,23.846,23.846,7918,0
2014-04-16,23.903,23.97,23.846,23.865,116801,0
2014-04-17,23.837,23.942,23.655,23.655,220152,0
2014-04-21,23.77,23.884,23.75,23.875,81972,0
2014-04-22,23.894,23.894,23.732,23.77,29465,0
2014-04-23,23.827,23.827,23.693,23.722,70111,0
2014-04-24,23.703,23.732,23.683,23.693,46042,0
2014-04-25,23.655,23.999,23.655,23.999,31230,0
2014-04-28,24.009,24.191,23.999,24.086,42409,0
2014-04-29,24.104,24.124,24.037,24.037,23548,0
2014-04-30,24.086,24.267,24.086,24.153,112225,0
2014-05-01,24.153,24.287,23.932,24.104,132311,0
2014-05-02,24.086,24.104,24.066,24.086,8923,0
2014-05-05,24.114,24.153,24.086,24.143,27642,0
2014-05-06,24.161,24.161,24.037,24.037,22124,0
2014-05-07,24.095,24.095,24.028,24.037,10491,0
2014-05-08,24.057,24.2,24.057,24.153,37670,0
2014-05-09,23.884,24.257,23.884,24.133,10394,0
2014-05-12,24.22,24.22,24.124,24.153,5396,0
2014-05-13,24.372,24.372,24.2,24.2,13805,0
2014-05-14,24.487,24.487,24.267,24.267,6964,0
2014-05-15,24.267,24.295,24.143,24.22,54661,0
2014-05-16,24.22,24.238,24.22,24.228,6823,0
2014-05-19,24.228,24.267,24.181,24.228,17322,0
2014-05-20,24.2,24.21,24.124,24.153,27476,0
2014-05-21,24.21,24.22,24.124,24.171,4078,0
2014-05-22,24.191,24.191,24.153,24.153,7035,0
2014-05-23,24.153,24.171,24.104,24.124,7384,0
2014-05-27,24.171,24.171,24.114,24.143,40516,0
2014-05-28,24.171,24.2,24.114,24.2,25142,0
2014-05-29,24.2,24.257,24.181,24.21,18437,0
2014-05-30,24.21,24.257,24.21,24.257,7165,0
2014-06-02,24.257,24.267,24.2,24.267,6381,0
2014-06-03,24.248,24.267,24.104,24.104,11710,0
2014-06-04,24.153,24.153,23.76,23.932,12248,0
2014-06-05,23.99,24.076,23.942,24.066,3474,0
2014-06-06,24.114,24.153,24.057,24.153,3158,0
2014-06-09,24.161,24.161,24.086,24.133,2982,0
2014-06-10,24.161,24.161,24.057,24.057,3345,0
2014-06-11,24.136,24.146,24.01,24.146,10208,0
2014-06-12,24.204,24.233,24.136,24.204,4819,0
2014-06-13,24.223,24.233,24.146,24.233,9384,0
2014-06-16,24.291,24.35,24.185,24.253,5554,0
2014-06-17,24.291,24.33,24.223,24.272,30402,0
2014-06-18,24.418,24.418,24.291,24.369,5135,0
2014-06-19,24.35,24.505,24.35,24.466,14382,0
2014-06-20,24.486,24.495,24.486,24.495,2785,0
2014-06-23,24.602,24.602,24.408,24.505,90785,0
2014-06-24,24.583,24.583,24.466,24.486,5174,0
2014-06-25,24.592,24.612,24.534,24.573,4725,0
2014-06-26,24.612,24.612,24.544,24.544,5280,0
2014-06-27,24.573,24.573,24.495,24.544,3700,0
2014-06-30,24.612,24.612,24.175,24.175,50042,0
2014-07-01,24.301,24.359,24.175,24.35,13171,0
2014-07-02,24.408,24.408,24.321,24.33,6592,0
2014-07-03,24.272,24.35,24.272,24.272,2381,0
2014-07-07,24.33,24.34,24.204,24.233,13977,0
2014-07-08,24.282,24.301,24.243,24.243,26962,0
2014-07-09,24.282,24.359,24.272,24.311,7391,0
2014-07-10,24.35,24.369,24.291,24.35,3714,0
2014-07-11,24.379,24.379,24.34,24.369,9688,0
2014-07-14,24.379,24.456,24.379,24.418,13363,0
2014-07-15,24.534,24.534,24.437,24.447,3524,0
2014-07-16,24.505,24.505,24.321,24.33,6631,0
2014-07-17,24.359,24.359,24.272,24.272,5661,0
2014-07-18,24.311,24.447,24.175,24.398,17883,0
2014-07-21,24.486,24.505,24.272,24.272,3213,0
2014-07-22,24.418,24.418,24.243,24.301,7184,0
2014-07-23,24.379,24.563,24.243,24.515,4491,0
2014-07-24,24.408,24.505,24.408,24.447,2029,0
2014-07-25,24.466,24.466,24.35,24.379,4920,0
2014-07-28,24.427,24.486,24.427,24.427,5849,0
2014-07-29,24.505,24.515,24.505,24.515,2792,0
2014-07-30,24.515,24.515,24.486,24.515,4251,0
2014-07-31,24.418,24.418,24.146,24.155,9841,0
2014-08-01,24.155,24.194,24.087,24.087,11705,0
2014-08-04,24.049,24.233,23.767,24.059,11400,0
2014-08-05,23.913,24.194,23.845,24.117,5149,0
2014-08-06,24.214,24.214,24.059,24.194,3406,0
2014-08-07,24.272,24.408,24.194,24.408,8899,0
2014-08-08,24.408,24.505,24.272,24.408,5144,0
2014-08-11,24.418,24.486,24.369,24.427,6699,0
2014-08-12,24.408,24.408,24.388,24.398,4041,0
2014-08-13,24.447,24.524,24.427,24.524,5948,0
2014-08-14,24.524,24.67,24.524,24.67,6402,0
2014-08-15,24.592,24.709,24.592,24.69,4966,0
2014-08-18,25.088,25.088,24.622,24.777,5011,0
2014-08-19,24.844,24.844,24.728,24.806,8149,0
2014-08-20,24.912,24.912,24.835,24.835,2842,0
2014-08-21,24.844,24.844,24.816,24.844,5563,0
2014-08-22,24.844,24.874,24.844,24.874,3622,0
2014-08-25,24.622,24.972,24.622,24.972,5847,0
2014-08-26,24.826,25,24.826,25,3964,0
2014-08-27,25.03,25.04,25.03,25.04,5037,0
2014-08-28,24.806,25.058,24.806,25.04,4500,0
2014-08-29,25.078,25.146,24.99,25.058,6826,0
2014-09-02,25.204,25.204,24.99,24.99,8871,0
2014-09-03,24.874,24.972,24.816,24.854,12488,0
2014-09-04,24.912,24.912,24.563,24.563,8517,0
2014-09-05,24.786,24.786,24.379,24.437,36700,0
2014-09-08,24.583,24.583,24.282,24.379,11149,0
2014-09-09,24.447,24.456,24.291,24.311,23547,0
2014-09-10,24.398,24.408,24.223,24.282,5850,0
2014-09-11,24.234,24.491,24.146,24.392,14371,0
2014-09-12,24.372,24.599,24.362,24.451,30883,0
2014-09-15,24.53,24.55,24.431,24.481,10166,0
2014-09-16,24.412,24.431,24.372,24.372,8563,0
2014-09-17,24.422,24.441,24.372,24.392,3283,0
2014-09-18,24.372,24.56,24.372,24.54,8431,0
2014-09-19,24.569,24.678,24.55,24.678,1926,0
2014-09-22,24.53,24.707,24.53,24.638,6101,0
2014-09-23,24.737,24.737,24.648,24.717,6781,0
2014-09-24,24.619,24.668,24.619,24.619,8486,0
2014-09-25,24.668,24.668,24.441,24.451,5971,0
2014-09-26,24.372,24.589,24.372,24.491,3923,0
2014-09-29,24.5,24.53,24.471,24.5,4712,0
2014-09-30,24.569,24.629,24.471,24.609,5853,0
2014-10-01,24.658,24.658,24.491,24.5,3427,0
2014-10-02,24.569,24.629,24.491,24.629,4695,0
2014-10-03,24.648,24.658,24.589,24.619,4169,0
2014-10-06,24.638,24.776,24.609,24.609,9490,0
2014-10-07,24.737,24.747,24.569,24.648,3473,0
2014-10-08,24.609,24.767,24.589,24.767,5878,0
2014-10-09,24.826,24.826,24.717,24.717,2684,0
2014-10-10,24.855,24.865,24.717,24.717,4974,0
2014-10-13,24.727,24.747,24.717,24.727,4039,0
2014-10-14,24.747,24.855,24.747,24.855,3586,0
2014-10-15,24.816,24.816,24.54,24.806,5863,0
2014-10-16,24.757,24.885,24.757,24.845,10688,0
2014-10-17,24.895,24.914,24.648,24.668,24256,0
2014-10-20,24.737,24.885,24.737,24.826,22277,0
2014-10-21,24.835,24.983,24.835,24.934,10066,0
2014-10-22,24.993,25.003,24.944,24.964,17785,0
2014-10-23,25.003,25.003,24.944,24.954,8094,0
2014-10-24,25.013,25.013,24.944,24.983,6689,0
2014-10-27,25.042,25.082,24.954,25.082,2430,0
2014-10-28,25.22,25.318,25.062,25.131,11558,0
2014-10-29,25.24,25.249,25.111,25.23,5960,0
2014-10-30,25.131,25.289,25.131,25.23,6821,0
2014-10-31,25.318,25.594,25.249,25.496,21177,0
2014-11-03,25.476,25.683,25.309,25.614,11648,0
2014-11-04,25.555,25.782,25.506,25.594,32804,0
2014-11-05,25.683,25.683,25.535,25.624,9053,0
2014-11-06,25.663,25.663,25.585,25.594,8332,0
2014-11-07,25.683,25.683,25.585,25.585,15000,0
2014-11-10,25.683,25.683,25.585,25.585,7339,0
2014-11-11,25.644,25.644,25.594,25.614,4373,0
2014-11-12,25.644,25.673,25.575,25.604,11507,0
2014-11-13,25.624,25.713,25.535,25.575,24844,0
2014-11-14,25.535,25.555,25.456,25.456,13511,0
2014-11-17,25.496,25.575,25.486,25.496,12137,0
2014-11-18,25.555,25.555,25.378,25.378,13586,0
2014-11-19,25.447,25.456,25.328,25.378,13435,0
2014-11-20,25.407,25.427,25.338,25.338,7817,0
2014-11-21,25.427,25.486,25.348,25.368,13603,0
2014-11-24,25.397,25.417,25.092,25.378,4400,0
2014-11-25,25.427,25.525,25.407,25.476,7598,0
2014-11-26,25.506,25.516,25.456,25.496,7672,0
2014-11-28,25.516,25.575,25.516,25.575,2720,0
2014-12-01,25.575,25.575,25.456,25.525,9966,0
2014-12-02,25.525,25.525,25.397,25.397,8440,0
2014-12-03,25.496,25.496,25.072,25.21,5624,0
2014-12-04,25.358,25.358,24.865,24.973,8457,0
2014-12-05,25.072,25.259,25.062,25.259,5380,0
2014-12-08,25.259,25.279,25.131,25.279,2187,0
2014-12-09,24.914,25.338,24.914,25.338,4442,0
2014-12-10,25.407,25.427,25.328,25.338,3166,0
2014-12-11,25.53,25.61,25.44,25.53,4030,0
2014-12-12,25.67,25.7,25.49,25.51,2627,0
2014-12-15,25.56,25.56,25.44,25.47,3289,0
2014-12-16,25.44,25.54,25.17,25.43,5294,0
2014-12-17,25.25,25.49,25.22,25.23,2948,0
2014-12-18,25.61,25.62,25.3,25.3,13885,0
2014-12-19,25.38,25.58,25.38,25.49,8662,0
2014-12-22,25.61,25.73,25.46,25.69,6415,0
2014-12-23,25.73,25.73,25.48,25.7,3853,0
2014-12-24,25.73,25.73,25.6,25.61,2385,0
2014-12-26,25.55,25.7,25.51,25.65,2727,0
2014-12-29,25.74,25.74,25.53,25.72,203374,0
2014-12-30,25.81,25.81,25.54,25.77,4053,0
2014-12-31,25.8,26.01,25.26,25.26,19248,0
2015-01-02,25.45,25.73,25.42,25.58,27537,0
2015-01-05,25.52,25.52,25.27,25.32,7567,0
2015-01-06,25.41,25.42,25.31,25.42,3243,0
2015-01-07,25.35,25.35,25.19,25.3,16202,0
2015-01-08,25.29,25.29,25.11,25.17,9064,0
2015-01-09,25.32,25.32,25.05,25.19,6713,0
2015-01-12,25.2,25.2,24.69,24.76,42653,0
2015-01-13,24.8,24.85,24.62,24.79,31043,0
2015-01-14,24.79,24.79,24.64,24.77,28951,0
2015-01-15,24.79,24.79,24.51,24.72,41869,0
2015-01-16,24.61,24.85,24.4,24.75,932654,0
2015-01-20,24.88,25,24.78,24.96,33952,0
2015-01-21,24.98,25.07,24.93,25.05,32850,0
2015-01-22,25.06,25.08,24.93,25,33153,0
2015-01-23,25.04,25.05,24.97,25.03,29220,0
2015-01-26,25.08,25.09,25,25,13723,0
2015-01-27,25.03,25.13,25,25.11,34974,0
2015-01-28,25.14,25.2,25.05,25.18,40088,0
2015-01-29,25.21,25.21,25.13,25.2,31988,0
2015-01-30,25.22,25.36,25.22,25.23,15364,0
2015-02-02,25.27,25.31,25.24,25.24,19110,0
2015-02-03,25.28,25.28,25.21,25.22,31867,0
2015-02-04,25.27,25.28,25.21,25.22,11272,0
2015-02-05,25.26,25.27,25.2,25.21,52000,0
2015-02-06,25.24,25.25,25.19,25.23,9340,0
2015-02-09,25.25,25.35,25.19,25.32,66410,0
2015-02-10,25.36,25.37,25.25,25.34,266105,0
2015-02-11,25.34,25.41,25.25,25.33,75094,0
2015-02-12,25.41,25.44,25.36,25.43,6929,0
2015-02-13,25.47,25.48,25.39,25.44,17582,0
2015-02-17,25.51,25.54,25.35,25.35,21193,0
2015-02-18,25.38,25.43,25.23,25.31,17058,0
2015-02-19,25.39,25.54,25.33,25.45,15626,0
2015-02-20,25.47,25.49,25.41,25.45,8071,0
2015-02-23,25.54,25.57,25.46,25.56,7248,0
2015-02-24,25.63,25.64,25.56,25.61,7901,0
2015-02-25,25.66,25.69,25.55,25.62,96355,0
2015-02-26,25.58,25.74,25.58,25.68,5464,0
2015-02-27,25.73,25.82,25.67,25.78,14907,0
2015-03-02,25.68,25.81,25.55,25.8,11406,0
2015-03-03,25.82,25.82,25.68,25.72,3002,0
2015-03-04,25.75,25.8,25.62,25.8,12385,0
2015-03-05,25.82,25.82,25.66,25.66,168549,0
2015-03-06,25.66,25.66,25.45,25.47,54384,0
2015-03-09,25.65,25.65,25.47,25.49,9721,0
2015-03-10,25.53,25.75,25.458,25.75,81085,0
2015-03-11,25.38,25.52,25.021,25.4,133663,0
2015-03-12,25.52,25.59,25.51,25.58,48555,0
2015-03-13,25.59,25.61,25.42,25.48,27285,0
2015-03-16,25.53,25.67,25.52,25.67,2764,0
2015-03-17,25.53,25.66,25.53,25.57,6787,0
2015-03-18,25.66,25.66,25.51,25.56,1209,0
2015-03-19,25.65,25.72,25.56,25.58,9266,0
2015-03-20,25.7,25.8,25.7,25.7,7494,0
2015-03-23,25.83,25.83,25.71,25.74,5969,0
2015-03-24,25.93,25.93,25.71,25.85,12592,0
2015-03-25,26.15,26.15,25.84,25.94,20752,0
2015-03-26,25.97,25.979,25.75,25.9,260210,0
2015-03-27,25.94,25.94,25.75,25.8,46413,0
2015-03-30,25.8,25.85,25.72,25.752,41765,0
2015-03-31,25.84,25.84,25.68,25.68,20950,0
2015-04-01,25.77,25.86,25.66,25.79,5719,0
2015-04-02,25.78,25.85,25.78,25.85,29315,0
2015-04-06,25.85,25.85,25.69,25.84,21589,0
2015-04-07,25.772,25.82,25.772,25.82,3555,0
2015-04-08,25.83,25.98,25.748,25.98,25133,0
2015-04-09,26,26,25.84,25.96,14309,0
2015-04-10,25.98,26,25.87,25.9,11041,0
2015-04-13,25.88,25.98,25.88,25.9,5733,0
2015-04-14,25.93,26.01,25.9,26,6823,0
2015-04-15,25.95,26.09,25.95,26.01,11182,0
2015-04-16,26.16,26.16,25.94,25.95,17272,0
2015-04-17,26,26.04,25.81,25.84,8347,0
2015-04-20,25.93,26.05,25.74,26.04,8282,0
2015-04-21,26.08,26.2,25.93,26.17,23333,0
2015-04-22,26.1,26.14,25.94,26.06,10713,0
2015-04-23,26.11,26.12,26.01,26.11,5399,0
2015-04-24,26.11,26.12,25.99,26.11,10813,0
2015-04-27,26.1,26.13,26.039,26.13,6763,0
2015-04-28,26.13,26.23,26.06,26.14,5047,0
2015-04-29,26.17,26.17,25.94,26.03,2773,0
2015-04-30,26.06,26.06,25.72,25.73,11863,0
2015-05-01,25.82,25.872,25.72,25.72,1220,0
2015-05-04,25.81,25.96,25.81,25.9,7503,0
2015-05-05,25.94,25.94,25.8,25.83,2341,0
2015-05-06,25.83,29.315,25.44,25.586,11300,0
2015-05-07,25.63,25.63,25.44,25.52,11508,0
2015-05-08,25.62,26.03,25.62,25.85,18798,0
2015-05-11,25.84,25.84,25.61,25.62,4393,0
2015-05-12,25.65,25.83,25.43,25.66,20655,0
2015-05-13,25.72,25.75,25.63,25.75,7342,0
2015-05-14,25.88,26,25.8,26,7532,0
2015-05-15,26,26.15,25.92,26.15,15127,0
2015-05-18,26.15,26.15,25.96,26.11,6932,0
2015-05-19,26.1,26.19,25.91,26.02,27868,0
2015-05-20,26.09,26.09,26.012,26.06,6575,0
2015-05-21,26.06,26.13,25.72,25.79,158865,0
2015-05-22,25.77,25.81,25.7,25.81,4818,0
2015-05-26,25.82,25.82,25.7,25.78,86030,0
2015-05-27,25.81,25.81,25.73,25.791,3455,0
2015-05-28,25.82,25.85,25.72,25.72,9828,0
2015-05-29,25.82,25.85,25.71,25.71,10479,0
2015-06-01,25.82,25.95,25.78,25.93,17474,0
2015-06-02,25.93,25.93,25.81,25.85,7237,0
2015-06-03,25.81,25.838,25.71,25.81,5355,0
2015-06-04,25.86,25.86,25.746,25.746,4007,0
2015-06-05,25.82,25.82,25.774,25.774,2004,0
2015-06-08,25.79,25.8,25.784,25.788,3353,0
2015-06-09,25.8,25.823,25.69,25.69,9964,0
2015-06-10,25.61,25.83,25.575,25.68,18532,0
2015-06-11,25.47,25.48,25.292,25.48,4574,0
2015-06-12,25.45,25.61,25.45,25.566,5847,0
2015-06-15,25.57,25.57,25.431,25.55,6128,0
2015-06-16,25.56,25.57,25.481,25.5,7549,0
2015-06-17,25.52,25.52,25.43,25.47,4037,0
2015-06-18,25.66,25.66,25.38,25.38,11211,0
2015-06-19,25.54,25.75,25.31,25.53,13151,0
2015-06-22,25.55,25.55,25.4,25.44,4072,0
2015-06-23,25.48,25.48,25.43,25.48,6977,0
2015-06-24,25.53,25.53,25.25,25.31,124371,0
2015-06-25,25.34,25.34,25.29,25.311,2509,0
2015-06-26,25.4,25.4,25.25,25.25,9248,0
2015-06-29,25.35,25.35,25.13,25.19,12597,0
2015-06-30,25.16,25.37,25.13,25.2,8634,0
2015-07-01,25.28,25.33,25.151,25.3,11840,0
2015-07-02,25.32,25.32,25.29,25.308,12147,0
2015-07-06,25.35,25.65,25.34,25.62,61528,0
2015-07-07,25.65,25.78,25.62,25.75,137914,0
2015-07-08,25.79,25.8,25.65,25.75,13974,0
2015-07-09,25.85,26.18,25.75,25.99,96786,0
2015-07-10,26.05,26.05,25.949,26,97230,0
2015-07-13,26.05,26.065,25.977,26.04,103368,0
2015-07-14,26.08,26.13,26.05,26.1,97430,0
2015-07-15,26.12,26.23,26.03,26.13,115076,0
2015-07-16,26.17,26.17,26.07,26.11,50978,0
2015-07-17,26.11,26.22,25.96,26.05,1009974,0
2015-07-20,25.88,25.9,25.81,25.86,67813,0
2015-07-21,25.81,25.86,25.72,25.82,18073,0
2015-07-22,25.84,25.84,25.46,25.65,232702,0
2015-07-23,25.77,25.78,25.48,25.74,15008,0
2015-07-24,25.74,25.74,25.57,25.72,19506,0
2015-07-27,25.69,25.7,25.515,25.606,9356,0
2015-07-28,25.67,25.74,25.54,25.74,14564,0
2015-07-29,25.74,25.74,25.6,25.62,37038,0
2015-07-30,25.67,25.67,25.55,25.63,5987,0
2015-07-31,25.66,25.66,25.57,25.6,8418,0
2015-08-03,25.65,25.708,25.56,25.66,33477,0
2015-08-04,25.68,25.74,25.61,25.61,10782,0
2015-08-05,25.68,25.68,25.52,25.6,13238,0
2015-08-06,25.64,25.67,25.48,25.65,6784,0
2015-08-07,25.56,25.65,25.56,25.65,8796,0
2015-08-10,25.6,25.62,25.53,25.605,12514,0
2015-08-11,25.62,25.67,25.58,25.67,11298,0
2015-08-12,25.62,25.62,25.49,25.49,7074,0
2015-08-13,25.57,25.57,25.38,25.45,11929,0
2015-08-14,25.28,25.52,25.28,25.52,14870,0
2015-08-17,25.54,25.54,25.46,25.5,13575,0
2015-08-18,25.55,25.58,25.48,25.58,15883,0
2015-08-19,25.59,25.591,25.54,25.54,28923,0
2015-08-20,25.58,25.58,25.492,25.55,33490,0
2015-08-21,25.56,25.56,25.5,25.503,3915,0
2015-08-24,25.38,25.39,24.96,25.03,25315,0
2015-08-25,25.27,25.73,25.03,25.614,20296,0
2015-08-26,25.5,25.61,25.16,25.61,8624,0
2015-08-27,25.68,25.68,25.5,25.55,12308,0
2015-08-28,25.56,25.56,25.43,25.5,9824,0
2015-08-31,25.49,25.52,25.45,25.47,15378,0
2015-09-01,25.52,25.53,25.47,25.48,3056,0
2015-09-02,25.52,25.52,25.39,25.51,7206,0
2015-09-03,25.51,25.51,25.482,25.5,4019,0
2015-09-04,25.51,25.51,25.4,25.47,5918,0
2015-09-08,25.52,25.52,25.49,25.51,28848,0
2015-09-09,25.5,25.5,25.43,25.49,6872,0
2015-09-10,25.52,25.52,25.44,25.48,4452,0
2015-09-11,25.22,25.29,25.02,25.13,47311,0
2015-09-14,25.22,25.22,25.11,25.15,7883,0
2015-09-15,25.18,25.2,25.14,25.14,9975,0
2015-09-16,25.22,25.22,25.147,25.18,2794,0
2015-09-17,25.21,25.515,25.14,25.37,10077,0
2015-09-18,25.33,25.42,25.33,25.4,4268,0
2015-09-21,25.74,25.78,25.494,25.54,21680,0
2015-09-22,25.53,25.54,25.46,25.53,5753,0
2015-09-23,25.58,25.58,25.5,25.57,14648,0
2015-09-24,25.68,25.68,25.49,25.49,8089,0
2015-09-25,25.56,25.57,25.4,25.45,20438,0
2015-09-28,25.49,25.49,25.4,25.47,26223,0
2015-09-29,25.56,25.56,25.4,25.49,8576,0
2015-09-30,25.57,25.57,25.32,25.36,67563,0
2015-10-01,25.43,25.49,25.37,25.48,7670,0
2015-10-02,25.4,25.46,25.21,25.4,8613,0
2015-10-05,25.4,25.56,25.27,25.49,12115,0
2015-10-06,25.54,25.59,25.45,25.47,19629,0
2015-10-07,25.56,25.57,25.42,25.46,24771,0
2015-10-08,25.52,25.54,25.45,25.52,14220,0
2015-10-09,25.73,25.73,25.48,25.49,11563,0
2015-10-12,25.61,25.61,25.479,25.5,3634,0
2015-10-13,25.5,25.55,25.49,25.5,11042,0
2015-10-14,25.47,25.55,25.47,25.48,8260,0
2015-10-15,25.54,25.54,25.45,25.5,20800,0
2015-10-16,25.54,25.54,25.45,25.48,16064,0
2015-10-19,25.53,25.54,25.45,25.515,4486,0
2015-10-20,25.55,25.55,25.32,25.49,26149,0
2015-10-21,25.55,25.55,25.47,25.47,24648,0
2015-10-22,25.54,25.55,25.47,25.47,39552,0
2015-10-23,25.54,25.54,25.447,25.46,14034,0
2015-10-26,25.52,25.53,25.48,25.53,19474,0
2015-10-27,25.49,25.58,25.48,25.52,18181,0
2015-10-28,25.53,25.53,25.45,25.48,39861,0
2015-10-29,25.5,25.52,25.46,25.52,8431,0
2015-10-30,25.47,25.59,25.47,25.49,13036,0
2015-11-02,25.54,25.54,25.44,25.46,65634,0
2015-11-03,25.48,25.5,25.44,25.5,12686,0
2015-11-04,25.51,25.51,25.46,25.48,23806,0
2015-11-05,25.53,25.55,25.47,25.55,17008,0
2015-11-06,25.54,25.54,25.32,25.5,15818,0
2015-11-09,25.47,25.55,25.41,25.496,21207,0
2015-11-10,25.42,25.54,25.42,25.47,20913,0
2015-11-11,25.51,25.59,25.48,25.57,48905,0
2015-11-12,25.63,25.63,25.51,25.551,7715,0
2015-11-13,25.61,25.61,25.45,25.47,55744,0
2015-11-16,25.5,25.53,25.45,25.53,10256,0
2015-11-17,25.57,25.57,25.48,25.52,24243,0
2015-11-18,25.53,25.54,25.46,25.5,42137,0
2015-11-19,25.53,25.59,25.48,25.54,20365,0
2015-11-20,25.61,25.61,25.48,25.51,16104,0
2015-11-23,25.55,25.56,25.5,25.53,12218,0
2015-11-24,25.5,25.61,25.47,25.58,23485,0
2015-11-25,25.61,25.61,25.48,25.48,47688,0
2015-11-27,25.55,25.55,25.5,25.52,7662,0
2015-11-30,25.54,25.54,25.42,25.43,53869,0
2015-12-01,25.5,25.52,25.45,25.5,81413,0
2015-12-02,25.53,25.53,25.49,25.5,28046,0
2015-12-03,25.52,25.52,25.43,25.5,20215,0
2015-12-04,25.5,25.51,25.396,25.47,123357,0
2015-12-07,25.48,25.49,25.435,25.46,17150,0
2015-12-08,25.47,25.49,25.41,25.41,29122,0
2015-12-09,25.47,25.49,25.432,25.49,7994,0
2015-12-10,25.5,25.61,25.49,25.59,18614,0
2015-12-11,25.29,25.3,25.1,25.23,15935,0
2015-12-14,25.24,25.24,24.77,24.78,18262,0
2015-12-15,25.21,25.25,24.87,24.9,26852,0
2015-12-16,24.96,25.084,24.851,25.05,6956,0
2015-12-17,25.18,25.24,25.146,25.21,15754,0
2015-12-18,25.25,25.25,25.15,25.219,19510,0
2015-12-21,25.29,25.33,25.23,25.266,19072,0
2015-12-22,25.33,25.42,25.28,25.28,18808,0
2015-12-23,25.36,25.38,25.29,25.37,14906,0
2015-12-24,25.38,25.43,25.35,25.401,14748,0
2015-12-28,25.45,25.47,25.394,25.44,26040,0
2015-12-29,25.37,25.57,25.37,25.57,23297,0
2015-12-30,25.57,25.8,25.5699,25.72,19419,0
2015-12-31,25.76,25.84,25.7316,25.7899,8304,0
2016-01-04,25.72,25.75,25.65,25.7,47654,0
2016-01-05,25.75,25.9,25.7,25.8999,38609,0
2016-01-06,25.9,25.96,25.77,25.95,18400,0
2016-01-07,25.9,25.92,25.66,25.7299,56094,0
2016-01-08,25.79,25.97,25.75,25.95,33369,0
2016-01-11,25.96,26.15,25.8,25.96,134693,0
2016-01-12,26,26.08,25.861,25.97,27542,0
2016-01-13,26.05,26.05,25.85,25.92,22871,0
2016-01-14,25.93,25.94,25.8,25.85,47528,0
2016-01-15,25.86,25.86,25.46,25.66,82977,0
2016-01-19,25.54,25.54,25.54,25.54,0,0
2016-01-20,25.58,25.61,25.3063,25.43,17705,0
2016-01-21,25.44,25.64,25.34,25.41,28452,0
2016-01-22,25.56,25.64,25.42,25.58,17165,0
2016-01-25,25.65,25.65,25.52,25.53,28829,0
2016-01-26,25.59,25.68,25.47,25.48,26106,0
2016-01-27,25.57,25.6,25.35,25.58,100363,0
2016-01-28,25.58,25.6199,25.508,25.6199,19760,0
2016-01-29,25.64,25.99,25.63,25.87,23993,0
2016-02-01,25.91,25.95,25.84,25.91,14668,0
2016-02-02,25.9,25.9214,25.81,25.9214,15398,0
2016-02-03,25.95,25.9699,25.8,25.92,19760,0
2016-02-04,25.95,26.03,25.84,26.03,26986,0
2016-02-05,26.07,26.07,25.82,25.9,32447,0
2016-02-08,25.88,25.88,25.5,25.63,39034,0
2016-02-09,25.62,25.72,25.15,25.3199,81174,0
2016-02-10,25.65,25.65,25.31,25.52,37724,0
2016-02-11,25.44,25.45,24.72,24.75,39067,0
2016-02-12,25.1,25.165,24.77,25.15,34356,0
2016-02-16,25.45,25.4507,25.12,25.44,43991,0
2016-02-17,25.69,25.75,25.5,25.63,13064,0
2016-02-18,25.73,25.81,25.64,25.75,21630,0
2016-02-19,25.8,25.8,25.64,25.73,21696,0
2016-02-22,25.83,25.91,25.73,25.75,16601,0
2016-02-23,25.82,25.83,25.7,25.83,42495,0
2016-02-24,25.79,25.79,25.25,25.7419,560106,0
2016-02-25,25.79,25.88,25.74,25.86,30078,0
2016-02-26,25.92,26,25.85,25.97,25438,0
2016-02-29,26.01,26.03,25.83,25.83,58182,0
2016-03-01,25.99,26.08,25.99,26.06,22047,0
2016-03-02,26.05,26.05,25.9,25.9598,21861,0
2016-03-03,25.98,26.02,25.93,25.9801,27118,0
2016-03-04,26.06,26.06,25.9796,26.0201,15420,0
2016-03-07,26.05,26.05,25.98,26.04,10827,0
2016-03-08,26.05,26.05,25.9703,26.01,14709,0
2016-03-09,26.05,26.19,26.01,26.16,16555,0
2016-03-10,26.19,26.19,26.1244,26.19,12747,0
2016-03-11,26,26,25.75,25.92,11897,0
2016-03-14,26,26,25.87,25.9,7453,0
2016-03-15,25.94,25.94,25.83,25.87,20737,0
2016-03-16,25.9,26.05,25.89,26.05,31494,0
2016-03-17,26.08,26.1,26.01,26.09,13828,0
2016-03-18,26.2,26.2,26.15,26.18,15720,0
2016-03-21,26.17,26.36,26.17,26.292,32118,0
2016-03-22,26.3,26.34,26.1601,26.1601,31803,0
2016-03-23,26.24,26.25,26.17,26.2001,21279,0
2016-03-24,26.26,26.28,26.1401,26.25,49494,0
2016-03-28,26.34,26.34,26.2,26.22,62658,0
2016-03-29,26.28,26.37,26.28,26.35,20870,0
2016-03-30,26.37,26.44,26.3669,26.41,20753,0
2016-03-31,26.46,26.46,26.34,26.41,14061,0
2016-04-01,26.44,26.45,26.2,26.27,32583,0
2016-04-04,26.32,26.32,26.02,26.16,16012,0
2016-04-05,26.13,26.19,26.03,26.12,18543,0
2016-04-06,26.2,26.2,25.9423,26.03,40462,0
2016-04-07,26.08,26.08,25.88,25.88,14079,0
2016-04-08,25.95,26.01,25.87,26,18239,0
2016-04-11,26.07,26.11,26.03,26.05,19180,0
2016-04-12,26.1,26.1,26,26.04,42765,0
2016-04-13,26.19,26.21,26.03,26.0899,16897,0
2016-04-14,26.16,26.16,26.08,26.13,19091,0
2016-04-15,26.15,26.19,26.08,26.19,24230,0
2016-04-18,26.28,26.4,26.2,26.38,17870,0
2016-04-19,26.44,26.5,26.44,26.46,23667,0
2016-04-20,26.55,26.5599,26.47,26.5599,32099,0
2016-04-21,26.56,26.62,26.435,26.61,36756,0
2016-04-22,26.66,26.73,26.63,26.7,13908,0
2016-04-25,26.73,26.73,26.53,26.55,19131,0
2016-04-26,26.64,26.64,26.595,26.62,26114,0
2016-04-27,26.69,26.708,26.62,26.67,48741,0
2016-04-28,26.67,26.67,26.575,26.65,14468,0
2016-04-29,26.64,26.72,26.62,26.65,24675,0
2016-05-02,26.71,26.72,25.6557,26.71,44176,0
2016-05-03,26.69,26.72,26.66,26.7,18092,0
2016-05-04,26.73,26.73,26.68,26.71,25628,0
2016-05-05,26.74,26.74,26.67,26.7,8837,0
2016-05-06,26.73,26.92,26.68,26.89,17931,0
2016-05-09,26.91,26.91,26.7,26.87,19828,0
2016-05-10,26.9,26.9,26.8696,26.8899,25946,0
2016-05-11,26.91,26.92,26.8101,26.92,24308,0
2016-05-12,26.92,26.92,26.8601,26.92,32877,0
2016-05-13,26.97,27.08,26.94,27.05,20736,0
2016-05-16,27.14,27.14,27.0016,27.0799,38637,0
2016-05-17,27.02,27.08,27.0101,27.0799,13404,0
2016-05-18,27.07,27.07,26.9599,27.01,23963,0
2016-05-19,27.01,27.01,26.85,27,18142,0
2016-05-20,27.09,27.133,27.03,27.08,36015,0
2016-05-23,27.17,27.28,27.15,27.27,22291,0
2016-05-24,27.38,27.38,27.22,27.3101,42461,0
2016-05-25,27.42,27.7,27.14,27.39,374913,0
2016-05-26,27.46,27.46,27.3461,27.45,22995,0
2016-05-27,27.49,27.49,27.3799,27.47,16551,0
2016-05-31,27.54,27.7,27.52,27.65,21550,0
2016-06-01,27.64,27.76,27.64,27.76,64995,0
2016-06-02,27.82,27.89,27.71,27.86,70328,0
2016-06-03,27.9,28.14,26.47,28.14,55840,0
2016-06-06,28,28.07,27.925,28.02,22827,0
2016-06-07,28.08,28.09,27.9981,28.05,70708,0
2016-06-08,28.1,28.1,27.995,28.07,36714,0
2016-06-09,28.03,28.08,27.9301,28.08,47867,0
2016-06-10,28.05,28.11,27.85,27.92,25092,0
2016-06-13,27.75,27.77,27.53,27.73,16607,0
2016-06-14,27.74,27.74,27.45,27.58,58096,0
2016-06-15,27.55,27.72,27.48,27.7,45556,0
2016-06-16,27.69,27.73,27.6293,27.73,39122,0
2016-06-17,27.73,27.84,27.63,27.84,50560,0
2016-06-20,27.98,28.02,27.8121,28,28608,0
2016-06-21,27.97,28.14,27.87,28.14,26431,0
2016-06-22,28.12,28.13,27.9,28.07,37867,0
2016-06-23,28,28.13,28,28.13,19205,0
2016-06-24,27.76,28.28,27.76,28.17,43511,0
2016-06-27,28.15,28.2,27.9968,28.12,21807,0
2016-06-28,28.14,28.33,28.03,28.31,66257,0
2016-06-29,28.32,28.39,28.16,28.39,30103,0
2016-06-30,28.5,28.66,28.39,28.41,26010,0
2016-07-01,28.63,28.63,28.39,28.4,29326,0
2016-07-05,28.51,28.595,28.45,28.57,31125,0
2016-07-06,28.55,28.64,28.3901,28.51,52474,0
2016-07-07,28.45,28.4533,28.3385,28.44,39734,0
2016-07-08,28.45,28.7099,28.4,28.5851,131233,0
2016-07-11,28.65,28.67,28.44,28.67,21774,0
2016-07-12,28.73,28.76,28.615,28.73,29763,0
2016-07-13,28.79,28.88,28.5401,28.88,39382,0
2016-07-14,28.99,28.99,28.87,28.9031,29675,0
2016-07-15,28.97,29.23,28.93,28.99,67676,0
2016-07-18,29.15,29.15,29.01,29.03,26969,0
2016-07-19,29.07,29.09,28.93,29,37390,0
2016-07-20,28.91,29.12,28.91,29.12,30200,0
2016-07-21,29.09,29.18,29.09,29.18,41370,0
2016-07-22,29.24,29.24,29.0515,29.2099,37936,0
2016-07-25,29.21,29.23,29.05,29.16,32750,0
2016-07-26,29.19,29.21,29.14,29.2,52344,0
2016-07-27,29.28,29.28,29.061,29.17,73513,0
2016-07-28,29.23,29.23,29.01,29.06,45447,0
2016-07-29,29,29,28.86,28.94,49136,0
2016-08-01,29.02,29.11,28.92,29.07,33231,0
2016-08-02,29.14,29.2,28.97,29.2,27350,0
2016-08-03,29.16,29.19,29.15,29.15,20753,0
2016-08-04,29.1,29.2,28.98,29.06,45245,0
2016-08-05,29.18,29.21,29.04,29.18,28389,0
2016-08-08,29.2,29.24,29.122,29.21,45724,0
2016-08-09,29.22,29.25,29.16,29.23,41746,0
2016-08-10,29.27,29.3,29.2,29.2,46799,0
2016-08-11,29.21,29.34,29.1209,29.27,37712,0
2016-08-12,29.25,29.31,28.92,29.31,26408,0
2016-08-15,29.28,29.3,29.17,29.25,31643,0
2016-08-16,29.24,29.28,29.17,29.25,33340,0
2016-08-17,29.25,29.32,29.21,29.32,28360,0
2016-08-18,29.32,29.47,29.3,29.44,39340,0
2016-08-19,29.5,29.5,29.36,29.41,21977,0
2016-08-22,29.43,29.45,29.26,29.44,33155,0
2016-08-23,29.46,29.5,29.35,29.5,24734,0
2016-08-24,29.5,29.54,29.4401,29.48,41491,0
2016-08-25,29.53,29.61,29.45,29.57,26193,0
2016-08-26,29.57,29.69,29.57,29.68,29292,0
2016-08-29,29.7,29.94,29.68,29.83,53529,0
2016-08-30,29.85,29.94,29.68,29.92,21901,0
2016-08-31,30.04,30.1,29.86,29.89,41802,0
2016-09-01,30.02,30.08,29.96,30.08,22040,0
2016-09-02,30.1,30.17,29.95,30.11,30972,0
2016-09-06,30.32,30.32,29.97,30.2,23691,0
2016-09-07,30.24,30.24,30.0378,30.14,31436,0
2016-09-08,30.23,30.23,29.92,30.12,32699,0
2016-09-09,30.08,30.23,29.78,30.01,16654,0
2016-09-12,30,30,29.68,29.98,49234,0
2016-09-13,29.8,29.8,28.66,28.73,83979,0
2016-09-14,28.83,28.83,28.45,28.58,40781,0
2016-09-15,28.6,29.14,28.43,28.64,23018,0
2016-09-16,28.73,28.87,28.17,28.79,19130,0
2016-09-19,28.94,29.28,28.57,28.76,24031,0
2016-09-20,28.84,28.89,28.62,28.78,17642,0
2016-09-21,28.89,29.05,28.78,28.95,18771,0
2016-09-22,29.24,29.3651,28.91,29.13,35634,0
2016-09-23,29.27,29.35,29.07,29.28,22300,0
2016-09-26,29.37,29.4593,29.21,29.4,21123,0
2016-09-27,29.44,29.5,29.39,29.39,23967,0
2016-09-28,29.5,29.71,29.38,29.51,55997,0
2016-09-29,29.6,29.61,29.1,29.24,22077,0
2016-09-30,29.36,29.36,29.07,29.15,24100,0
2016-10-03,29.28,29.32,29,29.295,18550,0
2016-10-04,29.4,29.4,28.9,29.3,13586,0
2016-10-05,29.3,29.3,28.96,29.09,18309,0
2016-10-06,29.1,29.1,28.8906,28.96,12999,0
2016-10-07,29.08,29.08,28.85,28.94,18736,0
2016-10-10,29.17,29.17,28.86,28.92,11856,0
2016-10-11,29.08,29.08,28.67,28.8,11902,0
2016-10-12,28.69,28.8,28.45,28.57,21738,0
2016-10-13,28.61,28.61,28.28,28.45,25806,0
2016-10-14,28.69,28.69,28.29,28.29,22439,0
2016-10-17,28.5,28.5,28.34,28.44,7261,0
2016-10-18,28.68,28.68,28.432,28.5,22973,0
2016-10-19,28.54,28.72,28.535,28.535,18404,0
2016-10-20,28.57,28.63,28.57,28.6,13201,0
2016-10-21,28.68,28.79,28.68,28.79,30568,0
2016-10-24,28.79,28.81,28.72,28.75,15622,0
2016-10-25,28.74,29.08,28.53,28.73,24084,0
2016-10-26,28.75,28.92,28.6758,28.7681,17907,0
2016-10-27,28.61,28.8399,28.35,28.73,11497,0
2016-10-28,28.03,28.74,28.03,28.72,10065,0
2016-10-31,28.66,28.7,28.38,28.46,16107,0
2016-11-01,28.5,28.6971,28.305,28.53,8518,0
2016-11-02,28.52,28.55,28.22,28.54,13288,0
2016-11-03,28.66,28.66,28.04,28.4,11949,0
2016-11-04,28.39,28.7081,28.3,28.62,13571,0
2016-11-07,28.77,28.77,28.48,28.63,10126,0
2016-11-08,28.59,28.59,28.31,28.55,14851,0
2016-11-09,27.86,28.36,27.35,27.76,16547,0
2016-11-10,27.72,27.72,25.58,26.57,27740,0
2016-11-11,26.22,27.11,25.8,26.29,26123,0
2016-11-14,26.12,26.18,25.131,25.88,54890,0
2016-11-15,25.96,26.84,25.6367,26.42,26037,0
2016-11-16,26.41,26.78,26.41,26.71,18786,0
2016-11-17,26.47,26.7537,25.841,26.65,14116,0
2016-11-18,26.34,26.71,26.11,26.54,15387,0
2016-11-21,26.36,26.6,26.36,26.45,23138,0
2016-11-22,26.47,26.73,26.0052,26.73,25164,0
2016-11-23,26.43,26.52,26.18,26.52,16785,0
2016-11-25,26.52,26.64,25.8843,26.5019,4533,0
2016-11-28,26.27,26.51,25.92,26.51,9677,0
2016-11-29,26.15,26.5406,26.15,26.48,5776,0
2016-11-30,26.1,26.43,25.74,26.39,12451,0
2016-12-01,25.91,26.1793,25.6119,25.73,13658,0
2016-12-02,25.71,25.98,25.701,25.94,23581,0
2016-12-05,25.55,25.9,25.55,25.87,10254,0
2016-12-06,25.72,26.0341,25.62,25.82,17589,0
2016-12-07,25.79,26.18,25.79,25.8319,13494,0
2016-12-08,25.73,25.8,25.65,25.8,12502,0
2016-12-09,25.75,26.09,25.6885,25.8607,10119,0
2016-12-12,25.72,25.83,25.5701,25.83,30597,0
2016-12-13,25.25,25.45,25.14,25.21,15893,0
2016-12-14,25.2,25.25,25.02,25.16,41411,0
2016-12-15,25.07,25.31,24.93,25.11,44825,0
2016-12-16,25.09,25.17,25.05,25.12,23744,0
2016-12-19,25.15,25.47,25.1,25.16,36990,0
2016-12-20,25.19,25.27,25.13,25.13,22908,0
2016-12-21,25.17,25.52,25.168,25.22,35265,0
2016-12-22,25.29,25.56,25.25,25.25,31812,0
2016-12-23,25.28,25.35,25.25,25.34,46640,0
2016-12-27,25.33,25.56,25.27,25.45,27599,0
2016-12-28,25.34,25.45,25.23,25.38,30272,0
2016-12-29,25.4,25.4,25.35,25.38,29790,0
2016-12-30,25.43,25.45,25.3,25.31,21617,0
2017-01-03,25.45,25.6,25.3201,25.53,95826,0
2017-01-04,25.52,25.68,25.52,25.59,42815,0
2017-01-05,25.64,25.78,25.54,25.68,20429,0
2017-01-06,25.65,25.76,25.48,25.57,24513,0
2017-01-09,25.58,26.055,25.57,25.77,24106,0
2017-01-10,25.72,25.8752,25.61,25.87,18602,0
2017-01-11,25.8,26.24,25.8,26.24,20999,0
2017-01-12,26.1,26.52,26.1,26.41,17524,0
2017-01-13,26.22,26.43,26.22,26.3,28411,0
2017-01-17,26.25,26.3,26.17,26.3,20406,0
2017-01-18,26.19,26.36,26.18,26.31,13623,0
2017-01-19,26.23,26.23,25.87,25.92,22645,0
2017-01-20,25.86,26.1,25.61,25.61,79339,0
2017-01-23,25.8,26.005,25.8,25.96,21918,0
2017-01-24,25.95,26.05,25.88,25.99,15726,0
2017-01-25,25.82,25.9,25.7395,25.85,15510,0
2017-01-26,25.97,26.08,25.97,26.05,16801,0
2017-01-27,25.98,26.25,25.98,26.25,11302,0
2017-01-30,26.1,26.28,26.1,26.24,16404,0
2017-01-31,26.29,26.31,26.1367,26.25,41772,0
2017-02-01,26.21,26.37,26.21,26.33,17433,0
2017-02-02,26.26,26.51,26.26,26.45,20414,0
2017-02-03,26.42,26.6799,26.4,26.54,91241,0
2017-02-06,26.57,26.79,26.57,26.6601,12537,0
2017-02-07,26.66,26.79,26.66,26.79,9281,0
2017-02-08,26.66,26.99,26.66,26.93,15658,0
2017-02-09,26.87,26.94,26.68,26.84,18173,0
2017-02-10,26.65,26.79,26.63,26.69,43318,0
2017-02-13,26.71,26.7147,26.64,26.65,20557,0
2017-02-14,26.66,26.7039,26.4501,26.59,23070,0
2017-02-15,26.52,26.69,26.52,26.61,15805,0
2017-02-16,26.53,26.75,26.52,26.75,22760,0
2017-02-17,26.64,26.7,26.62,26.65,20807,0
2017-02-21,26.63,26.705,26.63,26.6557,7785,0
2017-02-22,26.71,26.77,26.6201,26.7,13632,0
2017-02-23,26.72,26.94,26.72,26.94,9266,0
2017-02-24,26.96,27.18,26.96,27.12,12694,0
2017-02-27,27.1,27.17,27.01,27.1,19949,0
2017-02-28,27.01,27.17,26.96,27.17,7565,0
2017-03-01,26.97,27.1,26.9,27.036,5880,0
2017-03-02,27.09,27.09,27.0032,27.0228,7541,0
2017-03-03,26.95,27,26.95,27,6053,0
2017-03-06,26.97,27.07,26.96,27.03,9567,0
2017-03-07,26.96,27.01,26.96,26.96,5284,0
2017-03-08,26.85,26.8853,26.63,26.7,43526,0
2017-03-09,26.6,26.748,26.29,26.39,25951,0
2017-03-10,26.46,26.76,26.46,26.613,8978,0
2017-03-13,26.4,26.44,26.33,26.39,26826,0
2017-03-14,26.3,26.4658,26.28,26.4658,6879,0
2017-03-15,26.39,26.7,26.37,26.7,49719,0
2017-03-16,26.57,26.8174,26.57,26.73,15996,0
2017-03-17,26.66,26.81,26.5901,26.73,13621,0
2017-03-20,26.65,26.8,26.65,26.74,15050,0
2017-03-21,26.68,26.72,26.65,26.7156,35483,0
2017-03-22,26.62,26.71,26.53,26.64,21635,0
2017-03-23,26.71,26.92,26.71,26.9,6679,0
2017-03-24,26.78,26.98,26.78,26.98,8387,0
2017-03-27,26.72,26.98,26.7112,26.72,20980,0
2017-03-28,26.75,26.84,26.75,26.83,6805,0
2017-03-29,26.72,26.93,26.72,26.84,11874,0
2017-03-30,26.79,26.99,26.79,26.99,6328,0
2017-03-31,26.94,26.99,26.92,26.97,26581,0
2017-04-03,26.9,27.36,26.9,27.34,30157,0
2017-04-04,27.16,27.5,27.16,27.48,18739,0
2017-04-05,27.33,27.58,27.32,27.4,14985,0
2017-04-06,27.32,27.59,27.2942,27.59,8411,0
2017-04-07,27.43,27.5599,27.24,27.34,10705,0
2017-04-10,27.26,27.4424,27.26,27.41,5834,0
2017-04-11,27.38,27.398,27.27,27.29,8059,0
2017-04-12,27.2,27.44,27.2,27.44,7979,0
2017-04-13,27.29,27.42,27.29,27.41,10566,0
2017-04-17,27.29,27.4,27.2,27.4,13133,0
2017-04-18,27.3,27.4,27.27,27.4,9817,0
2017-04-19,27.39,27.49,27.38,27.4447,40057,0
2017-04-20,27.34,27.46,27.34,27.45,7203,0
2017-04-21,27.44,27.49,27.43,27.49,11961,0
2017-04-24,27.53,27.54,27.43,27.43,6334,0
2017-04-25,27.44,27.54,27.44,27.53,14779,0
2017-04-26,27.42,27.56,27.42,27.56,9582,0
2017-04-27,27.49,27.7935,27.42,27.73,11737,0
2017-04-28,27.62,27.84,27.6,27.6,13071,0
2017-05-01,27.73,27.73,27.5666,27.69,7869,0
2017-05-02,27.61,28.06,27.61,28,14062,0
2017-05-03,27.99,27.99,27.68,27.99,16466,0
2017-05-04,27.94,27.94,27.76,27.88,22601,0
2017-05-05,27.82,27.97,27.81,27.97,6572,0
2017-05-08,27.86,27.88,27.85,27.88,30831,0
2017-05-09,27.87,27.915,27.82,27.86,30564,0
2017-05-10,27.75,27.98,27.75,27.88,25817,0
2017-05-11,27.85,27.85,27.74,27.8,6542,0
2017-05-12,27.7,27.8074,27.7,27.75,60473,0
2017-05-15,27.76,27.85,27.76,27.8,5732,0
2017-05-16,27.75,27.94,27.68,27.89,7968,0
2017-05-17,27.8,27.84,27.71,27.71,14001,0
2017-05-18,27.7,27.74,27.62,27.7,12501,0
2017-05-19,27.68,27.865,27.68,27.84,11403,0
2017-05-22,27.76,27.99,27.717,27.99,6917,0
2017-05-23,27.99,28.09,27.97,28.06,14423,0
2017-05-24,28.25,28.29,27.85,28.13,22365,0
2017-05-25,28.05,28.25,28.05,28.24,17665,0
2017-05-26,28.07,28.25,28.07,28.2,6447,0
2017-05-30,28.14,28.25,28.14,28.21,8363,0
2017-05-31,28.15,28.2435,28.13,28.13,16736,0
2017-06-01,28.13,28.24,28.0658,28.24,12955,0
2017-06-02,28.18,28.658,28.18,28.49,23621,0
2017-06-05,28.38,28.49,28.38,28.4316,9677,0
2017-06-06,28.4,28.7,28.4,28.64,15748,0
2017-06-07,28.58,28.67,28.5498,28.645,6504,0
2017-06-08,28.53,28.58,28.4,28.58,6532,0
2017-06-09,28.55,28.6299,28.39,28.48,20583,0
2017-06-12,28.34,28.45,28.31,28.45,8450,0
2017-06-13,28.08,28.29,28.0088,28.22,15596,0
2017-06-14,28.14,28.2343,28.14,28.21,16141,0
2017-06-15,28.13,28.18,28.12,28.18,5200,0
2017-06-16,28.12,28.22,28.08,28.13,7499,0
2017-06-19,28.12,28.29,28.12,28.24,13025,0
2017-06-20,28.14,28.16,28.113,28.15,30918,0
2017-06-21,28.06,28.2,28.06,28.08,14526,0
2017-06-22,28.24,28.32,28.1,28.12,10830,0
2017-06-23,28.2,28.2,28.02,28.09,14739,0
2017-06-26,28.07,28.42,28.07,28.32,12468,0
2017-06-27,28.32,28.375,28.11,28.11,12579,0
2017-06-28,28.17,28.281,28.17,28.19,11509,0
2017-06-29,28.19,28.19,27.99,28.021,11959,0
2017-06-30,28.18,28.18,28.0779,28.1,16473,0
2017-07-03,28.03,28.272,28.03,28.15,5530,0
2017-07-05,28.07,28.19,28.04,28.1,32984,0
2017-07-06,28.05,28.2799,28.05,28.13,11234,0
2017-07-07,28.06,28.17,28.04,28.04,20682,0
2017-07-10,28.05,28.19,28.05,28.05,18192,0
2017-07-11,28.06,28.17,27.97,28.1,9519,0
2017-07-12,28.05,28.24,28.05,28.18,7391,0
2017-07-13,28.09,28.28,28.09,28.1,7584,0
2017-07-14,28.14,28.39,28.14,28.32,17704,0
2017-07-17,28.27,28.29,28.23,28.261,6107,0
2017-07-18,28.2,28.34,28.12,28.34,5463,0
2017-07-19,28.18,28.48,28.18,28.37,17107,0
2017-07-20,28.33,28.4,28.33,28.39,21022,0
2017-07-21,28.4,28.63,28.4,28.6,28241,0
2017-07-24,28.43,28.5919,28.43,28.59,5630,0
2017-07-25,28.42,28.54,28.33,28.44,8399,0
2017-07-26,28.36,28.57,28.31,28.5,26932,0
2017-07-27,28.53,28.64,28.2856,28.59,20485,0
2017-07-28,28.47,28.64,28.47,28.61,11521,0
2017-07-31,28.51,28.64,28.51,28.64,6793,0
2017-08-01,28.64,28.7,28.6182,28.68,9026,0
2017-08-02,28.61,28.73,28.55,28.71,17917,0
2017-08-03,28.62,28.78,28.62,28.78,8052,0
2017-08-04,28.6,28.75,28.59,28.74,6523,0
2017-08-07,28.64,28.74,28.64,28.73,7838,0
2017-08-08,28.65,28.79,28.64,28.69,18962,0
2017-08-09,28.54,28.75,28.46,28.73,10281,0
2017-08-10,28.65,28.65,27.91,28.1062,15457,0
2017-08-11,28.07,28.67,27.93,28.5,44775,0
2017-08-14,28.36,28.79,28.36,28.53,8187,0
2017-08-15,28.54,28.69,28.33,28.5799,18143,0
2017-08-16,28.38,28.62,28.38,28.446,4057,0
2017-08-17,28.44,28.54,28.3024,28.4765,6501,0
2017-08-18,28.51,28.63,28.27,28.4,12069,0
2017-08-21,28.4,28.64,28.4,28.58,7049,0
2017-08-22,28.49,28.5678,28.43,28.4541,15041,0
2017-08-23,28.48,28.5838,28.37,28.37,6394,0
2017-08-24,28.39,28.4648,28.39,28.43,3761,0
2017-08-25,28.53,28.53,28.379,28.45,5857,0
2017-08-28,28.39,28.59,28.39,28.59,6248,0
2017-08-29,28.5,28.63,28.4612,28.62,6141,0
2017-08-30,28.5,28.69,28.5,28.69,6190,0
2017-08-31,28.57,28.95,28.48,28.95,13602,0
2017-09-01,28.66,28.99,28.66,28.93,7827,0
2017-09-05,28.8,28.92,28.5006,28.7,28021,0
2017-09-06,28.7,28.77,28.54,28.77,8091,0
2017-09-07,28.64,28.67,28.19,28.4,54524,0
2017-09-08,28.27,28.38,27.52,27.66,165267,0
2017-09-11,28.35,28.48,28.25,28.48,17484,0
2017-09-12,28.53,28.62,28.51,28.57,11483,0
2017-09-13,28.57,28.65,28.51,28.61,14308,0
2017-09-14,28.25,28.41,28.18,28.28,14581,0
2017-09-15,28.27,28.4,28.27,28.31,8356,0
2017-09-18,28.35,28.35,28.17,28.18,13683,0
2017-09-19,28.17,28.18,27.96,28.11,7075,0
2017-09-20,27.97,28.1127,27.97,28.06,5402,0
2017-09-21,27.98,28.088,27.98,28.058,3573,0
2017-09-22,28.15,28.2506,28.09,28.12,20295,0
2017-09-25,28.1,28.14,28.04,28.12,14576,0
2017-09-26,28.09,28.13,28.04,28.05,14362,0
2017-09-27,27.98,28,27.81,27.81,42908,0
2017-09-28,27.53,27.88,27.53,27.804,8124,0
2017-09-29,27.84,27.87,27.71,27.86,16264,0
2017-10-02,27.86,27.86,27.5651,27.65,12094,0
2017-10-03,27.65,27.852,27.61,27.61,6146,0
2017-10-04,27.6,27.78,27.6,27.66,13330,0
2017-10-05,27.76,27.76,27.61,27.63,45389,0
2017-10-06,27.63,27.63,27.15,27.23,20256,0
2017-10-09,27.25,27.25,26.97,27.15,13235,0
2017-10-10,27.18,27.26,27.16,27.16,33684,0
2017-10-11,27.02,27.25,27.02,27.25,12164,0
2017-10-12,27.2,27.41,27.2,27.33,29361,0
2017-10-13,27.42,27.44,27.26,27.31,30779,0
2017-10-16,27.28,27.34,27.28,27.29,6688,0
2017-10-17,27.29,27.35,27.29,27.29,14144,0
2017-10-18,27.29,27.29,27.2,27.2,8597,0
2017-10-19,27.18,27.37,27.09,27.19,4020,0
2017-10-20,27.2146,27.43,27.1824,27.43,16668,0
2017-10-23,27.48,27.48,27.23,27.4042,3124,0
2017-10-24,27.47,27.54,27.47,27.48,28789,0
2017-10-25,27.29,27.5537,27.26,27.26,6458,0
2017-10-26,27.26,27.39,27.26,27.39,9829,0
2017-10-27,27.319,27.4393,27.27,27.35,13987,0
2017-10-30,27.308,27.31,26.81,26.85,42842,0
2017-10-31,26.87,27.15,26.87,26.94,33061,0
2017-11-01,27,27,26.92,26.96,6867,0
2017-11-02,26.95,27.029,26.81,26.9505,15727,0
2017-11-03,26.91,27.0892,26.86,26.99,14672,0
2017-11-06,26.9,26.9,26.67,26.84,16385,0
2017-11-07,26.74,26.93,26.7,26.93,15434,0
2017-11-08,26.77,26.93,26.74,26.84,12883,0
2017-11-09,26.74,26.9,26.74,26.9,16610,0
2017-11-10,26.82,26.89,26.74,26.84,26529,0
