Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.508,18.508,18.508,18.508,784,0
2005-02-28,18.584,18.584,18.584,18.584,784,0
2005-03-01,18.982,18.982,18.982,18.982,127,0
2005-03-02,18.783,18.783,18.783,18.783,288,0
2005-03-03,18.783,18.783,18.659,18.659,306,0
2005-03-04,18.628,18.852,18.628,18.635,6913,0
2005-03-07,19.088,19.105,18.821,18.821,1165,0
2005-03-08,19.145,19.153,18.776,18.776,7980,0
2005-03-09,18.545,19.159,18.4,18.468,13247,0
2005-03-10,18.743,18.898,18.716,18.776,1045,0
2005-03-11,18.783,18.783,18.529,18.651,784,0
2005-03-14,18.701,18.716,18.508,18.635,1697,0
2005-03-15,18.6,18.6,18.468,18.468,2883,0
2005-03-16,18.476,18.628,18.468,18.628,4567,0
2005-03-17,18.584,18.676,18.584,18.659,2741,0
2005-03-18,18.76,19.097,18.584,18.584,15413,0
2005-03-21,18.545,18.545,18.431,18.431,5353,0
2005-03-22,19.022,19.022,18.415,18.592,2126,0
2005-03-23,18.701,18.701,18.693,18.693,257,0
2005-03-24,18.584,18.806,18.584,18.659,1174,0
2005-03-28,19.153,19.159,18.891,18.929,9297,0
2005-03-29,18.659,18.952,18.622,18.622,1867,0
2005-03-30,18.952,18.952,18.952,18.952,608,0
2005-03-31,18.468,18.523,18.415,18.415,1569,0
2005-04-01,18.4,18.4,18.4,18.4,525,0
2005-04-04,19.022,19.022,18.476,18.966,1801,0
2005-04-05,19.121,19.121,18.736,19.08,9003,0
2005-04-06,18.552,18.921,18.516,18.869,1305,0
2005-04-07,18.921,18.921,18.768,18.776,1174,0
2005-04-08,18.628,18.651,18.248,18.394,2221,0
2005-04-11,18.394,18.701,18.394,18.407,7573,0
2005-04-12,18.616,18.616,17.933,18.537,7217,0
2005-04-13,18.437,18.437,18.431,18.431,2481,0
2005-04-14,18.394,18.46,18.394,18.394,1426,0
2005-04-15,18.394,18.584,18.017,18.338,13388,0
2005-04-18,18.346,18.346,18.046,18.046,784,0
2005-04-19,17.893,18.314,17.893,17.909,12985,0
2005-04-20,17.942,17.942,17.909,17.909,598,0
2005-04-21,18.179,18.272,17.909,18.272,4049,0
2005-04-22,18.577,18.577,17.995,17.995,6533,0
2005-04-25,18.584,18.776,18.017,18.264,16291,0
2005-04-26,18.306,18.476,17.756,18.394,11438,0
2005-04-27,18.46,18.468,18.28,18.292,915,0
2005-04-28,18.5,18.5,17.856,17.856,1696,0
2005-04-29,17.856,18.132,17.856,18.132,391,0
2005-05-02,18.239,18.592,18.239,18.239,1433,0
2005-05-03,18.616,18.616,18.272,18.394,1531,0
2005-05-04,18.394,18.394,18.024,18.385,1271,0
2005-05-05,18.394,18.394,18.376,18.376,1305,0
2005-05-06,17.933,18.199,17.933,18.199,257,0
2005-05-09,18.199,18.199,17.893,18.132,1696,0
2005-05-10,18.199,18.376,18.024,18.024,15952,0
2005-05-11,17.702,18.009,17.625,17.841,3415,0
2005-05-12,17.933,17.933,17.625,17.625,35745,0
2005-05-13,17.111,17.787,17.111,17.618,21138,0
2005-05-16,17.243,17.995,17.111,17.979,5910,0
2005-05-17,18.116,18.222,18.11,18.162,3862,0
2005-05-18,18.162,18.545,18.162,18.46,19114,0
2005-05-19,17.886,18.545,17.886,18.23,3131,0
2005-05-20,17.841,19.006,17.811,18.292,4958,0
2005-05-23,18.146,18.292,17.818,18.063,5742,0
2005-05-24,17.764,18.001,17.764,17.942,653,0
2005-05-25,17.625,18.009,17.625,18.009,4064,0
2005-05-26,18.146,19.159,18.146,19.043,10831,0
2005-05-27,19.121,19.121,19.043,19.121,11353,0
2005-05-31,18.844,18.921,18.844,18.921,433,0
2005-06-02,18.431,18.729,18.431,18.729,391,0
2005-06-06,18.651,19.088,18.476,18.869,1956,0
2005-06-07,18.783,19.159,18.783,19.159,4567,0
2005-06-08,19.188,19.188,19.188,19.188,2608,0
2005-06-09,18.966,19.188,18.891,19.121,6263,0
2005-06-10,18.975,19.159,18.975,19.08,1206,0
2005-06-13,18.776,18.861,18.776,18.861,3001,0
2005-06-14,18.912,19.105,18.736,18.852,6116,0
2005-06-15,18.776,18.966,18.584,18.966,1174,0
2005-06-16,18.966,19.105,18.966,18.99,19708,0
2005-06-20,18.783,19.159,18.608,18.929,7307,0
2005-06-21,18.814,19.074,18.437,18.453,6340,0
2005-06-22,18.529,19.043,18.394,18.407,6112,0
2005-06-23,18.206,18.206,18.199,18.199,257,0
2005-06-24,18.394,18.394,17.076,17.076,38325,0
2005-06-27,17.243,18.009,17.243,17.642,11740,0
2005-06-28,17.988,18.635,17.988,18.314,6107,0
2005-06-29,18.701,18.776,18.407,18.577,10341,0
2005-06-30,18.46,18.46,18.071,18.071,257,0
2005-07-01,18.017,18.017,18.017,18.017,228,0
2005-07-07,17.749,18.314,17.432,18.001,7574,0
2005-07-08,18.569,18.569,18.094,18.094,391,0
2005-07-11,17.995,18.286,17.764,18.009,3086,0
2005-07-12,18.009,18.017,17.741,18.009,14530,0
2005-07-14,18.009,18.009,18.009,18.009,5036,0
2005-07-15,17.741,18.206,17.741,17.915,4177,0
2005-07-18,17.818,17.818,17.673,17.818,2153,0
2005-07-19,18.009,18.192,17.818,18.171,4126,0
2005-07-20,17.942,17.947,17.756,17.909,915,0
2005-07-21,17.778,17.778,17.778,17.778,915,0
2005-07-22,17.856,18.124,17.725,17.725,4355,0
2005-07-26,18.009,18.009,17.886,17.886,257,0
2005-07-27,17.893,17.893,17.893,17.893,127,0
2005-07-28,17.893,18.608,17.893,18.046,13039,0
2005-07-29,18.101,18.354,18.024,18.024,2353,0
2005-08-01,17.893,18.046,17.893,18.046,2958,0
2005-08-02,18.394,18.394,17.893,18.046,6007,0
2005-08-03,17.818,18.009,17.673,18.009,5645,0
2005-08-04,17.702,17.702,17.702,17.702,127,0
2005-08-05,17.702,17.818,17.702,17.818,18126,0
2005-08-08,18.037,18.046,18.037,18.046,257,0
2005-08-09,17.794,17.794,17.794,17.794,127,0
2005-08-10,18.079,18.338,17.856,17.856,4714,0
2005-08-11,17.856,17.856,17.856,17.856,366,0
2005-08-12,17.702,17.933,17.702,17.778,5217,0
2005-08-15,17.625,17.71,17.625,17.71,922,0
2005-08-16,17.71,18.001,17.71,18.001,1299,0
2005-08-17,17.787,18.376,17.741,18.063,5303,0
2005-08-18,18.001,18.124,18.001,18.124,582,0
2005-08-19,17.879,17.879,17.741,17.741,257,0
2005-08-23,17.741,17.749,17.71,17.717,5681,0
2005-08-25,17.717,18.346,17.71,18.087,30744,0
2005-08-26,17.909,18.055,17.725,17.863,1568,0
2005-08-29,17.71,18.116,17.71,17.834,1630,0
2005-08-30,17.71,17.71,17.71,17.71,784,0
2005-08-31,17.71,17.71,17.71,17.71,127,0
2005-09-01,17.71,17.778,17.71,17.71,1198,0
2005-09-02,17.924,18.101,17.71,17.77,2739,0
2005-09-06,17.71,17.933,17.71,17.87,2034,0
2005-09-07,17.642,17.642,17.432,17.448,2254,0
2005-09-08,17.71,17.71,17.432,17.432,791,0
2005-09-09,17.473,17.71,17.473,17.489,1589,0
2005-09-12,17.44,17.44,17.432,17.432,2482,0
2005-09-13,17.432,17.818,17.432,17.432,1240,0
2005-09-14,17.282,17.282,17.282,17.282,257,0
2005-09-15,17.505,17.756,17.319,17.456,8539,0
2005-09-16,17.61,17.61,17.052,17.052,606,0
2005-09-19,17.396,17.396,17.243,17.243,1433,0
2005-09-20,17.052,17.625,17.052,17.228,8163,0
2005-09-21,17.191,17.625,16.684,17.396,30313,0
2005-09-22,17.251,17.58,17.158,17.58,2993,0
2005-09-23,17.588,17.625,17.588,17.625,688,0
2005-09-26,17.625,17.972,17.625,17.841,12526,0
2005-09-27,17.702,17.802,17.702,17.802,523,0
2005-09-28,17.625,17.625,17.625,17.625,257,0
2005-09-29,17.588,17.595,17.473,17.473,391,0
2005-09-30,17.956,17.956,17.956,17.956,189,0
2005-10-03,17.642,17.856,17.625,17.625,2191,0
2005-10-04,17.618,17.618,17.432,17.573,1841,0
2005-10-05,17.259,17.259,17.259,17.259,257,0
2005-10-06,17.342,17.573,17.342,17.573,1937,0
2005-10-07,17.296,17.296,17.259,17.259,523,0
2005-10-10,17.205,17.205,17.127,17.127,1045,0
2005-10-11,17.127,17.127,16.86,17.091,3078,0
2005-10-13,16.961,16.961,16.323,16.362,9359,0
2005-10-14,16.371,16.531,16.246,16.531,8592,0
2005-10-17,16.531,16.86,16.522,16.522,1466,0
2005-10-18,16.505,16.505,16.47,16.47,653,0
2005-10-19,16.805,16.86,16.538,16.538,915,0
2005-10-20,16.836,16.852,16.505,16.684,4719,0
2005-10-21,16.554,16.554,16.505,16.514,1590,0
2005-10-24,16.307,16.316,16.299,16.316,523,0
2005-10-25,16.332,16.591,16.246,16.591,4175,0
2005-10-26,17.01,17.01,16.852,16.86,1500,0
2005-10-27,16.86,17.019,16.822,16.822,3635,0
2005-10-28,16.86,16.86,16.86,16.86,1434,0
2005-10-31,16.86,16.86,16.86,16.86,127,0
2005-11-01,16.896,16.896,16.896,16.896,127,0
2005-11-02,17.165,17.165,16.882,17.105,1372,0
2005-11-03,17.165,17.165,17.052,17.052,784,0
2005-11-04,17.165,17.165,17.111,17.111,977,0
2005-11-08,17.165,17.165,17.15,17.15,257,0
2005-11-09,16.86,17.243,16.86,17.228,1045,0
2005-11-11,16.86,17.211,16.86,17.211,257,0
2005-11-14,17.035,17.035,17.035,17.035,127,0
2005-11-15,16.882,16.89,16.882,16.89,1123,0
2005-11-16,17.052,17.052,17.052,17.052,523,0
2005-11-18,17.236,17.334,16.89,17.334,1045,0
2005-11-21,17.342,17.432,16.961,17.266,5603,0
2005-11-22,17.42,17.42,17.243,17.243,757,0
2005-11-23,17.084,17.205,17.084,17.205,664,0
2005-11-28,17.243,17.44,17.052,17.243,2375,0
2005-11-29,17.243,17.243,17.052,17.052,2741,0
2005-11-30,17.052,17.266,16.477,17.266,3317,0
2005-12-01,17.259,17.595,16.538,17.342,14089,0
2005-12-02,17.618,17.625,17.432,17.432,4567,0
2005-12-05,17.366,17.366,16.89,17.243,3960,0
2005-12-06,17.076,17.505,17.076,17.15,4256,0
2005-12-07,17.243,17.251,17.052,17.165,7326,0
2005-12-08,17.158,17.158,17.043,17.043,848,0
2005-12-09,17.052,17.165,16.996,17.165,3436,0
2005-12-12,16.943,17.158,16.943,17.158,316,0
2005-12-13,17.165,17.165,16.704,17.091,7326,0
2005-12-14,16.943,17.165,16.661,17.165,5518,0
2005-12-15,17.158,17.505,16.677,17.505,38757,0
2005-12-16,17.505,17.933,17.505,17.856,6258,0
2005-12-19,17.995,17.995,17.856,17.856,1433,0
2005-12-20,17.856,18.001,17.856,18.001,1043,0
2005-12-21,17.764,17.764,17.764,17.764,138,0
2005-12-22,17.85,18.11,17.756,17.901,2910,0
2005-12-23,18.009,18.009,18.009,18.009,253,0
2005-12-27,18.199,18.199,18.009,18.009,653,0
2005-12-28,18.28,18.354,18.239,18.239,6846,0
2005-12-29,17.818,17.818,17.818,17.818,313,0
2006-01-03,17.825,17.825,17.818,17.818,1300,0
2006-01-04,17.634,17.794,17.052,17.091,11628,0
2006-01-05,17.111,17.512,17.111,17.512,2131,0
2006-01-06,17.618,17.618,17.282,17.481,2671,0
2006-01-09,17.741,17.741,17.448,17.448,1240,0
2006-01-10,17.497,17.732,16.943,17.732,4013,0
2006-01-11,17.432,17.695,17.432,17.642,5687,0
2006-01-12,17.656,18.009,17.068,17.85,5483,0
2006-01-13,18.009,18.009,17.625,17.964,6394,0
2006-01-17,18.009,18.009,17.893,17.893,7502,0
2006-01-18,17.634,18.009,17.625,17.702,5938,0
2006-01-19,17.656,17.656,17.656,17.656,391,0
2006-01-20,18.009,18.009,18.009,18.009,579,0
2006-01-23,17.695,17.695,17.695,17.695,327,0
2006-01-24,17.695,17.879,17.374,17.473,6558,0
2006-01-25,17.473,17.964,17.473,17.856,1045,0
2006-01-26,18.037,18.037,17.588,17.588,1305,0
2006-01-27,17.625,17.856,17.44,17.802,7382,0
2006-01-30,17.915,17.915,17.527,17.527,1464,0
2006-01-31,17.749,17.749,17.625,17.625,523,0
2006-02-02,17.573,17.573,17.573,17.573,257,0
2006-02-03,17.964,17.964,17.595,17.802,1826,0
2006-02-06,17.595,17.595,17.473,17.473,1433,0
2006-02-07,17.473,17.811,17.44,17.811,1045,0
2006-02-08,17.625,17.634,17.396,17.505,19148,0
2006-02-09,17.505,17.787,17.505,17.625,2353,0
2006-02-10,17.77,17.77,17.702,17.702,784,0
2006-02-13,17.702,17.756,17.625,17.756,1696,0
2006-02-14,17.634,17.665,17.625,17.665,1433,0
2006-02-15,17.818,18.087,17.818,18.017,4054,0
2006-02-16,17.901,18.199,17.901,18.155,3615,0
2006-02-17,18.079,18.087,17.625,18.087,4454,0
2006-02-21,18.272,18.37,17.901,18.146,1751,0
2006-02-22,18.376,18.376,17.732,18.046,6003,0
2006-02-23,18.292,18.468,18.292,18.346,6658,0
2006-02-24,18.087,18.087,18.087,18.087,127,0
2006-02-27,18.394,18.468,18.087,18.087,1433,0
2006-02-28,17.702,18.446,17.702,18.446,4374,0
2006-03-01,18.239,18.4,18.239,18.394,6533,0
2006-03-02,18.199,18.385,18.199,18.329,4438,0
2006-03-03,18.055,18.385,17.947,17.947,14531,0
2006-03-06,18.23,18.23,18.222,18.222,744,0
2006-03-07,17.924,17.924,17.924,17.924,523,0
2006-03-08,17.87,17.87,17.87,17.87,915,0
2006-03-10,17.886,17.886,17.879,17.879,257,0
2006-03-13,17.778,18.37,17.44,18.009,14729,0
2006-03-14,17.972,18.055,17.947,17.947,11663,0
2006-03-15,18.055,18.071,18.055,18.071,2819,0
2006-03-16,17.947,18.192,17.924,17.956,1456,0
2006-03-17,17.933,18.009,17.811,18.009,6144,0
2006-03-20,17.702,17.702,17.702,17.702,2608,0
2006-03-21,17.778,18.001,17.778,18.001,443,0
2006-03-24,17.933,17.933,17.625,17.625,6418,0
2006-03-27,18.009,18.009,18.009,18.009,245,0
2006-03-28,17.818,17.933,17.741,17.909,28072,0
2006-03-29,17.818,17.818,17.732,17.732,2274,0
2006-03-30,17.856,18.001,17.856,18.001,5836,0
2006-03-31,18.001,18.001,18.001,18.001,1450,0
2006-04-03,17.909,18.239,17.77,18.071,2601,0
2006-04-04,18.087,18.087,17.964,17.964,1595,0
2006-04-05,17.665,17.933,17.665,17.841,977,0
2006-04-06,17.933,17.933,17.794,17.915,2088,0
2006-04-10,18.046,18.186,16.805,17.665,33601,0
2006-04-11,17.556,17.85,17.556,17.85,257,0
2006-04-12,17.625,17.625,17.549,17.549,783,0
2006-04-13,17.549,17.811,17.366,17.556,1779,0
2006-04-17,17.879,17.886,17.879,17.886,523,0
2006-04-18,17.625,17.741,17.618,17.741,9539,0
2006-04-19,17.695,17.818,17.695,17.818,1322,0
2006-04-20,17.432,17.702,17.282,17.282,2965,0
2006-04-21,17.618,17.618,17.618,17.618,181,0
2006-04-24,17.44,17.61,17.44,17.573,653,0
2006-04-25,17.464,17.481,17.274,17.405,784,0
2006-04-26,17.61,17.618,17.464,17.464,555,0
2006-04-27,17.405,17.534,17.274,17.534,8056,0
2006-04-28,17.426,17.512,17.288,17.489,10354,0
2006-05-01,17.473,17.647,17.473,17.512,2088,0
2006-05-02,17.603,17.603,17.266,17.432,18140,0
2006-05-03,17.519,17.625,17.519,17.61,9788,0
2006-05-04,17.818,17.818,17.618,17.625,4438,0
2006-05-05,17.695,17.695,17.489,17.689,1568,0
2006-05-08,17.942,17.942,17.432,17.432,1540,0
2006-05-09,17.77,17.77,17.681,17.681,915,0
2006-05-10,17.77,17.77,17.432,17.689,6472,0
2006-05-11,17.886,17.893,17.412,17.534,4746,0
2006-05-12,17.456,17.456,17.165,17.243,2551,0
2006-05-15,17.243,17.426,17.243,17.382,5517,0
2006-05-16,17.243,17.243,17.243,17.243,2741,0
2006-05-17,17.243,17.319,17.243,17.319,2540,0
2006-05-18,17.319,17.625,17.319,17.334,15661,0
2006-05-19,17.243,17.251,17.243,17.243,6397,0
2006-05-22,17.243,17.243,17.243,17.243,208,0
2006-05-23,17.595,17.811,17.473,17.681,3783,0
2006-05-24,17.879,17.879,17.741,17.741,868,0
2006-05-25,17.87,17.87,17.251,17.505,2356,0
2006-05-26,17.512,17.512,17.512,17.512,2088,0
2006-05-30,17.266,17.58,17.266,17.549,1568,0
2006-05-31,17.556,17.556,17.251,17.432,10545,0
2006-06-01,17.282,17.656,17.282,17.656,4764,0
2006-06-02,17.879,18.009,17.879,18.009,3812,0
2006-06-05,17.505,17.886,17.505,17.856,836,0
2006-06-06,18.009,18.146,18.009,18.024,1433,0
2006-06-08,17.778,17.778,17.778,17.778,915,0
2006-06-09,17.665,18.708,17.58,18.338,48001,0
2006-06-12,18.424,18.437,18.346,18.346,6134,0
2006-06-13,18.376,18.376,18.101,18.338,3915,0
2006-06-14,18.28,18.28,18.087,18.087,1959,0
2006-06-15,18.087,18.376,18.087,18.186,3131,0
2006-06-16,18.155,18.407,18.101,18.407,1956,0
2006-06-19,18.407,18.407,18.286,18.286,1086,0
2006-06-20,18.239,18.239,17.863,17.863,4568,0
2006-06-21,17.863,18.239,17.732,18.03,3500,0
2006-06-22,17.756,18.239,17.756,17.933,1203,0
2006-06-23,18.659,18.659,17.956,17.964,1893,0
2006-06-26,18.199,18.206,18.087,18.199,9611,0
2006-06-27,18.087,18.199,18.046,18.132,16723,0
2006-06-28,18.017,18.017,17.818,17.818,4438,0
2006-06-29,17.818,17.818,17.778,17.778,2088,0
2006-06-30,17.717,17.725,17.717,17.725,391,0
2006-07-03,17.481,18.009,17.481,17.717,9541,0
2006-07-06,17.634,17.647,17.634,17.642,3395,0
2006-07-07,17.647,17.647,17.243,17.342,12172,0
2006-07-10,18.155,18.659,17.778,18.394,31371,0
2006-07-11,18.171,18.239,18.017,18.239,2302,0
2006-07-12,18.186,18.199,17.879,18.199,3276,0
2006-07-13,18.146,18.215,18.03,18.215,1056,0
2006-07-17,18.314,18.314,17.933,17.933,653,0
2006-07-18,17.473,17.549,17.464,17.549,523,0
2006-07-19,17.549,17.702,17.473,17.58,2353,0
2006-07-20,18.03,18.03,17.432,17.432,523,0
2006-07-21,17.288,17.412,17.288,17.412,257,0
2006-07-24,17.327,17.35,17.205,17.205,3685,0
2006-07-25,17.358,17.358,17.311,17.311,1433,0
2006-07-26,17.142,17.412,17.133,17.228,2697,0
2006-07-27,17.228,17.464,17.174,17.296,1416,0
2006-07-28,17.205,17.549,17.205,17.549,3632,0
2006-08-01,17.618,17.741,17.573,17.625,9534,0
2006-08-02,17.625,17.625,17.625,17.625,137,0
2006-08-04,17.634,17.634,17.634,17.634,127,0
2006-08-07,17.634,17.634,17.634,17.634,2458,0
2006-08-08,17.473,17.489,17.432,17.489,3244,0
2006-08-09,17.489,17.549,17.489,17.512,4086,0
2006-08-10,17.512,17.681,17.512,17.681,1165,0
2006-08-11,17.61,17.695,17.61,17.625,13289,0
2006-08-14,17.588,17.588,17.588,17.588,1568,0
2006-08-15,17.681,17.702,17.681,17.702,257,0
2006-08-16,17.588,17.741,17.549,17.741,10326,0
2006-08-17,17.665,17.725,17.288,17.725,6435,0
2006-08-18,17.732,17.732,17.732,17.732,306,0
2006-08-21,17.756,17.756,17.756,17.756,1568,0
2006-08-22,17.749,18.116,17.732,18.116,3056,0
2006-08-23,18.009,18.087,17.933,18.087,1174,0
2006-08-24,18.009,18.009,18.009,18.009,127,0
2006-08-25,17.893,17.893,17.893,17.893,127,0
2006-08-29,18.087,18.087,17.863,17.863,1827,0
2006-08-30,18.079,18.087,17.818,17.818,915,0
2006-08-31,17.756,18.101,17.756,18.101,1154,0
2006-09-01,18.215,18.215,17.863,18.132,3654,0
2006-09-05,17.933,17.933,17.933,17.933,127,0
2006-09-06,17.642,17.886,17.642,17.841,1305,0
2006-09-07,17.825,17.825,17.825,17.825,133,0
2006-09-08,17.85,17.85,17.764,17.764,1538,0
2006-09-11,17.625,17.834,17.625,17.834,1696,0
2006-09-12,17.741,17.863,17.741,17.863,257,0
2006-09-13,17.741,17.741,17.634,17.634,540,0
2006-09-14,17.625,17.625,17.564,17.564,3589,0
2006-09-15,18.001,18.001,17.564,17.564,915,0
2006-09-18,17.564,17.625,17.564,17.625,4221,0
2006-09-19,17.856,17.856,17.625,17.681,1638,0
2006-09-21,17.818,17.818,17.259,17.61,3219,0
2006-09-22,17.778,17.995,17.778,17.995,310,0
2006-09-25,18.009,18.009,17.818,17.818,2434,0
2006-09-26,17.625,17.818,17.625,17.818,3165,0
2006-09-27,18.001,18.009,17.834,17.834,3525,0
2006-09-28,17.818,17.818,17.818,17.818,260,0
2006-09-29,17.818,18.146,17.818,18.146,5382,0
2006-10-02,17.778,17.778,17.778,17.778,455,0
2006-10-03,18.037,18.037,17.818,17.818,4329,0
2006-10-04,17.44,17.625,17.44,17.481,4127,0
2006-10-05,17.802,17.811,17.44,17.811,1231,0
2006-10-06,17.811,17.818,17.673,17.818,3675,0
2006-10-09,18.001,18.001,18.001,18.001,653,0
2006-10-10,18.155,18.155,17.818,17.87,14045,0
2006-10-11,18.009,18.162,17.818,18.009,3243,0
2006-10-12,17.893,18.292,17.893,18.292,1568,0
2006-10-13,18.024,18.23,18.024,18.101,542,0
2006-10-16,18.101,18.179,18.009,18.009,1741,0
2006-10-17,18.385,18.385,17.818,17.818,3020,0
2006-10-18,17.818,17.818,17.818,17.818,1305,0
2006-10-19,18.071,18.394,18.009,18.206,2353,0
2006-10-20,18.017,18.071,17.834,17.995,13366,0
2006-10-23,17.818,18.009,17.818,18.001,3268,0
2006-10-24,18.001,18.009,17.863,18.009,5298,0
2006-10-25,17.863,18.017,17.863,18.001,1263,0
2006-10-26,18.001,18.009,17.972,18.009,5483,0
2006-10-27,18.087,18.087,18.087,18.087,694,0
2006-10-30,17.818,18.009,17.01,18.009,6553,0
2006-10-31,17.901,18.292,17.818,18.292,3113,0
2006-11-01,18.009,18.155,18.009,18.009,8644,0
2006-11-02,18.192,18.394,18.139,18.139,4180,0
2006-11-03,18.024,18.186,17.979,18.024,1166,0
2006-11-06,18.024,18.03,18.009,18.009,1325,0
2006-11-07,18.192,18.192,18.009,18.009,3001,0
2006-11-08,18.009,18.192,18.009,18.071,7208,0
2006-11-09,18.116,18.116,18.009,18.055,5195,0
2006-11-10,18.124,18.199,18.11,18.199,10841,0
2006-11-13,18.199,18.199,18.199,18.199,228,0
2006-11-14,18.009,18.199,18.009,18.199,1174,0
2006-11-15,18.11,18.162,18.009,18.063,1271,0
2006-11-16,17.87,18.063,17.87,18.009,2134,0
2006-11-17,18.009,18.046,18.009,18.009,8330,0
2006-11-21,18.009,18.037,18.009,18.037,1932,0
2006-11-22,18.017,18.017,18.009,18.009,3001,0
2006-11-24,18.046,18.046,18.046,18.046,823,0
2006-11-27,18.017,18.017,18.009,18.009,1433,0
2006-11-28,18.009,18.009,18.009,18.009,127,0
2006-11-30,17.856,17.856,17.856,17.856,523,0
2006-12-01,18.009,18.199,18.009,18.192,915,0
2006-12-04,17.901,18.11,17.85,17.863,2550,0
2006-12-05,17.85,17.87,17.717,17.818,10948,0
2006-12-06,18.017,18.171,18.017,18.171,2088,0
2006-12-07,18.162,18.162,17.979,18.087,2353,0
2006-12-08,17.893,17.972,17.85,17.85,1028,0
2006-12-11,17.841,17.856,17.818,17.818,4297,0
2006-12-12,17.947,17.947,17.681,17.802,1966,0
2006-12-13,17.841,17.893,17.794,17.794,2555,0
2006-12-14,17.924,17.924,17.71,17.825,1305,0
2006-12-15,18.139,18.192,17.834,17.856,9390,0
2006-12-18,18.071,18.206,17.87,18.206,7398,0
2006-12-19,18.199,18.199,18.087,18.087,2606,0
2006-12-20,17.915,17.915,17.856,17.856,1101,0
2006-12-21,17.942,17.942,17.942,17.942,653,0
2006-12-22,18.009,18.009,17.933,17.933,1694,0
2006-12-26,18.192,18.192,18.046,18.046,1203,0
2006-12-27,18.306,18.306,17.924,17.924,3344,0
2006-12-28,17.924,17.924,17.625,17.893,10368,0
2006-12-29,17.893,17.893,17.665,17.87,5491,0
2007-01-03,17.778,18.146,17.778,18.009,6290,0
2007-01-04,18.146,18.146,18.124,18.146,2152,0
2007-01-05,18.239,18.28,18.009,18.124,3653,0
2007-01-08,18.376,18.376,17.901,17.995,6982,0
2007-01-09,18.009,18.046,17.879,17.933,5781,0
2007-01-10,17.856,17.972,17.841,17.893,4304,0
2007-01-11,18.001,18.186,17.956,17.988,4090,0
2007-01-12,18.055,18.071,18.046,18.046,1377,0
2007-01-16,17.972,18.009,17.956,17.995,1568,0
2007-01-17,18.087,18.087,17.802,17.87,7962,0
2007-01-18,17.863,17.863,17.634,17.647,4808,0
2007-01-19,17.972,17.972,17.794,17.818,1045,0
2007-01-22,17.818,17.818,17.625,17.625,5835,0
2007-01-23,17.634,17.634,17.165,17.243,8743,0
2007-01-24,17.243,17.432,16.989,17.165,7113,0
2007-01-25,17.165,17.165,17.165,17.165,1293,0
2007-01-26,17.019,17.084,16.669,16.896,8295,0
2007-01-29,16.968,17.01,16.869,17.01,1801,0
2007-01-30,17.01,17.266,17.01,17.243,11904,0
2007-01-31,17.243,17.319,17.236,17.319,5806,0
2007-02-01,17.342,17.35,17.282,17.303,1918,0
2007-02-02,17.319,17.319,17.282,17.282,361,0
2007-02-05,17.319,17.319,17.282,17.319,1045,0
2007-02-06,17.319,17.319,17.311,17.311,653,0
2007-02-07,17.282,17.342,17.282,17.319,2356,0
2007-02-08,17.319,17.319,17.282,17.311,3783,0
2007-02-09,17.288,17.288,17.197,17.197,1577,0
2007-02-12,17.197,17.251,17.197,17.251,3958,0
2007-02-13,17.243,17.243,17.243,17.243,1305,0
2007-02-14,17.243,17.358,17.243,17.243,6180,0
2007-02-15,17.358,17.358,17.358,17.358,273,0
2007-02-16,17.358,17.358,17.358,17.358,653,0
2007-02-20,16.904,17.35,16.904,17.266,4984,0
2007-02-21,17.358,17.358,16.896,17.219,15145,0
2007-02-22,17.165,17.174,17.165,17.174,3649,0
2007-02-23,16.896,17.183,16.896,17.183,18002,0
2007-02-26,17.236,17.236,17.165,17.165,1568,0
2007-02-27,17.127,17.127,17.099,17.099,393,0
2007-02-28,17.111,17.211,17.091,17.211,3057,0
2007-03-02,17.091,17.091,17.091,17.091,1305,0
2007-03-05,17.091,17.091,16.961,17.01,8904,0
2007-03-06,17.01,17.052,16.876,16.876,6982,0
2007-03-07,17.052,17.119,16.937,17.052,8062,0
2007-03-08,17.091,17.174,16.952,17.174,10364,0
2007-03-09,17.165,17.165,17.165,17.165,1305,0
2007-03-12,17.165,17.165,17.158,17.158,1433,0
2007-03-13,17.127,17.165,17.127,17.133,2993,0
2007-03-14,17.127,17.205,16.937,17.133,3131,0
2007-03-15,17.243,17.243,17.197,17.197,1896,0
2007-03-19,17.197,17.205,17.127,17.205,8530,0
2007-03-20,17.165,17.165,17.165,17.165,653,0
2007-03-21,17.127,17.334,17.127,17.127,9851,0
2007-03-22,17.236,17.319,17.158,17.251,9418,0
2007-03-23,17.243,17.39,17.158,17.197,20114,0
2007-03-26,17.334,17.334,17.205,17.327,1777,0
2007-03-27,17.35,17.412,17.35,17.396,3525,0
2007-03-28,17.625,17.625,17.473,17.473,1305,0
2007-03-29,17.595,17.595,17.39,17.396,1183,0
2007-03-30,17.618,17.625,17.534,17.534,1311,0
2007-04-02,17.556,17.58,17.327,17.334,4569,0
2007-04-03,17.366,17.366,17.35,17.35,588,0
2007-04-04,17.311,17.311,17.274,17.274,417,0
2007-04-05,17.54,17.625,17.54,17.618,1305,0
2007-04-09,17.432,17.473,17.259,17.259,5907,0
2007-04-10,17.334,17.374,17.127,17.127,5285,0
2007-04-11,17.133,17.133,16.961,16.996,2878,0
2007-04-12,17.052,17.06,17.052,17.06,523,0
2007-04-13,17.084,17.084,17.068,17.068,257,0
2007-04-16,17.133,17.133,17.099,17.105,1045,0
2007-04-17,17.191,17.358,17.068,17.205,7491,0
2007-04-18,17.205,17.205,17.158,17.158,784,0
2007-04-19,17.084,17.174,17.084,17.165,977,0
2007-04-20,17.183,17.243,16.976,17.127,10367,0
2007-04-23,17.61,17.618,17.165,17.243,13421,0
2007-04-24,17.334,17.334,17.035,17.243,3325,0
2007-04-25,17.091,17.243,17.091,17.165,11810,0
2007-04-26,17.228,17.228,17.099,17.099,391,0
2007-04-27,17.105,17.133,17.052,17.052,5205,0
2007-04-30,17.111,17.282,16.86,17.282,9988,0
2007-05-01,17.099,17.099,16.976,17.043,4450,0
2007-05-02,17.052,17.052,16.937,16.976,13176,0
2007-05-03,16.937,17.01,16.937,16.983,5687,0
2007-05-04,16.976,17.01,16.976,17.01,2114,0
2007-05-07,17.019,17.119,16.983,17.052,2576,0
2007-05-08,17.052,17.052,17.052,17.052,1305,0
2007-05-09,17.052,17.111,17.01,17.091,2300,0
2007-05-10,17.052,17.165,17.052,17.052,3606,0
2007-05-11,17.052,17.127,17.052,17.127,4858,0
2007-05-14,17.174,17.174,17.052,17.052,11626,0
2007-05-15,17.15,17.165,17.15,17.165,8049,0
2007-05-16,17.205,17.205,17.15,17.197,3783,0
2007-05-17,17.243,17.243,17.197,17.197,3569,0
2007-05-18,17.133,17.191,17.06,17.191,1585,0
2007-05-21,17.052,17.219,17.052,17.219,2741,0
2007-05-22,17.219,17.288,17.219,17.282,3915,0
2007-05-23,17.288,17.288,17.282,17.282,915,0
2007-05-24,17.243,17.319,17.243,17.319,3354,0
2007-05-29,17.211,17.358,17.205,17.358,2456,0
2007-05-30,17.426,17.432,17.412,17.432,1591,0
2007-05-31,17.432,17.625,17.432,17.549,2921,0
2007-06-01,17.618,17.618,17.481,17.564,2613,0
2007-06-04,17.497,17.497,17.481,17.481,257,0
2007-06-05,17.689,17.689,17.556,17.689,1433,0
2007-06-06,17.432,17.473,17.432,17.473,3525,0
2007-06-07,17.288,17.288,17.174,17.174,2350,0
2007-06-08,17.243,17.327,17.15,17.327,2741,0
2007-06-11,17.259,17.382,17.174,17.183,1826,0
2007-06-12,17.142,17.142,17.026,17.068,3572,0
2007-06-13,17.165,17.165,17.165,17.165,1160,0
2007-06-14,17.052,17.165,17.052,17.084,1059,0
2007-06-18,17.052,17.068,17.052,17.068,3933,0
2007-06-19,17.068,17.15,17.068,17.15,449,0
2007-06-20,17.068,17.068,17.052,17.052,7309,0
2007-06-21,17.119,17.119,17.052,17.091,2649,0
2007-06-22,17.158,17.165,17.052,17.052,7196,0
2007-06-25,17.052,17.091,17.052,17.091,10840,0
2007-06-26,17.158,17.211,17.111,17.211,3102,0
2007-06-27,17.236,17.251,17.052,17.205,14887,0
2007-06-28,17.133,17.243,17.133,17.243,653,0
2007-06-29,17.243,17.243,17.243,17.243,629,0
2007-07-02,17.243,17.426,17.165,17.243,5784,0
2007-07-03,17.174,17.39,17.174,17.243,921,0
2007-07-05,17.228,17.259,17.228,17.259,672,0
2007-07-06,17.251,17.251,17.251,17.251,523,0
2007-07-09,17.174,17.595,17.174,17.595,1433,0
2007-07-10,17.191,17.448,17.068,17.068,9233,0
2007-07-11,17.026,17.026,17.026,17.026,390,0
2007-07-12,17.06,17.39,17.06,17.358,3013,0
2007-07-13,17.426,17.426,17.236,17.243,2364,0
2007-07-16,17.15,17.236,17.15,17.15,2911,0
2007-07-17,17.15,17.228,17.15,17.205,7032,0
2007-07-19,17.06,17.06,17.052,17.052,391,0
2007-07-20,17.06,17.06,17.035,17.035,764,0
2007-07-23,17.035,17.243,17.035,17.127,2326,0
2007-07-24,17.06,17.119,16.89,16.89,2609,0
2007-07-25,16.869,16.869,16.86,16.86,391,0
2007-07-26,16.869,16.943,16.77,16.77,4064,0
2007-07-27,16.836,16.843,16.696,16.843,1307,0
2007-07-30,16.77,16.989,16.761,16.989,882,0
2007-07-31,16.822,16.822,16.171,16.446,6135,0
2007-08-01,16.378,16.378,15.685,15.742,6678,0
2007-08-02,15.672,15.926,15.58,15.793,7498,0
2007-08-03,15.848,16.071,15.801,15.954,19568,0
2007-08-06,16.079,16.137,15.81,16.123,2481,0
2007-08-07,16.246,16.269,16.095,16.253,1526,0
2007-08-08,16.13,16.477,16.109,16.194,4377,0
2007-08-09,16.116,16.34,15.918,15.918,1956,0
2007-08-10,16.095,16.209,16.095,16.209,2806,0
2007-08-13,16.154,16.154,15.641,15.864,4051,0
2007-08-14,15.856,15.856,15.709,15.709,656,0
2007-08-15,15.709,15.901,15.709,15.901,1696,0
2007-08-16,15.895,15.947,15.895,15.947,4515,0
2007-08-17,16.209,16.209,15.901,15.901,1433,0
2007-08-20,15.901,16.477,15.567,16.116,8450,0
2007-08-21,16.186,16.47,16.163,16.209,1823,0
2007-08-22,16.253,16.253,16.186,16.194,653,0
2007-08-23,16.163,16.163,16.101,16.101,391,0
2007-08-24,16.163,16.39,16.163,16.39,4210,0
2007-08-27,16.39,16.39,16.323,16.332,1056,0
2007-08-28,16.323,16.323,16.316,16.316,1174,0
2007-08-29,16.291,16.477,16.291,16.47,1288,0
2007-08-30,16.797,16.797,16.531,16.797,2221,0
2007-08-31,16.86,16.86,16.753,16.753,2400,0
2007-09-04,16.761,16.761,16.485,16.646,1586,0
2007-09-05,16.538,16.538,16.323,16.413,3224,0
2007-09-06,16.538,16.538,16.13,16.531,3081,0
2007-09-07,16.431,16.431,16.194,16.194,653,0
2007-09-10,16.209,16.238,16.137,16.137,1568,0
2007-09-11,16.109,16.109,16.109,16.109,257,0
2007-09-12,16.231,16.238,16.231,16.238,257,0
2007-09-13,16.238,16.238,15.901,15.901,2363,0
2007-09-14,15.734,15.734,15.734,15.734,653,0
2007-09-17,15.734,15.856,15.518,15.727,2431,0
2007-09-18,16.086,16.086,16.002,16.002,1174,0
2007-09-19,15.878,16.171,15.878,16.171,1838,0
2007-09-20,16.109,16.171,16.046,16.109,2045,0
2007-09-21,16.163,16.171,16.054,16.095,3815,0
2007-09-24,16.171,16.171,16.171,16.171,1035,0
2007-09-26,16.47,16.852,16.462,16.852,1568,0
2007-09-27,16.852,16.996,16.746,16.996,3524,0
2007-09-28,16.929,17.243,16.869,17.026,653,0
2007-10-01,16.882,16.882,16.882,16.882,257,0
2007-10-02,16.784,17.251,16.784,17.165,12699,0
2007-10-03,17.243,17.432,17.243,17.432,4593,0
2007-10-04,17.473,17.473,17.236,17.251,5896,0
2007-10-05,17.412,17.412,16.937,17.035,6140,0
2007-10-08,16.943,17.405,16.943,17.274,1433,0
2007-10-09,17.133,17.251,17.01,17.243,1696,0
2007-10-10,17.243,17.243,16.961,17.099,1790,0
2007-10-11,17.111,17.497,16.86,16.86,3518,0
2007-10-12,17.243,17.243,16.86,17.052,1355,0
2007-10-15,17.165,17.165,16.89,17.119,1174,0
2007-10-16,17.243,17.243,17.068,17.068,1826,0
2007-10-17,17.228,17.236,17.228,17.236,1696,0
2007-10-18,17.236,17.44,17.236,17.44,257,0
2007-10-19,17.243,17.58,17.052,17.366,4100,0
2007-10-22,17.366,17.366,17.366,17.366,536,0
2007-10-23,17.366,17.366,17.366,17.366,1423,0
2007-10-24,17.603,17.603,17.288,17.288,1433,0
2007-10-26,16.976,16.976,16.896,16.896,523,0
2007-10-29,16.86,16.86,16.095,16.095,2163,0
2007-10-30,16.017,16.046,15.709,15.778,1513,0
2007-10-31,15.634,15.709,15.518,15.709,1513,0
2007-11-01,15.709,15.81,15.595,15.81,1082,0
2007-11-02,15.864,15.864,15.641,15.641,1856,0
2007-11-05,15.801,15.817,15.709,15.817,784,0
2007-11-06,15.365,15.709,15.365,15.709,391,0
2007-11-07,15.709,15.81,15.55,15.559,3944,0
2007-11-08,15.518,15.518,15.328,15.48,9525,0
2007-11-09,15.419,15.419,15.419,15.419,523,0
2007-11-13,15.709,15.709,15.542,15.609,1532,0
2007-11-14,15.328,15.443,15.328,15.435,542,0
2007-11-15,15.48,15.48,15.48,15.48,600,0
2007-11-16,15.48,15.48,15.48,15.48,670,0
2007-11-19,15.825,15.901,15.825,15.901,280,0
2007-11-20,15.685,15.685,15.626,15.626,660,0
2007-11-21,15.48,15.48,15.48,15.48,656,0
2007-11-26,15.48,15.48,15.48,15.48,297,0
2007-11-27,15.48,15.509,14.967,14.999,3133,0
2007-11-28,15.151,15.328,14.95,15.058,2908,0
2007-11-29,15.328,15.443,15.328,15.435,689,0
2007-11-30,15.559,15.559,15.55,15.559,737,0
2007-12-03,15.459,16.13,15.459,16.13,2226,0
2007-12-04,15.709,15.756,15.709,15.756,1045,0
2007-12-05,15.864,15.864,15.785,15.785,1471,0
2007-12-06,15.864,16.101,15.785,16.086,3669,0
2007-12-07,16.095,16.095,15.678,15.856,1696,0
2007-12-10,15.864,15.864,15.487,15.487,915,0
2007-12-11,15.443,15.572,15.443,15.443,784,0
2007-12-12,15.443,15.443,14.766,15.135,4496,0
2007-12-13,15.135,15.135,14.95,14.95,653,0
2007-12-14,14.991,14.991,14.991,14.991,127,0
2007-12-17,14.791,15.328,14.791,15.135,7702,0
2007-12-18,15.328,15.328,14.983,15.096,1520,0
2007-12-19,14.866,15.288,14.866,14.983,3503,0
2007-12-20,14.866,14.913,14.866,14.866,6268,0
2007-12-21,15.411,15.856,14.943,15.801,1229,0
2007-12-24,15.848,15.848,15.848,15.848,351,0
2007-12-26,15.204,16.095,15.167,15.167,31650,0
2007-12-27,14.906,14.943,14.906,14.906,3472,0
2007-12-28,14.906,15.864,14.715,15.864,9921,0
2007-12-31,15.871,15.871,15.303,15.303,1305,0
2008-01-02,15.096,15.328,14.866,15.296,2353,0
2008-01-03,15.096,15.104,14.845,14.845,1296,0
2008-01-07,14.691,15.772,14.667,15.772,1045,0
2008-01-08,15.272,15.328,14.807,15.328,1826,0
2008-01-10,14.691,14.83,14.674,14.83,2027,0
2008-01-11,14.691,14.715,14.661,14.667,6524,0
2008-01-14,16.598,16.598,16.598,16.598,127,0
2008-01-15,14.983,15.962,14.983,15.91,1174,0
2008-01-16,15.709,15.709,15.328,15.509,1507,0
2008-01-17,15.043,15.328,14.73,14.943,6915,0
2008-01-18,14.674,14.674,14.293,14.293,1305,0
2008-01-22,14.73,14.73,14.562,14.691,2042,0
2008-01-23,14.078,14.715,13.948,14.562,5871,0
2008-01-24,14.367,14.598,14.367,14.367,3196,0
2008-01-25,14.531,14.674,14.531,14.569,3534,0
2008-01-28,14.562,15.311,14.332,14.562,3429,0
2008-01-29,14.943,15.242,14.83,14.967,1305,0
2008-01-30,15.043,15.685,15.043,15.351,8087,0
2008-01-31,15.328,15.328,14.943,15.328,2866,0
2008-02-01,15.272,15.328,14.943,15.328,1062,0
2008-02-04,15.212,15.601,15.212,15.328,3796,0
2008-02-05,15.067,16.079,14.943,16.079,13294,0
2008-02-06,16.095,16.095,15.709,15.709,10992,0
2008-02-07,16.77,16.77,15.411,15.411,1305,0
2008-02-08,16.431,16.431,16.086,16.2,1305,0
2008-02-11,16.137,16.137,16.095,16.095,1981,0
2008-02-12,16.079,16.086,15.419,16.086,1174,0
2008-02-13,16.086,16.836,16.086,16.477,3001,0
2008-02-14,16.413,17.266,16.284,16.852,4639,0
2008-02-15,16.784,16.784,16.704,16.704,3181,0
2008-02-20,17.228,17.243,16.869,16.913,5374,0
2008-02-21,17.052,17.052,16.913,16.913,1635,0
2008-02-22,16.913,16.983,16.913,16.913,3344,0
2008-02-27,16.913,16.913,16.913,16.913,127,0
2008-02-28,16.913,16.943,16.913,16.943,2481,0
2008-02-29,16.913,17.35,16.913,17.35,666,0
2008-03-03,16.913,16.913,16.477,16.477,3915,0
2008-03-04,16.095,16.095,16.095,16.095,127,0
2008-03-05,16.095,16.843,15.785,15.785,2777,0
2008-03-06,15.918,15.918,15.365,15.365,1376,0
2008-03-10,16.836,16.836,15.365,16.024,1045,0
2008-03-11,15.435,15.435,15.435,15.435,257,0
2008-03-12,15.328,15.328,15.328,15.328,257,0
2008-03-13,16.095,16.095,14.646,14.646,6134,0
2008-03-14,14.782,15.296,14.766,15.296,3001,0
2008-03-17,16.063,16.095,15.709,16.095,5814,0
2008-03-18,15.559,16.253,15.328,15.328,2367,0
2008-03-19,16.83,16.83,15.337,15.337,653,0
2008-03-24,16.843,16.843,15.841,15.841,951,0
2008-03-25,15.778,16.095,15.778,15.901,10993,0
2008-03-26,15.841,16.284,15.841,16.095,1045,0
2008-03-27,16.398,16.398,16.291,16.291,3189,0
2008-03-28,16.63,16.63,16.291,16.291,3641,0
2008-04-01,16.83,16.86,16.095,16.86,10374,0
2008-04-02,17.183,17.183,16.209,16.224,6006,0
2008-04-03,16.477,16.477,16.477,16.477,428,0
2008-04-07,16.477,16.477,16.477,16.477,127,0
2008-04-08,16.323,16.323,16.323,16.323,1838,0
2008-04-09,16.661,16.661,16.591,16.591,653,0
2008-04-10,16.661,16.669,16.653,16.669,784,0
2008-04-11,16.477,16.477,16.477,16.477,127,0
2008-04-14,15.901,16.591,15.901,15.978,9068,0
2008-04-15,16.492,16.492,15.144,15.634,7328,0
2008-04-16,15.727,16.307,15.727,16.095,13311,0
2008-04-17,16.002,16.002,15.351,15.886,4065,0
2008-04-18,15.926,15.926,15.104,15.104,1132,0
2008-04-21,14.95,15.212,14.95,15.212,391,0
2008-04-22,15.303,15.337,14.943,14.974,2768,0
2008-04-23,15.135,15.337,15.083,15.328,2677,0
2008-04-24,15.328,15.435,15.195,15.212,5134,0
2008-04-25,15.509,15.509,14.874,15.027,1828,0
2008-04-28,14.575,14.575,14.562,14.562,408,0
2008-04-29,15.088,15.088,15.088,15.088,257,0
2008-04-30,14.584,14.584,14.584,14.584,257,0
2008-05-01,14.584,14.752,14.562,14.752,1318,0
2008-05-02,14.752,14.752,14.554,14.554,2174,0
2008-05-05,14.589,14.589,14.554,14.554,1587,0
2008-05-06,14.674,15.067,13.793,15.058,4053,0
2008-05-07,14.562,14.562,14.562,14.562,531,0
2008-05-12,15.096,15.65,15.096,15.65,933,0
2008-05-13,15.328,15.328,14.453,14.453,5028,0
2008-05-14,15.058,15.173,14.546,14.554,4241,0
2008-05-15,14.231,14.231,14.224,14.224,723,0
2008-05-16,14.231,14.231,13.182,13.373,4607,0
2008-05-19,13.603,13.793,13.603,13.793,3927,0
2008-05-20,14.063,14.063,14.063,14.063,257,0
2008-05-21,13.802,13.984,13.802,13.833,1341,0
2008-05-23,14.154,14.315,14.154,14.176,1021,0
2008-05-28,14.185,14.255,13.87,13.87,5759,0
2008-05-29,14.176,14.176,13.603,13.603,6146,0
2008-05-30,14.154,14.154,14.147,14.147,257,0
2008-06-02,13.984,13.984,13.603,13.603,3192,0
2008-06-03,14.176,14.176,13.793,13.793,3467,0
2008-06-04,13.818,15.212,13.671,13.793,14037,0
2008-06-05,15.251,15.251,15.012,15.012,391,0
2008-06-06,14.224,14.26,13.787,13.793,1494,0
2008-06-09,14.176,14.554,14.163,14.163,2942,0
2008-06-11,13.948,14.017,13.81,13.984,3024,0
2008-06-12,13.911,14.255,13.741,13.741,3229,0
2008-06-13,13.984,13.984,13.603,13.603,2030,0
2008-06-16,13.603,13.793,13.603,13.793,729,0
2008-06-17,14.439,14.906,13.984,14.176,1860,0
2008-06-18,14.838,14.913,13.793,13.793,3478,0
2008-06-19,13.802,14.108,13.61,14.108,3644,0
2008-06-20,13.679,14.737,13.679,14.185,3593,0
2008-06-23,14.407,14.407,13.984,14.168,4164,0
2008-06-24,14.176,14.176,13.833,13.833,1982,0
2008-06-25,14.293,14.293,14.285,14.293,7844,0
2008-06-26,13.963,13.984,13.94,13.984,744,0
2008-06-27,14.176,14.176,13.984,13.984,1067,0
2008-06-30,14.176,14.176,13.94,13.984,16244,0
2008-07-01,14.469,14.707,13.948,13.948,4150,0
2008-07-02,13.948,13.948,13.603,13.603,3234,0
2008-07-07,13.61,13.61,13.603,13.603,3049,0
2008-07-09,13.603,13.603,13.603,13.603,557,0
2008-07-11,13.603,13.626,13.603,13.603,1448,0
2008-07-14,13.588,13.603,13.349,13.411,7443,0
2008-07-15,13.073,13.411,13.029,13.065,10773,0
2008-07-16,13.065,13.065,13.029,13.065,915,0
2008-07-17,13.633,13.688,13.603,13.633,2883,0
2008-07-18,13.411,13.411,13.305,13.305,784,0
2008-07-21,13.249,13.249,13.037,13.065,1305,0
2008-07-22,13.22,13.22,13.22,13.22,149,0
2008-07-23,13.22,13.22,13.22,13.22,127,0
2008-07-24,13.151,13.151,13.151,13.151,257,0
2008-07-25,13.411,13.411,13.411,13.411,338,0
2008-07-28,13.037,13.771,13.037,13.081,5443,0
2008-07-29,13.143,13.143,13.104,13.104,984,0
2008-07-30,13.029,13.029,12.353,12.43,12640,0
2008-07-31,12.806,12.806,12.668,12.668,718,0
2008-08-01,12.476,12.476,12.468,12.468,1034,0
2008-08-04,12.529,12.606,12.468,12.606,2819,0
2008-08-05,12.613,12.644,12.529,12.644,6176,0
2008-08-06,12.774,12.774,12.62,12.62,977,0
2008-08-07,12.774,12.774,12.714,12.714,1372,0
2008-08-08,12.722,13.013,12.108,12.108,12906,0
2008-08-12,12.644,12.644,12.644,12.644,327,0
2008-08-13,12.644,12.837,12.644,12.722,2048,0
2008-08-14,12.668,13.22,12.668,12.837,3653,0
2008-08-15,12.891,13.787,12.891,13.787,1299,0
2008-08-18,13.425,13.425,13.425,13.425,127,0
2008-08-19,13.557,13.793,13.557,13.58,1919,0
2008-08-20,13.679,13.679,13.029,13.044,3119,0
2008-08-21,13.065,13.779,13.065,13.466,1305,0
2008-08-22,13.671,13.679,12.562,12.57,6813,0
2008-08-25,13.006,13.006,13.006,13.006,391,0
2008-08-27,12.675,12.675,12.644,12.652,1438,0
2008-08-28,12.989,12.989,12.652,12.652,1698,0
2008-08-29,12.722,12.906,12.652,12.906,3424,0
2008-09-02,12.982,13.234,12.973,13.037,5727,0
2008-09-03,13.037,13.037,12.837,13.02,1174,0
2008-09-04,13.029,13.212,13.029,13.206,2437,0
2008-09-08,13.403,13.403,13.334,13.334,784,0
2008-09-09,13.28,13.28,13.28,13.28,1107,0
2008-09-10,13.104,13.104,13.104,13.104,3131,0
2008-09-11,13.595,13.757,13.044,13.757,10936,0
2008-09-12,13.771,13.771,13.373,13.373,2683,0
2008-09-15,13.419,13.419,12.722,13.297,4869,0
2008-09-16,12.906,15.012,12.906,13.411,9909,0
2008-09-17,12.957,13.411,12.957,13.411,1696,0
2008-09-18,13.403,13.411,13.037,13.037,3395,0
2008-09-19,13.787,13.793,13.494,13.793,8161,0
2008-09-22,15.328,15.328,13.603,13.793,3309,0
2008-09-23,13.603,13.793,13.603,13.793,1305,0
2008-09-24,13.984,14.562,13.802,13.802,1630,0
2008-09-25,13.793,13.793,13.793,13.793,784,0
2008-09-26,13.793,13.833,13.419,13.419,4717,0
2008-09-29,13.419,13.419,13.419,13.419,915,0
2008-09-30,13.793,13.793,13.793,13.793,4912,0
2008-10-01,13.388,13.793,13.388,13.793,934,0
2008-10-02,13.419,13.458,13.419,13.458,2221,0
2008-10-03,13.572,13.603,12.162,12.261,22479,0
2008-10-06,11.586,12.682,11.586,11.841,13737,0
2008-10-07,12.261,12.377,12.069,12.069,10179,0
2008-10-08,12.148,12.148,12.148,12.148,127,0
2008-10-09,12.076,12.261,12.069,12.069,915,0
2008-10-10,12.148,12.148,11.495,11.527,5277,0
2008-10-13,12.14,12.14,11.878,11.878,4538,0
2008-10-14,11.878,11.878,11.51,11.87,3873,0
2008-10-15,12.125,12.14,11.878,11.878,1568,0
2008-10-16,12.14,12.148,11.878,12.14,3594,0
2008-10-17,12.14,12.148,12.108,12.14,1956,0
2008-10-20,12.148,12.148,12.148,12.148,1433,0
2008-10-21,12.178,12.644,12.108,12.36,4095,0
2008-10-22,12.252,12.837,12.184,12.837,784,0
2008-10-24,11.878,11.878,11.878,11.878,2481,0
2008-10-28,11.803,12.829,11.794,12.644,6087,0
2008-10-29,12.224,12.638,11.519,11.519,1820,0
2008-10-30,11.557,11.557,10.737,10.737,2608,0
2008-10-31,11.381,12.23,11.113,11.113,2244,0
2008-11-03,11.495,11.495,11.495,11.495,127,0
2008-11-04,11.479,11.495,11.479,11.495,784,0
2008-11-05,11.778,11.803,11.495,11.803,2210,0
2008-11-06,13.641,13.641,11.803,11.803,2481,0
2008-11-07,12.57,12.57,12.57,12.57,653,0
2008-11-10,12.583,12.583,12.492,12.529,7243,0
2008-11-11,12.261,12.553,12.261,12.553,2608,0
2008-11-12,11.486,12.722,11.113,12.261,11541,0
2008-11-13,12.492,12.57,12.492,12.57,6048,0
2008-11-17,13.38,14.248,13.029,13.984,5965,0
2008-11-18,13.104,13.733,12.562,13.603,3823,0
2008-11-19,13.411,13.411,13.411,13.411,127,0
2008-11-20,13.226,13.226,12.476,12.476,523,0
2008-11-21,12.286,12.928,12.27,12.928,700,0
2008-11-24,13.029,13.029,12.261,12.76,3768,0
2008-11-25,12.337,12.353,12.337,12.353,4599,0
2008-11-26,12.261,12.353,12.261,12.27,2365,0
2008-11-28,12.286,12.321,12.278,12.286,3296,0
2008-12-01,12.321,12.321,12.309,12.309,1568,0
2008-12-02,13.793,13.793,12.345,13.029,1674,0
2008-12-03,12.644,12.644,12.261,12.261,985,0
2008-12-04,12.644,12.644,12.261,12.261,784,0
2008-12-08,12.261,12.912,12.261,12.57,700,0
2008-12-11,14,14,13.411,13.411,784,0
2008-12-12,12.898,12.898,12.883,12.883,257,0
2008-12-15,12.874,12.874,12.492,12.598,1826,0
2008-12-16,13.341,13.341,13.02,13.029,1852,0
2008-12-17,12.644,12.644,12.638,12.644,5014,0
2008-12-18,12.476,12.512,12.353,12.353,688,0
2008-12-19,12.629,13.22,12.583,13.22,7172,0
2008-12-22,12.753,13.02,12.529,12.644,12087,0
2008-12-23,12.928,12.95,12.252,12.492,8875,0
2008-12-24,12.529,12.529,12.337,12.337,3653,0
2008-12-26,12.644,13.02,12.261,13.02,1733,0
2008-12-29,12.644,12.774,12.52,12.644,7383,0
2008-12-30,12.27,12.27,11.878,12.108,3001,0
2008-12-31,12.439,13.029,11.626,13.029,5139,0
2009-01-02,11.908,13.029,11.908,13.029,466,0
2009-01-05,12.261,12.261,12.116,12.14,3067,0
2009-01-06,13.02,13.02,12.108,12.116,2849,0
2009-01-07,12.606,12.606,11.725,12.261,1305,0
2009-01-08,11.841,11.841,11.841,11.841,257,0
2009-01-09,11.878,12.613,11.595,11.595,8682,0
2009-01-12,11.519,11.878,11.303,11.646,9952,0
2009-01-13,11.333,12.23,11.333,12.224,1263,0
2009-01-14,12.252,13.411,12.252,13.349,7511,0
2009-01-15,12.261,12.476,12.261,12.476,548,0
2009-01-16,12.498,12.504,12.278,12.301,1552,0
2009-01-20,12.455,13.403,12.286,13.403,1045,0
2009-01-21,13.411,13.411,13.029,13.029,1305,0
2009-01-22,13.029,13.403,13.029,13.403,257,0
2009-01-23,13.403,13.411,13.403,13.411,915,0
2009-01-26,12.261,12.668,12.261,12.27,3715,0
2009-01-27,12.606,12.606,12.598,12.598,257,0
2009-01-28,12.629,12.629,11.303,11.303,2248,0
2009-01-29,11.419,12.252,11.419,12.252,7234,0
2009-01-30,12.261,12.261,11.887,11.887,422,0
2009-02-02,11.672,12.246,11.655,12.246,1231,0
2009-02-03,11.924,11.924,11.502,11.595,2452,0
2009-02-04,11.527,11.527,11.527,11.527,127,0
2009-02-05,11.288,11.811,10.921,11.196,10679,0
2009-02-06,11.495,11.495,11.495,11.495,653,0
2009-02-09,11.495,11.803,11.495,11.803,1433,0
2009-02-10,11.878,12.215,11.495,12.215,1433,0
2009-02-11,11.878,11.878,11.878,11.878,1305,0
2009-02-12,11.878,12.989,11.864,12.989,9203,0
2009-02-13,12.261,12.989,12.261,12.989,1102,0
2009-02-17,12.476,13.02,12.455,12.455,3404,0
2009-02-18,12.294,12.294,11.803,11.878,7591,0
2009-02-19,11.887,11.916,11.543,11.878,10116,0
2009-02-20,11.689,12.215,11.646,12.215,11843,0
2009-02-23,12.224,12.455,11.878,11.887,3284,0
2009-02-24,11.878,11.994,11.878,11.994,1463,0
2009-02-25,11.963,12.261,11.77,11.878,2353,0
2009-02-26,11.878,11.878,11.878,11.878,1045,0
2009-02-27,11.878,11.887,11.878,11.887,1696,0
2009-03-02,11.878,11.878,11.762,11.878,784,0
2009-03-03,11.878,12.261,11.878,12.261,1129,0
2009-03-04,12.261,12.261,11.924,11.924,1826,0
2009-03-05,11.878,11.887,11.824,11.878,17740,0
2009-03-06,11.878,11.878,11.519,11.878,3263,0
2009-03-09,11.878,11.878,11.31,11.333,12393,0
2009-03-10,11.325,11.878,11.303,11.495,16139,0
2009-03-11,11.495,11.878,11.495,11.732,24141,0
2009-03-12,11.495,11.527,11.495,11.495,6543,0
2009-03-13,11.495,11.495,11.267,11.495,1605,0
2009-03-16,11.626,11.626,11.113,11.495,1848,0
2009-03-17,11.472,12.206,11.463,12.206,845,0
2009-03-18,12.148,12.252,11.381,12.224,3131,0
2009-03-19,11.535,11.535,11.419,11.495,915,0
2009-03-20,12.252,12.252,11.878,12.108,2143,0
2009-03-23,12.294,12.294,12.14,12.261,2910,0
2009-03-24,12.27,12.27,12.261,12.261,825,0
2009-03-25,12.301,13.757,12.261,13.472,13883,0
2009-03-26,13.119,13.695,13.006,13.22,24182,0
2009-03-27,13.037,13.037,12.874,12.874,12864,0
2009-03-30,12.261,12.859,12.162,12.206,6381,0
2009-03-31,12.261,12.95,11.955,11.955,24963,0
2009-04-01,11.978,11.978,11.495,11.646,3694,0
2009-04-02,11.495,12.73,11.495,11.58,9244,0
2009-04-03,11.601,13.013,11.486,13.013,11236,0
2009-04-06,12.385,12.57,11.787,12.108,4049,0
2009-04-07,12.033,12.644,12.033,12.512,6728,0
2009-04-08,12.591,12.591,11.527,11.794,10269,0
2009-04-09,11.832,13.02,11.794,13.02,9589,0
2009-04-13,11.916,12.766,11.787,12.393,26970,0
2009-04-14,12.829,12.829,12.206,12.385,15365,0
2009-04-15,11.916,12.52,11.916,12.368,8628,0
2009-04-16,12.054,12.178,11.932,12.148,6705,0
2009-04-17,12.193,12.278,11.725,12.108,7694,0
2009-04-20,12.413,12.483,11.948,12.301,2608,0
2009-04-21,12.261,12.261,12.261,12.261,1468,0
2009-04-22,12.246,12.261,12.246,12.261,653,0
2009-04-23,12.069,12.069,11.924,11.924,257,0
2009-04-24,12.1,12.108,12.1,12.108,391,0
2009-04-27,11.963,12.116,11.864,12.092,4134,0
2009-04-28,12.206,12.598,12.184,12.261,30308,0
2009-04-29,12.36,12.598,12.337,12.468,21091,0
2009-04-30,12.455,12.455,12.084,12.084,4421,0
2009-05-01,12.261,12.753,12.261,12.606,9787,0
2009-05-04,12.629,12.638,12.23,12.498,47238,0
2009-05-05,12.43,12.57,12.43,12.455,4438,0
2009-05-06,12.237,12.644,12.237,12.644,8242,0
2009-05-07,12.638,12.644,12.337,12.337,5317,0
2009-05-08,12.377,12.837,12.377,12.722,14509,0
2009-05-11,12.483,12.973,12.461,12.606,10763,0
2009-05-12,12.714,12.722,12.553,12.553,2417,0
2009-05-13,12.837,12.964,12.698,12.874,6524,0
2009-05-14,12.874,12.874,12.874,12.874,391,0
2009-05-15,12.928,13.029,12.52,13.029,4718,0
2009-05-18,13.029,13.029,12.837,12.837,1767,0
2009-05-19,12.76,13.525,12.76,13.525,14858,0
2009-05-20,13.411,14.048,13.411,13.626,36821,0
2009-05-21,13.793,14.598,13.793,14.361,36819,0
2009-05-22,14.367,15.088,14.124,14.752,31987,0
2009-05-26,15.251,15.251,14.399,14.752,24743,0
2009-05-27,14.683,14.683,13.992,14.033,3712,0
2009-05-28,14.469,14.469,13.963,13.977,2614,0
2009-05-29,14.055,14.293,13.862,14.293,4670,0
2009-06-01,14.101,14.101,13.877,13.877,3653,0
2009-06-02,14.017,14.093,13.741,14.093,5201,0
2009-06-03,14.017,14.017,13.297,13.358,3803,0
2009-06-04,13.411,13.793,13.411,13.793,6445,0
2009-06-05,13.733,13.733,13.322,13.322,9444,0
2009-06-08,13.411,13.603,13.411,13.603,4924,0
2009-06-09,13.541,14.017,13.449,13.933,3694,0
2009-06-10,13.884,14.168,13.466,13.557,9876,0
2009-06-11,13.963,14.185,13.717,14.101,12833,0
2009-06-12,14.085,14.399,13.963,14.399,4330,0
2009-06-15,13.793,14.194,13.297,14.101,19323,0
2009-06-16,13.862,13.984,13.388,13.862,15382,0
2009-06-17,13.793,14.101,13.411,13.419,10166,0
2009-06-18,13.641,13.877,13.28,13.877,5202,0
2009-06-19,13.847,14.445,13.847,14.285,24298,0
2009-06-22,14.376,14.462,13.603,14.462,14663,0
2009-06-23,14.315,14.315,13.533,13.626,9267,0
2009-06-24,13.779,14.139,13.626,13.977,6973,0
2009-06-25,14.033,14.866,13.327,14.866,47915,0
2009-06-26,14.937,16.86,14.584,16.413,1159475,0
2009-06-29,15.718,15.901,14.95,15.195,58293,0
2009-06-30,15.242,15.365,14.483,14.752,37467,0
2009-07-01,14.967,15.756,14.637,15.734,31333,0
2009-07-02,15.718,15.718,14.83,15.074,23411,0
2009-07-06,15.135,15.932,15.135,15.58,42996,0
2009-07-07,15.678,15.678,15.167,15.411,34149,0
2009-07-08,15.419,16.39,15.104,15.81,36072,0
2009-07-09,15.901,16.086,15.572,15.785,27190,0
2009-07-10,15.672,15.693,15.411,15.693,5475,0
2009-07-13,15.665,15.709,15.144,15.559,15350,0
2009-07-14,15.518,15.734,15.104,15.734,6051,0
2009-07-15,15.793,16.477,15.096,16.299,50248,0
2009-07-16,16.123,16.614,15.272,16.054,43873,0
2009-07-17,16.347,16.347,15.825,16.269,49289,0
2009-07-20,16.316,16.83,15.954,16.814,16455,0
2009-07-21,16.746,16.86,16.492,16.753,4768,0
2009-07-22,16.753,16.86,16.722,16.86,6843,0
2009-07-23,16.722,17.243,16.485,17.236,63424,0
2009-07-24,17.191,17.358,16.531,17.211,58658,0
2009-07-27,17.426,17.426,16.784,17.42,36288,0
2009-07-28,17.334,17.405,17.127,17.405,11153,0
2009-07-29,17.243,18.009,16.904,18.009,27502,0
2009-07-30,17.988,17.988,16.904,17.625,77028,0
2009-07-31,17.527,17.625,16.913,17.618,31126,0
2009-08-03,17.274,17.825,17.274,17.625,15977,0
2009-08-04,17.665,17.764,17.527,17.764,16281,0
2009-08-05,17.749,17.77,17.274,17.625,54483,0
2009-08-06,17.588,17.588,16.438,17.39,16187,0
2009-08-07,17.549,17.625,17.174,17.625,46429,0
2009-08-10,17.512,17.625,16.805,17.625,19171,0
2009-08-11,17.556,17.556,17.165,17.489,18616,0
2009-08-12,17.432,17.432,17.076,17.266,85172,0
2009-08-13,17.396,17.396,16.761,16.961,15353,0
2009-08-14,17.004,17.004,16.413,16.722,34574,0
2009-08-17,16.531,16.989,16.477,16.805,9778,0
2009-08-18,16.843,17.004,16.63,16.989,18968,0
2009-08-19,16.86,17.035,16.696,16.904,19414,0
2009-08-20,16.952,17.243,16.669,17.133,25489,0
2009-08-21,17.243,17.243,16.904,17.243,26462,0
2009-08-24,17.197,17.243,16.896,17.243,7922,0
2009-08-25,17.236,17.618,17.111,17.358,44675,0
2009-08-26,17.39,17.456,17.197,17.274,14887,0
2009-08-27,17.052,17.54,16.784,17.432,16131,0
2009-08-28,17.426,17.448,16.869,17.099,8041,0
2009-08-31,17.15,17.15,16.485,16.646,11532,0
2009-09-01,16.614,16.753,15.856,16.054,22723,0
2009-09-02,16.522,16.661,16.362,16.661,4793,0
2009-09-03,16.661,16.661,16.123,16.186,6760,0
2009-09-04,15.785,15.801,15.22,15.678,25692,0
2009-09-08,15.672,15.962,15.665,15.932,8083,0
2009-09-09,15.848,16.046,15.65,15.756,23363,0
2009-09-10,15.702,15.994,15.343,15.947,24225,0
2009-09-11,15.502,15.841,15.386,15.756,8086,0
2009-09-14,15.658,16.554,15.502,16.514,36587,0
2009-09-15,16.455,16.669,16.291,16.591,5288,0
2009-09-16,16.462,17.58,16.186,17.58,21895,0
2009-09-17,17.564,17.564,17.334,17.473,17587,0
2009-09-18,17.497,17.527,17.099,17.099,40309,0
2009-09-21,17.01,17.489,17.01,17.296,24483,0
2009-09-22,17.42,17.432,16.514,16.776,27700,0
2009-09-23,16.952,17.366,16.137,17.142,18393,0
2009-09-24,17.191,17.432,16.269,16.797,71349,0
2009-09-25,16.704,17.358,16.446,17.259,27017,0
2009-09-28,17.259,17.259,16.438,16.753,14116,0
2009-09-29,16.797,17.432,16.485,17.251,39639,0
2009-09-30,17.004,17.327,16.722,16.722,42931,0
2009-10-01,16.753,17.228,16.753,16.943,22331,0
2009-10-02,16.5,16.904,16.246,16.852,23551,0
2009-10-05,16.83,17.39,16.669,17.211,12164,0
2009-10-06,16.704,17.481,16.704,17.44,10738,0
2009-10-07,17.219,17.505,16.696,16.976,46509,0
2009-10-08,16.83,17.111,16.738,17.068,15158,0
2009-10-09,17.01,17.505,17.01,17.251,3101,0
2009-10-12,17.228,17.228,17.01,17.127,5032,0
2009-10-13,17.091,17.219,16.869,17.191,6455,0
2009-10-14,17.274,17.274,16.567,17.243,17480,0
2009-10-15,17.15,17.15,16.584,17.035,18755,0
2009-10-16,16.921,17.091,16.661,16.669,21723,0
2009-10-19,16.761,17.004,16.73,16.996,13421,0
2009-10-20,16.598,16.882,16.598,16.852,9730,0
2009-10-21,16.882,17.165,16.505,16.598,28005,0
2009-10-22,16.929,16.929,16.13,16.422,12512,0
2009-10-23,16.438,16.438,15.502,15.801,9213,0
2009-10-26,15.756,15.756,14.569,15.337,8650,0
2009-10-27,15.394,15.693,15.311,15.55,19615,0
2009-10-28,15.351,16.646,15.173,16.438,26502,0
2009-10-29,16.554,16.882,15.678,15.94,32577,0
2009-10-30,15.833,16.696,15.443,16.422,57305,0
2009-11-02,16.492,16.677,15.825,16.079,12944,0
2009-11-03,15.727,16.567,15.487,16.567,17837,0
2009-11-04,16.522,16.836,15.466,15.785,16544,0
2009-11-05,15.856,16.688,15.709,16.554,23824,0
2009-11-06,16.291,16.413,15.833,16.154,10991,0
2009-11-09,16.137,16.661,16.137,16.661,7847,0
2009-11-10,16.567,16.567,16.323,16.485,10170,0
2009-11-11,16.567,16.567,16.332,16.538,5937,0
2009-11-12,16.253,16.253,15.104,15.167,6384,0
2009-11-13,15.242,15.785,14.83,15.727,34663,0
2009-11-16,15.785,16.531,15.785,16.438,20833,0
2009-11-17,16.323,16.323,15.718,15.864,3617,0
2009-11-18,15.871,15.871,15.351,15.617,10244,0
2009-11-19,15.474,16.171,15.474,15.895,25119,0
2009-11-20,15.856,16.378,15.734,16.291,11925,0
2009-11-23,16.413,16.669,16.384,16.554,16798,0
2009-11-24,16.605,16.921,16.554,16.921,25002,0
2009-11-25,16.89,17.105,16.422,16.776,13722,0
2009-11-27,16.605,16.989,16.323,16.347,5657,0
2009-11-30,16.347,16.79,15.311,15.567,19341,0
2009-12-01,15.672,16.278,15.343,15.841,19343,0
2009-12-02,15.709,15.709,15.328,15.343,21658,0
2009-12-03,15.373,15.572,15.144,15.195,12188,0
2009-12-04,15.365,16.514,15.328,16.046,34444,0
2009-12-07,15.962,16.116,15.864,16.054,5565,0
2009-12-08,15.601,16.046,15.601,15.727,6172,0
2009-12-09,15.542,16.194,15.343,15.58,25328,0
2009-12-10,15.665,16.079,15.518,15.91,33171,0
2009-12-11,15.886,16.054,15.595,15.658,3084,0
2009-12-14,15.727,16.384,15.727,16.362,13997,0
2009-12-15,16.378,16.378,15.601,15.609,21091,0
2009-12-16,15.718,16.109,15.394,15.749,11911,0
2009-12-17,15.97,16.063,15.459,15.459,8949,0
2009-12-18,15.678,16.784,15.386,16.784,63430,0
2009-12-21,16.814,16.814,16.284,16.646,16793,0
2009-12-22,16.284,16.56,16.154,16.278,16572,0
2009-12-23,16.347,16.378,16.101,16.278,4918,0
2009-12-24,16.371,17.043,16.371,16.86,16570,0
2009-12-28,16.477,16.677,16.261,16.598,6578,0
2009-12-29,16.34,16.646,16.209,16.605,6563,0
2009-12-30,16.677,17.019,16.576,16.882,17033,0
2009-12-31,16.86,16.86,16.462,16.784,10247,0
2010-01-04,16.761,17.251,16.761,17.211,5728,0
2010-01-05,17.15,17.15,16.413,16.63,14825,0
2010-01-06,16.576,16.605,16.086,16.101,11465,0
2010-01-07,16.154,16.354,15.81,16.009,19049,0
2010-01-08,16.316,16.323,15.749,16.101,6752,0
2010-01-11,16.171,16.171,15.793,15.91,8710,0
2010-01-12,15.81,15.978,15.626,15.626,4954,0
2010-01-13,15.718,16.024,15.718,15.749,8405,0
2010-01-14,15.709,15.895,15.542,15.749,16708,0
2010-01-15,15.841,15.841,15.427,15.509,25122,0
2010-01-19,15.685,16.722,15.685,16.371,94594,0
2010-01-20,16.284,16.514,15.91,15.954,21080,0
2010-01-21,15.871,15.901,14.906,14.937,27114,0
2010-01-22,15.096,15.328,14.83,14.874,14532,0
2010-01-25,14.974,15.074,14.807,15.051,4157,0
2010-01-26,14.991,15.634,14.83,15.074,32047,0
2010-01-27,15.112,15.609,15.112,15.151,16232,0
2010-01-28,15.159,15.801,14.683,14.683,12070,0
2010-01-29,15.083,15.083,14.469,14.477,13219,0
2010-02-01,14.554,14.723,14.276,14.415,14500,0
2010-02-02,14.332,14.514,13.902,13.957,15880,0
2010-02-03,13.957,14.055,13.533,13.564,17793,0
2010-02-04,13.557,13.564,13.182,13.197,20981,0
2010-02-05,13.057,13.494,13.057,13.349,3049,0
2010-02-08,13.388,13.741,13.166,13.22,12680,0
2010-02-09,13.396,14.168,13.089,13.847,15580,0
2010-02-10,13.793,13.855,13.717,13.855,4327,0
2010-02-11,13.802,14.506,13.802,14.399,9626,0
2010-02-12,14.307,14.399,14.26,14.323,6831,0
2010-02-16,14.422,15.212,14.422,15.135,4426,0
2010-02-17,15.188,15.365,14.546,15.251,16469,0
2010-02-18,15.288,15.288,14.874,14.967,17845,0
2010-02-19,14.943,15.058,14.857,14.974,8987,0
2010-02-22,15.272,15.435,15.083,15.365,4266,0
2010-02-23,15.634,16.063,15.365,15.365,8066,0
2010-02-24,15.427,15.634,15.096,15.328,9795,0
2010-02-25,15.135,15.402,15.135,15.351,6595,0
2010-02-26,15.127,15.435,14.95,15.337,6101,0
2010-03-01,15.373,15.718,15.259,15.672,5108,0
2010-03-02,15.343,15.65,15.251,15.419,12342,0
2010-03-03,15.427,15.509,15.272,15.493,5205,0
2010-03-04,15.096,15.096,14.757,15.027,10645,0
2010-03-05,15.074,15.204,15.074,15.12,9289,0
2010-03-08,14.882,15.005,14.562,14.757,18693,0
2010-03-09,14.683,14.943,14.514,14.943,3093,0
2010-03-10,14.874,15.027,14.874,15.012,6271,0
2010-03-11,14.929,14.943,14.929,14.943,1683,0
2010-03-12,14.757,14.943,14.757,14.766,1199,0
2010-03-15,14.814,15.311,14.752,15.043,5043,0
2010-03-16,15.104,15.359,15.096,15.359,2448,0
2010-03-17,15.525,15.742,15.027,15.311,7367,0
2010-03-18,15.265,15.634,15.265,15.386,15298,0
2010-03-19,15.587,15.595,14.929,15.242,34449,0
2010-03-22,15.151,15.337,15.005,15.337,33479,0
2010-03-23,15.328,16.438,15.259,16.362,16634,0
2010-03-24,16.101,16.684,16.101,16.116,20052,0
2010-03-25,16.231,16.323,15.709,15.848,6212,0
2010-03-26,15.48,16.323,15.394,16.063,8957,0
2010-03-29,15.665,15.785,15.617,15.693,1125,0
2010-03-30,15.451,15.451,15.167,15.394,5525,0
2010-03-31,15.259,15.918,15.112,15.443,17975,0
2010-04-01,15.533,15.533,14.958,15.035,9848,0
2010-04-05,15.104,15.466,14.95,15.303,16243,0
2010-04-06,15.251,15.251,15.144,15.212,785,0
2010-04-07,15.144,15.778,15.144,15.337,4719,0
2010-04-08,15.328,15.542,15.18,15.204,4704,0
2010-04-09,15.021,15.365,14.937,15.104,19209,0
2010-04-12,15.051,15.343,15.051,15.311,8622,0
2010-04-13,15.466,15.742,15.466,15.742,23335,0
2010-04-14,16.024,16.024,15.825,15.901,6580,0
2010-04-15,15.634,16.086,15.188,16.002,21670,0
2010-04-16,15.978,16.017,15.793,15.926,10510,0
2010-04-19,16.024,16.024,15.901,15.901,4365,0
2010-04-20,15.97,15.994,15.871,15.918,1792,0
2010-04-21,15.734,16.039,15.634,16.039,3543,0
2010-04-22,16.095,16.605,16.095,16.455,15284,0
2010-04-23,16.657,16.657,16.269,16.55,4840,0
2010-04-26,16.485,16.605,16.354,16.605,7007,0
2010-04-27,16.567,16.79,16.485,16.485,9863,0
2010-04-28,16.584,16.784,16.554,16.56,7916,0
2010-04-29,16.646,16.86,16.531,16.797,6481,0
2010-04-30,16.591,16.79,16.477,16.639,14146,0
2010-05-03,16.653,16.814,16.531,16.79,3159,0
2010-05-04,16.605,16.784,16.538,16.704,9402,0
2010-05-05,16.688,16.688,16.39,16.39,5053,0
2010-05-06,16.123,16.246,15.058,15.058,11123,0
2010-05-07,15.083,15.542,14.967,15.012,8445,0
2010-05-10,15.595,16.598,15.067,15.833,20602,0
2010-05-11,15.672,16.598,15.672,16.531,16814,0
2010-05-12,16.5,16.776,16.5,16.669,22856,0
2010-05-13,16.696,16.696,16.514,16.584,3716,0
2010-05-14,16.477,16.477,15.994,16.171,4672,0
2010-05-17,16.299,16.332,15.793,16.039,6105,0
2010-05-18,16.224,16.224,15.328,15.617,11362,0
2010-05-19,15.658,15.709,15.58,15.601,9862,0
2010-05-20,15.365,15.559,14.943,14.95,6682,0
2010-05-21,14.83,15.394,14.83,15.288,15618,0
2010-05-24,15.328,15.734,14.958,15.104,6216,0
2010-05-25,14.814,15.027,14.623,14.723,13411,0
2010-05-26,15.18,15.351,14.598,14.606,8179,0
2010-05-27,14.899,14.899,14.575,14.766,15167,0
2010-05-28,14.774,15.487,14.774,15.435,9193,0
2010-06-01,15.328,15.359,14.683,14.683,11707,0
2010-06-02,13.877,15.235,13.877,15.235,7097,0
2010-06-03,15.167,15.48,14.83,15.328,5572,0
2010-06-04,15.012,15.173,14.73,14.737,12106,0
2010-06-07,14.814,15.658,14.791,14.95,26387,0
2010-06-08,14.882,15.035,14.562,15.027,10123,0
2010-06-09,15.18,15.251,14.913,15.088,4200,0
2010-06-10,15.319,15.319,14.874,15.22,13337,0
2010-06-11,15.104,15.328,15.096,15.328,13006,0
2010-06-14,15.466,15.58,14.882,15.386,6671,0
2010-06-15,15.427,15.595,15.051,15.559,12231,0
2010-06-16,15.427,15.525,15.035,15.204,3034,0
2010-06-17,15.021,15.542,15.021,15.487,7120,0
2010-06-18,15.609,15.678,15.365,15.474,39466,0
2010-06-21,15.693,15.749,15.518,15.718,5183,0
2010-06-22,15.793,15.91,15.373,15.466,16584,0
2010-06-23,15.435,16.017,15.435,15.825,12877,0
2010-06-24,15.459,15.926,15.411,15.702,40049,0
2010-06-25,15.81,17.625,15.567,17.288,304113,0
2010-06-28,16.904,17.019,16.704,16.876,15156,0
2010-06-29,16.684,16.913,16.477,16.584,22316,0
2010-06-30,16.78,16.818,16.497,16.575,33922,0
2010-07-01,16.462,16.462,15.901,16.163,11198,0
2010-07-02,16.299,16.299,15.727,15.772,7718,0
2010-07-06,15.343,15.871,14.999,15.005,20744,0
2010-07-07,15.096,15.096,14.562,14.744,29600,0
2010-07-08,14.838,15.051,14.176,14.899,42728,0
2010-07-09,14.83,15.188,14.49,15.051,11104,0
2010-07-12,15.351,15.351,15.035,15.083,5482,0
2010-07-13,15.288,16.186,15.051,15.864,13493,0
2010-07-14,15.665,15.764,15.474,15.48,23927,0
2010-07-15,15.474,15.693,15.167,15.228,17314,0
2010-07-16,15.18,15.204,14.431,14.431,26342,0
2010-07-19,14.766,14.766,14.168,14.483,10616,0
2010-07-20,14.332,15.167,14.332,14.913,10465,0
2010-07-21,14.999,15.167,13.84,14.453,13493,0
2010-07-22,14.63,15.626,14.63,15.55,9798,0
2010-07-23,15.419,15.533,14.937,15.48,7726,0
2010-07-26,15.749,16.095,15.235,16.017,10924,0
2010-07-27,16.154,16.843,15.778,16.669,28566,0
2010-07-28,16.095,16.462,16.095,16.378,7030,0
2010-07-29,16.56,16.56,16.398,16.531,10057,0
2010-07-30,16.362,17.091,15.978,16.937,22218,0
2010-08-02,17.084,17.091,16.646,17.004,7084,0
2010-08-03,16.937,16.937,16.522,16.684,23651,0
2010-08-04,16.73,16.73,16.253,16.431,8270,0
2010-08-05,16.384,16.653,16.046,16.2,4257,0
2010-08-06,16.079,16.095,15.386,15.665,9553,0
2010-08-09,15.817,15.978,15.502,15.825,6131,0
2010-08-10,15.634,16.154,15.419,15.678,5288,0
2010-08-11,15.487,15.487,14.554,14.575,21198,0
2010-08-12,14.469,14.744,14.025,14.361,18355,0
2010-08-13,14.361,14.598,14.108,14.108,15895,0
2010-08-16,14.323,14.407,13.992,14.116,12374,0
2010-08-17,14.3,15.443,14.093,15.074,42423,0
2010-08-18,15.012,15.012,14.3,14.667,20856,0
2010-08-19,14.661,14.752,14.332,14.332,8822,0
2010-08-20,14.276,14.774,14.26,14.26,9948,0
2010-08-23,14.248,14.248,13.793,13.984,29341,0
2010-08-24,13.855,14.367,13.855,14.231,8568,0
2010-08-25,14.163,14.562,14.163,14.562,6051,0
2010-08-26,14.575,14.63,14.431,14.431,2999,0
2010-08-27,14.598,15.151,14.584,15.151,8368,0
2010-08-30,14.899,15.151,14.899,15.083,18034,0
2010-08-31,15.203,15.382,15.203,15.228,8840,0
2010-09-01,15.235,15.947,15.173,15.926,16833,0
2010-09-02,15.801,16.079,15.394,15.954,6316,0
2010-09-03,16.017,16.032,15.749,16.032,4647,0
2010-09-07,16.017,16.017,15.641,15.641,10428,0
2010-09-08,16.009,16.009,15.65,15.841,8330,0
2010-09-09,15.94,16.071,15.864,15.947,3609,0
2010-09-10,15.672,15.994,15.672,15.994,4182,0
2010-09-13,16.063,16.47,15.833,16.462,14397,0
2010-09-14,16.438,16.47,16.079,16.316,8176,0
2010-09-15,16.291,16.431,16.046,16.209,6835,0
2010-09-16,16.323,16.323,15.693,15.954,3274,0
2010-09-17,16.316,16.438,15.665,16.101,33204,0
2010-09-20,16.079,16.746,16.079,16.688,29102,0
2010-09-21,16.63,16.961,16.477,16.704,11029,0
2010-09-22,16.976,16.976,16.438,16.477,7921,0
2010-09-23,16.477,16.688,15.81,15.848,8412,0
2010-09-24,16.032,16.186,15.709,16.095,37065,0
2010-09-27,16.284,16.362,16.009,16.109,9829,0
2010-09-28,16.216,16.492,15.533,16.291,7203,0
2010-09-29,16.238,16.653,16.171,16.653,14105,0
2010-09-30,16.889,17.044,16.875,16.997,7241,0
2010-10-01,16.86,17.211,16.77,17.004,7443,0
2010-10-04,16.904,16.904,16.371,16.73,13527,0
2010-10-05,16.704,17.625,16.639,17.625,29420,0
2010-10-06,17.534,17.618,17.432,17.549,12544,0
2010-10-07,17.595,17.595,16.882,17.489,7435,0
2010-10-08,16.882,17.732,16.882,17.647,21166,0
2010-10-11,17.625,17.625,17.035,17.052,10282,0
2010-10-12,16.996,16.996,16.34,16.79,12094,0
2010-10-13,16.836,17.191,16.822,17.019,30126,0
2010-10-14,17.219,17.219,16.784,16.896,3521,0
2010-10-15,17.236,17.334,16.976,17.105,17194,0
2010-10-18,16.514,17.618,16.514,17.618,2337,0
2010-10-19,17.366,17.366,16.904,16.904,6280,0
2010-10-20,17.076,17.473,16.639,17.473,4518,0
2010-10-21,17.505,17.505,16.598,16.876,8049,0
2010-10-22,17.076,17.564,16.704,17.191,7850,0
2010-10-25,17.342,17.44,17.004,17.311,6339,0
2010-10-26,17.396,17.396,17.076,17.251,3760,0
2010-10-27,17.158,17.549,16.89,17.026,5264,0
2010-10-28,16.776,17.432,16.776,17.01,3737,0
2010-10-29,17.208,17.804,17.041,17.652,9377,0
2010-11-01,17.448,17.448,16.983,17.158,15589,0
2010-11-02,17.563,17.788,17.362,17.595,11732,0
2010-11-03,17.334,17.564,17.319,17.556,3430,0
2010-11-04,17.625,18.628,17.625,18.628,30402,0
2010-11-05,18.628,18.716,18.009,18.415,22831,0
2010-11-08,18.693,18.701,17.802,18.523,25140,0
2010-11-09,18.314,18.394,17.71,17.818,7335,0
2010-11-10,18.256,18.299,17.689,18.146,7122,0
2010-11-11,17.979,17.979,17.497,17.689,9698,0
2010-11-12,17.58,17.695,17.282,17.396,9910,0
2010-11-15,17.942,17.942,17.665,17.764,3084,0
2010-11-16,17.603,18.162,17.266,17.505,10373,0
2010-11-17,17.634,17.834,17.634,17.794,1502,0
2010-11-18,17.811,17.972,17.527,17.527,8641,0
2010-11-19,17.564,17.665,17.426,17.656,10235,0
2010-11-22,17.505,17.505,17.127,17.319,7981,0
2010-11-23,17.205,17.205,16.852,16.943,6359,0
2010-11-24,17.303,17.358,17.052,17.274,12751,0
2010-11-26,17.01,17.211,17.01,17.091,915,0
2010-11-29,16.976,17.573,16.86,17.091,11146,0
2010-11-30,17.131,17.539,17.131,17.303,6329,0
2010-12-01,17.35,17.794,17.205,17.505,26442,0
2010-12-02,17.505,17.505,16.822,16.952,16556,0
2010-12-03,16.961,17.111,16.704,16.968,7916,0
2010-12-06,16.34,17.165,16.34,16.722,38887,0
2010-12-07,16.814,17.158,16.738,17.084,9168,0
2010-12-08,17.15,17.35,16.696,17.334,3299,0
2010-12-09,16.869,17.87,16.869,17.818,15279,0
2010-12-10,17.259,18.272,17.259,18.139,15652,0
2010-12-13,18.124,18.701,18.116,18.28,6774,0
2010-12-14,18.431,18.651,18.063,18.23,19145,0
2010-12-15,18.23,18.545,18.199,18.239,15424,0
2010-12-16,17.974,17.974,16.976,17.215,30625,0
2010-12-17,17.084,17.489,17.084,17.282,26687,0
2010-12-20,17.205,17.933,17.205,17.647,13673,0
2010-12-21,17.634,17.979,17.497,17.856,28345,0
2010-12-22,18.017,18.192,17.77,18.001,6281,0
2010-12-23,18.23,18.23,17.811,18.009,8269,0
2010-12-27,18.199,18.407,18.124,18.407,6027,0
2010-12-28,18.537,18.537,18.222,18.222,3042,0
2010-12-29,18.59,18.59,18.448,18.463,2208,0
2010-12-30,18.59,18.59,18.291,18.291,2153,0
2010-12-31,18.286,18.407,18.246,18.246,5288,0
2011-01-03,18.376,18.5,18.146,18.437,6354,0
2011-01-04,18.431,18.431,18.017,18.017,8444,0
2011-01-05,18.124,18.206,18.071,18.199,3331,0
2011-01-06,17.924,18.179,17.778,18.179,14488,0
2011-01-07,18.11,18.116,17.787,17.909,7560,0
2011-01-10,17.764,17.818,17.573,17.818,4675,0
2011-01-11,17.886,18.001,17.618,17.732,16633,0
2011-01-12,17.947,17.947,17.756,17.756,3254,0
2011-01-13,17.915,17.915,17.374,17.374,5007,0
2011-01-14,17.374,17.603,17.311,17.573,6912,0
2011-01-18,17.625,17.944,17.625,17.642,6546,0
2011-01-19,17.733,17.82,16.82,16.82,11225,0
2011-01-20,16.822,16.822,16.186,16.186,7535,0
2011-01-21,16.332,16.332,15.443,15.466,9800,0
2011-01-24,15.55,15.918,15.55,15.595,9630,0
2011-01-25,15.518,16.017,15.518,15.727,9663,0
2011-01-26,15.864,16.231,15.801,16.194,4776,0
2011-01-27,16.231,16.462,16.071,16.171,5334,0
2011-01-28,16.039,16.116,15.841,15.841,13290,0
2011-01-31,16.197,16.197,15.883,15.939,23151,0
2011-02-01,15.665,16.024,15.665,16.024,6767,0
2011-02-02,15.785,15.962,15.742,15.742,3942,0
2011-02-03,15.952,15.958,15.881,15.944,2307,0
2011-02-04,15.785,15.901,15.365,15.559,11941,0
2011-02-07,15.493,15.841,15.466,15.841,8432,0
2011-02-08,15.785,16.009,15.749,15.962,7223,0
2011-02-09,15.962,16.13,15.962,16.095,2995,0
2011-02-10,16.269,16.71,16.269,16.571,2018,0
2011-02-11,16.571,16.812,16.571,16.812,7702,0
2011-02-14,16.546,16.852,16.446,16.584,1784,0
2011-02-15,16.546,16.576,16.354,16.455,11926,0
2011-02-16,16.812,16.889,16.619,16.868,5603,0
2011-02-18,16.881,17.43,16.881,17.168,10711,0
2011-02-22,16.983,17.129,15.999,16.153,23075,0
2011-02-23,16.269,16.735,16.179,16.316,24888,0
2011-02-24,16.479,16.501,16.144,16.333,16279,0
2011-02-25,16.162,16.782,16.162,16.735,5833,0
2011-02-28,16.583,16.732,16.284,16.685,6525,0
2011-03-01,16.644,16.644,16.216,16.246,7065,0
2011-03-02,16.246,16.348,16.069,16.284,4924,0
2011-03-03,16.384,16.82,16.384,16.782,9981,0
2011-03-04,16.61,16.619,16.534,16.534,2315,0
2011-03-07,16.674,16.674,16.037,16.208,11066,0
2011-03-08,16.224,16.644,16.224,16.644,4412,0
2011-03-09,15.89,16.619,15.89,16.58,952,0
2011-03-10,16.373,16.534,15.729,15.745,21344,0
2011-03-11,15.72,16.424,15.493,15.867,30722,0
2011-03-14,15.659,16.34,15.58,16.007,9739,0
2011-03-15,15.944,16.278,15.493,16.144,2835,0
2011-03-16,16.093,16.093,15.687,15.796,21236,0
2011-03-17,16.09,16.207,15.987,16.193,5975,0
2011-03-18,16.34,16.601,16.153,16.563,19923,0
2011-03-21,16.58,17.011,16.58,16.829,16385,0
2011-03-22,16.842,16.851,16.657,16.701,11334,0
2011-03-23,16.701,16.868,16.657,16.868,7224,0
2011-03-24,16.943,17.011,16.788,17.011,3132,0
2011-03-25,16.929,17.307,16.835,17.027,9357,0
2011-03-28,17.099,17.099,16.859,16.859,7198,0
2011-03-29,16.976,17.2,16.896,17.2,2693,0
2011-03-30,17.223,17.283,16.997,17.283,6837,0
2011-03-31,17.241,17.44,17.16,17.44,7008,0
2011-04-01,17.526,17.82,17.362,17.681,9806,0
2011-04-04,17.625,17.82,17.547,17.764,3594,0
2011-04-05,17.681,18.185,17.681,18.004,7061,0
2011-04-06,18.051,18.345,17.733,18.285,8814,0
2011-04-07,18.306,18.546,18.19,18.518,16265,0
2011-04-08,18.555,18.555,18.345,18.345,13140,0
2011-04-11,18.377,18.401,17.919,18.177,11244,0
2011-04-12,17.094,18.056,17.094,17.978,16518,0
2011-04-13,18.13,18.13,17.944,18.042,12397,0
2011-04-14,17.836,18.238,17.836,18.098,5494,0
2011-04-15,18.067,18.478,18.067,18.168,16818,0
2011-04-18,17.579,18.051,17.579,17.764,3901,0
2011-04-19,17.88,17.88,17.517,17.617,5890,0
2011-04-20,17.82,18.185,17.595,17.772,18288,0
2011-04-21,17.595,17.804,17.517,17.717,9841,0
2011-04-25,17.673,17.689,17.495,17.689,3601,0
2011-04-26,17.71,17.889,17.47,17.812,3286,0
2011-04-27,17.772,17.858,17.487,17.836,14653,0
2011-04-28,17.82,17.836,17.665,17.836,7815,0
2011-04-29,17.883,17.997,17.715,17.923,10471,0
2011-05-02,18.285,18.285,17.437,17.454,6028,0
2011-05-03,17.451,17.594,17.376,17.376,2438,0
2011-05-04,17.445,17.656,16.969,16.969,7502,0
2011-05-05,16.969,17.012,16.075,16.151,10542,0
2011-05-06,16.662,16.662,16.374,16.473,4123,0
2011-05-09,16.433,16.619,15.874,16.487,14215,0
2011-05-10,16.58,16.842,16.384,16.803,10461,0
2011-05-11,16.67,16.748,16.193,16.193,7389,0
2011-05-12,16.085,16.465,16.052,16.465,8070,0
2011-05-13,16.284,16.497,16.049,16.082,3669,0
2011-05-16,15.991,16.448,15.805,15.82,18474,0
2011-05-17,15.979,16.127,15.713,15.713,6531,0
2011-05-18,16.044,16.162,15.845,16.085,9579,0
2011-05-19,16.185,16.238,16.029,16.037,5457,0
2011-05-20,15.885,16.178,15.688,15.688,17402,0
2011-05-23,15.442,15.774,15.4,15.465,9975,0
2011-05-24,15.73,15.885,15.289,15.368,12589,0
2011-05-25,15.362,15.696,15.219,15.273,10912,0
2011-05-26,15.491,15.491,15.266,15.406,18050,0
2011-05-27,15.415,15.524,15.023,15.125,22226,0
2011-05-31,15.432,15.613,15.097,15.613,36393,0
2011-06-01,15.541,15.541,14.123,14.318,21181,0
2011-06-02,14.482,14.498,14.044,14.145,46068,0
2011-06-03,13.863,14.262,13.714,13.739,27831,0
2011-06-06,14.106,14.106,13.714,13.714,16973,0
2011-06-07,13.979,14.106,13.746,13.84,13398,0
2011-06-08,13.871,14.209,13.754,13.965,19432,0
2011-06-09,14.106,14.489,13.675,13.691,46272,0
2011-06-10,13.714,14.068,13.518,13.558,45615,0
2011-06-13,13.684,14.02,13.582,13.605,33917,0
2011-06-14,13.832,14.037,13.636,13.73,27837,0
2011-06-15,13.754,13.847,13.598,13.598,40245,0
2011-06-16,13.599,13.909,13.55,13.709,21953,0
2011-06-17,13.885,14.35,13.84,13.965,41262,0
2011-06-20,14.004,14.343,14.004,14.176,26659,0
2011-06-21,14.302,14.419,13.95,14.138,32409,0
2011-06-22,14.287,14.46,13.871,13.871,30309,0
2011-06-23,13.675,14.106,13.409,14.044,22302,0
2011-06-24,14.068,14.106,13.714,14.044,1025657,0
2011-06-27,13.973,14.514,13.943,14.138,40138,0
2011-06-28,14.327,14.451,14.029,14.24,33730,0
2011-06-29,14.302,14.343,13.95,14.262,30141,0
2011-06-30,14.3,14.5,14.267,14.412,23835,0
2011-07-01,14.061,14.419,14.061,14.24,26831,0
2011-07-05,14.343,14.343,14.138,14.309,17581,0
2011-07-06,14.303,14.303,14.131,14.296,22795,0
2011-07-07,14.302,14.616,14.185,14.262,41024,0
2011-07-08,14.216,14.482,14.09,14.287,29617,0
2011-07-11,14.327,14.381,14.106,14.365,48273,0
2011-07-12,14.372,14.829,14.372,14.57,20726,0
2011-07-13,14.576,14.851,14.514,14.703,9864,0
2011-07-14,15.252,16.459,14.754,14.829,34852,0
2011-07-15,14.921,15.023,14.468,14.82,13608,0
2011-07-18,14.608,15.047,14.46,14.695,29342,0
2011-07-19,14.813,15.163,14.367,14.367,56663,0
2011-07-20,14.46,14.498,14.106,14.176,23894,0
2011-07-21,14.343,14.6,14.209,14.6,10709,0
2011-07-22,14.562,14.562,14.153,14.302,6253,0
2011-07-25,14.202,14.57,14.202,14.46,14931,0
2011-07-26,14.367,14.614,14.186,14.455,17390,0
2011-07-27,14.695,14.734,14.287,14.608,19587,0
2011-07-28,14.582,14.582,14.329,14.455,6501,0
2011-07-29,14.484,14.647,14.343,14.647,13359,0
2011-08-01,14.591,14.719,14.498,14.616,8088,0
2011-08-02,14.78,15.662,14.63,14.694,50682,0
2011-08-03,14.812,15.508,14.287,15.375,56509,0
2011-08-04,15.24,15.287,14.858,14.971,18799,0
2011-08-05,14.576,15.165,14.576,14.944,29870,0
2011-08-08,14.554,14.624,14.106,14.624,26698,0
2011-08-09,14.857,15.652,14.153,15.211,19105,0
2011-08-10,14.061,15.572,13.912,15.125,19481,0
2011-08-11,14.498,15.228,14.075,14.404,30494,0
2011-08-12,14.638,15.551,14.186,14.638,9345,0
2011-08-15,14.937,15.038,14.6,14.82,5127,0
2011-08-16,14.489,15.187,14.082,14.482,22720,0
2011-08-17,14.415,15.138,14.242,14.614,5724,0
2011-08-18,14.582,14.623,14.138,14.224,9404,0
2011-08-19,14.28,14.654,14.106,14.345,15077,0
2011-08-22,14.813,14.813,13.986,14.028,50681,0
2011-08-23,14.392,14.432,13.909,14.375,7394,0
2011-08-24,14.472,14.654,14.257,14.51,5131,0
2011-08-25,14.478,14.867,13.986,14.21,17606,0
2011-08-26,14.303,14.527,14.123,14.423,12282,0
2011-08-29,14.543,14.892,14.494,14.813,5995,0
2011-08-30,14.901,15.051,14.494,14.771,11942,0
2011-08-31,14.832,15.015,14.597,14.677,3369,0
2011-09-01,14.727,14.727,14.551,14.551,1511,0
2011-09-02,14.365,14.509,14.156,14.389,12371,0
2011-09-06,14.177,14.28,14.019,14.106,9300,0
2011-09-07,14.28,14.28,14.09,14.138,29359,0
2011-09-08,14.163,14.367,14.043,14.154,28878,0
2011-09-09,14.067,14.32,14.019,14.067,19403,0
2011-09-12,14.019,14.234,14.019,14.163,8618,0
2011-09-13,14.203,14.518,14.082,14.478,9769,0
2011-09-14,14.543,14.749,14.303,14.741,7124,0
2011-09-15,14.727,15.042,14.676,14.963,14736,0
2011-09-16,14.797,15.311,14.685,15.311,13521,0
2011-09-19,14.954,15.113,14.676,15.113,15040,0
2011-09-20,15.113,15.138,14.915,14.915,9572,0
2011-09-21,14.838,14.845,14.329,14.44,10830,0
2011-09-22,14.019,14.28,14.019,14.123,15175,0
2011-09-23,14.067,14.654,14.067,14.485,5160,0
2011-09-26,14.551,14.574,14.203,14.203,9981,0
2011-09-27,14.44,14.588,14.217,14.407,6310,0
2011-09-28,14.375,14.478,14.098,14.311,10601,0
2011-09-29,14.28,14.518,14.224,14.224,3277,0
2011-09-30,14.026,14.44,14.026,14.276,3568,0
2011-10-03,14.224,14.399,14.043,14.234,9559,0
2011-10-04,14.154,14.478,14.06,14.392,9252,0
2011-10-05,14.63,14.718,14.478,14.71,8284,0
2011-10-06,14.574,14.821,14.446,14.78,4479,0
2011-10-07,14.518,14.518,14.186,14.28,12668,0
2011-10-10,14.399,14.638,14.177,14.44,17354,0
2011-10-11,14.423,14.676,14.28,14.582,11977,0
2011-10-12,14.44,14.838,14.44,14.485,15479,0
2011-10-13,14.478,14.685,14.375,14.676,7511,0
2011-10-14,14.83,14.867,14.518,14.668,3937,0
2011-10-17,14.597,14.597,14.407,14.472,6751,0
2011-10-18,14.597,14.797,14.271,14.478,16433,0
2011-10-19,14.551,14.551,14.375,14.423,2649,0
2011-10-20,14.432,14.478,14.21,14.359,16206,0
2011-10-21,14.478,14.568,14.337,14.44,13123,0
2011-10-24,14.44,14.668,14.359,14.455,12926,0
2011-10-25,14.43,14.439,14.213,14.254,9744,0
2011-10-26,14.407,14.676,14.296,14.597,13362,0
2011-10-27,14.685,15.225,14.685,15.034,41573,0
2011-10-28,15.003,15.003,14.676,14.797,6051,0
2011-10-31,14.691,14.877,14.432,14.853,20944,0
2011-11-01,14.43,14.861,14.267,14.808,8384,0
2011-11-02,14.875,14.875,14.676,14.813,10897,0
2011-11-03,14.879,14.879,14.47,14.8,8822,0
2011-11-04,14.662,14.711,14.614,14.711,1998,0
2011-11-07,14.559,14.821,14.375,14.821,5408,0
2011-11-08,14.875,14.875,14.559,14.797,7022,0
2011-11-09,14.75,14.75,14.3,14.711,27815,0
2011-11-10,14.711,14.84,14.677,14.824,17476,0
2011-11-11,14.879,14.879,14.808,14.861,10726,0
2011-11-14,14.797,14.875,14.797,14.875,7644,0
2011-11-15,14.858,15.163,14.741,14.915,12150,0
2011-11-16,14.875,15.233,14.838,15.129,21746,0
2011-11-17,15.019,15.019,14.718,14.875,9967,0
2011-11-18,14.959,15.001,14.84,14.904,5204,0
2011-11-21,14.821,14.821,14.399,14.668,21761,0
2011-11-22,14.509,14.927,14.477,14.639,11574,0
2011-11-23,14.614,14.669,14.245,14.325,12032,0
2011-11-25,14.276,14.75,14.148,14.267,9574,0
2011-11-28,14.55,14.567,14.293,14.47,9605,0
2011-11-29,14.484,14.896,14.343,14.614,21749,0
2011-11-30,14.826,14.932,14.801,14.908,4721,0
2011-12-01,14.808,14.832,14.808,14.816,887,0
2011-12-02,14.896,14.896,14.3,14.605,11963,0
2011-12-05,14.582,14.765,14.477,14.765,20715,0
2011-12-06,14.662,14.861,14.662,14.847,8427,0
2011-12-07,14.75,14.861,14.597,14.832,5573,0
2011-12-08,14.816,14.816,14.588,14.782,5866,0
2011-12-09,14.484,15.056,14.484,15.023,6428,0
2011-12-12,14.904,14.904,14.888,14.896,560,0
2011-12-13,14.904,15.031,14.808,14.976,8537,0
2011-12-14,14.904,15.015,14.782,15.006,12326,0
2011-12-15,14.728,15.064,14.662,15.039,17985,0
2011-12-16,14.976,15.288,14.896,15.216,43725,0
2011-12-19,15.258,15.443,15.072,15.354,17038,0
2011-12-20,15.466,15.748,15.435,15.642,17790,0
2011-12-21,15.705,15.705,15.296,15.529,10998,0
2011-12-22,15.586,15.714,15.216,15.443,8992,0
2011-12-23,15.418,15.883,15.418,15.564,1247,0
2011-12-27,15.979,15.979,15.475,15.475,1282,0
2011-12-28,15.475,15.748,15.192,15.529,8317,0
2011-12-29,15.408,15.689,15.408,15.475,7542,0
2011-12-30,15.466,15.741,15.272,15.66,4977,0
2012-01-03,15.827,15.883,15.52,15.52,8138,0
2012-01-04,15.52,15.667,15.52,15.547,2576,0
2012-01-05,15.57,15.635,15.505,15.635,888,0
2012-01-06,15.667,15.899,15.667,15.748,1433,0
2012-01-09,15.667,15.859,15.481,15.697,6426,0
2012-01-10,15.819,15.819,15.418,15.586,7975,0
2012-01-11,15.481,15.667,14.896,15.496,7523,0
2012-01-12,15.652,15.667,15.601,15.652,4445,0
2012-01-13,15.667,15.667,15.505,15.609,4110,0
2012-01-17,15.584,15.584,15.387,15.502,2900,0
2012-01-18,15.369,15.652,15.272,15.652,8499,0
2012-01-19,15.626,15.66,15.443,15.66,6955,0
2012-01-20,15.529,16.019,15.529,16.019,13987,0
2012-01-23,16.069,16.165,15.827,16.085,6888,0
2012-01-24,16.078,16.078,15.924,16.051,8112,0
2012-01-25,15.867,16.268,15.867,16.197,6390,0
2012-01-26,16.268,16.382,15.939,16.131,14413,0
2012-01-27,16.156,16.343,16.147,16.278,7159,0
2012-01-30,16.093,16.387,16.093,16.325,6825,0
2012-01-31,16.471,16.665,16.445,16.649,17159,0
2012-02-01,16.648,16.991,16.648,16.952,13003,0
2012-02-02,16.887,17.074,16.872,17.074,5423,0
2012-02-03,17.193,17.379,17.193,17.25,6122,0
2012-02-06,17.031,17.031,16.79,16.936,6431,0
2012-02-07,16.966,16.966,16.786,16.89,3361,0
2012-02-08,16.883,16.883,16.712,16.86,3795,0
2012-02-09,16.686,16.754,16.349,16.721,16657,0
2012-02-10,16.454,16.633,16.437,16.542,4699,0
2012-02-13,16.526,16.76,16.471,16.752,13310,0
2012-02-14,16.709,16.784,16.542,16.784,5936,0
2012-02-15,16.712,16.712,16.501,16.712,7735,0
2012-02-16,16.551,16.776,16.551,16.655,9533,0
2012-02-17,16.674,17.064,16.674,17.064,11762,0
2012-02-21,17.074,17.082,16.736,16.998,5921,0
2012-02-22,17.11,17.11,16.801,16.924,5906,0
2012-02-23,16.877,17.064,16.877,17.064,7924,0
2012-02-24,16.828,16.989,16.712,16.907,8595,0
2012-02-27,16.907,17.192,16.851,17.192,9041,0
2012-02-28,17.11,17.266,16.966,17.266,5548,0
2012-02-29,17.253,17.41,17.065,17.253,5095,0
2012-03-01,17.363,17.46,17.25,17.257,4962,0
2012-03-02,17.346,17.412,17.064,17.177,5234,0
2012-03-05,17.126,17.266,16.996,17.25,5915,0
2012-03-06,17.064,17.257,16.763,17.011,7171,0
2012-03-07,17.133,17.282,16.924,17.225,9905,0
2012-03-08,17.126,17.623,17.126,17.533,32271,0
2012-03-09,17.427,18.02,17.297,17.965,5897,0
2012-03-12,17.881,18.02,17.46,17.631,8576,0
2012-03-13,17.681,17.874,17.412,17.767,11325,0
2012-03-14,17.865,17.865,17.346,17.54,6114,0
2012-03-15,17.468,17.574,17.054,17.54,11165,0
2012-03-16,17.54,17.54,17.192,17.441,30818,0
2012-03-19,17.45,17.843,17.25,17.503,21647,0
2012-03-20,17.404,17.606,17.257,17.46,28249,0
2012-03-21,17.46,17.468,17.126,17.225,12702,0
2012-03-22,17.234,17.274,17.054,17.25,25150,0
2012-03-23,17.25,17.25,16.89,16.941,9778,0
2012-03-26,17.004,17.45,16.89,17.395,6958,0
2012-03-27,17.186,17.54,16.974,17.477,5450,0
2012-03-28,17.143,17.54,17.143,17.517,9337,0
2012-03-29,17.404,17.54,17.215,17.503,5797,0
2012-03-30,17.54,17.623,17.297,17.297,9051,0
2012-04-02,16.982,17.493,16.982,17.201,16881,0
2012-04-03,17.493,17.533,17.177,17.517,3158,0
2012-04-04,17.372,17.54,17.192,17.54,3476,0
2012-04-05,17.42,17.745,17.42,17.533,12303,0
2012-04-09,17.46,17.623,17.089,17.557,13565,0
2012-04-10,17.404,17.503,17.201,17.412,6328,0
2012-04-11,17.441,17.631,17.257,17.613,3295,0
2012-04-12,17.503,17.613,17.289,17.517,22029,0
2012-04-13,17.517,17.613,17.38,17.533,9354,0
2012-04-16,17.598,17.858,17.503,17.581,21160,0
2012-04-17,17.606,17.867,17.539,17.754,16379,0
2012-04-18,17.843,17.865,17.598,17.865,5515,0
2012-04-19,17.704,17.865,17.503,17.865,7756,0
2012-04-20,17.826,18.062,17.801,17.865,22594,0
2012-04-23,17.897,17.897,17.631,17.681,7533,0
2012-04-24,17.704,17.704,17.557,17.591,10963,0
2012-04-25,17.623,17.858,17.412,17.549,6423,0
2012-04-26,17.46,18.427,17.441,18.19,13509,0
2012-04-27,18.126,19.118,18.126,18.882,41524,0
2012-04-30,18.696,19.083,18.523,19.029,39409,0
2012-05-01,18.935,19.494,18.745,19.485,9779,0
2012-05-02,19.369,19.475,19.125,19.271,16261,0
2012-05-03,19.197,19.494,18.967,19.371,51567,0
2012-05-04,19.083,19.083,18.483,18.517,32294,0
2012-05-07,18.501,18.768,18.288,18.59,11212,0
2012-05-08,18.418,19.075,18.418,19.075,11552,0
2012-05-09,18.518,19.436,18.501,19.305,11458,0
2012-05-10,19.081,19.081,18.772,18.878,11140,0
2012-05-11,18.878,18.952,18.616,18.902,6349,0
2012-05-14,18.873,18.882,18.622,18.848,8984,0
2012-05-15,18.759,19.109,18.628,19.012,9622,0
2012-05-16,18.913,19.101,18.84,19.004,4340,0
2012-05-17,18.679,18.882,18.635,18.848,3374,0
2012-05-18,18.6,18.878,18.6,18.787,905,0
2012-05-21,18.792,18.792,18.573,18.582,3723,0
2012-05-22,18.654,18.682,18.403,18.608,2886,0
2012-05-23,18.41,18.51,18.353,18.435,4374,0
2012-05-24,18.532,18.532,18.007,18.057,6117,0
2012-05-25,17.786,18.673,17.386,17.867,11172,0
2012-05-29,18.03,18.624,17.803,18.435,29020,0
2012-05-30,18.369,18.663,17.786,17.935,13775,0
2012-05-31,17.935,18.048,17.41,17.877,18374,0
2012-06-01,17.574,18.28,17.574,17.993,6310,0
2012-06-04,17.975,17.975,17.484,17.672,17621,0
2012-06-05,17.432,17.803,17.294,17.803,13256,0
2012-06-06,18.221,18.6,17.909,18.583,8286,0
2012-06-07,18.583,18.583,17.853,18.369,9723,0
2012-06-08,18.459,18.459,18.139,18.418,23631,0
2012-06-11,18.31,18.459,17.418,17.501,32233,0
2012-06-12,17.401,18.098,17.343,17.861,8772,0
2012-06-13,18.048,18.048,17.712,18.048,9090,0
2012-06-14,18.048,18.909,17.95,18.459,30960,0
2012-06-15,18.532,18.663,18.386,18.484,29435,0
2012-06-18,18.493,19.63,18.017,19.041,53448,0
2012-06-19,19.231,19.403,18.778,19.157,39718,0
2012-06-20,18.886,19.329,18.663,19.321,44244,0
2012-06-21,19.107,19.117,18.699,18.893,72149,0
2012-06-22,18.763,19.034,18.427,18.663,1280693,0
2012-06-25,18.682,18.707,18.353,18.353,31361,0
2012-06-26,18.524,18.624,18.273,18.435,19979,0
2012-06-27,18.557,18.575,18.057,18.566,27211,0
2012-06-28,18.524,19.271,18.386,18.993,22632,0
2012-06-29,19.377,19.403,19.06,19.329,36182,0
2012-07-02,19.213,19.403,19.206,19.395,29299,0
2012-07-03,19.386,19.386,18.682,19.321,9933,0
2012-07-05,19.403,19.681,19.173,19.427,12160,0
2012-07-06,19.296,19.485,19.027,19.371,25228,0
2012-07-09,19.436,19.436,18.699,18.853,12006,0
2012-07-10,18.395,18.518,17.778,18.451,29148,0
2012-07-11,18.221,19.231,18.221,19.074,18847,0
2012-07-12,18.557,19.027,18.442,19.018,22418,0
2012-07-13,18.871,19.485,18.484,19.107,43022,0
2012-07-16,19.117,19.18,18.723,18.918,4389,0
2012-07-17,19.107,19.321,18.893,19.157,15344,0
2012-07-18,19.117,19.117,17.72,18.928,14238,0
2012-07-19,18.803,19.18,18.673,18.902,8548,0
2012-07-20,18.723,19.197,18.229,18.984,44956,0
2012-07-23,19.28,19.28,18.173,19.05,16836,0
2012-07-24,19.15,19.238,18.909,19.081,16231,0
2012-07-25,19.256,19.256,18.591,18.737,16807,0
2012-07-26,18.918,19.034,18.663,18.812,12681,0
2012-07-27,18.803,19.133,18.803,19.05,27401,0
2012-07-30,19.01,19.074,18.803,18.918,7399,0
2012-07-31,18.871,18.939,18.459,18.557,21595,0
2012-08-01,18.673,18.673,18.196,18.196,32967,0
2012-08-02,18.28,18.28,17.812,17.867,23023,0
2012-08-03,17.943,18.301,17.884,18.212,17644,0
2012-08-06,18.155,18.663,17.96,18.541,7929,0
2012-08-07,18.583,18.583,17.877,18.41,25662,0
2012-08-08,18.386,18.386,17.999,18.196,12370,0
2012-08-09,18.082,18.255,17.846,18.247,22482,0
2012-08-10,18.265,18.335,17.909,18.294,7442,0
2012-08-13,18.212,18.541,17.943,18.541,11886,0
2012-08-14,18.583,18.583,17.999,18.091,33546,0
2012-08-15,18.182,18.229,17.861,18.048,14454,0
2012-08-16,17.925,18.247,17.909,18.098,19061,0
2012-08-17,18.03,18.637,18.03,18.6,18881,0
2012-08-20,18.418,18.616,18.319,18.369,10981,0
2012-08-21,18.301,18.524,18.301,18.353,24945,0
2012-08-22,18.262,18.327,17.969,18.123,12259,0
2012-08-23,18.115,18.294,18.115,18.123,6293,0
2012-08-24,18.075,18.173,17.943,18.155,3942,0
2012-08-27,18.048,18.31,17.853,18.238,17813,0
2012-08-28,18.273,18.451,18.273,18.418,7866,0
2012-08-29,18.435,18.583,18.386,18.583,10811,0
2012-08-30,18.608,18.608,18.188,18.203,4179,0
2012-08-31,18.344,18.654,18.131,18.294,28760,0
2012-09-04,18.131,18.518,18.131,18.51,23859,0
2012-09-05,18.639,18.639,18.434,18.434,23614,0
2012-09-06,18.524,18.524,18.417,18.483,20856,0
2012-09-07,18.524,19.047,18.333,18.898,25547,0
2012-09-10,18.905,18.905,18.541,18.799,6188,0
2012-09-11,18.84,18.84,18.51,18.648,25485,0
2012-09-12,18.726,18.726,18.609,18.648,5661,0
2012-09-13,18.601,19.064,18.458,19.064,21834,0
2012-09-14,19.064,19.255,18.905,19.221,34108,0
2012-09-17,19.238,19.246,18.848,19.213,16167,0
2012-09-18,19.164,19.255,18.848,19.006,12131,0
2012-09-19,19.064,19.064,18.665,18.857,7413,0
2012-09-20,18.775,18.998,18.775,18.866,1980,0
2012-09-21,19.064,19.105,18.806,19.047,67043,0
2012-09-24,19.047,19.246,18.747,19.187,29320,0
2012-09-25,19.221,19.221,18.747,18.79,26428,0
2012-09-26,18.891,19.064,18.891,19.024,14947,0
2012-09-27,19.064,19.064,18.739,18.815,13017,0
2012-09-28,18.766,18.848,18.566,18.726,13398,0
2012-10-01,18.618,18.873,18.601,18.806,4335,0
2012-10-02,18.882,18.882,18.385,18.417,15271,0
2012-10-03,18.385,18.848,18.043,18.533,23567,0
2012-10-04,18.566,18.747,18.409,18.747,7825,0
2012-10-05,18.799,18.905,18.732,18.732,7074,0
2012-10-08,18.732,18.815,18.501,18.766,20705,0
2012-10-09,18.726,18.815,18.434,18.717,7744,0
2012-10-10,18.79,18.806,18.584,18.732,11179,0
2012-10-11,18.806,18.823,18.351,18.648,10627,0
2012-10-12,18.601,18.747,18.441,18.639,18461,0
2012-10-15,18.739,18.739,18.441,18.625,4579,0
2012-10-16,18.648,18.648,18.441,18.51,3546,0
2012-10-17,18.549,18.566,18.466,18.524,1522,0
2012-10-18,18.466,18.524,18.375,18.417,6502,0
2012-10-19,18.3,18.533,17.241,17.612,35859,0
2012-10-22,17.589,17.72,16.968,17.499,21157,0
2012-10-23,17.463,18.043,16.809,17.737,15446,0
2012-10-24,17.903,17.903,17.455,17.712,3284,0
2012-10-25,18.648,18.648,17.689,17.894,5500,0
2012-10-26,17.919,17.919,17.416,17.572,13384,0
2012-10-31,17.612,17.612,16.869,17.398,11330,0
2012-11-01,17.539,17.795,17.298,17.612,23181,0
2012-11-02,17.681,17.681,17.124,17.422,19513,0
2012-11-05,17.422,17.654,17.241,17.523,6054,0
2012-11-06,17.116,17.704,17.116,17.646,8171,0
2012-11-07,17.445,17.507,16.991,17.107,22537,0
2012-11-08,17.25,17.681,17.015,17.059,15904,0
2012-11-09,17.115,17.124,16.046,16.213,19622,0
2012-11-12,16.32,16.577,16.303,16.329,2748,0
2012-11-13,16.685,16.685,16.135,16.181,8513,0
2012-11-14,16.135,16.135,15.36,15.452,9593,0
2012-11-15,15.408,15.498,15.36,15.36,9149,0
2012-11-16,15.498,15.673,15.336,15.46,25818,0
2012-11-19,15.599,16.338,15.599,15.955,9028,0
2012-11-20,16.553,16.553,15.715,16.181,9732,0
2012-11-21,16.196,16.253,15.757,16.054,8926,0
2012-11-23,16.303,16.478,16.038,16.478,8073,0
2012-11-26,16.409,16.727,16.402,16.653,6466,0
2012-11-27,16.627,16.8,16.601,16.661,5849,0
2012-11-28,16.653,16.653,16.054,16.471,6583,0
2012-11-29,16.727,17.139,16.478,16.744,14972,0
2012-11-30,16.419,16.809,16.419,16.685,7828,0
2012-12-03,16.727,16.884,16.419,16.727,10989,0
2012-12-04,16.51,16.678,16.286,16.601,7864,0
2012-12-05,16.517,16.685,16.369,16.67,11618,0
2012-12-06,16.71,17.322,16.452,17.214,25437,0
2012-12-07,16.662,17.331,16.662,16.82,7303,0
2012-12-10,16.972,17.007,16.619,16.854,25243,0
2012-12-11,16.93,16.946,16.685,16.912,73915,0
2012-12-12,16.887,17.163,16.56,16.601,10887,0
2012-12-13,16.67,16.93,16.416,16.517,15846,0
2012-12-14,16.535,16.619,16.452,16.544,8827,0
2012-12-17,16.517,16.763,16.517,16.653,13176,0
2012-12-18,16.746,16.845,16.611,16.737,14673,0
2012-12-19,16.737,16.972,16.662,16.879,7260,0
2012-12-20,17.163,17.163,16.601,16.894,20409,0
2012-12-21,17.064,17.064,16.685,16.912,73753,0
2012-12-24,16.981,17.19,16.93,17.172,13386,0
2012-12-26,17.206,17.206,16.83,16.854,2967,0
2012-12-27,16.863,16.863,16.7,16.71,5692,0
2012-12-28,16.719,17.146,16.719,16.793,16011,0
2012-12-31,16.812,16.938,16.183,16.93,29037,0
2013-01-02,17.265,17.844,16.408,17.784,37453,0
2013-01-03,17.853,17.853,16.921,17.844,9575,0
2013-01-04,17.892,17.987,17.616,17.81,12547,0
2013-01-07,17.801,17.844,17.649,17.759,16008,0
2013-01-08,17.733,18.002,17.668,18.002,10282,0
2013-01-09,18.07,18.07,17.649,17.733,6069,0
2013-01-10,17.743,17.861,17.416,17.566,19629,0
2013-01-11,17.557,17.557,17.037,17.037,12426,0
2013-01-14,17.055,17.13,16.771,16.771,7511,0
2013-01-15,16.577,17.501,16.577,17.163,14309,0
2013-01-16,17.172,17.249,17.064,17.064,3547,0
2013-01-17,17.121,17.121,16.793,16.955,5414,0
2013-01-18,16.894,16.938,16.779,16.894,8832,0
2013-01-22,16.894,17.011,16.854,16.894,9719,0
2013-01-23,16.964,17.082,16.894,16.902,13874,0
2013-01-24,16.871,17.113,16.871,17.02,2165,0
2013-01-25,17.13,17.13,16.793,16.879,7214,0
2013-01-28,16.938,17.137,16.894,16.946,11346,0
2013-01-29,16.964,17.182,16.854,16.902,30302,0
2013-01-30,16.912,17.011,16.912,16.921,3098,0
2013-01-31,16.955,17.187,16.902,16.972,16938,0
2013-02-01,17.082,17.335,17.02,17.305,9280,0
2013-02-04,17.289,17.456,16.912,16.912,14960,0
2013-02-05,17.54,17.54,17.02,17.399,11399,0
2013-02-06,17.121,17.298,16.78,16.972,23607,0
2013-02-07,16.955,17.003,16.7,16.921,7501,0
2013-02-08,16.938,17.099,16.854,16.938,23196,0
2013-02-11,16.854,17.003,16.854,16.955,4503,0
2013-02-12,16.793,17.073,16.793,16.964,8490,0
2013-02-13,17.028,17.028,16.67,16.802,4426,0
2013-02-14,16.771,16.921,16.685,16.763,4648,0
2013-02-15,16.912,17.113,16.779,16.938,23185,0
2013-02-19,16.981,17.305,16.938,17.182,13007,0
2013-02-20,17.19,17.19,17.028,17.028,14761,0
2013-02-21,17.047,17.099,16.685,16.812,11592,0
2013-02-22,16.921,17.431,16.802,17.431,18672,0
2013-02-25,17.492,17.527,16.981,17.003,11843,0
2013-02-26,17.047,17.366,16.894,17.011,15287,0
2013-02-27,17.13,17.533,16.996,17.073,10625,0
2013-02-28,17.064,17.348,16.779,16.964,21667,0
2013-03-01,16.82,17.222,16.771,17.121,9595,0
2013-03-04,17.198,17.423,17.113,17.366,6159,0
2013-03-05,17.608,17.608,17.431,17.431,14828,0
2013-03-06,17.475,17.636,17.475,17.568,6643,0
2013-03-07,17.517,17.806,17.383,17.652,13052,0
2013-03-08,17.788,18.288,17.502,17.959,14844,0
2013-03-11,17.959,18.153,17.779,18.069,12914,0
2013-03-12,17.968,18.144,17.746,17.959,14240,0
2013-03-13,17.813,18.228,17.737,17.897,7429,0
2013-03-14,18.186,18.186,17.933,18.128,3782,0
2013-03-15,18.171,18.171,17.89,17.959,43217,0
2013-03-18,17.89,18.06,17.89,17.923,8609,0
2013-03-19,18.078,18.102,17.572,17.863,24489,0
2013-03-20,17.806,18.44,17.703,17.788,40994,0
2013-03-21,17.711,17.942,17.679,17.906,6470,0
2013-03-22,18.06,18.586,18.06,18.543,24234,0
2013-03-25,18.603,18.651,18.392,18.51,18569,0
2013-03-26,18.51,18.612,18.329,18.612,12201,0
2013-03-27,18.493,18.525,18.4,18.4,7038,0
2013-03-28,18.475,18.519,17.857,18.282,22782,0
2013-04-01,18.161,18.274,17.559,17.559,20486,0
2013-04-02,17.576,17.968,17.007,17.143,22721,0
2013-04-03,17.169,17.502,16.949,16.99,13215,0
2013-04-04,16.99,17.263,16.764,17.015,17063,0
2013-04-05,16.794,17.032,16.794,17.023,11032,0
2013-04-08,17.069,17.069,16.747,16.923,5478,0
2013-04-09,16.915,16.959,16.679,16.831,10383,0
2013-04-10,16.897,17.527,16.897,17.383,32925,0
2013-04-11,17.356,17.636,17.33,17.502,4838,0
2013-04-12,17.438,17.627,17.078,17.416,35269,0
2013-04-15,17.365,17.585,17.169,17.304,37310,0
2013-04-16,17.423,17.559,17.007,17.22,27895,0
2013-04-17,16.949,17.288,16.618,17.015,15394,0
2013-04-18,17.095,17.51,17.051,17.288,28784,0
2013-04-19,17.313,17.679,17.313,17.652,8284,0
2013-04-22,17.72,17.796,17.447,17.746,6682,0
2013-04-23,17.806,18.06,17.729,18,16986,0
2013-04-24,18.078,18.296,17.959,18.171,4660,0
2013-04-25,18.179,18.265,18.017,18.161,5119,0
2013-04-26,18.144,18.144,17.813,17.813,10047,0
2013-04-29,18.017,18.195,17.813,18.179,13469,0
2013-04-30,18.086,18.466,18.078,18.425,6455,0
2013-05-01,18.338,18.534,17.143,17.143,24943,0
2013-05-02,17.28,17.906,17.28,17.465,21029,0
2013-05-03,17.502,18.144,17.33,18.041,21217,0
2013-05-06,18.06,18.171,17.984,18.06,4999,0
2013-05-07,18.025,18.256,17.806,17.933,14409,0
2013-05-08,17.831,18,17.636,17.873,15757,0
2013-05-09,17.975,18.153,17.823,18,9033,0
2013-05-10,18.025,18.179,17.737,18.032,11238,0
2013-05-13,17.993,18.128,17.675,17.942,14684,0
2013-05-14,17.906,18.144,17.89,18.144,22939,0
2013-05-15,18.086,18.153,17.984,18.06,5210,0
2013-05-16,17.975,18.247,17.975,18.094,6573,0
2013-05-17,18.22,18.322,18.032,18.195,14137,0
2013-05-20,18.086,18.466,18.086,18.136,16012,0
2013-05-21,18.195,18.425,18,18.329,10486,0
2013-05-22,18.282,18.357,17.754,17.823,11654,0
2013-05-23,17.788,18.069,17.636,17.873,4169,0
2013-05-24,17.823,18.382,17.823,18.256,5309,0
2013-05-28,18.483,18.568,18.274,18.4,28729,0
2013-05-29,18.51,18.58,18.128,18.128,17042,0
2013-05-30,18.247,18.45,18.171,18.282,7976,0
2013-05-31,18.139,18.521,17.904,18.392,8357,0
2013-06-03,18.501,19.484,18.483,19.103,61020,0
2013-06-04,19.186,19.494,18.737,18.957,17019,0
2013-06-05,18.993,19.589,18.771,19.276,21872,0
2013-06-06,19.122,19.421,18.95,19.37,9622,0
2013-06-07,19.361,19.361,19.019,19.344,19429,0
2013-06-10,19.284,19.421,18.866,19.267,16771,0
2013-06-11,19.148,19.481,18.771,19.429,12714,0
2013-06-12,19.498,19.54,19.148,19.447,9587,0
2013-06-13,19.276,19.576,19.036,19.473,6275,0
2013-06-14,19.439,19.439,19.172,19.198,3603,0
2013-06-17,19.387,19.567,19.276,19.404,3844,0
2013-06-18,19.49,19.704,19.404,19.696,12309,0
2013-06-19,19.704,19.774,19.507,19.774,32363,0
2013-06-20,19.548,19.652,19.293,19.387,8580,0
2013-06-21,19.498,19.798,19.284,19.764,36703,0
2013-06-24,19.696,20.098,19.302,19.781,30565,0
2013-06-25,20.03,20.03,19.284,19.678,44977,0
2013-06-26,19.781,19.84,19.077,19.696,31641,0
2013-06-27,19.849,19.876,19.207,19.618,40598,0
2013-06-28,19.711,20.109,19.174,20.09,103829,0
2013-07-01,19.876,20.218,19.463,20.21,47751,0
2013-07-02,20.321,20.816,19.798,20.125,30204,0
2013-07-03,19.917,19.917,19.344,19.524,19525,0
2013-07-05,19.54,19.704,19.233,19.696,17952,0
2013-07-08,19.687,20.432,19.593,20.303,24076,0
2013-07-09,20.269,20.432,20.039,20.321,14678,0
2013-07-10,20.355,20.862,20.269,20.56,33386,0
2013-07-11,20.721,20.721,20.19,20.551,19005,0
2013-07-12,20.466,20.714,20.159,20.424,18002,0
2013-07-15,20.482,20.912,20.479,20.551,12503,0
2013-07-16,20.511,20.926,20.115,20.912,48782,0
2013-07-17,20.902,21.126,20.69,20.955,12741,0
2013-07-18,21.074,22.189,21.074,21.314,17274,0
2013-07-19,21.193,21.193,20.03,20.432,56517,0
2013-07-22,20.021,21.373,19.798,21.082,59886,0
2013-07-23,21.193,21.34,20.689,21.057,23019,0
2013-07-24,21.126,21.161,20.862,20.973,17778,0
2013-07-25,20.981,21.794,20.981,21.726,22354,0
2013-07-26,21.57,21.672,21.237,21.237,9136,0
2013-07-29,20.586,21.193,20.407,20.586,14491,0
2013-07-30,20.708,21.118,20.285,20.33,17364,0
2013-07-31,20.388,20.432,20.079,20.424,19563,0
2013-08-01,20.474,20.519,19.926,20.132,14883,0
2013-08-02,20.098,20.174,19.876,20.071,21034,0
2013-08-05,19.977,20.346,19.91,20.236,18798,0
2013-08-06,20.132,20.432,20.004,20.021,18347,0
2013-08-07,20.098,20.303,19.798,19.798,17709,0
2013-08-08,19.934,20.424,19.934,20.321,7914,0
2013-08-09,20.252,20.474,20.236,20.407,13603,0
2013-08-12,20.294,20.461,19.876,20.294,32612,0
2013-08-13,20.269,20.663,20.252,20.482,23304,0
2013-08-14,20.379,20.902,20.375,20.68,7992,0
2013-08-15,20.56,20.807,20.063,20.15,23921,0
2013-08-16,20.03,20.346,19.755,19.867,47837,0
2013-08-19,20.013,20.379,19.14,19.14,31576,0
2013-08-20,19.207,20.072,19.198,19.696,21320,0
2013-08-21,19.755,20.047,19.618,19.678,22092,0
2013-08-22,19.781,20.388,19.704,20.106,14108,0
2013-08-23,20.21,20.371,19.943,20.183,12961,0
2013-08-26,20.269,20.501,19.917,19.926,11892,0
2013-08-27,19.704,20.002,18.993,19.259,20558,0
2013-08-28,19.267,19.498,18.966,19.077,12647,0
2013-08-29,19.036,19.352,19.036,19.104,13106,0
2013-08-30,19.279,19.607,18.855,18.898,12224,0
2013-09-03,18.979,19.221,18.373,18.649,32806,0
2013-09-04,18.206,18.676,18.206,18.407,10190,0
2013-09-05,18.704,18.704,18.165,18.262,12600,0
2013-09-06,18.382,18.434,17.984,18.139,6273,0
2013-09-09,18.071,18.779,18.009,18.753,16347,0
2013-09-10,18.788,19.048,18.554,18.798,12601,0
2013-09-11,18.685,18.953,18.346,18.727,18591,0
2013-09-12,18.545,18.918,18.503,18.599,7826,0
2013-09-13,18.657,18.901,18.392,18.727,27031,0
2013-09-16,18.712,18.901,18.581,18.901,11279,0
2013-09-17,18.892,20.149,18.676,19.922,34866,0
2013-09-18,20.01,20.875,19.481,20.571,32560,0
2013-09-19,20.037,20.562,19.818,19.881,43089,0
2013-09-20,19.881,20.209,19.663,20.027,40250,0
2013-09-23,20.675,20.695,19.603,20.522,29235,0
2013-09-24,20.599,21.014,20.261,20.685,13744,0
2013-09-25,20.529,20.925,20.38,20.38,4410,0
2013-09-26,20.389,20.869,19.881,20.659,32225,0
2013-09-27,20.513,20.744,20.276,20.608,33238,0
2013-09-30,20.559,20.916,19.921,20.27,23806,0
2013-10-01,19.983,20.131,19.707,19.914,40423,0
2013-10-02,19.818,20.182,19.386,19.473,19750,0
2013-10-03,19.282,19.429,18.944,19.056,24371,0
2013-10-04,19.005,19.153,18.944,19.015,11896,0
2013-10-07,18.96,19.23,18.704,18.823,19173,0
2013-10-08,18.875,18.96,18.573,18.581,19750,0
2013-10-09,18.735,18.806,18.32,18.477,17674,0
2013-10-10,18.727,19.082,18.617,18.806,17068,0
2013-10-11,18.712,19.57,18.712,19.291,28733,0
2013-10-14,19.568,19.568,18.979,19.074,35934,0
2013-10-15,19.065,19.257,18.762,19.127,21460,0
2013-10-16,19.127,19.238,18.779,19.169,11318,0
2013-10-17,19.185,19.863,18.944,19.768,22290,0
2013-10-18,20.078,20.389,19.715,19.949,27488,0
2013-10-21,19.958,20.001,19.741,19.906,15593,0
2013-10-22,20.001,20.131,19.889,20.123,11318,0
2013-10-23,20.001,20.131,19.93,20.037,10062,0
2013-10-24,20.027,20.131,19.715,20.131,11896,0
2013-10-25,20.131,20.131,19.914,20.131,9599,0
2013-10-28,20.095,20.131,20.018,20.123,16631,0
2013-10-29,20.131,20.131,19.922,20.086,10048,0
2013-10-30,20.123,20.131,19.663,19.863,36726,0
2013-10-31,20.052,20.201,19.896,20.044,11083,0
2013-11-01,19.81,19.965,19.447,19.534,38807,0
2013-11-04,19.558,20.037,19.53,19.768,19858,0
2013-11-05,19.603,19.818,19.491,19.628,15822,0
2013-11-06,19.785,20.01,19.439,19.481,42275,0
2013-11-07,19.568,19.898,19.169,19.266,18594,0
2013-11-08,19.247,19.975,19.247,19.889,24717,0
2013-11-11,19.81,19.881,19.654,19.663,3182,0
2013-11-12,19.689,19.863,19.541,19.741,13165,0
2013-11-13,19.707,19.939,19.316,19.939,8545,0
2013-11-14,19.881,19.949,19.578,19.758,9700,0
2013-11-15,19.715,20.037,19.291,19.958,13629,0
2013-11-18,19.654,19.983,19.558,19.681,18826,0
2013-11-19,19.741,19.992,19.668,19.889,17306,0
2013-11-20,19.776,20.045,19.758,19.871,5196,0
2013-11-21,20.045,20.173,19.975,20.131,30490,0
2013-11-22,20.104,20.813,20.078,20.799,30695,0
2013-11-25,20.859,21.644,19.975,21.386,36150,0
2013-11-26,21.273,21.819,21.212,21.698,29799,0
2013-11-27,21.776,22.512,21.644,22.32,22522,0
2013-11-29,22.5,22.936,21.929,22.682,9151,0
2013-12-02,22.599,22.615,21.525,21.707,13976,0
2013-12-03,21.922,22.193,21.906,22.185,12433,0
2013-12-04,21.957,22.228,20.01,21.8,24837,0
2013-12-05,22.35,22.35,21.572,22.131,13963,0
2013-12-06,22.482,22.612,21.993,22.606,9270,0
2013-12-09,22.612,22.612,21.842,22.123,17824,0
2013-12-10,21.947,22.438,21.861,22.29,19456,0
2013-12-11,21.975,22.105,21.852,21.861,11903,0
2013-12-12,21.88,22.202,21.852,21.975,36884,0
2013-12-13,21.957,22.105,21.635,21.832,14208,0
2013-12-16,21.889,21.889,21.451,21.635,13983,0
2013-12-17,21.695,21.817,21.337,21.714,21174,0
2013-12-18,21.327,21.842,21.284,21.832,20373,0
2013-12-19,21.88,21.929,21.389,21.476,12247,0
2013-12-20,21.58,22.902,21.092,22.815,94764,0
2013-12-23,22.866,23.907,22.552,23.748,37196,0
2013-12-24,23.598,24.238,23.296,23.934,7498,0
2013-12-26,23.487,23.828,23.487,23.74,6476,0
2013-12-27,23.82,23.82,23.006,23.627,26439,0
2013-12-30,23.441,23.478,22.978,22.978,2976,0
2013-12-31,23.041,23.094,22.649,22.936,20716,0
2014-01-02,22.77,22.786,22.185,22.359,6998,0
2014-01-03,22.402,22.402,20.604,22.055,15848,0
2014-01-06,21.993,22.064,21.337,21.522,9955,0
2014-01-07,21.512,21.642,20.924,21.362,15189,0
2014-01-08,21.618,21.618,20.972,21.275,10187,0
2014-01-09,21.407,21.556,20.979,21.319,12591,0
2014-01-10,21.38,21.589,20.988,21.293,20945,0
2014-01-13,21.303,21.493,20.972,21.268,25752,0
2014-01-14,21.109,21.231,20.972,21.214,9726,0
2014-01-15,20.995,21.512,20.621,21.432,10987,0
2014-01-16,21.407,21.407,21.196,21.346,9640,0
2014-01-17,21.311,21.319,20.972,21.144,8927,0
2014-01-21,21.187,21.398,20.972,21.398,22775,0
2014-01-22,21.389,21.512,21.319,21.493,12134,0
2014-01-23,22.088,22.088,21.172,21.502,10072,0
2014-01-24,21.223,21.704,20.751,21.275,20830,0
2014-01-27,21.755,21.755,21.109,21.214,12247,0
2014-01-28,21.223,21.459,20.972,21.459,28384,0
2014-01-29,21.196,21.485,20.972,20.988,28039,0
2014-01-30,21.205,21.223,20.804,21.022,33762,0
2014-01-31,20.673,21.031,20.228,20.315,34907,0
2014-02-03,20.342,21.993,19.335,19.833,47546,0
2014-02-04,20.078,20.086,19.442,19.607,28735,0
2014-02-05,19.51,19.583,19.267,19.344,24756,0
2014-02-06,19.467,19.502,19.223,19.223,18239,0
2014-02-07,19.344,19.583,18.873,19.223,20287,0
2014-02-10,19.169,19.362,18.82,19.223,16019,0
2014-02-11,19.982,19.982,19.177,19.502,9162,0
2014-02-12,19.536,19.756,19.344,19.432,8269,0
2014-02-13,19.31,19.65,19.31,19.563,9090,0
2014-02-14,19.719,20.069,19.528,19.685,16989,0
2014-02-18,19.703,19.913,19.573,19.869,19682,0
2014-02-19,19.728,20.14,19.703,19.712,10883,0
2014-02-20,19.982,20.052,19.747,19.879,6020,0
2014-02-21,19.982,20.042,19.599,19.728,14899,0
2014-02-24,20.105,20.105,19.833,19.869,19291,0
2014-02-25,19.921,20.189,19.719,19.747,4888,0
2014-02-26,20.032,20.032,19.66,19.669,6848,0
2014-02-27,19.782,19.825,19.442,19.66,20697,0
2014-02-28,19.703,20.263,19.467,19.625,44539,0
2014-03-03,19.442,19.774,19.442,19.519,11329,0
2014-03-04,19.712,21.179,19.712,20.428,39290,0
2014-03-05,19.942,20.806,19.942,20.543,21875,0
2014-03-06,20.499,21.01,20.499,20.832,16998,0
2014-03-07,20.797,21.178,20.797,21.02,11818,0
2014-03-10,20.896,20.896,20.349,20.534,15165,0
2014-03-11,20.314,20.518,20.022,20.111,7449,0
2014-03-12,19.882,20.551,19.882,20.534,11995,0
2014-03-13,20.509,20.63,20.261,20.518,13266,0
2014-03-14,20.383,20.616,20.147,20.261,10594,0
2014-03-17,20.383,20.648,20.261,20.526,6966,0
2014-03-18,20.621,20.852,20.12,20.718,30836,0
2014-03-19,20.792,20.823,20.437,20.658,16584,0
2014-03-20,20.711,21.268,20.644,21.162,11570,0
2014-03-21,21.258,21.303,21.001,21.24,27328,0
2014-03-24,21.24,21.885,21.001,21.25,29160,0
2014-03-25,20.806,21.486,20.806,21.089,9505,0
2014-03-26,21.284,21.284,20.437,20.437,18247,0
2014-03-27,20.543,20.543,19.74,20.04,9865,0
2014-03-28,19.969,20.446,19.632,19.836,25071,0
2014-03-31,20.04,21.02,19.854,20.755,43698,0
2014-04-01,20.674,20.959,20.383,20.959,16036,0
2014-04-02,20.806,21.178,20.806,21.037,5810,0
2014-04-03,20.929,21.178,20.929,21.037,3641,0
2014-04-04,21.23,21.23,19.912,19.925,21121,0
2014-04-07,20.295,20.295,19.854,19.864,14033,0
2014-04-08,19.952,21.02,19.767,19.864,29443,0
2014-04-09,19.854,19.942,19.767,19.873,21717,0
2014-04-10,19.952,19.977,19.687,19.721,37575,0
2014-04-11,19.563,20.235,19.536,19.697,35771,0
2014-04-14,19.873,19.873,19.316,19.412,19105,0
2014-04-15,19.421,19.908,19.412,19.573,12756,0
2014-04-16,19.6,20.057,19.6,19.642,17192,0
2014-04-17,19.412,19.7,19.412,19.583,20346,0
2014-04-21,19.642,19.836,19.476,19.502,17040,0
2014-04-22,19.536,19.6,19.476,19.573,22145,0
2014-04-23,19.583,19.81,19.412,19.421,12178,0
2014-04-24,19.412,19.553,19.237,19.325,19277,0
2014-04-25,19.316,19.333,18.787,18.858,51873,0
2014-04-28,18.822,19.077,18.221,18.539,51070,0
2014-04-29,18.701,18.936,18.514,18.787,48145,0
2014-04-30,19.008,19.018,18.701,18.804,54928,0
2014-05-01,18.804,18.972,18.53,18.672,41678,0
2014-05-02,18.75,19.042,18.487,18.53,19155,0
2014-05-05,20.422,20.422,18.442,18.547,26080,0
2014-05-06,18.497,18.972,18.381,18.407,39027,0
2014-05-07,18.682,18.718,18.365,18.523,21123,0
2014-05-08,18.662,19.396,18.53,18.644,36296,0
2014-05-09,18.547,19.651,18.539,18.972,20123,0
2014-05-12,19.158,19.942,19.018,19.713,58952,0
2014-05-13,19.952,19.987,19.255,19.255,54580,0
2014-05-14,19.299,19.387,18.62,18.875,40355,0
2014-05-15,18.718,19.67,18.612,18.858,46086,0
2014-05-16,18.813,19.255,18.667,19.182,30927,0
2014-05-19,19.158,19.51,19.158,19.377,18859,0
2014-05-20,19.776,19.776,18.76,19.06,41269,0
2014-05-21,19.06,19.237,18.919,19.018,21327,0
2014-05-22,19.06,19.202,18.99,19.06,16270,0
2014-05-23,19.042,19.325,18.972,19.027,28297,0
2014-05-27,19.068,19.441,19.068,19.36,24622,0
2014-05-28,19.307,19.431,19.15,19.396,13702,0
2014-05-29,19.502,19.791,19.502,19.67,2946,0
2014-05-30,19.757,19.827,19.67,19.749,14309,0
2014-06-02,19.588,19.678,19.325,19.51,14529,0
2014-06-03,19.573,19.573,19.192,19.333,19143,0
2014-06-04,19.333,19.673,19.271,19.397,18194,0
2014-06-05,19.36,19.655,19.237,19.432,27518,0
2014-06-06,19.566,20.395,19.547,20.188,32818,0
2014-06-09,20.119,20.343,19.922,20.074,16683,0
2014-06-10,20.056,20.056,19.753,19.958,8859,0
2014-06-11,19.798,19.93,19.468,19.576,28272,0
2014-06-12,19.576,19.725,19.458,19.619,28390,0
2014-06-13,19.725,19.807,19.449,19.619,10905,0
2014-06-16,19.628,19.628,19.307,19.307,11115,0
2014-06-17,19.378,19.619,19.289,19.449,25918,0
2014-06-18,19.468,19.772,19.468,19.61,25775,0
2014-06-19,19.619,19.709,19.521,19.521,6137,0
2014-06-20,19.718,19.789,19.422,19.78,85062,0
2014-06-23,19.628,19.814,19.628,19.709,27637,0
2014-06-24,19.628,19.814,19.537,19.628,53736,0
2014-06-25,19.602,19.762,19.468,19.512,15733,0
2014-06-26,19.664,19.709,19.281,19.593,18552,0
2014-06-27,19.422,19.796,19.422,19.566,65127,0
2014-06-30,19.432,19.664,19.209,19.378,43876,0
2014-07-01,19.503,19.832,19.406,19.745,57644,0
2014-07-02,19.789,20.013,19.636,19.905,7737,0
2014-07-03,20.056,20.325,19.86,20.171,9514,0
2014-07-07,20.013,20.456,19.897,20.128,14536,0
2014-07-08,20.156,20.315,19.745,20.065,27241,0
2014-07-09,20.065,20.244,19.832,20.03,11429,0
2014-07-10,19.681,20.244,19.468,19.655,23477,0
2014-07-11,19.699,19.789,19.664,19.664,8559,0
2014-07-14,19.905,20.08,19.602,19.753,21958,0
2014-07-15,19.842,19.842,19.442,19.628,16844,0
2014-07-16,19.673,19.673,19.271,19.36,11109,0
2014-07-17,19.37,19.709,18.959,19.092,25207,0
2014-07-18,18.914,19.386,18.914,19.289,14982,0
2014-07-21,19.432,19.468,18.78,18.95,20900,0
2014-07-22,19.057,19.299,19.023,19.049,8300,0
2014-07-23,19.102,19.332,19.102,19.173,6185,0
2014-07-24,19.218,19.307,19.173,19.181,9132,0
2014-07-25,19.083,19.181,19.083,19.181,13383,0
2014-07-28,19.14,19.263,19.14,19.148,7471,0
2014-07-29,19.237,19.299,19.039,19.181,10538,0
2014-07-30,19.218,19.388,19.218,19.244,7365,0
2014-07-31,19.173,19.2,19.083,19.181,12618,0
2014-08-01,19.244,19.343,19.074,19.2,16920,0
2014-08-04,19.307,19.351,19.173,19.263,13611,0
2014-08-05,19.148,19.244,18.914,19.049,9099,0
2014-08-06,18.95,19.173,18.95,19.13,6382,0
2014-08-07,19.083,19.083,18.744,18.826,12707,0
2014-08-08,18.799,19.057,18.799,19.049,21112,0
2014-08-11,19.092,19.478,19.092,19.378,7384,0
2014-08-12,19.397,19.397,19.083,19.111,8086,0
2014-08-13,19.397,19.397,19.06,19.237,6802,0
2014-08-14,19.363,19.363,18.637,18.721,31787,0
2014-08-15,18.959,19.148,18.727,18.905,36382,0
2014-08-18,19.049,19.173,18.905,19.164,8594,0
2014-08-19,19.254,19.449,19.181,19.432,12764,0
2014-08-20,19.566,19.566,19.19,19.378,10865,0
2014-08-21,19.289,19.547,19.289,19.547,12598,0
2014-08-22,19.547,19.61,19.468,19.593,12580,0
2014-08-25,19.593,19.709,19.468,19.61,13433,0
2014-08-26,19.646,19.709,19.619,19.691,12420,0
2014-08-27,19.691,19.707,19.449,19.619,13752,0
2014-08-28,19.61,19.858,19.521,19.537,14586,0
2014-08-29,19.547,19.879,19.547,19.745,8789,0
2014-09-02,19.842,20.065,19.628,19.888,27818,0
2014-09-03,19.905,20.067,19.743,19.813,41600,0
2014-09-04,19.986,20.04,19.914,19.914,14231,0
2014-09-05,19.914,20.004,19.914,19.959,13650,0
2014-09-08,19.914,20.049,19.869,19.922,7854,0
2014-09-09,20.013,20.049,19.905,19.905,24052,0
2014-09-10,19.922,20.013,19.914,20.013,4737,0
2014-09-11,19.986,20.032,19.914,20.022,10706,0
2014-09-12,20.022,20.103,19.743,19.94,15465,0
2014-09-15,19.959,20.084,19.959,20.004,12680,0
2014-09-16,20.004,20.093,19.877,20.004,7781,0
2014-09-17,19.823,20.04,19.823,19.922,8251,0
2014-09-18,19.86,20.445,19.86,20.239,18648,0
2014-09-19,20.273,20.699,20.273,20.699,41596,0
2014-09-22,20.59,20.807,20.491,20.51,17797,0
2014-09-23,20.527,20.897,20.51,20.732,27804,0
2014-09-24,21.065,21.204,20.708,21.04,16263,0
2014-09-25,20.913,21.058,20.643,20.679,22643,0
2014-09-26,20.699,20.699,20.535,20.653,11698,0
2014-09-29,20.428,20.545,20.119,20.545,11218,0
2014-09-30,20.355,20.624,20.221,20.5,23938,0
2014-10-01,20.545,20.799,19.723,19.914,29081,0
2014-10-02,20.23,20.96,19.661,19.888,10571,0
2014-10-03,20.076,20.076,19.761,19.905,9023,0
2014-10-06,19.698,20.067,19.643,20.04,10155,0
2014-10-07,19.986,20.265,19.689,19.779,9520,0
2014-10-08,19.823,20.428,19.543,20.292,12620,0
2014-10-09,20.013,20.04,19.608,19.823,11088,0
2014-10-10,19.689,20.14,19.547,19.823,13677,0
2014-10-13,19.976,20.723,19.723,20.715,14563,0
2014-10-14,20.545,20.799,20.528,20.715,19075,0
2014-10-15,20.545,20.861,19.68,20.472,27689,0
2014-10-16,20.653,20.723,20.067,20.51,25236,0
2014-10-17,20.831,20.831,20.113,20.373,19279,0
2014-10-20,20.51,20.571,19.86,20.282,15747,0
2014-10-21,19.851,20.599,19.851,20.265,28281,0
2014-10-22,20.239,21.411,20.239,20.888,48574,0
2014-10-23,21.084,21.084,20.527,20.715,16433,0
2014-10-24,20.814,20.913,20.571,20.571,8859,0
2014-10-27,20.708,20.861,20.453,20.634,8305,0
2014-10-28,20.689,20.93,19.841,20.93,19396,0
2014-10-29,20.715,21.22,20.634,20.97,15281,0
2014-10-30,20.96,21.589,20.689,21.356,21677,0
2014-10-31,21.698,21.841,20.663,21.806,41746,0
2014-11-03,21.707,22.256,21.554,22.068,25869,0
2014-11-04,22.068,22.076,21.58,21.831,12747,0
2014-11-05,21.78,22.237,21.411,22.129,14909,0
2014-11-06,22.03,22.293,21.806,22.246,19803,0
2014-11-07,22.021,22.4,21.742,21.907,30709,0
2014-11-10,21.698,22.473,21.69,22.076,29179,0
2014-11-11,22.068,22.202,21.815,22.04,17775,0
2014-11-12,21.915,22.211,21.806,22.211,19380,0
2014-11-13,22.256,22.455,21.987,22.05,11236,0
2014-11-14,22.177,22.246,21.897,22.076,12588,0
2014-11-17,22.121,22.167,21.618,21.643,16756,0
2014-11-18,21.671,21.897,21.202,21.401,18895,0
2014-11-19,21.283,21.283,20.752,21.013,8750,0
2014-11-20,21.013,21.363,20.95,21.363,15781,0
2014-11-21,21.636,21.636,20.96,20.978,13156,0
2014-11-24,21.363,22.285,21.058,21.86,32328,0
2014-11-25,21.536,21.831,21.356,21.571,18107,0
2014-11-26,21.32,21.879,21.21,21.796,25557,0
2014-11-28,21.102,21.796,21.084,21.22,19472,0
2014-12-01,20.913,21.32,20.771,21.14,26473,0
2014-12-02,21.149,21.326,20.879,21.22,26972,0
2014-12-03,21.22,21.537,20.976,21.158,17037,0
2014-12-04,21.148,21.275,20.984,20.993,11008,0
2014-12-05,20.976,21.293,20.775,21.066,16596,0
2014-12-08,20.937,21.176,20.474,20.546,17339,0
2014-12-09,20.474,21.438,20.047,21.329,26258,0
2014-12-10,21.066,21.374,20.937,21.249,16797,0
2014-12-11,21.257,21.422,21.158,21.229,17637,0
2014-12-12,21.029,21.384,20.757,21.158,21677,0
2014-12-15,21.348,21.374,21.158,21.167,14271,0
2014-12-16,21.202,21.348,21.158,21.158,16066,0
2014-12-17,21.158,22.067,21.158,22.059,15150,0
2014-12-18,22.084,22.549,21.585,22.549,21901,0
2014-12-19,22.449,22.74,21.995,22.059,60779,0
2014-12-22,22.203,22.53,21.737,22.422,10202,0
2014-12-23,21.666,22.712,21.666,22.385,17821,0
2014-12-24,22.621,22.621,22.585,22.585,1758,0
2014-12-26,22.495,22.64,22.295,22.605,6324,0
2014-12-29,22.605,22.75,22.53,22.721,11894,0
2014-12-30,22.44,22.703,22.394,22.539,3064,0
2014-12-31,22.549,22.612,22.02,22.576,14462,0
2015-01-02,22.229,22.495,21.413,21.876,26726,0
2015-01-05,21.794,21.794,21.384,21.413,16137,0
2015-01-06,21.757,21.757,21.249,21.249,20627,0
2015-01-07,21.811,21.811,20.967,21.293,5025,0
2015-01-08,21.293,21.584,21.167,21.502,27896,0
2015-01-09,21.438,21.438,21.066,21.111,13622,0
2015-01-12,20.947,21.111,20.483,20.612,17360,0
2015-01-13,20.602,21.275,20.292,20.573,19118,0
2015-01-14,20.521,20.885,20.273,20.657,19584,0
2015-01-15,20.583,20.602,19.408,19.554,35246,0
2015-01-16,19.545,20.011,19.545,20.001,11629,0
2015-01-20,20.011,20.011,19.564,19.674,27019,0
2015-01-21,19.646,19.914,19.646,19.783,16445,0
2015-01-22,19.792,20.42,19.727,20.382,20042,0
2015-01-23,20.138,20.257,19.674,19.893,25042,0
2015-01-26,20.029,21.038,19.855,20.947,21361,0
2015-01-27,20.674,21.021,20.247,20.703,29281,0
2015-01-28,20.474,20.92,20.22,20.247,21209,0
2015-01-29,20.338,20.711,20.148,20.521,13115,0
2015-01-30,20.33,20.811,19.584,19.584,56384,0
2015-02-02,19.927,20.483,19.927,20.438,14061,0
2015-02-03,20.62,20.902,20.201,20.885,13418,0
2015-02-04,20.875,20.912,20.657,20.767,9996,0
2015-02-05,20.757,21.557,20.757,21.22,10183,0
2015-02-06,21.339,21.838,21.183,21.267,13837,0
2015-02-09,21.275,21.43,21.011,21.229,8625,0
2015-02-10,20.967,21.393,20.794,20.957,15685,0
2015-02-11,20.819,21.321,20.502,20.512,9291,0
2015-02-12,20.529,20.912,20.529,20.912,5055,0
2015-02-13,21.011,21.158,20.483,20.967,21112,0
2015-02-17,20.857,20.931,20.613,20.747,4347,0
2015-02-18,20.637,20.728,20.402,20.703,4919,0
2015-02-19,20.602,20.602,20.191,20.412,14316,0
2015-02-20,20.455,20.455,20.111,20.111,10161,0
2015-02-23,20.111,20.182,20.02,20.064,5794,0
2015-02-24,20.347,20.546,20.064,20.247,11094,0
2015-02-25,20.257,20.637,20.047,20.356,15093,0
2015-02-26,20.273,20.474,20.138,20.338,10009,0
2015-02-27,20.593,20.719,20.157,20.556,45593,0
2015-03-02,20.438,20.912,20.438,20.819,12856,0
2015-03-03,20.767,20.967,20.747,20.757,10441,0
2015-03-04,20.757,20.828,20.315,20.37,9791,0
2015-03-05,20.737,20.737,20.114,20.261,9791,0
2015-03-06,20.159,20.563,20.013,20.022,13272,0
2015-03-09,20.04,20.296,20.04,20.131,5004,0
2015-03-10,20.013,20.04,19.59,19.846,19582,0
2015-03-11,19.681,20.131,19.681,19.782,8376,0
2015-03-12,19.865,20.904,19.865,20.838,19472,0
2015-03-13,20.554,20.767,20.167,20.417,10987,0
2015-03-16,20.425,20.656,20.031,20.526,17513,0
2015-03-17,20.6,20.737,20.261,20.682,13707,0
2015-03-18,20.296,20.812,20.296,20.784,14794,0
2015-03-19,20.666,20.904,20.499,20.885,17841,0
2015-03-20,20.904,21.115,20.656,21.041,37640,0
2015-03-23,21.014,21.179,20.977,21.162,8595,0
2015-03-24,20.969,21.142,20.895,21.014,7072,0
2015-03-25,21.234,21.234,20.591,20.591,12729,0
2015-03-26,20.656,20.656,20.398,20.526,6202,0
2015-03-27,20.526,20.885,20.425,20.737,11965,0
2015-03-30,20.728,21.051,20.261,20.977,7072,0
2015-03-31,20.682,20.868,20.527,20.757,12402,0
2015-04-01,20.6,20.646,20.444,20.646,9356,0
2015-04-02,20.554,20.959,20.453,20.728,7181,0
2015-04-06,20.554,21.105,20.536,20.913,5765,0
2015-04-07,21.123,21.123,20.832,20.939,3013,0
2015-04-08,20.977,21.224,20.71,21.079,5222,0
2015-04-09,20.784,20.921,20.673,20.673,4400,0
2015-04-10,20.71,20.71,20.462,20.518,4568,0
2015-04-13,20.315,20.489,20.315,20.471,12837,0
2015-04-14,20.362,20.489,20.296,20.48,12074,0
2015-04-15,20.546,20.546,20.362,20.388,15568,0
2015-04-16,20.499,20.536,20.352,20.398,6935,0
2015-04-17,20.306,20.37,19.928,20.094,11313,0
2015-04-20,20.242,20.37,20.224,20.277,9625,0
2015-04-21,20.388,20.398,20.233,20.388,8456,0
2015-04-22,20.287,20.408,20.28,20.408,4979,0
2015-04-23,20.388,20.408,20.013,20.159,8485,0
2015-04-24,20.224,20.444,20.224,20.444,11844,0
2015-04-27,20.453,20.526,20.325,20.325,12074,0
2015-04-28,20.434,21.087,20.425,20.959,9642,0
2015-04-29,21.079,21.079,20.767,20.828,13382,0
2015-04-30,20.702,20.995,20.682,20.692,17949,0
2015-05-01,20.868,21.051,20.673,20.939,17841,0
2015-05-04,20.949,21.051,20.591,20.747,14467,0
2015-05-05,20.6,20.82,20.526,20.673,24149,0
2015-05-06,20.682,20.913,20.572,20.591,13420,0
2015-05-07,20.828,20.913,20.627,20.794,9858,0
2015-05-08,20.939,21.087,20.6,20.682,8595,0
2015-05-11,20.61,20.682,20.362,20.489,28068,0
2015-05-12,20.408,20.572,20.296,20.425,15470,0
2015-05-13,20.408,20.656,20.315,20.343,9204,0
2015-05-14,20.572,20.572,20.362,20.444,8595,0
2015-05-15,20.462,20.682,20.195,20.315,11155,0
2015-05-18,20.343,20.913,20.343,20.581,13302,0
2015-05-19,20.417,20.812,20.417,20.637,10968,0
2015-05-20,20.646,20.682,20.425,20.546,10401,0
2015-05-21,20.509,20.682,20.509,20.554,6637,0
2015-05-22,20.554,20.682,20.398,20.398,6962,0
2015-05-26,20.546,20.838,20.362,20.719,22493,0
2015-05-27,20.61,20.939,20.536,20.939,8376,0
2015-05-28,20.794,20.929,20.572,20.737,11749,0
2015-05-29,20.728,21.041,20.673,20.838,12620,0
2015-06-01,20.868,21.142,20.408,21.014,8026,0
2015-06-02,20.812,21.142,20.812,21.142,13935,0
2015-06-03,21.337,21.439,21.198,21.384,15723,0
2015-06-04,21.422,21.43,21.207,21.235,5492,0
2015-06-05,21.319,21.439,21.022,21.31,15400,0
2015-06-08,21.188,21.198,20.763,20.835,20571,0
2015-06-09,20.763,21.115,20.733,20.937,7271,0
2015-06-10,21.356,21.356,21.207,21.301,14249,0
2015-06-11,21.152,21.356,21.031,21.264,7152,0
2015-06-12,21.105,21.347,21.105,21.225,8724,0
2015-06-15,21.068,21.356,21.05,21.356,20786,0
2015-06-16,21.356,21.356,21.058,21.347,21649,0
2015-06-17,21.356,21.356,21.142,21.245,8399,0
2015-06-18,21.31,21.356,21.207,21.347,16692,0
2015-06-19,21.216,21.978,21.216,21.347,71835,0
2015-06-22,21.504,22.053,21.504,21.988,7217,0
2015-06-23,22.007,22.174,21.635,22.145,11286,0
2015-06-24,22.099,22.286,21.914,21.978,10661,0
2015-06-25,21.746,22.053,21.746,21.949,8399,0
2015-06-26,22.007,22.572,21.838,22.572,67526,0
2015-06-29,22.135,22.525,21.857,21.876,15938,0
2015-06-30,22.117,22.266,21.968,22.108,13094,0
2015-07-01,22.202,22.236,22.007,22.024,18632,0
2015-07-02,22.079,22.117,21.886,21.998,15400,0
2015-07-06,21.82,21.914,21.635,21.672,7430,0
2015-07-07,21.643,21.774,21.319,21.607,13247,0
2015-07-08,21.403,21.81,21.225,21.337,12924,0
2015-07-09,21.588,21.588,21.133,21.188,12170,0
2015-07-10,21.43,22.033,21.31,21.682,14215,0
2015-07-13,21.939,22.043,21.672,22.033,6570,0
2015-07-14,21.801,21.867,21.682,21.857,9094,0
2015-07-15,21.793,22.071,21.643,21.82,6837,0
2015-07-16,21.886,22.202,21.886,22.079,11739,0
2015-07-17,22.053,22.414,21.755,21.755,8185,0
2015-07-20,22.016,22.016,21.588,21.607,10876,0
2015-07-21,21.69,22.276,21.422,21.422,4308,0
2015-07-22,21.81,21.82,21.086,21.524,14431,0
2015-07-23,21.793,21.793,21.393,21.495,11953,0
2015-07-24,21.719,22.155,21.449,21.755,28001,0
2015-07-27,21.905,21.988,21.597,21.746,12170,0
2015-07-28,21.643,22.359,21.643,22.063,15078,0
2015-07-29,22.071,22.202,21.413,21.578,17985,0
2015-07-30,21.364,21.737,21.364,21.542,19924,0
2015-07-31,21.709,22.228,21.709,21.988,15400,0
2015-08-03,21.923,22.024,21.774,21.857,16835,0
2015-08-04,21.886,22.321,21.886,22.033,10340,0
2015-08-05,21.968,22.246,21.968,22.043,7109,0
2015-08-06,22.053,22.053,21.56,21.784,10473,0
2015-08-07,21.617,22.079,21.588,21.931,10985,0
2015-08-10,21.914,22.266,21.829,22.007,13138,0
2015-08-11,21.905,22.169,21.876,21.896,9624,0
2015-08-12,21.838,22.063,21.829,21.914,11200,0
2015-08-13,21.82,21.905,21.413,21.43,9047,0
2015-08-14,21.374,21.774,21.374,21.57,17448,0
2015-08-17,21.393,22.007,21.393,21.476,13138,0
2015-08-18,21.588,21.719,21.43,21.625,11522,0
2015-08-19,21.542,21.755,21.364,21.393,5708,0
2015-08-20,21.254,21.635,21.142,21.216,23048,0
2015-08-21,20.901,21.588,20.901,21.172,28540,0
2015-08-24,20.427,21.643,20.316,20.641,29675,0
2015-08-25,21.458,21.458,20.892,20.911,20677,0
2015-08-26,21.291,21.699,21.013,21.264,11953,0
2015-08-27,21.291,21.699,21.235,21.56,15185,0
2015-08-28,21.449,21.801,21.449,21.625,5600,0
2015-08-31,21.578,22.089,21.578,21.939,17556,0
2015-09-01,21.709,22.165,21.495,21.504,14755,0
2015-09-02,21.973,22.002,21.711,21.852,8956,0
2015-09-03,21.918,22.18,21.654,21.72,28256,0
2015-09-04,21.495,21.993,21.317,21.644,10875,0
2015-09-08,21.758,22.208,21.739,22.076,25910,0
2015-09-09,22.124,22.293,21.626,21.749,11837,0
2015-09-10,21.832,22.199,21.749,21.832,11366,0
2015-09-11,21.739,22.535,21.691,22.293,13115,0
2015-09-14,22.199,22.49,22.068,22.405,5864,0
2015-09-15,22.414,22.555,22.152,22.47,8956,0
2015-09-16,22.509,22.509,22.284,22.358,13648,0
2015-09-17,22.395,22.508,22.218,22.376,10646,0
2015-09-18,22.049,22.771,22.039,22.33,49476,0
2015-09-21,22.573,22.742,22.274,22.414,7679,0
2015-09-22,22.244,22.545,21.813,21.89,10768,0
2015-09-23,21.758,22.244,21.758,22.039,13342,0
2015-09-24,21.927,22.32,21.927,22.171,11296,0
2015-09-25,22.293,22.555,21.589,21.598,26764,0
2015-09-28,21.674,21.908,21.438,21.438,13811,0
2015-09-29,21.57,21.813,21.504,21.674,8851,0
2015-09-30,21.832,22.114,21.749,21.993,12261,0
2015-10-01,22.114,22.303,21.749,21.777,13008,0
2015-10-02,21.711,22.002,21.589,21.973,10768,0
2015-10-05,21.823,22.452,21.823,22.395,5028,0
2015-10-06,22.405,22.5,22.085,22.312,9170,0
2015-10-07,22.443,22.5,22.18,22.47,13889,0
2015-10-08,22.47,22.834,22.461,22.705,9063,0
2015-10-09,22.714,22.78,22.573,22.752,5225,0
2015-10-12,22.78,22.834,22.012,22.79,10436,0
2015-10-13,22.452,22.834,22.452,22.668,10236,0
2015-10-14,22.603,22.742,21.832,22.47,30921,0
2015-10-15,22.555,22.931,22.19,22.834,16528,0
2015-10-16,22.826,22.864,22.583,22.659,13968,0
2015-10-19,22.535,22.834,22.535,22.659,5667,0
2015-10-20,22.762,22.78,22.535,22.78,3947,0
2015-10-21,22.526,22.714,22.461,22.509,12795,0
2015-10-22,22.452,22.976,22.405,22.884,16100,0
2015-10-23,22.967,23.427,22.742,23.427,13862,0
2015-10-26,23.436,23.436,23.062,23.427,8317,0
2015-10-27,23.212,23.427,23.071,23.221,10024,0
2015-10-28,23.352,24.055,23.145,24.055,19939,0
2015-10-29,23.699,24.776,23.634,24.055,20686,0
2015-10-30,24.148,24.148,23.474,23.634,12049,0
2015-11-02,23.643,23.755,23.239,23.427,15622,0
2015-11-03,23.671,23.681,23.352,23.512,16230,0
2015-11-04,23.558,23.661,23.399,23.585,16683,0
2015-11-05,23.567,24.009,23.399,24.009,10768,0
2015-11-06,24.009,24.75,23.999,24.628,14927,0
2015-11-09,24.27,24.526,23.999,24.045,12200,0
2015-11-10,23.925,24.328,23.727,24.225,6823,0
2015-11-11,24.3,24.57,23.794,24.075,23244,0
2015-11-12,24.29,24.29,23.39,23.445,13968,0
2015-11-13,23.267,23.989,22.931,23.08,19939,0
2015-11-16,23.306,23.54,22.884,23.333,15781,0
2015-11-17,23.454,23.803,23.174,23.258,11091,0
2015-11-18,23.567,23.774,23.326,23.699,19301,0
2015-11-19,23.69,24.234,23.54,23.745,19193,0
2015-11-20,23.896,24.328,23.54,23.867,8425,0
2015-11-23,23.848,24.037,23.625,23.876,25591,0
2015-11-24,23.653,23.858,23.585,23.822,33589,0
2015-11-25,23.915,24.225,23.54,24.093,10236,0
2015-11-27,23.999,24.56,23.867,24.384,8210,0
2015-11-30,24.486,24.664,23.971,24.384,29430,0
2015-12-01,24.338,24.599,23.661,24.197,14377,0
2015-12-02,24.329,24.679,24.139,24.158,12148,0
2015-12-03,24.206,24.225,23.704,23.732,10617,0
2015-12-04,23.666,24.158,23.666,23.903,8768,0
2015-12-07,24.025,24.025,23.666,23.741,12359,0
2015-12-08,24.015,24.015,23.457,23.457,14061,0
2015-12-09,23.287,23.8,23.249,23.277,15950,0
2015-12-10,23.032,23.629,22.871,23.344,111552,0
2015-12-11,22.947,23.438,22.881,22.91,14789,0
2015-12-14,22.947,23.287,22.881,22.965,10166,0
2015-12-15,23.221,23.657,23.003,23.506,19860,0
2015-12-16,23.694,24.197,22.9,24.158,8029,0
2015-12-17,24.015,24.406,23.638,24.015,11936,0
2015-12-18,23.883,24.584,23.704,24.461,50811,0
2015-12-21,24.529,24.529,23.978,24.31,9930,0
2015-12-22,24.346,24.707,23.865,24.641,9867,0
2015-12-23,24.85,24.85,24.613,24.763,7249,0
2015-12-24,24.842,24.842,24.346,24.707,4688,0
2015-12-28,24.538,24.707,24.529,24.574,4113,0
2015-12-29,24.707,24.754,24.673,24.699,6330,0
2015-12-30,24.564,24.707,24.346,24.433,7334,0
2015-12-31,24.509,24.613,24.167,24.244,13899,0
2016-01-04,24.102,24.102,23.061,23.221,19462,0
2016-01-05,23.722,24.206,23.194,23.903,23229,0
2016-01-06,23.334,24.329,23.326,24.187,21328,0
2016-01-07,23.845,23.845,23.42,23.467,9238,0
2016-01-08,23.571,23.73,22.763,22.815,9470,0
2016-01-11,23.07,23.07,22.547,22.861,16075,0
2016-01-12,22.861,22.861,22.483,22.758,15619,0
2016-01-13,22.786,23.079,22.028,22.142,9986,0
2016-01-14,22.416,23.174,22.285,22.918,11647,0
2016-01-15,22.226,22.831,21.839,22.36,12218,0
2016-01-19,22.568,22.568,21.101,21.556,16479,0
2016-01-20,21.536,22.36,21.441,22.285,12834,0
2016-01-21,22.321,22.815,21.473,22.473,15498,0
2016-01-22,23.099,23.334,22.294,23.287,14087,0
2016-01-25,23.334,23.78,22.965,23.07,12561,0
2016-01-26,23.344,23.599,23.051,23.354,7769,0
2016-01-27,23.249,23.609,22.918,23.334,13902,0
2016-01-28,23.42,23.761,23.267,23.543,9600,0
2016-01-29,23.713,23.713,23.549,23.666,18039,0
2016-02-01,23.609,24.139,23.391,24.139,7232,0
2016-02-02,23.845,23.873,23.277,23.525,9625,0
2016-02-03,23.722,23.741,22.753,23.174,10560,0
2016-02-04,23.145,23.638,22.719,23.145,26103,0
2016-02-05,23.145,23.609,22.35,22.36,21695,0
2016-02-08,22.285,23.315,21.962,23.184,12936,0
2016-02-09,22.91,23.184,22.624,22.9,7254,0
2016-02-10,23.174,23.515,22.748,22.786,5810,0
2016-02-11,22.654,22.89,22.316,22.529,7186,0
2016-02-12,22.89,23.354,22.815,23.354,7003,0
2016-02-16,23.506,23.666,23.297,23.571,8185,0
2016-02-17,23.543,23.619,23.154,23.354,11166,0
2016-02-18,23.354,23.467,22.928,23.212,6187,0
2016-02-19,23.184,23.657,22.918,22.984,10246,0
2016-02-22,23.194,23.657,23.117,23.448,8374,0
2016-02-23,23.401,23.571,22.955,23.23,18465,0
2016-02-24,23.194,23.571,23.099,23.506,7822,0
2016-02-25,23.525,23.809,23.446,23.732,4665,0
2016-02-26,23.476,23.873,23.476,23.845,10688,0
2016-02-29,23.77,24.479,23.648,24.035,26222,0
2016-03-01,24.064,24.613,24.044,24.499,16674,0
2016-03-02,24.556,24.845,24.355,24.825,16617,0
2016-03-03,24.642,24.796,24.623,24.728,8712,0
2016-03-04,24.652,24.747,24.556,24.701,8696,0
2016-03-07,24.499,24.509,23.897,24.251,13848,0
2016-03-08,24.194,24.269,23.897,24.02,17512,0
2016-03-09,24.222,24.26,23.802,23.887,32161,0
2016-03-10,23.859,23.859,23.581,23.678,8067,0
2016-03-11,23.754,24.203,23.476,24.194,7573,0
2016-03-14,23.992,24.088,23.678,23.724,10034,0
2016-03-15,23.715,23.793,23.476,23.581,7441,0
2016-03-16,23.482,23.956,23.362,23.476,9065,0
2016-03-17,23.41,23.506,23.362,23.506,16060,0
2016-03-18,23.506,24.135,23.343,24.04,118691,0
2016-03-21,23.897,24.155,23.476,23.946,21034,0
2016-03-22,23.907,23.998,23.64,23.744,13150,0
2016-03-23,23.6,23.61,23.218,23.343,18655,0
2016-03-24,23.275,23.62,23.075,23.496,25228,0
2016-03-28,23.515,23.821,23.353,23.659,18789,0
2016-03-29,23.553,24.309,23.353,24.231,18003,0
2016-03-30,24.317,24.701,23.992,24.365,16044,0
2016-03-31,23.969,24.365,23.969,24.203,9044,0
2016-04-01,24.125,24.365,23.868,24.317,12780,0
2016-04-04,24.241,24.613,24.121,24.203,7310,0
2016-04-05,23.974,24.289,23.887,24.03,12704,0
2016-04-06,24.05,24.222,23.811,24.012,5395,0
2016-04-07,23.916,24.035,23.563,23.839,8762,0
2016-04-08,24.03,24.345,23.581,23.64,13569,0
2016-04-11,23.877,24.375,23.438,23.887,20375,0
2016-04-12,23.907,24.538,23.821,24.538,19102,0
2016-04-13,24.613,24.845,24.538,24.805,33053,0
2016-04-14,24.805,25.32,24.652,24.775,36911,0
2016-04-15,24.718,25.293,24.701,25.178,18330,0
2016-04-18,25.178,25.54,24.776,25.149,58718,0
2016-04-19,25.197,25.239,25.063,25.063,5255,0
2016-04-20,25.13,25.13,24.825,24.929,10847,0
2016-04-21,24.995,25.224,24.642,24.9,12148,0
2016-04-22,25.11,25.11,24.279,24.671,25680,0
2016-04-25,24.565,24.959,24.565,24.785,11029,0
2016-04-26,24.805,25.274,24.709,25.092,27429,0
2016-04-27,25.034,25.274,24.681,25.264,17973,0
2016-04-28,25.264,25.511,25.084,25.407,9465,0
2016-04-29,25.359,25.607,24.939,25.54,14715,0
2016-05-02,25.745,26.295,25.073,26.105,33713,0
2016-05-03,26.085,26.085,25.215,25.378,5561,0
2016-05-04,25.923,25.923,25.178,25.454,13712,0
2016-05-05,25.398,25.884,25.264,25.31,21375,0
2016-05-06,25.368,25.96,25.063,25.32,59471,0
2016-05-09,25.32,25.645,25.13,25.284,18101,0
2016-05-10,25.579,25.714,25.31,25.388,6574,0
2016-05-11,25.511,25.704,25.12,25.254,24911,0
2016-05-12,25.31,25.464,25.11,25.11,5975,0
2016-05-13,25.224,25.454,25.024,25.12,6685,0
2016-05-16,25.368,25.57,24.747,25.398,6586,0
2016-05-17,25.674,25.989,24.738,24.775,19709,0
2016-05-18,24.718,25.254,24.718,24.9,11305,0
2016-05-19,24.988,25.004,24.681,24.845,8524,0
2016-05-20,24.977,25.284,24.853,25.197,3558,0
2016-05-23,24.939,25.838,24.939,25.53,11182,0
2016-05-24,25.417,25.838,25.417,25.607,11778,0
2016-05-25,25.749,26.419,25.589,26.171,10263,0
2016-05-26,26.324,26.457,25.576,25.769,9341,0
2016-05-27,25.97,26.109,25.645,25.903,8716,0
2016-05-31,26.113,26.113,25.731,25.903,7723,0
2016-06-01,26.202,26.363,25.856,26.164,9655,0
2016-06-02,25.961,26.173,25.739,25.884,5035,0
2016-06-03,24.997,26.029,24.997,25.933,14861,0
2016-06-06,25.739,26,25.682,25.913,16454,0
2016-06-07,25.856,26.048,25.682,25.758,12923,0
2016-06-08,25.509,25.884,25.509,25.837,6667,0
2016-06-09,25.798,25.798,25.315,25.604,9278,0
2016-06-10,25.537,25.846,25.296,25.46,5973,0
2016-06-13,25.373,25.526,25.094,25.113,4497,0
2016-06-14,24.94,25.014,24.805,24.988,6583,0
2016-06-15,24.95,25.586,24.95,25.287,9332,0
2016-06-16,24.95,25.325,24.871,25.084,6595,0
2016-06-17,25.21,26.385,24.96,26.115,54801,0
2016-06-20,25.402,26.183,25.402,26.145,7002,0
2016-06-21,25.958,26.145,25.874,26.019,4846,0
2016-06-22,25.981,26.173,25.46,25.46,6505,0
2016-06-23,25.702,26.029,25.412,26.029,9965,0
2016-06-24,25.152,25.952,24.535,25.393,13238,0
2016-06-27,25.2,25.2,24.309,24.391,14073,0
2016-06-28,24.612,24.612,23.484,24.304,10355,0
2016-06-29,24.466,24.486,24.178,24.341,9503,0
2016-06-30,24.428,24.433,24.053,24.274,21785,0
2016-07-01,24.246,24.418,24.168,24.341,11541,0
2016-07-05,24.341,24.555,24.073,24.139,6723,0
2016-07-06,24.101,24.407,24.101,24.371,4062,0
2016-07-07,24.496,24.496,23.975,24.11,6759,0
2016-07-08,24.178,24.845,24.178,24.775,7257,0
2016-07-11,24.825,25.046,24.79,25.026,8403,0
2016-07-12,24.997,25.758,24.935,25.181,16459,0
2016-07-13,25.161,25.278,24.666,25.228,16725,0
2016-07-14,25.171,25.586,25.171,25.479,6268,0
2016-07-15,25.547,25.547,25.19,25.45,6712,0
2016-07-18,25.393,25.576,25.393,25.547,2550,0
2016-07-19,25.402,25.971,25.402,25.788,10958,0
2016-07-20,25.837,25.923,25.576,25.788,8901,0
2016-07-21,25.604,25.778,25.258,25.258,4547,0
2016-07-22,25.586,26.01,25.363,26.01,5259,0
2016-07-25,25.933,26.029,25.287,26.029,2754,0
2016-07-26,26.029,26.029,25.827,25.952,7482,0
2016-07-27,26.029,26.029,25.913,25.943,3606,0
2016-07-28,25.817,25.817,25.363,25.547,5209,0
2016-07-29,25.402,25.692,25.305,25.315,8953,0
2016-08-01,25.161,25.238,24.881,25.016,4997,0
2016-08-02,25.248,25.248,24.92,24.95,11051,0
2016-08-03,24.861,25.479,24.861,25.354,4983,0
2016-08-04,25.315,25.315,25.074,25.2,1996,0
2016-08-05,25.123,25.712,25.123,25.586,5872,0
2016-08-08,25.547,25.643,25.305,25.363,2418,0
2016-08-09,25.431,25.677,25.248,25.45,4115,0
2016-08-10,25.576,25.576,25.305,25.422,2094,0
2016-08-11,25.259,25.682,25.259,25.633,4529,0
2016-08-12,25.446,25.643,25.363,25.643,3918,0
2016-08-15,25.373,25.874,24.815,25.874,6608,0
2016-08-16,25.702,25.874,25.547,25.758,5761,0
2016-08-17,25.662,26.019,25.586,25.643,4150,0
2016-08-18,25.489,26.029,25.422,26.019,5141,0
2016-08-19,25.913,26.029,25.731,25.952,6488,0
2016-08-22,25.943,26.029,25.596,26.029,6042,0
2016-08-23,26.155,26.173,25.943,26.029,5661,0
2016-08-24,26.029,26.039,25.808,25.865,16254,0
2016-08-25,25.837,26.212,25.837,26.029,4207,0
2016-08-26,26.308,26.308,25.9,26.155,2080,0
2016-08-29,25.874,26.417,25.837,25.846,3447,0
2016-08-30,26.434,26.434,25.99,26.222,4475,0
2016-08-31,26.017,26.163,25.833,26.037,15497,0
2016-09-01,25.92,26.29,25.871,25.979,3950,0
2016-09-02,25.881,26.202,25.881,26.202,1473,0
2016-09-06,25.979,26.163,25.9,26.047,1631,0
2016-09-07,25.871,26.309,25.871,26.173,9149,0
2016-09-08,25.942,26.309,25.871,26.309,11470,0
2016-09-09,26.124,26.232,25.871,25.891,5927,0
2016-09-12,26.017,26.256,25.794,26.134,4675,0
2016-09-13,25.95,26.027,25.425,25.794,8785,0
2016-09-14,25.764,26.173,25.658,25.658,3430,0
2016-09-15,25.697,25.95,25.541,25.95,3337,0
2016-09-16,26.017,27.292,25.667,27.107,29995,0
2016-09-19,27.097,27.097,25.677,26.377,14154,0
2016-09-20,26.144,26.513,25.9,26.087,4969,0
2016-09-21,26.27,27,26.27,26.805,3557,0
2016-09-22,26.845,27.641,26.582,27.262,8549,0
2016-09-23,26.883,27.418,26.525,27.009,5922,0
2016-09-26,26.795,26.991,26.368,26.845,5664,0
2016-09-27,26.475,27.428,25.92,27.224,6234,0
2016-09-28,27.525,27.72,26.835,27.073,5005,0
2016-09-29,27.175,27.33,26.912,27.009,3699,0
2016-09-30,26.786,27.384,26.756,27.184,10837,0
2016-10-03,27.019,27.438,26.504,26.679,5247,0
2016-10-04,26.64,26.922,26.503,26.553,6935,0
2016-10-05,26.562,27.224,26.562,26.795,10768,0
2016-10-06,26.835,26.971,26.611,26.855,9392,0
2016-10-07,26.766,27.262,26.592,26.699,4078,0
2016-10-10,26.738,27.398,26.738,27.34,6928,0
2016-10-11,27.379,27.379,26.991,27.107,12148,0
2016-10-12,27.068,27.41,27.059,27.36,16434,0
2016-10-13,27.311,27.311,26.991,27,6432,0
2016-10-14,27.117,27.69,26.976,27.048,5262,0
2016-10-17,27.136,27.136,27.038,27.038,3381,0
2016-10-18,27.088,27.088,26.699,26.845,3423,0
2016-10-19,27.175,27.179,26.751,26.991,5958,0
2016-10-20,27.038,27.088,26.991,26.991,1161,0
2016-10-21,26.163,26.601,25.684,26.407,5810,0
2016-10-24,26.309,26.845,26.212,26.601,7788,0
2016-10-25,26.601,26.991,26.601,26.795,3630,0
2016-10-26,26.845,27.184,26.845,26.892,3109,0
2016-10-27,26.942,27.131,26.892,26.991,27621,0
2016-10-28,27.184,27.234,26.601,26.845,14858,0
2016-10-31,26.795,26.795,26.047,26.309,13144,0
2016-11-01,26.309,26.649,26.212,26.212,9790,0
2016-11-02,26.212,26.358,26.066,26.212,11560,0
2016-11-03,26.309,26.407,26.163,26.407,3629,0
2016-11-04,26.309,26.407,26.066,26.066,6957,0
2016-11-07,26.358,26.601,26.163,26.601,5712,0
2016-11-08,26.358,26.942,26.358,26.942,4192,0
2016-11-09,26.991,27.767,26.499,27.622,19678,0
2016-11-10,27.767,28.449,27.476,27.866,23009,0
2016-11-11,27.817,29.763,27.631,29.519,40350,0
2016-11-14,29.471,30.054,28.935,29.519,22182,0
2016-11-15,29.617,29.763,29.081,29.421,13202,0
2016-11-16,29.421,29.567,29.13,29.421,10211,0
2016-11-17,29.325,29.471,27.908,29.325,30412,0
2016-11-18,29.421,30,28.838,29.664,38664,0
2016-11-21,30.005,30.005,29.471,29.81,9317,0
2016-11-22,29.763,30.2,29.373,30.005,25339,0
2016-11-23,29.81,30.394,29.81,30.297,10309,0
2016-11-25,29.519,29.81,29.471,29.81,633,0
2016-11-28,30.054,31.416,30.005,30.2,9551,0
2016-11-29,30.784,31.027,30.151,30.346,15206,0
2016-11-30,30.63,30.63,29.895,30.531,14850,0
2016-12-01,30.777,30.777,29.895,30.336,13809,0
2016-12-02,30.434,30.434,30.042,30.336,5080,0
2016-12-05,30.875,30.875,30.091,30.434,31581,0
2016-12-06,30.434,31.512,30.238,31.512,28706,0
2016-12-07,31.512,32.296,31.316,32.1,24425,0
2016-12-08,32.051,33.571,31.811,33.325,19924,0
2016-12-09,33.374,34.404,32.512,34.012,31495,0
2016-12-12,33.913,34.354,33.571,33.718,39477,0
2016-12-13,33.718,34.207,33.619,34.012,13906,0
2016-12-14,33.913,34.109,33.619,33.913,19596,0
2016-12-15,34.207,34.501,33.913,33.962,19537,0
2016-12-16,34.109,35.041,33.571,34.795,111559,0
2016-12-19,34.747,34.992,34.453,34.795,27462,0
2016-12-20,35.089,35.433,33.865,35.335,15262,0
2016-12-21,35.335,35.335,34.992,35.286,13003,0
2016-12-22,35.335,35.531,34.845,34.992,5175,0
2016-12-23,34.82,35.276,34.698,35.089,5093,0
2016-12-27,35.139,35.286,35.041,35.188,6677,0
2016-12-28,35.335,35.433,34.747,35.188,8583,0
2016-12-29,34.942,35.139,34.648,34.845,11084,0
2016-12-30,34.795,34.795,33.815,34.109,9830,0
2017-01-03,34.501,34.648,33.718,34.404,10390,0
2017-01-04,34.551,35.531,34.551,35.384,8780,0
2017-01-05,34.845,35.286,34.845,35.237,5587,0
2017-01-06,35.237,35.237,34.747,34.942,3676,0
2017-01-09,34.6,34.942,34.501,34.747,13367,0
2017-01-10,34.942,34.942,34.698,34.747,4314,0
2017-01-11,34.747,34.747,34.306,34.648,10908,0
2017-01-12,33.913,33.962,33.472,33.913,13675,0
2017-01-13,34.306,34.306,34.109,34.159,8691,0
2017-01-17,34.207,34.207,34.012,34.012,28739,0
2017-01-18,34.06,34.306,34.06,34.207,5140,0
2017-01-19,34.197,34.207,34.109,34.109,10883,0
2017-01-20,33.521,34.306,33.521,34.257,8139,0
2017-01-23,34.306,34.306,34.109,34.159,12703,0
2017-01-24,34.109,35.041,34.109,34.942,16576,0
2017-01-25,35.188,35.188,34.894,34.942,8275,0
2017-01-26,35.314,35.531,35.089,35.188,7225,0
2017-01-27,35.335,35.335,34.894,35.041,4370,0
2017-01-30,34.795,34.845,34.306,34.306,7632,0
2017-01-31,34.884,34.942,34.501,34.795,8184,0
2017-02-01,35.089,35.384,34.501,34.992,9529,0
2017-02-02,34.795,35.029,34.648,34.795,5603,0
2017-02-03,35.276,35.629,35.188,35.482,16015,0
2017-02-06,35.482,36.781,34.795,35.139,10595,0
2017-02-07,34.992,35.237,34.698,34.747,5625,0
2017-02-08,34.501,34.82,34.404,34.404,7572,0
2017-02-09,34.795,34.918,34.404,34.648,5823,0
2017-02-10,34.321,34.501,34.257,34.404,5516,0
2017-02-13,34.453,35.678,34.453,35.433,25405,0
2017-02-14,35.237,35.482,35.188,35.384,6554,0
2017-02-15,35.286,35.58,35.286,35.384,8312,0
2017-02-16,35.531,35.629,35.482,35.531,10975,0
2017-02-17,35.58,35.825,35.531,35.825,15115,0
2017-02-21,35.923,36.168,35.83,36.119,3091,0
2017-02-22,35.972,36.021,35.776,36.021,4514,0
2017-02-23,35.923,36.119,35.8,36.119,4145,0
2017-02-24,36.021,36.021,35.923,35.972,3026,0
2017-02-27,35.962,36.168,35.776,35.825,29572,0
2017-02-28,36.021,36.021,35.776,35.825,17762,0
2017-03-01,36.062,36.407,34.631,36.308,15858,0
2017-03-02,36.111,36.21,35.322,35.519,11117,0
2017-03-03,35.667,36.21,35.667,36.111,13402,0
2017-03-06,36.012,36.104,36.012,36.012,6815,0
2017-03-07,35.914,36.358,35.716,36.012,62289,0
2017-03-08,36.224,36.224,35.963,36.012,20804,0
2017-03-09,35.914,36.254,35.864,35.914,12545,0
2017-03-10,35.766,36.358,35.519,35.766,12439,0
2017-03-13,36.111,36.16,35.519,35.667,7316,0
2017-03-14,35.568,36.032,35.519,35.766,10253,0
2017-03-15,35.766,36.16,35.667,35.766,8662,0
2017-03-16,36.062,36.358,35.864,36.358,9933,0
2017-03-17,36.259,38.873,35.568,38.38,50962,0
2017-03-20,38.232,38.232,36.703,36.801,10525,0
2017-03-21,36.703,36.703,35.42,35.47,17413,0
2017-03-22,35.174,35.174,34.138,34.335,17967,0
2017-03-23,34.286,35.47,34.286,35.124,6419,0
2017-03-24,35.716,36.057,35.223,35.223,10595,0
2017-03-27,34.483,34.976,34.483,34.976,3851,0
2017-03-28,34.803,36.407,34.532,36.21,57918,0
2017-03-29,36.012,37.689,35.864,36.604,58916,0
2017-03-30,36.456,36.752,36.21,36.752,11051,0
2017-03-31,36.949,37.245,36.012,36.752,57151,0
2017-04-03,36.703,36.999,36.456,36.999,58081,0
2017-04-04,36.851,36.851,36.012,36.555,30002,0
2017-04-05,36.851,37.155,35.815,36.062,42951,0
2017-04-06,36.111,36.308,36.111,36.259,4575,0
2017-04-07,36.333,36.653,36.012,36.308,12594,0
2017-04-10,36.062,36.407,36.012,36.062,7871,0
2017-04-11,36.012,36.801,35.815,36.407,9076,0
2017-04-12,36.58,36.604,35.864,35.864,11914,0
2017-04-13,36.826,36.826,35.026,35.272,12966,0
2017-04-17,35.47,35.519,35.026,35.519,4110,0
2017-04-18,36.653,37.541,35.223,36.21,12690,0
2017-04-19,36.308,36.358,35.815,36.259,7735,0
2017-04-20,36.259,36.801,36.111,36.752,9103,0
2017-04-21,36.999,41.927,36.703,37.887,29490,0
2017-04-24,38.725,39.35,37.887,38.577,12736,0
2017-04-25,38.825,39.121,37.591,38.429,31076,0
2017-04-26,38.331,39.884,38.133,39.392,17701,0
2017-04-27,39.096,39.515,38.677,38.677,7199,0
2017-04-28,38.479,39.144,37.591,37.887,34002,0
2017-05-01,37.936,38.577,37.64,37.985,57491,0
2017-05-02,38.084,38.084,37.295,37.393,10467,0
2017-05-03,37.147,37.443,36.9,36.999,13070,0
2017-05-04,37.147,37.245,36.653,36.9,10925,0
2017-05-05,36.703,37.689,36.653,37.048,36896,0
2017-05-08,36.9,37.245,36.653,36.999,39148,0
2017-05-09,36.703,37.196,36.703,37.048,5896,0
2017-05-10,36.9,36.9,36.604,36.752,4697,0
2017-05-11,36.752,36.752,35.963,36.308,9743,0
2017-05-12,36.308,36.466,35.716,35.864,7969,0
2017-05-15,35.766,36.407,35.766,36.16,6825,0
2017-05-16,36.348,36.348,35.914,36.16,4671,0
2017-05-17,35.47,36.155,34.976,35.223,17592,0
2017-05-18,35.272,35.8,35.272,35.371,10622,0
2017-05-19,35.223,35.371,35.075,35.124,16783,0
2017-05-22,35.174,35.42,35.075,35.322,4553,0
2017-05-23,35.519,35.519,35.223,35.42,9497,0
2017-05-24,35.519,35.667,35.42,35.47,7379,0
2017-05-25,35.667,35.667,35.322,35.519,4363,0
2017-05-26,35.652,35.668,35.124,35.124,8293,0
2017-05-30,35.075,35.272,34.582,34.976,10321,0
2017-05-31,34.966,35.264,34.37,34.619,23327,0
2017-06-01,34.569,35.761,34.569,35.711,18545,0
2017-06-02,35.612,37.201,35.612,35.96,15733,0
2017-06-05,35.612,35.84,34.817,35.364,6857,0
2017-06-06,35.115,35.799,34.569,34.966,11792,0
2017-06-07,34.917,36.059,34.917,35.86,6857,0
2017-06-08,35.662,37.549,35.463,37.35,10506,0
2017-06-09,36.903,38.741,36.903,38.443,19056,0
2017-06-12,38.393,38.791,36.903,37.499,16034,0
2017-06-13,37.599,37.698,37.35,37.648,10336,0
2017-06-14,37.45,37.549,37.152,37.45,7344,0
2017-06-15,37.201,37.698,37.201,37.599,13121,0
2017-06-16,38.294,38.294,37.052,37.946,67261,0
2017-06-19,38.195,38.244,36.605,37.251,19862,0
2017-06-20,37.4,37.917,36.903,37.251,15056,0
2017-06-21,37.35,37.35,36.734,36.804,9803,0
2017-06-22,36.705,36.705,36.357,36.407,6324,0
2017-06-23,36.407,36.705,36.109,36.307,40100,0
2017-06-26,36.009,36.556,35.86,36.059,5556,0
2017-06-27,36.407,36.754,36.009,36.109,4571,0
2017-06-28,36.695,37.152,36.258,36.903,7663,0
2017-06-29,37.251,37.544,36.109,36.903,27028,0
2017-06-30,36.854,37.003,36.605,36.705,6012,0
2017-07-03,36.903,37.499,36.804,37.35,12796,0
2017-07-05,37.201,37.45,36.705,37.003,12518,0
2017-07-06,36.754,37.599,36.556,36.705,7394,0
2017-07-07,37.052,37.45,36.556,37.052,5978,0
2017-07-10,36.754,37.35,36.655,36.953,8831,0
2017-07-11,36.705,36.854,36.208,36.506,8541,0
2017-07-12,36.357,37.152,36.357,37.003,4703,0
2017-07-13,37.251,37.251,36.396,36.506,3360,0
2017-07-14,36.506,36.506,36.009,36.307,5327,0
2017-07-17,36.009,36.357,36.009,36.208,6299,0
2017-07-18,36.009,36.456,36.009,36.357,5276,0
2017-07-19,36.506,36.705,35.96,36.456,3908,0
2017-07-20,36.258,36.407,36.134,36.407,3440,0
2017-07-21,37.052,37.152,36.258,36.556,24873,0
2017-07-24,36.357,36.655,36.307,36.655,9769,0
2017-07-25,36.804,37.946,36.804,37.748,13682,0
2017-07-26,37.748,37.996,37.301,37.648,11952,0
2017-07-27,37.599,37.648,37.4,37.648,9583,0
2017-07-28,37.599,37.797,37.499,37.599,7365,0
2017-07-31,37.897,37.897,37.499,37.499,7093,0
2017-08-01,37.698,37.897,37.499,37.797,5328,0
2017-08-02,38.185,38.185,37.45,37.698,8449,0
2017-08-03,37.698,37.748,37.599,37.748,13011,0
2017-08-04,37.797,37.897,37.773,37.847,3667,0
2017-08-07,37.698,38.046,37.698,37.797,49337,0
2017-08-08,37.648,38.145,37.648,37.748,5379,0
2017-08-09,37.648,37.648,36.779,37.003,15802,0
2017-08-10,36.804,36.903,36.307,36.605,18680,0
2017-08-11,36.655,36.754,36.307,36.506,19535,0
2017-08-14,36.605,36.854,34.817,35.662,29041,0
2017-08-15,35.761,36.464,35.761,36.258,10342,0
2017-08-16,36.258,36.506,36.258,36.357,9196,0
2017-08-17,36.258,36.258,35.413,35.413,9700,0
2017-08-18,34.917,36.009,34.917,35.364,17423,0
2017-08-21,35.165,35.96,35.165,35.711,7072,0
2017-08-22,35.891,36.407,35.562,36.109,40474,0
2017-08-23,36.009,36.357,35.662,35.761,6859,0
2017-08-24,35.806,36.357,35.806,36.009,4748,0
2017-08-25,35.86,36.456,35.86,36.307,5906,0
2017-08-28,36.158,36.203,35.86,36.009,4906,0
2017-08-29,35.612,35.91,35.488,35.91,11770,0
2017-08-30,35.9,36.2,35.2191,35.75,9544,0
2017-08-31,36.05,37,36.05,36.5,12643,0
2017-09-01,35.95,36.65,35.95,36.65,3117,0
2017-09-05,36.9,36.9,36.1,36.15,7361,0
2017-09-06,36.25,36.65,36.2,36.45,10678,0
2017-09-07,36.3,36.3,36.1,36.2,13437,0
2017-09-08,36.1,36.825,36.1,36.15,7434,0
2017-09-11,36.45,37.35,36.2,37.1,14474,0
2017-09-12,37.35,38.3,37.3,37.717,5120,0
2017-09-13,37.9,38.05,37.25,37.9,6023,0
2017-09-14,38,38.1,37.45,37.55,7563,0
2017-09-15,37.65,38.55,37.1,38.2,42052,0
2017-09-18,38.55,38.8,38.5,38.55,6508,0
2017-09-19,38.55,38.675,38.45,38.6,6558,0
2017-09-20,38.4,39.65,37.85,39.25,8647,0
2017-09-21,39.5,39.75,39.1,39.5,7763,0
2017-09-22,38.95,39.45,38.95,39.4,8335,0
2017-09-25,39.4,39.5,39,39.35,5301,0
2017-09-26,39.45,40.7886,39.4,40.5,17823,0
2017-09-27,40.85,41.95,40.5,41.8,16680,0
2017-09-28,41.8,41.85,41.3,41.7,12056,0
2017-09-29,41.4,41.7,41.2,41.2,14908,0
2017-10-02,41.4,41.85,41.4,41.75,9160,0
2017-10-03,41.8,42.5,41.75,42.1,15518,0
2017-10-04,41.55,42.1,41.55,41.85,16426,0
2017-10-05,42,42.1,41.65,41.85,10082,0
2017-10-06,42.35,42.35,41.8,41.85,5327,0
2017-10-09,41.95,42.55,41.95,42.5,6833,0
2017-10-10,42.15,42.8,42.15,42.8,8814,0
2017-10-11,42.75,42.8,42.01,42.8,5249,0
2017-10-12,42.75,42.8,42.4,42.4,6982,0
2017-10-13,42.4,42.65,42.3,42.3,4301,0
2017-10-16,42.55,42.995,42.4,42.6,17397,0
2017-10-17,42.4753,42.5,41.65,41.75,8766,0
2017-10-18,40.85,42.25,40.85,41.85,11594,0
2017-10-19,41.85,42.3,41.85,42,6405,0
2017-10-20,40.15,40.8,38.65,39.65,30850,0
2017-10-23,39.6,39.6,39.1,39.25,11240,0
2017-10-24,39.2,39.6,39.2,39.35,17082,0
2017-10-25,39.5,40,39.35,39.95,9191,0
2017-10-26,39.9,40.05,39.75,40,6791,0
2017-10-27,39.71,40.075,39.7,39.9,13422,0
2017-10-30,39.4,39.75,39.2,39.2,12833,0
2017-10-31,39.4,39.55,39.1,39.15,17450,0
2017-11-01,39.45,39.45,38.4,38.65,7431,0
2017-11-02,38.5,39.4,38.5,39.35,5824,0
2017-11-03,39.15,39.35,39,39.05,10309,0
2017-11-06,39.25,39.25,39,39.05,5164,0
2017-11-07,39,39.005,38.2,38.2,15433,0
2017-11-08,38.1,38.1,37.2,37.55,11239,0
2017-11-09,37.85,37.85,36.65,37.5,12109,0
2017-11-10,37.55,38.05,37.55,37.6,4411,0
