Date,Open,High,Low,Close,Volume,OpenInt
2007-12-03,26.305,26.305,25.957,26.159,144563,0
2007-12-04,26.159,26.305,25.903,26.305,18436,0
2007-12-05,25.817,26.159,25.817,26.159,26681,0
2007-12-06,25.931,26.159,25.842,25.872,30891,0
2007-12-07,26.133,26.133,26.133,26.133,27,0
2007-12-10,25.903,26.048,25.872,26.048,31479,0
2007-12-11,26.018,26.104,26.018,26.104,70925,0
2007-12-12,26.305,26.305,26.018,26.018,10748,0
2007-12-13,25.872,26.018,25.872,25.903,64664,0
2007-12-14,25.903,25.903,25.903,25.903,27,0
2007-12-17,25.903,25.931,25.903,25.903,138061,0
2007-12-18,25.931,26.018,25.872,25.957,606397,0
2007-12-20,25.931,25.931,25.931,25.931,1320,0
2007-12-21,26.018,26.159,25.903,25.903,1464,0
2007-12-24,25.903,25.903,25.903,25.903,7583,0
2007-12-26,25.903,25.931,25.903,25.931,173,0
2007-12-27,26.076,26.159,25.931,25.957,7513,0
2007-12-28,26.159,26.159,26.018,26.018,385,0
2007-12-31,26.018,26.018,26.018,26.018,79,0
2008-01-02,26.159,26.159,26.048,26.048,4697,0
2008-01-03,26.19,26.19,26.19,26.19,1563,0
2008-01-04,26.048,26.133,26.048,26.133,2536,0
2008-01-07,26.133,26.133,26.133,26.133,9913,0
2008-01-08,26.217,26.422,26.159,26.39,151314,0
2008-01-09,26.39,26.39,26.359,26.359,2818,0
2008-01-10,26.359,26.39,26.359,26.39,5979,0
2008-01-11,26.39,26.422,26.305,26.422,1563,0
2008-01-14,26.451,26.451,26.334,26.39,28559,0
2008-01-15,26.451,26.451,26.39,26.422,12419,0
2008-01-16,26.451,26.738,26.39,26.422,1496,0
2008-01-17,26.359,26.39,26.305,26.39,2955,0
2008-01-18,26.422,26.422,26.39,26.39,1042,0
2008-01-22,26.39,26.594,26.305,26.422,2818,0
2008-01-23,26.451,26.451,26.422,26.422,1357,0
2008-01-25,26.451,26.789,26.422,26.451,1218,0
2008-01-28,26.649,26.649,26.422,26.422,1810,0
2008-01-29,26.594,26.594,26.451,26.451,1042,0
2008-01-30,26.451,26.477,26.422,26.477,137,0
2008-01-31,26.477,26.477,26.477,26.477,6954,0
2008-02-01,26.451,26.451,26.422,26.422,7094,0
2008-02-04,26.477,26.477,26.422,26.422,3516,0
2008-02-05,26.477,26.477,26.477,26.477,176704,0
2008-02-07,26.422,26.505,26.422,26.451,40874,0
2008-02-08,26.477,26.477,26.477,26.477,9599,0
2008-02-13,26.477,26.477,26.422,26.422,33185,0
2008-02-14,26.505,26.505,26.422,26.505,46614,0
2008-02-15,26.505,26.564,26.39,26.451,3235,0
2008-02-19,26.422,26.537,26.422,26.422,3755,0
2008-02-20,26.451,26.537,26.39,26.477,88386,0
2008-02-22,26.39,26.39,26.39,26.39,27,0
2008-02-25,26.39,26.39,26.39,26.39,803,0
2008-02-26,26.39,26.422,26.39,26.39,59168,0
2008-02-27,26.505,26.505,26.422,26.422,24700,0
2008-02-28,26.505,26.537,26.422,26.422,942,0
2008-03-04,26.594,26.594,26.39,26.39,942,0
2008-03-05,26.39,26.39,26.39,26.39,79,0
2008-03-10,26.359,26.359,26.359,26.359,26261,0
2008-03-11,26.217,26.217,26.217,26.217,385,0
2008-03-12,26.334,26.422,26.159,26.159,765,0
2008-03-13,26.217,26.217,26.217,26.217,103,0
2008-03-17,26.245,26.245,25.957,25.957,38718,0
2008-03-20,25.903,26.133,25.872,26.133,437139,0
2008-03-24,26.076,26.076,26.076,26.076,123835,0
2008-03-26,26.159,26.19,26.159,26.19,385,0
2008-03-27,26.018,26.018,26.018,26.018,17391,0
2008-03-31,26.018,26.738,26.018,26.451,1704,0
2008-04-01,26.422,26.422,26.422,26.422,27,0
2008-04-07,26.39,26.422,26.104,26.422,385,0
2008-04-09,26.39,26.39,26.39,26.39,27,0
2008-04-11,26.19,26.19,26.159,26.19,209333,0
2008-04-14,26.19,26.217,26.048,26.19,250691,0
2008-04-15,26.19,26.19,26.19,26.19,173,0
2008-04-16,26.305,26.305,26.305,26.305,347,0
2008-04-17,26.305,26.305,26.305,26.305,1080,0
2008-04-18,26.305,26.305,26.305,26.305,1042,0
2008-04-21,26.19,26.451,26.19,26.422,1464,0
2008-04-22,26.217,26.217,26.19,26.19,173,0
2008-04-24,26.245,26.245,26.245,26.245,79,0
2008-04-25,26.217,26.276,26.217,26.276,107864,0
2008-04-28,26.276,26.276,26.19,26.19,21771,0
2008-04-29,26.245,26.245,26.19,26.245,58682,0
2008-04-30,26.245,26.245,26.245,26.245,1390,0
2008-05-01,26.19,26.245,26.19,26.19,10092,0
2008-05-02,26.19,26.19,26.19,26.19,174441,0
2008-05-05,26.19,26.19,26.19,26.19,173,0
2008-05-06,26.19,26.19,26.19,26.19,347,0
2008-05-07,26.19,26.217,26.19,26.19,162753,0
2008-05-09,26.19,26.19,26.19,26.19,316538,0
2008-05-12,26.19,26.19,26.19,26.19,35307,0
2008-05-13,26.245,26.245,26.19,26.19,8938,0
2008-05-14,26.159,26.19,26.159,26.19,79,0
2008-05-15,26.19,26.19,26.19,26.19,20870,0
2008-05-16,26.19,26.19,26.19,26.19,347,0
2008-05-20,26.217,26.217,26.159,26.159,278726,0
2008-05-21,26.19,26.19,26.19,26.19,39759,0
2008-05-22,26.19,26.477,26.19,26.477,1042,0
2008-05-23,26.217,26.422,26.217,26.422,1253,0
2008-05-27,26.477,26.477,26.305,26.305,313,0
2008-05-28,26.477,26.477,26.477,26.477,27,0
2008-05-30,26.245,26.245,26.217,26.217,244,0
2008-06-02,26.422,26.451,26.422,26.451,26508,0
2008-06-03,26.477,26.537,26.477,26.537,1284,0
2008-06-04,26.738,26.789,26.594,26.594,70264,0
2008-06-05,26.738,26.789,26.738,26.789,4938,0
2008-06-09,26.789,26.789,26.789,26.789,277,0
2008-06-11,26.789,26.789,26.789,26.789,347,0
2008-06-12,26.764,26.764,26.764,26.764,27,0
2008-06-17,26.789,26.789,26.789,26.789,27,0
2008-06-18,26.789,26.789,26.789,26.789,173,0
2008-06-19,26.764,26.85,26.764,26.85,453,0
2008-06-20,26.823,26.823,26.789,26.789,1284,0
2008-06-23,26.823,26.85,26.789,26.789,105153,0
2008-06-24,26.85,26.85,26.85,26.85,79,0
2008-06-25,26.85,26.85,26.85,26.85,79,0
2008-06-26,26.789,26.789,26.789,26.789,645,0
2008-06-30,26.789,26.789,26.789,26.789,973,0
2008-07-01,26.789,26.85,26.789,26.789,122546,0
2008-07-02,26.789,26.882,26.789,26.882,4974,0
2008-07-03,26.85,26.85,26.85,26.85,27,0
2008-07-07,26.789,26.789,26.789,26.789,244,0
2008-07-08,26.882,26.966,26.738,26.966,3132,0
2008-07-09,26.996,26.996,26.764,26.966,35519,0
2008-07-14,26.823,26.823,26.789,26.789,137,0
2008-07-15,26.789,26.789,26.789,26.789,27,0
2008-07-17,26.789,26.789,26.789,26.789,27,0
2008-07-18,26.882,26.906,26.882,26.906,313,0
2008-07-21,26.906,26.906,26.906,26.906,2646,0
2008-07-22,26.906,26.906,26.906,26.906,3547,0
2008-07-23,26.906,26.938,26.906,26.938,79,0
2008-07-24,27.024,27.024,26.906,26.938,4033,0
2008-07-25,26.882,26.906,26.882,26.906,870,0
2008-07-29,27.024,27.024,26.906,26.906,558,0
2008-07-30,26.966,27.024,26.966,27.024,182337,0
2008-08-01,26.996,26.996,26.996,26.996,17391,0
2008-08-04,26.906,27.024,26.709,27.024,1253,0
2008-08-05,27.111,27.138,27.111,27.111,1600,0
2008-08-06,27.081,27.081,26.966,27.081,110578,0
2008-08-07,27.051,27.081,27.051,27.051,66125,0
2008-08-08,27.111,27.111,27.051,27.081,28660,0
2008-08-11,27.166,27.166,27.166,27.166,902,0
2008-08-12,26.966,27.166,26.882,27.024,1042,0
2008-08-13,27.024,27.138,27.024,27.024,627,0
2008-08-14,27.024,27.166,27.024,27.166,261024,0
2008-08-15,27.253,27.253,27.166,27.166,79,0
2008-08-18,27.196,27.253,27.166,27.166,10499,0
2008-08-19,27.196,27.312,27.166,27.166,173,0
2008-08-20,27.166,27.196,26.594,27.166,13579,0
2008-08-22,27.283,27.283,27.283,27.283,79,0
2008-08-25,27.166,27.224,27.024,27.166,33483,0
2008-08-26,27.166,27.253,27.166,27.253,9879,0
2008-08-27,27.283,27.427,27.196,27.427,36143,0
2008-08-28,27.397,27.397,27.283,27.283,313,0
2008-08-29,27.166,27.253,27.024,27.024,385,0
2008-09-03,27.024,27.024,27.024,27.024,60872,0
2008-09-04,27.051,27.166,27.024,27.166,1464,0
2008-09-05,27.224,27.224,27.081,27.081,450477,0
2008-09-08,27.253,27.253,27.111,27.166,4488,0
2008-09-09,27.196,27.196,27.196,27.196,103,0
2008-09-10,27.166,27.224,27.166,27.224,253941,0
2008-09-11,27.111,27.111,27.111,27.111,172447,0
2008-09-12,27.224,27.224,27.224,27.224,215,0
2008-09-15,27.224,27.224,27.224,27.224,79,0
2008-09-16,27.081,27.111,27.081,27.081,417,0
2008-09-17,27.138,27.138,26.823,26.823,50250,0
2008-09-18,26.882,26.882,26.882,26.882,1010,0
2008-09-19,26.622,26.622,26.594,26.594,270,0
2008-09-22,26.594,26.882,26.018,26.622,1377,0
2008-09-25,26.594,26.594,26.19,26.19,1183,0
2008-09-26,26.305,26.738,26.276,26.679,3132,0
2008-09-29,26.996,26.996,26.159,26.764,10644,0
2008-09-30,26.738,26.738,25.872,26.39,17289,0
2008-10-01,26.159,26.594,26.159,26.305,313,0
2008-10-02,26.018,26.018,25.301,25.872,6783,0
2008-10-03,25.586,25.586,25.327,25.586,1879,0
2008-10-06,25.327,25.385,23.863,24.324,18436,0
2008-10-07,24.178,24.925,23.632,24.925,267258,0
2008-10-08,24.725,25.728,24.208,25.126,6679,0
2008-10-09,24.434,25.327,24.434,25.301,1390,0
2008-10-10,24.896,25.704,24.896,25.068,104633,0
2008-10-13,25.327,25.327,24.434,25.099,18017,0
2008-10-14,25.012,25.157,25.012,25.157,1426,0
2008-10-16,25.157,26.505,25.157,25.301,3862,0
2008-10-17,25.301,25.301,25.301,25.301,173,0
2008-10-20,25.443,25.443,25.301,25.355,2021,0
2008-10-21,25.586,26.537,25.586,25.728,17773,0
2008-10-22,25.758,25.758,25.728,25.728,137,0
2008-10-24,25.443,25.872,25.211,25.586,26710,0
2008-10-28,25.817,25.817,25.559,25.586,32664,0
2008-10-29,25.612,25.842,25.586,25.842,101744,0
2008-10-30,25.728,25.728,25.728,25.728,173,0
2008-10-31,25.842,25.872,25.817,25.872,12207,0
2008-11-03,25.903,25.903,25.903,25.903,453,0
2008-11-04,26.159,26.276,26.159,26.276,313,0
2008-11-05,25.931,25.931,25.903,25.903,21912,0
2008-11-10,25.674,25.674,25.674,25.674,103,0
2008-11-11,25.842,25.872,25.728,25.728,52038,0
2008-11-14,25.758,25.758,25.674,25.674,28812,0
2008-11-18,25.903,25.931,25.842,25.842,3755,0
2008-11-19,25.931,25.957,25.931,25.957,5602,0
2008-11-20,25.872,26.018,25.842,25.872,57009,0
2008-11-21,25.842,25.872,25.47,25.872,20454,0
2008-11-24,25.872,26.451,25.586,26.451,8310,0
2008-11-25,26.451,26.451,25.986,25.986,385,0
2008-11-26,25.903,26.334,25.903,26.334,417,0
2008-12-02,25.903,25.903,25.903,25.903,347,0
2008-12-04,25.903,26.133,25.872,26.133,92966,0
2008-12-05,26.018,26.018,25.986,25.986,11897,0
2008-12-09,26.018,26.104,25.957,25.957,227158,0
2008-12-10,25.957,26.048,25.957,26.048,347,0
2008-12-12,25.957,26.048,25.957,26.048,3686,0
2008-12-15,26.048,26.048,26.048,26.048,27,0
2008-12-16,25.957,26.305,25.957,26.276,1183,0
2008-12-17,25.758,25.758,25.758,25.758,79,0
2008-12-18,25.728,25.986,25.728,25.986,103,0
2008-12-19,25.842,25.842,25.817,25.817,870,0
2008-12-22,26.018,26.018,25.817,25.842,14035,0
2008-12-23,25.903,25.903,25.903,25.903,27,0
2008-12-24,25.986,25.986,25.986,25.986,79,0
2008-12-29,26.018,26.159,26.018,26.159,244,0
2008-12-30,26.217,26.217,26.217,26.217,902,0
2008-12-31,26.048,26.359,25.957,26.359,1774,0
2009-01-02,26.359,26.359,26.359,26.359,129259,0
2009-01-05,26.245,26.305,26.245,26.305,53358,0
2009-01-06,26.594,26.738,26.334,26.738,125536,0
2009-01-07,26.738,26.85,26.738,26.738,661,0
2009-01-09,27.166,27.166,26.738,26.85,767,0
2009-01-12,26.85,26.882,26.622,26.649,8023,0
2009-01-13,26.906,26.906,26.764,26.882,34470,0
2009-01-14,26.649,26.882,26.649,26.882,137,0
2009-01-15,26.622,26.85,26.622,26.85,103,0
2009-01-16,26.823,26.85,26.622,26.764,12142,0
2009-01-20,26.738,26.789,26.649,26.789,313,0
2009-01-21,26.649,26.823,26.649,26.823,12280,0
2009-01-22,26.996,26.996,26.823,26.823,45497,0
2009-01-23,26.764,26.764,26.764,26.764,8694,0
2009-01-26,26.823,26.823,26.823,26.823,79,0
2009-01-27,26.882,26.938,26.882,26.938,29009,0
2009-01-29,26.938,26.938,26.938,26.938,17391,0
2009-02-02,26.764,27.024,26.764,27.024,590,0
2009-02-04,27.081,27.081,26.938,26.938,79,0
2009-02-05,26.709,27.024,26.305,27.024,1116,0
2009-02-06,27.166,27.166,27.166,27.166,27,0
2009-02-09,26.938,26.996,26.906,26.996,1042,0
2009-02-10,27.081,27.081,27.081,27.081,34787,0
2009-02-12,27.081,27.196,27.081,27.166,1983,0
2009-02-18,27.196,27.224,27.196,27.196,144007,0
2009-02-19,27.196,27.312,27.196,27.312,216290,0
2009-02-20,27.312,27.312,27.312,27.312,4172,0
2009-02-23,27.368,27.397,27.341,27.397,803,0
2009-02-24,27.341,27.341,27.341,27.341,103,0
2009-02-25,27.368,27.368,27.368,27.368,12316,0
2009-02-26,27.368,27.427,27.368,27.427,3104,0
2009-02-27,27.427,27.427,27.427,27.427,4067,0
2009-03-02,27.427,27.427,27.397,27.397,730,0
2009-03-03,27.111,27.427,27.111,27.397,973,0
2009-03-04,27.397,27.427,27.397,27.427,62818,0
2009-03-05,27.427,27.427,27.368,27.368,228746,0
2009-03-06,27.397,27.397,27.397,27.397,14609,0
2009-03-10,27.397,27.427,27.397,27.397,137364,0
2009-03-11,27.397,27.397,27.368,27.368,17811,0
2009-03-12,27.368,27.368,27.368,27.368,3476,0
2009-03-13,27.368,27.368,27.368,27.368,347,0
2009-03-16,27.453,27.484,27.453,27.484,29566,0
2009-03-17,27.427,27.427,27.397,27.397,52386,0
2009-03-18,27.453,27.453,27.368,27.397,17742,0
2009-03-19,27.453,27.453,27.453,27.453,79,0
2009-03-20,27.453,27.453,27.453,27.453,417,0
2009-03-24,27.453,27.484,27.427,27.484,46229,0
2009-03-25,27.453,27.484,27.368,27.453,38748,0
2009-03-26,27.453,27.484,27.453,27.453,248364,0
2009-03-30,27.513,27.513,27.453,27.453,596,0
2009-03-31,27.484,27.484,27.484,27.484,17253,0
2009-04-01,27.484,27.484,27.453,27.484,494505,0
2009-04-02,27.513,27.513,27.484,27.484,5668,0
2009-04-03,27.513,27.542,27.513,27.513,115728,0
2009-04-07,27.513,27.571,27.513,27.571,43275,0
2009-04-08,27.542,27.542,27.542,27.542,12037,0
2009-04-09,27.542,27.542,27.542,27.542,3686,0
2009-04-13,27.542,27.542,27.542,27.542,13427,0
2009-04-14,27.542,27.658,27.542,27.658,12940,0
2009-04-16,27.625,27.625,27.625,27.625,12178,0
2009-04-17,27.542,27.542,27.513,27.542,10495,0
2009-04-20,27.513,27.571,27.513,27.571,216690,0
2009-04-21,27.571,27.598,27.571,27.598,100564,0
2009-04-22,27.598,27.625,27.598,27.598,76246,0
2009-04-23,27.571,27.625,27.571,27.571,20974,0
2009-04-24,27.598,27.598,27.598,27.598,69568,0
2009-04-27,27.625,27.741,27.625,27.741,78127,0
2009-04-28,27.658,27.715,27.625,27.715,27548,0
2009-04-30,27.741,27.741,27.741,27.741,27,0
2009-05-11,27.741,27.741,27.741,27.741,453,0
2009-05-12,27.801,27.801,27.801,27.801,7342,0
2009-05-18,27.828,27.859,27.828,27.859,5254,0
2009-05-19,27.859,27.859,27.801,27.859,21634,0
2009-05-20,27.859,27.859,27.859,27.859,3132,0
2009-05-28,27.828,27.828,27.828,27.828,696,0
2009-05-29,27.885,27.885,27.885,27.885,8867,0
2009-06-01,27.885,27.945,27.828,27.945,183119,0
2009-06-02,27.945,27.945,27.828,27.885,1253,0
2009-06-03,27.914,27.914,27.914,27.914,1114,0
2009-06-04,27.914,27.914,27.885,27.914,14783,0
2009-06-05,27.945,27.945,27.885,27.885,103,0
2009-06-08,27.885,27.945,27.885,27.945,13565,0
2009-06-09,28.03,28.03,27.914,27.914,244,0
2009-06-11,28.001,28.001,27.914,27.914,661,0
2009-06-12,28.001,28.001,28.001,28.001,4729,0
2009-06-15,27.945,27.972,27.945,27.972,400404,0
2009-06-16,28.03,28.061,28.03,28.061,244,0
2009-06-17,27.972,28.03,27.972,28.001,365169,0
2009-06-18,28.001,28.001,27.972,27.972,209198,0
2009-06-22,28.061,28.061,27.972,28.03,110201,0
2009-06-24,28.03,28.03,28.03,28.03,8488,0
2009-06-25,28.087,28.173,28.087,28.087,973,0
2009-06-26,28.061,28.061,28.03,28.061,70264,0
2009-06-29,28.061,28.061,28.061,28.061,39064,0
2009-07-01,28.087,28.087,28.087,28.087,176,0
2009-07-02,28.061,28.061,28.061,28.061,347,0
2009-07-06,28.061,28.145,28.061,28.145,942,0
2009-07-08,28.087,28.145,28.087,28.145,4453,0
2009-07-09,28.061,28.145,28.061,28.145,973,0
2009-07-10,28.145,28.145,28.145,28.145,347,0
2009-07-13,28.145,28.145,28.145,28.145,3235,0
2009-07-14,28.145,28.173,28.145,28.173,5391,0
2009-07-15,28.145,28.145,28.145,28.145,590,0
2009-07-16,28.087,28.173,28.087,28.173,120285,0
2009-07-17,28.173,28.173,28.173,28.173,277,0
2009-07-20,28.145,28.347,28.145,28.347,14645,0
2009-07-21,28.201,28.347,28.115,28.347,2536,0
2009-07-22,28.433,28.46,28.317,28.347,348192,0
2009-07-23,28.433,28.433,28.145,28.317,348748,0
2009-07-28,28.317,28.317,28.317,28.317,1600,0
2009-07-29,28.375,28.404,28.347,28.375,41498,0
2009-07-30,28.375,28.375,28.288,28.347,5707,0
2009-07-31,28.23,28.261,28.173,28.261,12357,0
2009-08-03,28.201,28.23,28.201,28.201,11124,0
2009-08-05,28.261,28.261,28.23,28.23,1390,0
2009-08-06,28.23,28.261,28.23,28.261,627,0
2009-08-07,28.288,28.288,28.288,28.288,27,0
2009-08-10,28.288,28.288,28.23,28.288,2331,0
2009-08-12,28.317,28.317,28.317,28.317,121746,0
2009-08-13,28.317,28.317,28.317,28.317,43114,0
2009-08-14,28.317,28.375,28.317,28.375,3341,0
2009-08-17,28.404,28.404,28.347,28.404,2536,0
2009-08-18,28.347,28.347,28.347,28.347,34787,0
2009-08-19,28.347,28.375,28.347,28.347,180496,0
2009-08-24,28.347,28.404,28.347,28.375,9078,0
2009-08-25,28.433,28.433,28.347,28.375,8253,0
2009-08-26,28.347,28.347,28.347,28.347,27,0
2009-08-27,28.433,28.46,28.347,28.46,973,0
2009-08-31,28.46,28.46,28.375,28.375,385,0
2009-09-01,28.375,28.375,28.375,28.375,417,0
2009-09-02,28.433,28.433,28.404,28.404,104422,0
2009-09-03,28.375,28.375,28.375,28.375,524,0
2009-09-04,28.404,28.404,28.404,28.404,27,0
2009-09-08,28.404,28.404,28.375,28.404,527678,0
2009-09-09,28.404,28.46,28.404,28.404,70473,0
2009-09-14,28.404,28.491,28.404,28.491,3547,0
2009-09-15,28.491,28.491,28.491,28.491,1913,0
2009-09-17,28.46,28.491,28.46,28.491,5775,0
2009-09-18,28.46,28.46,28.46,28.46,6403,0
2009-09-21,28.46,28.662,28.46,28.662,3235,0
2009-09-22,28.574,28.574,28.46,28.518,289536,0
2009-09-23,28.491,28.604,28.491,28.518,258006,0
2009-09-24,28.574,28.574,28.574,28.574,61742,0
2009-09-25,28.491,28.491,28.491,28.491,661,0
2009-09-29,28.46,28.491,28.46,28.46,643618,0
2009-09-30,28.549,28.574,28.46,28.549,9011,0
2009-10-01,28.574,28.634,28.518,28.549,20589,0
2009-10-02,28.46,28.662,28.375,28.518,70856,0
2009-10-05,28.433,28.433,28.347,28.347,10795,0
2009-10-06,28.288,28.288,28.288,28.288,79,0
2009-10-07,28.201,28.201,28.201,28.201,79,0
2009-10-09,28.173,28.173,28.145,28.145,1284,0
2009-10-12,28.145,28.518,28.061,28.404,2204,0
2009-10-14,28.404,28.404,28.404,28.404,191488,0
2009-10-15,28.491,28.491,28.317,28.404,87240,0
2009-10-16,28.317,28.317,27.859,28.145,1320,0
2009-10-19,27.598,28.404,27.598,28.288,4722,0
2009-10-20,28.145,28.23,27.341,27.685,4659,0
2009-10-21,27.771,27.859,27.771,27.801,765,0
2009-10-22,27.801,27.801,27.715,27.715,417,0
2009-10-23,27.801,27.914,27.801,27.914,5320,0
2009-10-26,27.885,27.885,27.024,27.024,1810,0
2009-10-27,26.938,26.938,26.594,26.594,215,0
2009-10-28,26.882,28.23,26.85,28.03,6645,0
2009-10-29,28.03,28.03,27.859,28.001,488,0
2009-10-30,27.972,27.972,27.571,27.571,627,0
2009-11-02,27.453,28.03,27.453,28.03,2836,0
2009-11-03,27.741,27.741,25.674,26.359,1884135,0
2009-11-04,26.133,26.19,25.157,25.157,18596,0
2009-11-05,25.068,27.741,24.753,24.753,9942,0
2009-11-06,25.126,25.443,24.695,24.695,8385,0
2009-11-10,24.434,24.434,24.434,24.434,590,0
2009-11-11,24.434,24.725,24.434,24.725,942,0
2009-11-12,24.434,24.434,23.863,24.15,1496,0
2009-11-13,24.15,24.434,24.15,24.235,765,0
2009-11-16,24.868,25.872,24.434,25.647,7028,0
2009-11-17,25.301,25.872,24.725,25.301,2404,0
2009-11-18,25.412,25.586,25.012,25.068,6403,0
2009-11-19,25.099,25.986,24.753,25.872,6267,0
2009-11-20,25.728,25.872,23.747,23.747,50791,0
2009-11-23,24.522,24.522,22.137,22.825,37785,0
2009-11-24,22.396,22.71,21.415,21.415,25045,0
2009-11-25,21.992,22.424,21.992,22.165,4135,0
2009-11-27,22.396,22.396,22.396,22.396,215,0
2009-11-30,21.703,21.992,21.562,21.908,7513,0
2009-12-01,20.927,21.962,20.927,21.505,5046,0
2009-12-02,21.791,22.137,20.989,21.562,7271,0
2009-12-03,21.848,22.137,21.274,21.532,4309,0
2009-12-04,21.619,21.848,20.757,21.13,15066,0
2009-12-07,20.844,21.13,20.844,21.13,3444,0
2009-12-08,21.415,21.415,20.844,21.388,2927,0
2009-12-09,21.388,21.505,21.388,21.477,5289,0
2009-12-10,21.361,21.361,20.989,21.329,2889,0
2009-12-11,21.445,21.588,21.302,21.361,1156,0
2009-12-14,21.703,21.821,21.619,21.764,1879,0
2009-12-15,21.992,23.715,21.908,21.935,6130,0
2009-12-16,21.875,22.165,21.848,21.848,2264,0
2009-12-17,21.875,21.935,21.875,21.935,1218,0
2009-12-18,22.137,24.434,21.764,23.287,28933,0
2009-12-21,22.283,22.51,21.532,21.848,13214,0
2009-12-22,21.875,22.137,21.875,22.107,250,0
2009-12-23,21.875,22.165,21.848,22.107,5567,0
2009-12-24,22.424,22.424,21.737,21.737,233,0
2009-12-28,21.703,23.085,21.703,22.565,4002,0
2009-12-29,22.482,22.998,22.482,22.71,1496,0
2009-12-30,22.998,24.178,22.71,23.287,3198,0
2009-12-31,23.143,24.088,22.854,23.715,43551,0
2010-01-04,24.088,24.235,23.287,24.235,7968,0
2010-01-05,24.006,24.412,23.573,23.573,2223,0
2010-01-06,23.831,23.863,23.632,23.632,1713,0
2010-01-07,23.715,23.715,23.573,23.573,803,0
2010-01-08,23.602,23.715,23.516,23.516,2191,0
2010-01-11,24.006,24.006,23.573,23.573,215,0
2010-01-12,23.573,23.573,23.573,23.573,696,0
2010-01-13,23.546,23.573,23.546,23.573,696,0
2010-01-14,23.573,23.573,23.573,23.573,2331,0
2010-01-15,23.573,23.573,21.65,21.65,7203,0
2010-01-19,21.619,22.998,21.619,22.538,4729,0
2010-01-20,23.573,23.573,22.424,22.424,35478,0
2010-01-21,22.624,22.998,22.196,22.196,973,0
2010-01-22,22.137,22.165,21.703,21.703,1632,0
2010-01-25,21.703,21.848,21.302,21.302,4974,0
2010-01-26,21.274,21.274,21.13,21.244,1810,0
2010-01-27,21.186,21.186,20.959,21.013,1320,0
2010-01-28,21.244,22.308,20.268,20.529,4993,0
2010-01-29,20.553,20.699,19.835,19.835,5289,0
2010-02-01,22.998,22.998,19.405,20.124,35550,0
2010-02-03,20.124,20.124,20.124,20.124,7929,0
2010-02-04,20.124,20.124,19.721,20.124,1478,0
2010-02-05,19.835,19.835,18.975,19.263,3132,0
2010-02-08,19.666,19.666,18.401,19.635,11507,0
2010-02-09,19.666,19.666,19.666,19.666,765,0
2010-02-11,19.835,20.124,19.263,19.289,4319,0
2010-02-16,19.835,19.835,19.835,19.835,326,0
2010-02-17,19.263,19.263,19.263,19.263,173,0
2010-02-18,18.687,18.975,18.687,18.975,4658,0
2010-02-19,18.11,18.11,17.969,18.11,3905,0
2010-02-22,18.255,18.255,18.255,18.255,870,0
2010-02-23,19.978,19.978,19.978,19.978,27,0
2010-02-24,19.752,19.752,19.752,19.752,79,0
2010-02-25,19.835,19.835,19.547,19.547,177,0
2010-02-26,19.405,19.547,19.405,19.547,137,0
2010-03-01,19.692,20.413,19.692,20.124,2191,0
2010-03-03,19.978,19.978,19.978,19.978,27,0
2010-03-04,19.835,19.835,19.835,19.835,2687,0
2010-03-05,19.865,21.274,19.865,20.553,35439,0
2010-03-08,21.415,24.434,21.415,23.715,26311,0
2010-03-09,24.434,24.779,23.602,23.715,25492,0
2010-03-10,24.292,24.292,23.863,24.292,10006,0
2010-03-11,24.434,24.434,22.885,23.863,12570,0
2010-03-12,24.006,24.006,22.998,23.573,3272,0
2010-03-15,23.573,23.573,23.287,23.373,1580,0
2010-03-16,23.573,23.573,23.546,23.573,1621,0
2010-03-17,24.262,24.262,23.546,23.602,2361,0
2010-03-18,23.573,23.715,23.028,23.028,986,0
2010-03-19,23.085,23.085,22.283,22.972,2849,0
2010-03-22,22.972,24.292,22.972,22.998,2003,0
2010-03-23,22.998,23.715,22.565,22.998,1697,0
2010-03-24,23.143,23.287,22.854,23.143,3538,0
2010-03-25,23.428,24.006,23.116,23.116,4869,0
2010-03-26,23.573,23.573,23.116,23.116,1218,0
2010-03-29,22.998,23.573,22.998,23.573,2548,0
2010-03-30,23.573,23.715,23.573,23.573,266,0
2010-03-31,23.345,23.546,23.345,23.546,1357,0
2010-04-01,23.116,23.116,23.116,23.116,870,0
2010-04-05,23.428,23.428,23.401,23.428,534,0
2010-04-06,23.573,23.863,23.287,23.287,2100,0
2010-04-07,23.573,23.715,23.573,23.715,415,0
2010-04-08,23.715,23.715,23.715,23.715,590,0
2010-04-09,23.863,23.863,23.172,23.287,3947,0
2010-04-12,24.15,24.15,23.143,23.573,1511,0
2010-04-13,24.15,24.15,23.172,23.314,1391,0
2010-04-14,23.314,24.292,23.287,24.292,11715,0
2010-04-15,23.345,23.345,23.345,23.345,91,0
2010-04-16,24.15,24.15,24.15,24.15,111,0
2010-04-19,23.831,23.831,23.428,23.428,696,0
2010-04-21,23.573,23.715,23.573,23.573,832,0
2010-04-22,23.863,23.863,23.831,23.831,244,0
2010-04-23,24.15,24.15,23.616,23.707,1010,0
2010-04-26,23.573,23.573,23.573,23.573,2059,0
2010-04-27,23.573,23.573,23.573,23.573,417,0
2010-04-28,23.573,24.15,23.428,24.15,954,0
2010-04-29,23.919,24.15,23.863,23.863,1669,0
2010-04-30,23.573,23.715,23.46,23.573,1464,0
2010-05-03,23.573,24.434,23.46,23.715,3850,0
2010-05-04,23.715,24.262,23.428,24.262,1727,0
2010-05-05,24.178,24.178,23.573,23.715,1755,0
2010-05-06,23.715,23.715,21.619,23.287,4736,0
2010-05-07,23.715,23.715,22.914,22.998,2026,0
2010-05-10,23.287,23.715,22.854,23.287,1106,0
2010-05-11,23.287,23.287,23.287,23.287,137,0
2010-05-12,23.486,23.715,23.486,23.715,2036,0
2010-05-13,23.715,23.863,23.287,23.287,2160,0
2010-05-14,24.434,24.549,23.401,24.434,3633,0
2010-05-17,23.715,23.971,21.562,22.137,8557,0
2010-05-18,22.366,22.366,22.283,22.283,2021,0
2010-05-19,22.137,22.914,21.415,21.415,1844,0
2010-05-20,22.249,22.249,21.415,21.764,4954,0
2010-05-21,21.562,21.562,21.415,21.415,1736,0
2010-05-24,21.445,21.445,20.268,20.844,4888,0
2010-05-25,20.553,20.64,20.268,20.413,10213,0
2010-05-26,21.562,22.283,20.757,21.13,13290,0
2010-05-27,21.415,21.562,20.989,21.562,1173,0
2010-05-28,21.562,21.676,21.562,21.562,6177,0
2010-06-01,21.703,21.703,20.844,21.13,6331,0
2010-06-02,20.124,21.388,19.028,20.268,2381,0
2010-06-03,20.124,20.124,19.576,20.098,610,0
2010-06-04,20.098,20.413,20.098,20.383,558,0
2010-06-07,20.413,20.413,19.835,19.835,2511,0
2010-06-08,19.808,19.808,19.405,19.547,1780,0
2010-06-09,19.547,19.692,18.687,18.687,13132,0
2010-06-10,19.434,20.066,18.975,19.377,8380,0
2010-06-11,19.234,19.234,19.201,19.201,1482,0
2010-06-14,19.78,19.78,19.752,19.752,696,0
2010-06-15,19.721,19.721,19.263,19.666,2363,0
2010-06-16,19.405,19.405,18.341,18.771,127289,0
2010-06-17,19.405,19.405,18.687,18.975,18757,0
2010-06-18,19.405,19.405,19.028,19.377,60896,0
2010-06-21,19.434,19.491,18.747,19.091,30907,0
2010-06-22,19.519,19.519,18.975,18.975,23201,0
2010-06-23,19.028,19.147,18.771,18.771,13236,0
2010-06-24,18.857,19.234,18.831,19.028,18471,0
2010-06-25,19.117,19.117,18.771,18.771,14995,0
2010-06-28,18.803,19.091,18.401,18.514,21025,0
2010-06-29,18.485,18.485,18.197,18.401,14564,0
2010-06-30,18.395,18.456,18.238,18.273,19065,0
2010-07-01,18.255,18.916,18.11,18.312,9385,0
2010-07-02,18.401,18.401,17.766,17.969,22836,0
2010-07-06,18.11,18.141,17.679,17.679,12071,0
2010-07-07,17.679,18.283,17.679,17.739,11529,0
2010-07-08,17.969,18.857,17.766,17.969,16307,0
2010-07-09,17.997,18.687,17.969,18.341,13271,0
2010-07-12,18.485,18.544,17.969,18.11,19245,0
2010-07-13,18.081,18.197,17.879,18.197,31956,0
2010-07-14,18.228,18.228,17.537,17.592,22714,0
2010-07-15,17.592,17.969,17.592,17.679,33335,0
2010-07-16,17.592,17.969,17.592,17.969,30933,0
2010-07-19,17.879,18.081,17.71,17.766,36043,0
2010-07-20,17.829,18.63,17.829,18.372,18347,0
2010-07-21,18.975,18.975,18.341,18.514,30527,0
2010-07-22,19.117,19.117,18.57,18.57,29026,0
2010-07-23,18.831,19.263,18.655,18.975,26379,0
2010-07-26,19.234,19.318,18.975,19.091,25734,0
2010-07-27,19.028,19.091,18.889,18.889,18070,0
2010-07-28,19.061,19.061,18.747,18.747,16574,0
2010-07-29,18.747,18.857,18.655,18.655,19411,0
2010-07-30,18.6,18.655,18.544,18.63,12304,0
2010-08-02,18.687,19.091,18.687,19.091,17802,0
2010-08-03,19.091,19.348,18.975,18.975,25826,0
2010-08-04,18.975,19.348,18.975,19.348,29466,0
2010-08-05,19.318,19.547,19.318,19.491,30880,0
2010-08-06,19.835,19.835,19.176,19.405,32437,0
2010-08-09,19.434,19.692,19.434,19.635,26016,0
2010-08-10,19.692,20.498,19.635,20.413,30303,0
2010-08-11,20.124,20.699,19.95,19.95,30642,0
2010-08-12,20.241,20.383,19.835,20.098,21512,0
2010-08-13,19.978,20.413,19.978,20.153,16501,0
2010-08-16,20.296,20.844,20.208,20.529,31983,0
2010-08-17,20.553,20.614,20.183,20.355,21400,0
2010-08-18,20.296,20.413,20.183,20.183,18896,0
2010-08-19,20.413,20.529,20.124,20.268,14113,0
2010-08-20,20.469,20.529,20.183,20.241,15583,0
2010-08-23,20.296,20.553,20.124,20.296,20771,0
2010-08-24,20.208,20.553,20.208,20.296,25300,0
2010-08-25,20.208,20.498,20.124,20.153,12001,0
2010-08-26,20.326,20.355,20.124,20.355,12253,0
2010-08-27,20.413,20.413,20.183,20.296,2667,0
2010-08-30,20.413,20.844,20.413,20.725,14880,0
2010-08-31,20.853,20.978,20.642,20.762,10821,0
2010-09-01,20.844,21.041,20.44,21.041,18276,0
2010-09-02,20.927,21.274,20.927,21.274,17484,0
2010-09-03,21.562,22.283,21.361,21.562,17930,0
2010-09-07,21.588,22.137,21.588,22.137,17747,0
2010-09-08,21.562,21.908,20.844,21.361,29197,0
2010-09-09,21.477,21.562,21.302,21.329,16657,0
2010-09-10,21.329,21.562,21.041,21.415,25780,0
2010-09-13,20.553,21.532,20.553,21.274,24694,0
2010-09-14,21.274,22.137,21.274,21.848,98826,0
2010-09-15,22.107,22.223,21.764,21.935,79619,0
2010-09-16,21.791,22.482,21.737,22.076,95574,0
2010-09-17,22.424,22.51,21.562,21.848,97531,0
2010-09-20,22.05,22.076,21.848,21.935,115365,0
2010-09-21,21.076,21.076,20.614,20.67,76255,0
2010-09-22,20.757,20.757,20.124,20.124,57745,0
2010-09-23,20.124,20.413,19.95,20.208,28213,0
2010-09-24,20.584,20.699,20.268,20.383,19612,0
2010-09-27,20.469,20.469,20.153,20.153,22247,0
2010-09-28,20.153,20.67,20.124,20.124,45235,0
2010-09-29,20.009,20.413,20.009,20.326,6293,0
2010-09-30,20.585,20.585,20.111,20.169,13135,0
2010-10-01,20.208,20.553,20.208,20.268,16924,0
2010-10-04,20.553,20.553,20.208,20.383,14113,0
2010-10-05,20.469,20.844,20.383,20.553,33559,0
2010-10-06,20.529,20.844,20.413,20.785,26191,0
2010-10-07,20.413,20.844,20.413,20.614,15324,0
2010-10-08,20.553,21.102,20.553,21.102,13058,0
2010-10-11,21.186,21.186,20.699,20.844,34758,0
2010-10-12,20.699,21.076,20.553,20.844,25269,0
2010-10-13,21.13,21.13,20.699,20.927,38711,0
2010-10-14,20.989,20.989,20.67,20.699,45412,0
2010-10-15,20.813,20.927,20.699,20.844,11885,0
2010-10-18,20.699,20.959,20.614,20.844,16107,0
2010-10-19,20.872,20.989,20.699,20.785,20992,0
2010-10-20,20.927,21.076,20.785,20.872,27202,0
2010-10-21,20.785,21.217,20.785,20.9,24630,0
2010-10-22,21.076,21.076,20.872,20.989,26562,0
2010-10-25,21.13,21.217,20.844,20.9,23638,0
2010-10-26,21.13,21.388,20.989,21.13,33796,0
2010-10-27,21.13,21.388,20.927,20.959,36452,0
2010-10-28,20.989,21.388,20.927,21.388,24961,0
2010-10-29,21.349,21.413,21.117,21.117,23447,0
2010-11-01,21.186,21.274,20.844,20.872,24512,0
2010-11-02,20.989,21.217,20.44,20.844,44268,0
2010-11-03,20.989,21.13,20.844,21.041,23316,0
2010-11-04,20.844,20.989,20.785,20.927,426778,0
2010-11-05,20.989,20.989,20.844,20.927,78425,0
2010-11-08,20.927,21.244,20.872,21.217,112834,0
2010-11-09,21.13,21.244,20.989,21.041,58668,0
2010-11-10,21.13,21.186,20.989,21.041,62244,0
2010-11-11,21.041,21.415,21.013,21.244,56648,0
2010-11-12,21.274,21.703,21.13,21.532,114830,0
2010-11-15,21.532,21.562,21.244,21.274,56037,0
2010-11-16,21.244,21.274,20.813,20.813,86075,0
2010-11-17,20.959,21.361,20.785,21.102,39239,0
2010-11-18,21.156,21.274,21.013,21.274,40496,0
2010-11-19,21.186,21.274,21.013,21.274,37885,0
2010-11-22,21.274,21.329,21.156,21.244,35388,0
2010-11-23,21.274,21.477,21.274,21.477,34032,0
2010-11-24,21.562,21.703,21.505,21.65,34617,0
2010-11-26,21.532,21.703,21.415,21.676,25274,0
2010-11-29,21.703,21.821,21.13,21.703,56310,0
2010-11-30,21.641,21.729,21.277,21.486,39727,0
2010-12-01,21.562,21.703,21.415,21.532,37294,0
2010-12-02,21.532,21.676,21.361,21.676,35582,0
2010-12-03,21.532,21.737,21.532,21.619,34221,0
2010-12-06,21.588,21.848,21.562,21.703,29952,0
2010-12-07,21.737,21.992,21.737,21.791,68355,0
2010-12-08,21.962,21.962,21.676,21.935,21882,0
2010-12-09,21.962,21.962,21.703,21.764,29904,0
2010-12-10,21.848,22.854,21.764,22.682,175432,0
2010-12-13,22.972,23.428,22.94,23.056,261142,0
2010-12-14,23.258,23.948,22.94,23.056,281980,0
2010-12-15,23.028,23.373,22.451,22.565,205116,0
2010-12-16,22.147,22.525,21.53,22.175,170618,0
2010-12-17,21.445,21.875,21.388,21.676,617853,0
2010-12-20,21.791,21.848,21.588,21.848,158394,0
2010-12-21,21.992,22.137,21.791,22.107,131433,0
2010-12-22,22.107,22.107,21.875,21.962,115595,0
2010-12-23,21.992,22.196,21.908,22.107,54293,0
2010-12-27,22.196,22.337,21.992,22.223,91061,0
2010-12-28,22.249,22.283,22.076,22.165,78457,0
2010-12-29,22.225,22.255,22.045,22.134,131812,0
2010-12-30,22.045,22.287,22.013,22.255,105350,0
2010-12-31,22.291,22.564,22.195,22.464,92788,0
2011-01-03,22.565,22.565,22.366,22.565,147504,0
2011-01-04,22.565,22.825,22.565,22.798,124721,0
2011-01-05,22.854,22.854,22.71,22.771,119035,0
2011-01-06,22.825,23.085,22.798,23.085,152766,0
2011-01-07,23.143,23.143,22.854,23.028,137110,0
2011-01-10,23.143,23.401,23.116,23.143,242568,0
2011-01-11,23.345,23.345,23.085,23.228,206841,0
2011-01-12,23.085,23.258,22.914,23.203,194373,0
2011-01-13,23.085,23.143,22.914,22.914,105430,0
2011-01-14,23.028,23.143,22.914,22.998,103574,0
2011-01-18,23.085,23.085,22.914,23.028,79110,0
2011-01-19,23.051,23.051,22.699,22.817,78540,0
2011-01-20,22.739,22.854,22.107,22.223,190222,0
2011-01-21,21.764,21.992,21.676,21.791,776754,0
2011-01-24,21.935,22.137,21.875,22.076,275520,0
2011-01-25,22.137,22.137,21.908,21.992,166923,0
2011-01-26,22.076,22.283,21.992,22.283,158329,0
2011-01-27,22.366,22.451,22.196,22.337,151198,0
2011-01-28,22.451,22.538,22.366,22.482,155184,0
2011-01-31,22.629,22.629,22.428,22.497,144049,0
2011-02-01,22.482,22.854,22.482,22.771,201188,0
2011-02-02,22.682,22.972,22.565,22.598,328616,0
2011-02-03,21.941,21.968,21.768,21.824,1492455,0
2011-02-04,21.821,21.992,21.821,21.875,342868,0
2011-02-07,21.992,21.992,21.875,21.992,335444,0
2011-02-08,21.962,22.137,21.908,22.137,316434,0
2011-02-09,22.137,22.249,21.908,21.935,557400,0
2011-02-10,22.06,22.083,21.853,21.853,384445,0
2011-02-11,21.676,21.791,21.217,21.619,189512,0
2011-02-14,21.532,21.65,21.041,21.415,325277,0
2011-02-15,21.361,21.388,21.013,21.076,175323,0
2011-02-16,21.13,21.13,19.95,20.67,907563,0
2011-02-18,20.89,20.979,20.715,20.979,169008,0
2011-02-22,21.041,21.041,20.699,20.757,170588,0
2011-02-23,20.785,20.813,20.498,20.529,156732,0
2011-02-24,20.469,20.725,20.44,20.584,105228,0
2011-02-25,20.803,21.033,20.657,20.947,121461,0
2011-02-28,20.999,21.428,20.908,21.215,183617,0
2011-03-01,21.387,21.415,21.12,21.269,120980,0
2011-03-02,21.297,21.415,21.21,21.328,105765,0
2011-03-03,21.446,21.446,21.269,21.297,148061,0
2011-03-04,21.358,21.414,21.21,21.268,171304,0
2011-03-07,21.414,21.475,21.326,21.386,152313,0
2011-03-08,21.475,21.562,21.414,21.443,194101,0
2011-03-09,21.562,21.65,21.443,21.619,206433,0
2011-03-10,21.627,21.744,21.269,21.627,381560,0
2011-03-11,21.704,21.704,21.268,21.562,218451,0
2011-03-14,21.503,21.619,21.326,21.414,162885,0
2011-03-15,21.326,21.414,21.095,21.326,161988,0
2011-03-16,21.386,21.475,21.095,21.18,125083,0
2011-03-17,21.305,21.551,21.183,21.428,113635,0
2011-03-18,21.562,21.562,21.18,21.21,133102,0
2011-03-21,21.414,21.704,21.386,21.587,142230,0
2011-03-22,21.677,21.792,21.562,21.739,146250,0
2011-03-23,21.739,21.912,21.326,21.739,133889,0
2011-03-24,21.912,21.941,21.739,21.882,107354,0
2011-03-25,21.951,21.951,21.657,21.715,173321,0
2011-03-28,21.824,21.912,21.739,21.882,94246,0
2011-03-29,21.912,22.029,21.853,21.853,128316,0
2011-03-30,22.06,22.06,21.912,22.029,172533,0
2011-03-31,22.062,22.195,21.956,22.126,207268,0
2011-04-01,22.249,22.398,22.132,22.398,244900,0
2011-04-04,22.583,22.614,22.408,22.583,404436,0
2011-04-05,22.694,22.694,22.422,22.515,400931,0
2011-04-06,22.611,22.783,22.337,22.337,611734,0
2011-04-07,22.394,22.634,22.363,22.394,475488,0
2011-04-08,21.297,21.415,20.884,20.911,7682312,0
2011-04-11,21.094,21.297,21.03,21.179,938412,0
2011-04-12,21.305,21.305,20.978,21.217,891922,0
2011-04-13,21.24,21.359,21.094,21.24,495582,0
2011-04-14,21.24,21.479,21.179,21.297,457050,0
2011-04-15,21.415,21.508,21.359,21.508,410967,0
2011-04-18,21.479,21.537,21.387,21.537,357393,0
2011-04-19,21.537,21.657,21.446,21.596,311803,0
2011-04-20,21.657,21.803,21.565,21.685,399853,0
2011-04-21,21.774,21.951,21.715,21.894,380020,0
2011-04-25,21.982,21.982,21.774,21.894,444415,0
2011-04-26,21.878,21.968,21.848,21.941,338993,0
2011-04-27,21.982,22.103,21.951,22.071,380338,0
2011-04-28,22.132,22.19,21.982,21.982,461297,0
2011-04-29,22.064,22.096,22.029,22.064,404174,0
2011-05-02,22.19,22.283,22.132,22.159,461385,0
2011-05-03,22.255,22.345,22.164,22.287,568421,0
2011-05-04,22.12,22.572,22.088,22.515,739020,0
2011-05-05,22.685,22.685,22.44,22.532,590091,0
2011-05-06,22.634,22.662,22.24,22.542,476576,0
2011-05-09,22.572,22.726,22.422,22.726,464779,0
2011-05-10,22.726,22.843,22.634,22.754,916381,0
2011-05-11,22.872,23.054,22.717,22.993,546711,0
2011-05-12,22.997,23.208,22.783,22.877,636854,0
2011-05-13,22.966,23.086,22.726,22.906,371895,0
2011-05-16,22.906,22.997,22.754,22.815,390680,0
2011-05-17,22.815,22.997,22.754,22.843,540824,0
2011-05-18,22.966,22.997,22.815,22.997,448199,0
2011-05-19,22.997,23.056,22.877,23.056,491465,0
2011-05-20,23.022,23.173,22.962,23.146,385927,0
2011-05-23,22.997,23.147,22.877,22.877,497428,0
2011-05-24,22.997,23.056,22.783,22.815,676786,0
2011-05-25,22.815,22.966,22.754,22.754,467647,0
2011-05-26,22.815,23.174,22.783,23.056,434730,0
2011-05-27,23.054,23.208,22.993,23.208,442145,0
2011-05-31,23.243,23.34,23.041,23.041,1768918,0
2011-06-01,22.274,22.634,22.088,22.483,7744076,0
2011-06-02,22.622,22.93,22.345,22.93,1677750,0
2011-06-03,22.685,22.93,22.655,22.81,745309,0
2011-06-06,22.899,22.93,22.779,22.836,887372,0
2011-06-07,22.864,23.113,22.772,23.051,923364,0
2011-06-08,23.081,23.392,23.018,23.392,799205,0
2011-06-09,23.392,23.485,23.207,23.458,941001,0
2011-06-10,23.455,23.455,23.022,23.239,989227,0
2011-06-13,23.362,23.455,22.993,23.266,837028,0
2011-06-14,23.389,23.455,23.208,23.455,664000,0
2011-06-15,23.455,23.455,23.266,23.389,442094,0
2011-06-16,23.392,23.423,23.039,23.262,463669,0
2011-06-17,23.173,23.239,22.81,22.899,816234,0
2011-06-20,22.899,22.93,22.745,22.899,973436,0
2011-06-21,23.022,23.022,22.504,22.685,1579091,0
2011-06-22,22.745,22.962,22.319,22.836,1154655,0
2011-06-23,22.81,22.872,22.532,22.622,1301649,0
2011-06-24,22.678,22.678,22.238,22.302,3076663,0
2011-06-27,22.44,22.596,22.345,22.563,697339,0
2011-06-28,22.563,22.622,22.379,22.563,611494,0
2011-06-29,22.622,22.717,22.532,22.596,624679,0
2011-06-30,22.575,22.613,22.507,22.542,970498,0
2011-07-01,22.552,22.803,22.459,22.707,818969,0
2011-07-05,22.763,23.015,22.729,22.983,1007580,0
2011-07-06,23.073,23.329,23.007,23.297,1468213,0
2011-07-07,23.332,23.521,23.332,23.396,1315480,0
2011-07-08,23.302,23.587,23.302,23.521,1017771,0
2011-07-11,23.458,23.639,23.422,23.485,1200100,0
2011-07-12,23.396,23.553,23.207,23.267,1291340,0
2011-07-13,23.364,23.458,23.207,23.33,868480,0
2011-07-14,23.33,23.33,22.987,22.987,811695,0
2011-07-15,23.018,23.207,23.018,23.051,437790,0
2011-07-18,22.987,23.051,22.738,22.864,937473,0
2011-07-19,23.007,23.297,22.941,23.262,475804,0
2011-07-20,23.33,23.548,23.238,23.485,534514,0
2011-07-21,23.485,23.58,23.364,23.422,506510,0
2011-07-22,23.521,23.616,23.424,23.587,413502,0
2011-07-25,23.301,23.364,23.051,23.144,767017,0
2011-07-26,23.167,23.167,22.78,23.007,852800,0
2011-07-27,22.803,22.955,22.522,22.552,1264980,0
2011-07-28,22.684,22.941,22.525,22.748,686028,0
2011-07-29,22.576,22.678,21.183,22.543,2379562,0
2011-08-01,23.548,23.58,23.051,23.458,1460461,0
2011-08-02,23.47,23.569,23.373,23.406,910968,0
2011-08-03,23.488,23.681,23.267,23.681,976378,0
2011-08-04,23.587,23.682,22.78,22.78,1163804,0
2011-08-05,22.951,23.302,22.159,23.048,1260965,0
2011-08-08,21.909,22.795,21.843,21.939,1500613,0
2011-08-09,22.224,23.616,22.224,23.616,1657543,0
2011-08-10,23.365,23.681,23.142,23.238,1507418,0
2011-08-11,23.365,24.027,23.365,23.935,1130766,0
2011-08-12,23.935,23.963,23.587,23.776,783540,0
2011-08-15,23.869,24.123,23.776,23.935,815036,0
2011-08-16,23.742,23.904,23.65,23.776,703640,0
2011-08-17,23.869,23.997,23.776,23.869,609665,0
2011-08-18,23.65,23.904,23.396,23.553,1301562,0
2011-08-19,23.396,23.904,23.332,23.459,784192,0
2011-08-22,23.65,23.711,23.365,23.488,650648,0
2011-08-23,23.616,23.904,23.424,23.904,747831,0
2011-08-24,23.837,23.869,23.424,23.65,838056,0
2011-08-25,23.681,23.711,22.951,22.951,1484697,0
2011-08-26,23.007,23.362,22.718,23.203,737763,0
2011-08-29,23.488,23.616,23.332,23.521,514582,0
2011-08-30,23.459,23.711,23.365,23.616,621248,0
2011-08-31,23.673,23.811,23.398,23.708,1035190,0
2011-09-01,23.587,23.616,23.111,23.267,1178779,0
2011-09-02,23.001,23.137,22.829,23.101,1262304,0
2011-09-06,22.818,23.338,22.719,23.307,743145,0
2011-09-07,23.439,23.506,23.145,23.373,883871,0
2011-09-08,23.47,23.569,23.406,23.47,630645,0
2011-09-09,23.423,23.653,23.423,23.521,1082979,0
2011-09-12,23.521,23.714,23.423,23.553,1267635,0
2011-09-13,23.587,23.714,23.262,23.487,890902,0
2011-09-14,23.487,23.587,23.423,23.487,766225,0
2011-09-15,23.521,23.553,23.423,23.521,492557,0
2011-09-16,23.618,23.618,23.329,23.362,964901,0
2011-09-19,23.23,23.392,23.134,23.167,775413,0
2011-09-20,23.362,23.392,23.073,23.073,664992,0
2011-09-21,23.101,23.23,22.588,22.588,747493,0
2011-09-22,22.427,22.525,21.88,22.072,1351633,0
2011-09-23,21.966,22.293,21.573,21.643,863670,0
2011-09-26,22.106,22.137,21.718,21.847,580914,0
2011-09-27,22.168,22.364,21.945,22.044,645680,0
2011-09-28,22.235,22.491,21.817,21.817,472947,0
2011-09-29,22.235,22.364,21.718,21.945,619037,0
2011-09-30,21.961,22.033,21.783,21.89,498709,0
2011-10-03,21.88,21.88,17.44,19.018,2878699,0
2011-10-04,17.978,20.069,17.389,20.009,2620048,0
2011-10-05,20.519,21.148,20.12,20.95,978195,0
2011-10-06,21.352,22.442,21.283,22.442,936671,0
2011-10-07,22.75,22.783,21.443,21.998,834686,0
2011-10-10,22.293,22.818,22.098,22.818,739256,0
2011-10-11,22.687,22.719,22.394,22.554,769972,0
2011-10-12,22.525,22.554,21.998,22.36,558346,0
2011-10-13,22.229,22.36,22.033,22.197,300257,0
2011-10-14,22.262,22.36,22.033,22.262,310976,0
2011-10-17,22.132,22.36,21.936,22.229,423540,0
2011-10-18,22.197,22.293,21.936,22.229,498966,0
2011-10-19,22.262,22.262,22.033,22.033,423443,0
2011-10-20,22.067,22.229,21.803,22.229,427729,0
2011-10-21,22.245,22.312,22.076,22.18,372472,0
2011-10-24,22.067,22.818,21.998,22.818,478116,0
2011-10-25,22.829,22.867,22.195,22.564,307866,0
2011-10-26,22.655,22.948,22.618,22.885,277617,0
2011-10-27,23.113,23.338,22.948,23.307,710394,0
2011-10-28,23.307,23.707,23.209,23.637,508825,0
2011-10-31,23.648,23.936,23.324,23.362,616016,0
2011-11-01,23.036,23.509,22.968,23.205,666831,0
2011-11-02,23.537,23.767,23.338,23.767,458285,0
2011-11-03,23.607,23.677,23.205,23.373,597481,0
2011-11-04,23.432,23.536,23.194,23.468,415485,0
2011-11-07,23.573,23.707,23.472,23.673,527395,0
2011-11-08,23.737,23.839,23.472,23.509,816859,0
2011-11-09,23.44,23.71,23.304,23.304,905648,0
2011-11-10,23.44,23.509,23.101,23.205,523684,0
2011-11-11,23.243,23.243,22.71,23.108,561560,0
2011-11-14,22.976,23.108,22.741,22.811,543121,0
2011-11-15,22.842,23.075,22.811,23.041,264835,0
2011-11-16,23.041,23.509,22.91,23.173,342147,0
2011-11-17,23.142,23.243,22.91,23.008,368103,0
2011-11-18,23.075,23.243,23.008,23.173,200132,0
2011-11-21,22.976,23.041,22.741,22.91,335857,0
2011-11-22,22.91,23.275,22.842,23.173,321685,0
2011-11-23,23.173,23.173,22.91,22.91,220407,0
2011-11-25,22.9,23.172,22.9,22.9,167354,0
2011-11-28,23.243,23.409,23.075,23.373,356250,0
2011-11-29,23.442,23.472,23.142,23.409,284757,0
2011-11-30,23.596,23.707,23.412,23.707,483134,0
2011-12-01,23.707,23.737,23.373,23.573,344346,0
2011-12-02,23.71,23.71,23.509,23.574,342671,0
2011-12-05,23.677,23.779,23.607,23.677,377250,0
2011-12-06,23.664,23.802,23.593,23.802,330229,0
2011-12-07,23.876,23.876,23.673,23.811,424589,0
2011-12-08,23.09,23.227,23.021,23.227,3992723,0
2011-12-09,23.172,23.574,23.172,23.574,808364,0
2011-12-12,23.44,23.574,23.338,23.472,600693,0
2011-12-13,23.472,23.543,23.172,23.304,777712,0
2011-12-14,23.271,23.338,23.071,23.338,566340,0
2011-12-15,23.407,23.407,23.304,23.373,311285,0
2011-12-16,23.398,23.673,23.09,23.673,1319984,0
2011-12-19,23.71,23.812,23.24,23.24,677871,0
2011-12-20,23.44,23.641,23.24,23.641,795472,0
2011-12-21,23.677,23.677,23.407,23.407,452805,0
2011-12-22,23.509,23.543,23.338,23.407,654524,0
2011-12-23,23.503,23.503,23.398,23.468,363358,0
2011-12-27,23.509,23.677,23.472,23.543,524608,0
2011-12-28,23.677,23.71,23.574,23.607,965468,0
2011-12-29,23.744,23.779,23.641,23.71,540843,0
2011-12-30,23.71,23.876,23.677,23.779,717803,0
2012-01-03,23.876,24.119,23.845,24.083,794523,0
2012-01-04,23.978,24.187,23.978,24.119,578192,0
2012-01-05,24.119,24.221,24.052,24.083,688009,0
2012-01-06,24.187,24.221,24.119,24.187,776665,0
2012-01-09,24.288,24.357,24.221,24.288,1124777,0
2012-01-10,23.915,23.978,23.811,23.876,3183998,0
2012-01-11,23.942,24.114,23.942,24.08,1225321,0
2012-01-12,24.048,24.219,24.048,24.184,490359,0
2012-01-13,24.187,24.221,24.119,24.154,298362,0
2012-01-17,24.221,24.221,24.08,24.187,678877,0
2012-01-18,24.221,24.221,24.083,24.119,568713,0
2012-01-19,24.154,24.154,23.978,23.978,1012704,0
2012-01-20,24.083,24.119,24.016,24.119,538259,0
2012-01-23,24.154,24.327,24.083,24.255,583424,0
2012-01-24,24.255,24.327,24.187,24.255,633145,0
2012-01-25,24.288,24.357,24.187,24.255,977480,0
2012-01-26,24.392,24.53,24.288,24.459,1321139,0
2012-01-27,24.461,24.605,24.428,24.605,1021407,0
2012-01-30,24.599,24.664,24.53,24.634,885647,0
2012-01-31,24.682,24.718,24.644,24.718,1468749,0
2012-02-01,24.7,24.905,24.563,24.634,1655675,0
2012-02-02,24.77,24.839,24.634,24.664,1190574,0
2012-02-03,23.971,24.114,23.942,24.08,11435318,0
2012-02-06,24.08,24.15,24.012,24.048,1838583,0
2012-02-07,24.08,24.187,24.048,24.116,1391053,0
2012-02-08,24.187,24.361,24.153,24.187,1389094,0
2012-02-09,24.329,24.329,24.221,24.291,893768,0
2012-02-10,24.219,24.357,24.114,24.357,1700418,0
2012-02-13,24.428,24.567,24.393,24.499,1534951,0
2012-02-14,24.533,24.533,24.357,24.499,1307481,0
2012-02-15,24.499,24.499,24.393,24.428,694396,0
2012-02-16,24.393,24.461,24.357,24.428,819246,0
2012-02-17,24.461,24.461,24.393,24.428,606564,0
2012-02-21,24.533,24.67,24.461,24.638,1622720,0
2012-02-22,24.605,24.67,24.533,24.605,626030,0
2012-02-23,24.605,24.704,24.605,24.67,1085097,0
2012-02-24,24.718,24.753,24.644,24.753,837734,0
2012-02-27,24.742,24.742,24.533,24.567,1343977,0
2012-02-28,24.605,24.704,24.567,24.567,972678,0
2012-02-29,24.594,24.63,24.412,24.594,2672901,0
2012-03-01,24.567,24.67,24.428,24.67,1017072,0
2012-03-02,24.649,24.726,24.617,24.649,1067565,0
2012-03-05,24.718,24.894,24.644,24.821,1382986,0
2012-03-06,24.761,24.794,24.688,24.688,988387,0
2012-03-07,24.649,24.831,24.58,24.831,1184230,0
2012-03-08,24.761,24.761,24.649,24.726,1648607,0
2012-03-09,23.868,24.08,23.868,24.012,14671597,0
2012-03-12,24.08,24.153,23.94,24.048,2796205,0
2012-03-13,24.187,24.257,24.048,24.221,2504004,0
2012-03-14,24.187,24.221,22.629,23.55,4000152,0
2012-03-15,23.693,23.94,23.587,23.831,1129924,0
2012-03-16,23.831,23.868,23.515,23.515,1572131,0
2012-03-19,23.622,23.659,23.446,23.515,1272770,0
2012-03-20,23.446,23.515,23.338,23.446,1189622,0
2012-03-21,23.659,23.798,23.515,23.725,1065229,0
2012-03-22,23.693,23.798,23.478,23.55,757701,0
2012-03-23,23.574,23.648,23.505,23.648,690465,0
2012-03-26,23.798,23.798,23.622,23.622,806990,0
2012-03-27,23.659,23.693,23.587,23.659,932407,0
2012-03-28,23.693,23.693,23.515,23.55,830725,0
2012-03-29,23.587,23.659,23.478,23.622,898395,0
2012-03-30,23.659,23.868,23.659,23.868,2541604,0
2012-04-02,23.971,24.221,23.868,24.153,1298847,0
2012-04-03,24.221,24.331,24.186,24.293,862839,0
2012-04-04,24.208,24.24,24.131,24.172,901596,0
2012-04-05,24.172,24.32,24.096,24.096,654291,0
2012-04-09,24.045,24.221,24.045,24.221,1027531,0
2012-04-10,24.331,24.331,24.045,24.045,1273636,0
2012-04-11,24.114,24.257,24.114,24.221,1106470,0
2012-04-12,24.293,24.364,24.045,24.331,981647,0
2012-04-13,24.257,24.364,24.078,24.114,818841,0
2012-04-16,24.221,24.257,24.078,24.15,620717,0
2012-04-17,24.32,24.32,24.096,24.24,516982,0
2012-04-18,24.221,24.331,24.186,24.221,690734,0
2012-04-19,24.221,24.257,24.15,24.15,766868,0
2012-04-20,24.24,24.351,24.24,24.351,644113,0
2012-04-23,24.257,24.509,24.221,24.403,733689,0
2012-04-24,24.509,24.688,24.403,24.688,997014,0
2012-04-25,24.726,24.831,24.617,24.794,1144056,0
2012-04-26,24.794,24.831,24.688,24.794,970853,0
2012-04-27,24.864,24.936,24.788,24.936,764045,0
2012-04-30,24.977,25.118,24.903,25.047,1335358,0
2012-05-01,25.044,25.079,24.97,25.007,981009,0
2012-05-02,25.012,25.118,24.977,25.08,767901,0
2012-05-03,25.108,25.219,25.071,25.149,1128104,0
2012-05-04,25.19,25.19,25.044,25.079,756098,0
2012-05-07,25.079,25.116,25.007,25.079,897997,0
2012-05-08,25.116,25.19,25.007,25.116,1309882,0
2012-05-09,25.108,25.295,25.108,25.182,1438973,0
2012-05-10,25.295,25.295,25.182,25.259,1537458,0
2012-05-11,25.335,25.369,25.224,25.262,1059118,0
2012-05-14,25.116,25.301,25.079,25.116,1213420,0
2012-05-15,25.154,25.19,24.788,24.788,995486,0
2012-05-16,24.864,25.19,24.826,25.007,920836,0
2012-05-17,25.079,25.116,24.571,24.644,974248,0
2012-05-18,24.753,24.898,24.571,24.571,959645,0
2012-05-21,24.644,24.97,24.535,24.97,730246,0
2012-05-22,25.044,25.154,24.936,24.936,636235,0
2012-05-23,24.864,25.116,24.644,25.079,656309,0
2012-05-24,25.079,25.116,25.007,25.116,431986,0
2012-05-25,25.108,25.295,25.071,25.295,491199,0
2012-05-29,25.335,25.445,25.301,25.445,776899,0
2012-05-30,25.408,25.481,25.301,25.335,673442,0
2012-05-31,25.445,25.445,25.301,25.408,654934,0
2012-06-01,25.259,25.407,25.219,25.259,696380,0
2012-06-04,25.335,25.369,25.262,25.335,851695,0
2012-06-05,25.382,25.57,25.308,25.57,1118797,0
2012-06-06,25.57,25.682,25.532,25.606,975580,0
2012-06-07,25.647,25.682,25.382,25.457,1000709,0
2012-06-08,25.514,25.666,25.479,25.666,1378108,0
2012-06-11,25.666,25.703,25.479,25.479,1830754,0
2012-06-12,25.623,25.623,25.514,25.623,1533420,0
2012-06-13,25.556,25.703,25.514,25.514,1066709,0
2012-06-14,25.589,25.847,25.514,25.847,940920,0
2012-06-15,25.814,25.847,25.703,25.847,1120490,0
2012-06-18,25.814,25.847,25.666,25.739,937163,0
2012-06-19,25.739,25.922,25.703,25.847,886668,0
2012-06-20,25.887,25.922,25.623,25.666,1354704,0
2012-06-21,25.772,25.814,25.666,25.703,995258,0
2012-06-22,25.756,25.866,25.714,25.866,1398032,0
2012-06-25,25.772,25.922,25.703,25.739,932448,0
2012-06-26,25.814,25.922,25.739,25.847,823108,0
2012-06-27,25.922,26.033,25.887,26.033,1104576,0
2012-06-28,25.995,26.106,25.957,26.033,1113996,0
2012-06-29,26.181,26.253,26.106,26.253,1226092,0
2012-07-02,26.253,26.659,26.253,26.659,1783139,0
2012-07-03,26.659,27.25,26.659,26.884,2149307,0
2012-07-05,26.882,27.365,26.882,27.142,1894446,0
2012-07-06,27.029,27.402,27.029,27.292,1284172,0
2012-07-09,27.365,27.664,27.365,27.478,2841417,0
2012-07-10,26.732,26.952,26.653,26.952,17759994,0
2012-07-11,27.029,27.104,26.8,27.066,3224083,0
2012-07-12,27.104,27.215,26.993,27.104,2346362,0
2012-07-13,27.292,27.292,27.179,27.253,1593584,0
2012-07-16,27.327,27.518,27.292,27.443,1624109,0
2012-07-17,27.551,27.777,27.518,27.777,1942443,0
2012-07-18,27.626,27.664,27.518,27.551,1313652,0
2012-07-19,27.664,27.707,27.518,27.551,1089064,0
2012-07-20,27.551,27.891,27.518,27.891,1420819,0
2012-07-23,27.664,27.891,27.518,27.853,1660631,0
2012-07-24,27.929,28.04,27.74,27.853,1323895,0
2012-07-25,27.963,28.19,27.853,28.04,1607966,0
2012-07-26,28.228,28.341,28.151,28.269,1052276,0
2012-07-27,28.341,28.714,28.302,28.714,1645378,0
2012-07-30,28.751,29.199,28.751,29.011,2219759,0
2012-07-31,29.125,29.276,27.853,28.678,5106441,0
2012-08-01,28.64,29.876,28.6,28.64,4085163,0
2012-08-02,28.9,29.052,28.714,28.829,1955591,0
2012-08-03,27.963,28.228,27.853,28.003,20195918,0
2012-08-06,28.19,28.228,27.929,27.963,3134869,0
2012-08-07,28.003,28.04,26.993,27.853,4276607,0
2012-08-08,27.816,27.929,27.74,27.891,1919896,0
2012-08-09,27.963,28.04,27.891,28.003,1798127,0
2012-08-10,28.151,28.151,28.003,28.04,2712949,0
2012-08-13,28.153,28.38,28.153,28.229,1818493,0
2012-08-14,28.271,28.418,28.153,28.418,2889346,0
2012-08-15,28.343,28.494,28.271,28.38,1939002,0
2012-08-16,28.304,28.38,27.962,28.115,2485247,0
2012-08-17,28.002,28.115,27.471,27.962,4366106,0
2012-08-20,27.962,28.04,27.622,27.814,2702170,0
2012-08-21,27.925,27.962,27.509,27.586,2769001,0
2012-08-22,27.659,27.659,27.016,27.471,3792569,0
2012-08-23,27.509,27.814,27.396,27.659,2252517,0
2012-08-24,27.734,27.851,27.622,27.774,1149686,0
2012-08-27,27.814,27.851,27.734,27.774,1239486,0
2012-08-28,27.814,27.962,27.703,27.925,1632823,0
2012-08-29,27.925,28.304,27.925,28.271,1596186,0
2012-08-30,28.343,28.457,28.153,28.229,1852869,0
2012-08-31,28.38,28.418,28.115,28.304,3788167,0
2012-09-04,28.457,28.457,28.304,28.418,2184493,0
2012-09-05,28.494,28.607,28.418,28.607,2228640,0
2012-09-06,28.607,28.761,28.571,28.686,3055468,0
2012-09-07,28.761,28.874,28.646,28.686,3004537,0
2012-09-10,28.838,28.838,28.686,28.761,1902561,0
2012-09-11,28.761,28.874,28.761,28.874,2819193,0
2012-09-12,28.874,28.913,28.684,28.759,2418575,0
2012-09-13,28.759,29.066,28.684,28.913,2201987,0
2012-09-14,28.684,29.181,28.684,28.951,3225714,0
2012-09-17,28.913,28.913,28.72,28.759,1801691,0
2012-09-18,28.797,28.797,28.568,28.604,2396289,0
2012-09-19,28.645,28.874,28.568,28.759,1724625,0
2012-09-20,28.759,28.797,28.684,28.759,910845,0
2012-09-21,28.838,29.222,28.838,29.143,2903319,0
2012-09-24,29.222,29.413,29.143,29.295,2153385,0
2012-09-25,29.295,29.451,29.066,29.066,1920902,0
2012-09-26,29.066,29.53,29.066,29.181,2548936,0
2012-09-27,29.373,29.373,29.143,29.295,1077931,0
2012-09-28,29.222,29.49,29.181,29.451,1256718,0
2012-10-01,29.451,29.53,29.336,29.373,1382225,0
2012-10-02,29.451,29.49,29.373,29.451,1491495,0
2012-10-03,29.53,29.567,29.413,29.49,1483556,0
2012-10-04,29.567,29.604,29.413,29.451,1616156,0
2012-10-05,29.567,29.604,29.53,29.604,1309391,0
2012-10-08,29.604,29.644,29.567,29.567,1292306,0
2012-10-09,29.604,29.644,29.025,29.066,2632926,0
2012-10-10,29.222,29.222,27.835,28.874,6636320,0
2012-10-11,28.796,29.069,28.564,28.601,2359680,0
2012-10-12,28.717,28.757,28.018,28.018,2933313,0
2012-10-15,27.472,27.55,25.566,26.85,8949736,0
2012-10-16,26.85,27.356,26.737,27.28,2382952,0
2012-10-17,27.317,27.902,27.317,27.785,1961971,0
2012-10-18,27.863,27.982,27.785,27.863,1480716,0
2012-10-19,27.863,27.863,27.356,27.397,1559869,0
2012-10-22,27.627,27.627,27.242,27.472,926593,0
2012-10-23,27.356,27.436,27.086,27.317,1105191,0
2012-10-24,27.317,27.627,27.202,27.55,1108981,0
2012-10-25,27.667,27.707,27.356,27.667,944913,0
2012-10-26,27.55,27.707,27.356,27.397,688126,0
2012-10-31,27.55,28.018,27.472,28.018,1796737,0
2012-11-01,28.137,28.137,27.902,27.942,1782000,0
2012-11-02,28.174,28.214,27.744,27.785,1385314,0
2012-11-05,27.982,28.018,27.55,27.982,1050239,0
2012-11-06,27.982,27.982,27.55,27.707,1575561,0
2012-11-07,27.472,27.514,26.463,27.005,4151454,0
2012-11-08,27.163,27.591,27.086,27.163,1767841,0
2012-11-09,27.086,27.317,26.655,27.125,1430918,0
2012-11-12,27.242,27.242,26.97,27.086,1425639,0
2012-11-13,27.004,27.004,25.863,25.979,4097408,0
2012-11-14,25.863,26.14,23.812,24.012,7648216,0
2012-11-15,23.024,25.863,22.473,25.271,5683942,0
2012-11-16,25.979,27.045,25.821,26.611,3502619,0
2012-11-19,27.321,27.478,26.651,26.768,1792696,0
2012-11-20,26.768,26.887,26.021,26.457,1642428,0
2012-11-21,26.572,26.807,26.217,26.336,958211,0
2012-11-23,26.375,26.692,26.375,26.692,431576,0
2012-11-26,27.086,27.164,26.692,27.045,1465060,0
2012-11-27,27.164,27.283,26.847,27.125,978812,0
2012-11-28,27.164,27.244,26.968,27.202,831761,0
2012-11-29,27.283,27.597,27.164,27.442,1177804,0
2012-11-30,27.555,27.673,27.478,27.597,1308790,0
2012-12-03,27.717,27.717,27.52,27.635,873839,0
2012-12-04,27.555,27.871,27.52,27.717,1356147,0
2012-12-05,27.717,27.753,27.442,27.478,1234767,0
2012-12-06,27.478,27.673,27.478,27.52,1064903,0
2012-12-07,27.673,27.717,27.321,27.52,1275697,0
2012-12-10,27.555,27.753,27.478,27.753,1516879,0
2012-12-11,27.796,27.834,27.478,27.597,1725306,0
2012-12-12,27.597,27.597,27.198,27.198,1878498,0
2012-12-13,27.317,27.397,26.756,26.881,1616644,0
2012-12-14,26.84,26.917,26.079,26.355,2392043,0
2012-12-17,26.399,26.637,26.32,26.517,1413206,0
2012-12-18,26.637,26.679,26.12,26.239,2243007,0
2012-12-19,26.355,26.917,26.239,26.756,1725579,0
2012-12-20,26.796,26.959,26.517,26.637,1264227,0
2012-12-21,25.999,26.637,25.88,26.637,2842629,0
2012-12-24,26.281,26.558,26.239,26.281,665717,0
2012-12-26,26.32,26.517,26.239,26.239,799269,0
2012-12-27,26.281,26.399,25.642,26.079,1447821,0
2012-12-28,25.959,25.999,25.839,25.839,1177580,0
2012-12-31,25.759,25.92,25.56,25.839,2030686,0
2013-01-02,26.399,27.118,26.32,27.077,2212794,0
2013-01-03,27.118,27.635,27.038,27.356,1899284,0
2013-01-04,27.518,27.956,27.518,27.956,2054562,0
2013-01-07,27.998,27.998,27.755,27.998,1196796,0
2013-01-08,27.917,27.998,27.836,27.956,1016927,0
2013-01-09,27.956,27.998,27.874,27.956,1063425,0
2013-01-10,27.956,27.998,27.836,27.874,1257954,0
2013-01-11,27.887,28.09,27.887,28.049,780117,0
2013-01-14,28.049,28.17,27.726,27.806,862716,0
2013-01-15,27.849,27.928,27.726,27.766,724679,0
2013-01-16,27.766,27.887,27.766,27.806,673571,0
2013-01-17,27.849,28.09,27.806,28.009,808652,0
2013-01-18,28.049,28.09,27.928,28.009,636563,0
2013-01-22,28.09,28.331,28.009,28.331,1108528,0
2013-01-23,28.331,28.331,28.211,28.292,816511,0
2013-01-24,28.292,28.292,28.132,28.17,777342,0
2013-01-25,28.292,28.292,28.17,28.292,722450,0
2013-01-28,28.331,28.493,28.211,28.493,1067610,0
2013-01-29,28.413,28.697,28.413,28.655,1010700,0
2013-01-30,28.697,28.82,28.655,28.82,916783,0
2013-01-31,28.82,29.103,28.738,29.062,1302101,0
2013-02-01,29.103,29.103,28.738,28.858,1331522,0
2013-02-04,28.858,29.018,28.738,28.82,1003396,0
2013-02-05,28.858,28.98,28.777,28.98,697151,0
2013-02-06,28.98,29.062,28.899,29.062,988308,0
2013-02-07,29.103,29.103,28.738,28.738,1243111,0
2013-02-08,28.858,28.899,28.493,28.493,1850848,0
2013-02-11,28.697,28.82,28.537,28.537,2060174,0
2013-02-12,28.697,28.82,28.574,28.777,1453587,0
2013-02-13,28.859,29.064,28.777,29.021,1402666,0
2013-02-14,27.549,27.716,27.102,27.428,24727512,0
2013-02-15,26.978,27.179,26.811,27.018,8213104,0
2013-02-19,27.179,27.262,27.102,27.224,2699170,0
2013-02-20,27.304,27.347,26.811,26.811,2693438,0
2013-02-21,26.773,26.811,26.446,26.691,2943982,0
2013-02-22,26.852,27.224,26.811,27.179,1570486,0
2013-02-25,27.347,27.386,26.852,26.937,2256725,0
2013-02-26,26.937,27.056,26.526,26.978,2151509,0
2013-02-27,26.978,27.179,26.852,27.179,3011724,0
2013-02-28,27.056,27.386,27.018,27.386,4843055,0
2013-03-01,27.224,27.386,27.179,27.262,1218754,0
2013-03-04,27.386,27.466,27.262,27.304,1743078,0
2013-03-05,27.466,27.466,27.347,27.428,1362248,0
2013-03-06,27.466,27.549,27.347,27.428,1838093,0
2013-03-07,27.428,27.549,27.347,27.509,1610888,0
2013-03-08,27.592,27.629,27.509,27.509,1661931,0
2013-03-11,27.592,27.629,27.549,27.629,1397884,0
2013-03-12,27.592,27.629,27.549,27.629,1865199,0
2013-03-13,27.302,27.383,26.887,27.176,3469149,0
2013-03-14,27.134,27.26,25.766,25.974,8281332,0
2013-03-15,25.935,26.471,25.478,26.388,6182611,0
2013-03-18,26.221,26.513,26.097,26.263,1889894,0
2013-03-19,26.388,26.471,25.851,25.851,1781146,0
2013-03-20,25.851,26.097,25.851,26.059,1522865,0
2013-03-21,26.018,26.263,25.935,25.935,1226541,0
2013-03-22,25.935,26.347,25.935,26.263,1105658,0
2013-03-25,26.306,26.388,26.097,26.263,1126851,0
2013-03-26,26.263,26.513,26.263,26.43,1185008,0
2013-03-27,26.43,26.758,26.43,26.679,1292242,0
2013-03-28,26.8,27.05,26.758,27.05,1755314,0
2013-04-01,26.8,27.093,26.43,26.679,2080940,0
2013-04-02,26.598,26.758,26.388,26.43,1534583,0
2013-04-03,26.347,26.513,26.306,26.347,1112711,0
2013-04-04,26.347,26.721,26.347,26.679,1048394,0
2013-04-05,26.43,26.887,26.43,26.8,1361521,0
2013-04-08,26.887,26.928,26.8,26.928,1214720,0
2013-04-09,26.928,26.971,26.8,26.845,1258855,0
2013-04-10,26.887,26.928,26.679,26.721,1746053,0
2013-04-11,26.596,26.931,26.596,26.931,1402546,0
2013-04-12,26.887,26.887,26.509,26.887,1307392,0
2013-04-15,26.8,26.8,26.385,26.385,1579538,0
2013-04-16,26.509,26.721,26.429,26.634,1352622,0
2013-04-17,26.509,26.679,26.217,26.259,1289197,0
2013-04-18,26.385,26.429,26.091,26.259,1303549,0
2013-04-19,26.304,26.509,26.135,26.47,883994,0
2013-04-22,26.553,26.759,26.429,26.721,889789,0
2013-04-23,26.759,26.931,26.721,26.887,863473,0
2013-04-24,26.931,27.013,26.679,26.887,838580,0
2013-04-25,26.931,27.013,26.8,26.931,852937,0
2013-04-26,26.931,26.974,26.759,26.931,884625,0
2013-04-29,26.931,27.138,26.846,27.138,923914,0
2013-04-30,27.138,27.179,27.054,27.179,804325,0
2013-05-01,27.138,27.179,26.846,26.846,1257410,0
2013-05-02,26.931,27.138,26.846,27.098,730788,0
2013-05-03,26.634,26.8,26.509,26.634,2015810,0
2013-05-06,26.596,26.634,26.385,26.47,1419008,0
2013-05-07,26.509,26.596,26.385,26.596,977373,0
2013-05-08,26.596,26.8,26.553,26.721,914404,0
2013-05-09,26.679,26.759,26.47,26.596,713206,0
2013-05-10,26.634,26.679,26.344,26.429,1357494,0
2013-05-13,26.429,26.47,25.41,25.582,3135444,0
2013-05-14,25.666,25.833,24.645,24.945,3304505,0
2013-05-15,24.901,24.945,23.968,24.775,3813338,0
2013-05-16,24.775,25.582,24.734,25.326,1769423,0
2013-05-17,25.326,25.62,25.07,25.497,1555654,0
2013-05-20,25.41,25.497,24.734,24.945,1602337,0
2013-05-21,24.901,25.031,24.313,24.395,1704064,0
2013-05-22,24.436,25.07,24.058,24.182,1952071,0
2013-05-23,23.884,23.968,23.377,23.845,2405492,0
2013-05-24,23.845,23.93,23.166,23.506,1945564,0
2013-05-28,23.589,23.715,21.598,22.363,5086366,0
2013-05-29,21.898,22.404,20.414,22.279,7034233,0
2013-05-30,22.363,22.784,22.321,22.572,2219744,0
2013-05-31,22.526,22.75,21.802,21.847,1943806,0
2013-06-03,21.854,22.023,20.92,21.302,2640566,0
2013-06-04,21.26,21.555,21.132,21.22,1824426,0
2013-06-05,21.177,21.26,20.795,20.964,1605501,0
2013-06-06,20.88,21.26,20.456,21.22,2224516,0
2013-06-07,21.43,21.43,20.754,20.964,1767982,0
2013-06-10,20.838,20.964,20.583,20.713,1904421,0
2013-06-11,20.33,20.542,20.072,20.157,2408523,0
2013-06-12,19.988,20.117,19.298,19.727,4017830,0
2013-06-13,19.772,21.279,19.727,21.145,2823933,0
2013-06-14,21.365,21.446,20.718,20.761,1569687,0
2013-06-17,20.979,21.017,20.332,20.503,1482945,0
2013-06-18,20.589,20.933,20.202,20.848,1767122,0
2013-06-19,21.017,21.191,20.157,20.157,2435707,0
2013-06-20,19.598,20.071,19.343,19.473,2624712,0
2013-06-21,19.512,19.902,19.126,19.558,2104159,0
2013-06-24,19.343,19.386,18.183,18.44,2636529,0
2013-06-25,18.567,19.086,18.567,19.086,1747772,0
2013-06-26,19.213,19.646,19.17,19.512,1557814,0
2013-06-27,19.684,20.157,19.598,20.071,1535720,0
2013-06-28,20.117,20.416,19.902,20.246,1597682,0
2013-07-01,20.459,20.589,20.117,20.157,1326204,0
2013-07-02,20.202,20.372,19.902,20.117,990065,0
2013-07-03,20.117,20.157,19.426,19.815,1052945,0
2013-07-05,19.646,19.646,17.794,18.183,4410564,0
2013-07-08,18.012,18.743,18.012,18.481,1559205,0
2013-07-09,18.526,18.825,18.481,18.782,1349081,0
2013-07-10,18.825,18.87,18.097,18.481,2019816,0
2013-07-11,18.747,19.663,18.614,19.621,2618716,0
2013-07-12,19.621,19.751,19.139,19.228,1329175,0
2013-07-15,19.313,19.663,19.139,19.663,920910,0
2013-07-16,19.621,19.795,19.313,19.447,1351359,0
2013-07-17,19.313,19.879,19.272,19.708,1201238,0
2013-07-18,19.795,19.795,19.487,19.574,738705,0
2013-07-19,19.621,19.795,19.574,19.751,552806,0
2013-07-22,19.795,19.966,19.708,19.836,531997,0
2013-07-23,19.879,20.055,19.751,20.013,787860,0
2013-07-24,19.966,20.055,19.402,19.621,1572314,0
2013-07-25,19.663,19.708,19.402,19.574,1002899,0
2013-07-26,19.487,19.708,19.447,19.708,630309,0
2013-07-29,19.795,19.795,19.487,19.621,739688,0
2013-07-30,19.836,20.013,19.708,19.836,1070454,0
2013-07-31,19.708,19.795,19.313,19.487,1892232,0
2013-08-01,19.621,19.621,18.92,18.92,1407416,0
2013-08-02,19.051,19.402,18.833,19.051,2143679,0
2013-08-05,19.096,19.487,19.051,19.402,1137973,0
2013-08-06,19.402,19.532,19.051,19.228,854259,0
2013-08-07,19.272,19.361,19.096,19.139,654857,0
2013-08-08,19.139,19.532,19.139,19.487,767381,0
2013-08-09,19.532,19.574,19.402,19.487,806075,0
2013-08-12,19.574,19.795,19.487,19.795,1264623,0
2013-08-13,19.75,19.836,19.351,19.486,1126174,0
2013-08-14,19.396,19.572,19.303,19.439,1062629,0
2013-08-15,19.303,19.396,18.904,18.951,1377693,0
2013-08-16,18.862,18.904,18.017,18.283,2115783,0
2013-08-19,18.196,18.196,16.686,16.776,3896362,0
2013-08-20,16.819,17.399,16.732,17.13,1722652,0
2013-08-21,17.087,17.13,16.601,17.041,1598288,0
2013-08-22,16.999,17.22,16.91,17.13,669575,0
2013-08-23,17.13,17.709,16.999,17.664,1017820,0
2013-08-26,17.709,18.062,17.709,17.931,1123096,0
2013-08-27,17.752,18.463,17.752,18.375,1218699,0
2013-08-28,18.375,18.55,18.196,18.283,882860,0
2013-08-29,18.375,18.685,18.196,18.597,924288,0
2013-08-30,18.597,18.862,18.55,18.55,878353,0
2013-09-03,18.688,18.733,17.784,18.237,1229877,0
2013-09-04,18.227,18.59,18.134,18.456,1145169,0
2013-09-05,18.362,18.408,17.995,18.227,777995,0
2013-09-06,18.506,18.733,18.417,18.599,936802,0
2013-09-09,18.729,18.996,18.638,18.771,816763,0
2013-09-10,18.823,18.823,18.463,18.642,926943,0
2013-09-11,18.597,18.638,18.463,18.463,1225623,0
2013-09-12,18.463,18.506,18.237,18.237,1376493,0
2013-09-13,18.237,18.506,18.147,18.237,992693,0
2013-09-16,18.642,18.869,18.102,18.192,1714031,0
2013-09-17,18.237,18.506,18.058,18.463,950540,0
2013-09-18,18.373,19.86,18.237,19.724,3254199,0
2013-09-19,18.823,19.407,18.775,19.006,3588222,0
2013-09-20,18.956,19.004,18.634,18.771,1905556,0
2013-09-23,18.326,18.869,18.326,18.688,1298884,0
2013-09-24,18.688,19.006,18.642,18.959,1327438,0
2013-09-25,18.959,19.231,18.869,19.184,1062810,0
2013-09-26,19.184,19.231,19.047,19.095,747145,0
2013-09-27,19.045,19.184,19.004,19.004,547380,0
2013-09-30,18.959,19.095,18.823,18.959,769968,0
2013-10-01,18.912,19.184,18.912,19.14,663532,0
2013-10-02,19.14,19.278,19.095,19.095,731289,0
2013-10-03,19.094,19.184,18.908,19.045,687716,0
2013-10-04,19.004,19.139,18.956,19.139,381562,0
2013-10-07,19.094,19.139,19.004,19.045,432096,0
2013-10-08,19.045,19.094,18.866,19.004,1205108,0
2013-10-09,19.045,19.278,19.045,19.231,919162,0
2013-10-10,19.367,19.548,19.139,19.278,1533032,0
2013-10-11,19.41,19.501,19.139,19.139,677480,0
2013-10-14,19.139,19.231,18.956,19.045,567547,0
2013-10-15,18.956,19.045,18.728,18.771,831758,0
2013-10-16,18.818,18.956,18.59,18.956,788406,0
2013-10-17,19.045,19.501,19.045,19.41,1419113,0
2013-10-18,19.501,19.957,19.41,19.957,1241900,0
2013-10-21,20.051,20.051,19.684,19.824,743925,0
2013-10-22,19.957,20.28,19.869,20.19,716657,0
2013-10-23,20.19,20.462,20.009,20.326,924810,0
2013-10-24,20.369,20.417,20.19,20.236,513443,0
2013-10-25,20.326,20.369,20.009,20.146,1190847,0
2013-10-28,20.236,20.236,19.824,20.009,708486,0
2013-10-29,19.278,19.32,18.5,18.728,3329460,0
2013-10-30,18.728,18.818,18.5,18.545,1283830,0
2013-10-31,18.59,18.818,18.362,18.818,1253717,0
2013-11-01,18.771,18.866,18.545,18.866,937062,0
2013-11-04,18.818,18.866,18.634,18.866,568181,0
2013-11-05,18.866,18.866,18.545,18.545,673289,0
2013-11-06,18.59,18.866,18.545,18.634,897400,0
2013-11-07,18.682,18.771,18.5,18.5,828686,0
2013-11-08,18.408,18.5,17.766,17.905,1872196,0
2013-11-11,17.995,18.043,17.766,17.995,571491,0
2013-11-12,17.995,18.134,17.948,18.043,923338,0
2013-11-13,18.135,18.736,18.043,18.599,1320404,0
2013-11-14,18.642,19.152,18.599,19.061,1629828,0
2013-11-15,19.016,19.152,18.875,18.97,820981,0
2013-11-18,18.97,19.016,18.642,18.642,698938,0
2013-11-19,18.689,18.875,18.322,18.457,501470,0
2013-11-20,18.504,18.55,18.135,18.135,586376,0
2013-11-21,18.135,18.413,18.043,18.135,739635,0
2013-11-22,18.228,18.228,18.043,18.135,494024,0
2013-11-25,18.135,18.504,18.135,18.368,856584,0
2013-11-26,18.274,18.504,18.135,18.228,760817,0
2013-11-27,18.274,18.322,17.904,18.089,1012643,0
2013-11-29,18.089,18.322,18.089,18.089,328200,0
2013-12-02,18.089,18.182,17.581,17.625,1173232,0
2013-12-03,17.625,17.856,17.441,17.625,1596647,0
2013-12-04,17.441,17.581,17.208,17.486,1019009,0
2013-12-05,17.346,17.533,17.255,17.346,795627,0
2013-12-06,17.394,17.441,16.885,17.023,1449716,0
2013-12-09,16.885,17.208,16.839,17.208,1077323,0
2013-12-10,17.255,17.811,17.208,17.811,1388750,0
2013-12-11,17.673,17.947,17.486,17.581,1908209,0
2013-12-12,17.625,17.764,17.391,17.625,1575237,0
2013-12-13,17.532,17.764,17.439,17.485,893098,0
2013-12-16,17.203,17.581,17.111,17.25,1721929,0
2013-12-17,17.203,17.485,17.158,17.343,1111451,0
2013-12-18,17.625,17.908,17.25,17.532,2543272,0
2013-12-19,17.674,17.815,17.439,17.439,1418903,0
2013-12-20,17.625,17.72,17.532,17.532,3116164,0
2013-12-23,17.955,18.518,17.72,18.237,2404296,0
2013-12-24,18.19,18.518,18.19,18.472,716516,0
2013-12-26,18.472,18.655,18.472,18.518,1247538,0
2013-12-27,18.612,18.752,18.378,18.518,1239403,0
2013-12-30,18.518,18.705,18.378,18.472,1448724,0
2013-12-31,18.471,18.938,18.471,18.8,1728744,0
2014-01-02,18.752,18.89,18.612,18.655,797625,0
2014-01-03,18.655,18.987,18.655,18.987,982677,0
2014-01-06,19.079,19.365,19.029,19.173,1019092,0
2014-01-07,19.125,19.313,18.987,19.269,649738,0
2014-01-08,19.269,19.454,19.079,19.313,939400,0
2014-01-09,19.406,19.454,19.029,19.079,1079046,0
2014-01-10,19.269,19.365,19.079,19.221,1117372,0
2014-01-13,19.314,19.406,19.221,19.314,1091731,0
2014-01-14,19.367,19.406,19.076,19.173,791815,0
2014-01-15,19.124,19.269,19.076,19.173,923599,0
2014-01-16,19.221,19.314,19.124,19.269,634260,0
2014-01-17,19.314,19.367,18.983,19.173,2702876,0
2014-01-21,19.269,19.367,19.173,19.367,904540,0
2014-01-22,19.367,19.406,19.269,19.367,459687,0
2014-01-23,19.406,19.597,19.367,19.552,884148,0
2014-01-24,19.597,19.835,19.504,19.552,1309908,0
2014-01-27,19.597,19.648,19.221,19.314,744216,0
2014-01-28,19.367,19.504,19.221,19.406,684003,0
2014-01-29,19.458,19.552,19.221,19.406,718980,0
2014-01-30,19.552,19.597,19.367,19.504,646325,0
2014-01-31,19.406,19.648,19.27,19.503,1248977,0
2014-02-03,19.552,19.648,19.458,19.504,847140,0
2014-02-04,19.597,19.835,19.504,19.835,1037335,0
2014-02-05,19.835,20.029,19.648,19.934,1171678,0
2014-02-06,19.978,20.31,19.884,19.978,641507,0
2014-02-07,20.029,20.215,19.978,20.169,780972,0
2014-02-10,20.266,20.406,20.072,20.31,980257,0
2014-02-11,20.406,20.453,20.169,20.453,1436892,0
2014-02-12,20.548,20.595,20.263,20.309,706258,0
2014-02-13,20.263,20.647,20.118,20.647,1165682,0
2014-02-14,20.595,20.743,20.406,20.694,778179,0
2014-02-18,20.694,20.984,20.501,20.933,848374,0
2014-02-19,21.03,21.127,20.694,20.694,665574,0
2014-02-20,20.694,20.791,20.359,20.647,880391,0
2014-02-21,20.743,20.743,20.406,20.453,642204,0
2014-02-24,20.647,20.647,20.406,20.595,570681,0
2014-02-25,20.595,20.791,20.453,20.743,593715,0
2014-02-26,20.791,20.984,20.694,20.84,666428,0
2014-02-27,20.647,20.743,20.406,20.453,1457837,0
2014-02-28,20.453,20.647,20.406,20.595,1356984,0
2014-03-03,20.548,20.743,20.309,20.694,903631,0
2014-03-04,20.743,20.888,20.647,20.791,1240389,0
2014-03-05,20.84,20.888,20.693,20.84,810967,0
2014-03-06,20.984,21.175,20.595,20.595,1337726,0
2014-03-07,20.647,20.791,20.263,20.453,1226918,0
2014-03-10,20.548,20.647,20.406,20.502,550595,0
2014-03-11,20.548,20.647,20.359,20.406,906940,0
2014-03-12,20.453,20.595,20.309,20.548,1586802,0
2014-03-13,20.647,20.939,20.596,20.939,867066,0
2014-03-14,20.891,21.089,20.695,20.843,1080027,0
2014-03-17,20.891,20.939,20.647,20.745,500620,0
2014-03-18,20.745,20.794,20.647,20.794,556503,0
2014-03-19,20.794,20.891,20.501,20.548,876124,0
2014-03-20,20.501,20.548,19.87,20.063,3148035,0
2014-03-21,20.063,20.745,19.965,20.695,2092207,0
2014-03-24,20.548,20.596,20.208,20.356,824383,0
2014-03-25,20.356,20.548,20.114,20.114,951533,0
2014-03-26,20.208,20.208,19.965,20.016,804640,0
2014-03-27,20.016,20.114,19.919,20.016,508091,0
2014-03-28,20.114,20.159,20.063,20.063,481638,0
2014-03-31,20.016,20.114,19.965,20.016,813010,0
2014-04-01,20.063,20.356,20.016,20.259,698614,0
2014-04-02,20.208,20.452,20.159,20.356,695556,0
2014-04-03,20.405,20.452,20.159,20.208,800137,0
2014-04-04,20.259,20.405,20.208,20.259,684789,0
2014-04-07,20.356,20.452,20.259,20.452,798779,0
2014-04-08,20.501,20.745,20.501,20.745,844219,0
2014-04-09,20.695,20.745,20.596,20.647,539200,0
2014-04-10,20.647,20.843,20.596,20.596,951594,0
2014-04-11,20.596,20.696,20.304,20.45,886369,0
2014-04-14,20.45,20.647,20.404,20.548,524748,0
2014-04-15,20.548,20.596,20.304,20.404,612087,0
2014-04-16,20.354,20.45,20.256,20.304,397690,0
2014-04-17,20.304,20.45,20.304,20.404,446070,0
2014-04-21,20.404,20.797,20.404,20.647,831512,0
2014-04-22,20.647,20.747,20.596,20.747,566944,0
2014-04-23,20.797,20.847,20.548,20.596,626867,0
2014-04-24,20.596,20.647,20.5,20.647,416376,0
2014-04-25,20.647,20.647,20.404,20.45,628981,0
2014-04-28,20.548,20.596,20.404,20.45,481974,0
2014-04-29,20.45,20.647,20.404,20.596,1233193,0
2014-04-30,20.548,20.993,20.548,20.847,1298791,0
2014-05-01,20.894,20.993,20.747,20.894,1058135,0
2014-05-02,20.847,20.943,20.797,20.894,347399,0
2014-05-05,20.797,20.894,20.45,20.696,832933,0
2014-05-06,20.747,20.847,20.647,20.696,556575,0
2014-05-07,20.696,20.993,20.696,20.943,948815,0
2014-05-08,20.894,21.038,20.696,20.747,875399,0
2014-05-09,20.747,20.943,20.747,20.847,685316,0
2014-05-12,20.894,20.943,20.797,20.847,844143,0
2014-05-13,20.994,21.095,20.895,20.944,713219,0
2014-05-14,20.895,21.041,20.847,20.994,432253,0
2014-05-15,20.895,21.095,20.895,20.944,505063,0
2014-05-16,20.895,20.994,20.895,20.994,398338,0
2014-05-19,20.994,21.139,20.944,21.139,816431,0
2014-05-20,21.095,21.139,20.944,20.994,726270,0
2014-05-21,21.095,21.095,20.944,21.041,408725,0
2014-05-22,21.041,21.193,20.994,21.139,445507,0
2014-05-23,21.139,21.343,21.139,21.291,519826,0
2014-05-27,21.291,21.441,21.242,21.441,599436,0
2014-05-28,21.441,21.643,21.441,21.491,776111,0
2014-05-29,21.643,21.643,21.491,21.491,496773,0
2014-05-30,21.491,21.643,21.391,21.643,536499,0
2014-06-02,21.643,21.791,21.59,21.643,655516,0
2014-06-03,21.643,21.687,21.491,21.59,912567,0
2014-06-04,21.59,21.687,21.441,21.687,439809,0
2014-06-05,21.791,21.889,21.791,21.889,655615,0
2014-06-06,21.939,22.138,21.889,22.039,646293,0
2014-06-09,22.084,22.187,21.889,22.039,883717,0
2014-06-10,22.084,22.084,21.939,21.939,683787,0
2014-06-11,21.988,22.039,21.643,21.837,831944,0
2014-06-12,21.837,21.89,21.537,21.837,984476,0
2014-06-13,21.791,21.837,21.486,21.791,729544,0
2014-06-16,21.791,21.791,21.687,21.741,592709,0
2014-06-17,21.687,21.741,21.486,21.486,651612,0
2014-06-18,21.486,21.537,21.387,21.486,1015329,0
2014-06-19,21.537,21.687,21.486,21.64,542948,0
2014-06-20,21.64,21.741,21.436,21.436,1590613,0
2014-06-23,21.436,21.585,21.436,21.537,398916,0
2014-06-24,21.537,21.741,21.537,21.537,558784,0
2014-06-25,21.585,21.585,21.436,21.486,364541,0
2014-06-26,21.486,21.64,21.486,21.585,337172,0
2014-06-27,21.64,21.791,21.64,21.791,1087409,0
2014-06-30,21.791,21.837,21.741,21.791,657466,0
2014-07-01,21.837,22.042,21.791,21.89,764035,0
2014-07-02,21.89,21.89,21.687,21.837,692531,0
2014-07-03,21.837,21.89,21.687,21.741,350938,0
2014-07-07,21.741,21.791,21.585,21.585,765030,0
2014-07-08,21.64,21.837,21.585,21.741,654738,0
2014-07-09,21.741,21.791,21.585,21.687,601809,0
2014-07-10,21.687,21.837,21.64,21.741,537908,0
2014-07-11,21.741,21.839,21.639,21.639,652636,0
2014-07-14,21.741,21.892,21.639,21.741,422342,0
2014-07-15,21.791,21.839,21.639,21.639,348973,0
2014-07-16,21.687,21.741,21.639,21.639,437516,0
2014-07-17,21.639,21.741,21.585,21.639,531887,0
2014-07-18,21.536,21.639,21.484,21.585,580939,0
2014-07-21,21.639,21.639,21.484,21.536,405294,0
2014-07-22,21.585,21.639,21.536,21.585,296023,0
2014-07-23,21.585,21.741,21.585,21.639,360147,0
2014-07-24,21.687,21.741,21.639,21.639,267717,0
2014-07-25,21.639,21.687,21.585,21.585,411852,0
2014-07-28,21.585,21.741,21.585,21.687,326821,0
2014-07-29,21.741,21.839,21.639,21.741,335405,0
2014-07-30,21.741,21.791,21.484,21.585,531470,0
2014-07-31,21.536,21.585,21.434,21.434,709156,0
2014-08-01,21.331,21.639,21.231,21.384,1240031,0
2014-08-04,21.331,21.484,21.231,21.281,697571,0
2014-08-05,21.331,21.331,21.178,21.281,615266,0
2014-08-06,21.331,21.484,21.281,21.434,343903,0
2014-08-07,21.484,21.585,21.231,21.384,853809,0
2014-08-08,21.331,21.484,21.331,21.484,326416,0
2014-08-11,21.536,21.687,21.484,21.639,528677,0
2014-08-12,21.585,21.687,21.536,21.585,502343,0
2014-08-13,21.842,21.896,21.535,21.535,655044,0
2014-08-14,21.535,21.64,21.484,21.64,317787,0
2014-08-15,21.687,21.741,21.64,21.64,661008,0
2014-08-18,21.64,21.741,21.64,21.741,393079,0
2014-08-19,21.741,21.842,21.64,21.64,1011918,0
2014-08-20,21.64,21.842,21.64,21.741,390006,0
2014-08-21,21.741,21.842,21.687,21.791,271537,0
2014-08-22,21.791,21.842,21.687,21.741,203557,0
2014-08-25,21.741,21.741,21.64,21.687,235673,0
2014-08-26,21.687,21.741,21.687,21.741,360155,0
2014-08-27,21.687,21.741,21.64,21.741,333240,0
2014-08-28,21.741,21.741,21.585,21.64,409345,0
2014-08-29,21.741,21.791,21.585,21.791,532921,0
2014-09-02,21.842,22.155,21.741,21.791,799094,0
2014-09-03,21.791,22.155,21.741,21.741,963375,0
2014-09-04,21.741,21.896,21.687,21.791,428435,0
2014-09-05,21.687,22.05,21.687,21.896,845113,0
2014-09-08,21.947,21.997,21.791,21.947,620547,0
2014-09-09,21.947,21.947,21.842,21.896,458803,0
2014-09-10,21.896,21.947,21.842,21.896,570160,0
2014-09-11,21.998,22.106,21.896,22.106,787304,0
2014-09-12,22.053,22.106,21.791,21.791,840989,0
2014-09-15,21.791,21.842,21.637,21.685,684857,0
2014-09-16,21.637,21.741,21.22,21.529,1203613,0
2014-09-17,21.479,21.582,21.425,21.479,461185,0
2014-09-18,21.529,21.529,21.166,21.22,814824,0
2014-09-19,21.22,21.269,21.166,21.22,1022343,0
2014-09-22,21.22,21.269,20.957,21.115,1185177,0
2014-09-23,21.115,21.166,20.957,21.007,643640,0
2014-09-24,20.957,21.115,20.957,21.06,707260,0
2014-09-25,21.007,21.115,20.802,20.904,934799,0
2014-09-26,20.851,20.904,20.487,20.75,957341,0
2014-09-29,20.802,20.957,20.592,20.695,708053,0
2014-09-30,20.695,20.957,19.916,20.069,1508684,0
2014-10-01,20.02,20.383,19.963,20.279,883302,0
2014-10-02,20.332,20.383,19.916,20.174,707496,0
2014-10-03,20.279,20.332,20.174,20.174,406192,0
2014-10-06,20.225,20.644,20.225,20.332,630388,0
2014-10-07,20.383,20.75,20.332,20.75,747374,0
2014-10-08,20.75,21.22,20.644,21.06,759830,0
2014-10-09,21.06,21.582,21.06,21.166,776369,0
2014-10-10,21.114,21.643,20.901,20.901,718247,0
2014-10-13,21.006,21.643,21.006,21.114,527412,0
2014-10-14,21.166,21.271,21.114,21.166,529316,0
2014-10-15,21.058,21.643,20.532,20.849,1095896,0
2014-10-16,20.585,21.483,20.532,20.798,919970,0
2014-10-17,21.006,21.483,20.798,20.901,587105,0
2014-10-20,20.849,21.006,20.849,20.954,552124,0
2014-10-21,20.954,21.271,20.954,21.22,674635,0
2014-10-22,21.22,21.429,21.166,21.22,451100,0
2014-10-23,21.22,21.271,21.114,21.22,303047,0
2014-10-24,21.166,21.271,21.166,21.271,297764,0
2014-10-27,21.323,21.323,21.166,21.323,350990,0
2014-10-28,21.323,21.483,21.271,21.483,544201,0
2014-10-29,21.377,21.483,21.006,21.114,555803,0
2014-10-30,21.114,21.166,20.901,20.954,1028515,0
2014-10-31,20.901,20.954,20.798,20.901,824087,0
2014-11-03,20.954,21.058,20.849,20.901,449390,0
2014-11-04,20.849,20.901,20.689,20.745,458985,0
2014-11-05,20.745,20.954,20.689,20.849,475892,0
2014-11-06,20.954,20.954,20.798,20.901,487855,0
2014-11-07,20.954,21.058,20.798,21.006,453189,0
2014-11-10,20.954,21.058,20.901,21.058,615178,0
2014-11-11,21.058,21.058,21.006,21.006,440113,0
2014-11-12,21.006,21.114,20.901,21.114,428683,0
2014-11-13,21.114,21.221,21.057,21.057,356781,0
2014-11-14,21.005,21.114,21.005,21.057,356602,0
2014-11-17,21.057,21.114,21.005,21.057,337064,0
2014-11-18,21.005,21.114,21.005,21.005,345283,0
2014-11-19,21.005,21.057,20.9,20.952,394847,0
2014-11-20,20.9,20.952,20.847,20.9,442658,0
2014-11-21,20.9,21.005,20.9,21.005,406698,0
2014-11-24,21.057,21.057,20.952,21.057,294408,0
2014-11-25,21.057,21.114,21.005,21.005,255468,0
2014-11-26,21.114,21.114,20.952,21.057,409065,0
2014-11-28,21.057,21.114,21.005,21.005,342054,0
2014-12-01,21.005,21.057,20.952,21.005,823216,0
2014-12-02,21.005,21.114,21.005,21.114,908651,0
2014-12-03,21.114,21.114,21.057,21.114,374173,0
2014-12-04,21.057,21.114,20.952,20.952,342216,0
2014-12-05,20.952,20.952,20.684,20.847,891162,0
2014-12-08,20.793,20.793,20.151,20.259,984247,0
2014-12-09,20.151,20.684,20.043,20.578,994512,0
2014-12-10,20.578,20.631,20.099,20.099,712682,0
2014-12-11,20.043,20.26,19.989,20.151,818456,0
2014-12-12,19.937,20.099,19.772,19.879,673452,0
2014-12-15,19.879,19.937,19.611,19.772,1137705,0
2014-12-16,19.611,19.772,19.498,19.611,994370,0
2014-12-17,19.556,19.827,19.556,19.827,572776,0
2014-12-18,19.879,20.151,19.772,20.099,595899,0
2014-12-19,20.099,20.531,20.043,20.311,1197639,0
2014-12-22,20.311,20.692,20.311,20.476,767937,0
2014-12-23,19.664,20.311,19.664,20.043,1514866,0
2014-12-24,19.879,20.043,19.827,19.989,549775,0
2014-12-26,19.937,20.043,19.827,19.989,906161,0
2014-12-29,19.879,20.422,19.827,20.26,1425381,0
2014-12-30,20.043,20.366,20.043,20.26,1079907,0
2014-12-31,20.151,20.366,19.937,19.937,1099351,0
2015-01-02,19.989,20.26,19.772,20.205,515084,0
2015-01-05,20.099,20.151,19.879,19.879,480563,0
2015-01-06,19.937,20.099,19.664,19.719,593491,0
2015-01-07,19.827,19.879,19.664,19.772,539842,0
2015-01-08,19.772,19.827,19.664,19.719,395862,0
2015-01-09,19.719,19.772,19.176,19.338,1150953,0
2015-01-12,19.23,19.498,19.176,19.498,565439,0
2015-01-13,19.447,19.556,19.117,19.228,919626,0
2015-01-14,19.063,19.063,18.788,18.898,1020459,0
2015-01-15,18.844,19.117,18.844,18.898,1033229,0
2015-01-16,18.898,19.172,18.898,19.063,482747,0
2015-01-20,19.117,19.172,18.516,18.626,987848,0
2015-01-21,18.461,18.626,18.239,18.461,1285940,0
2015-01-22,18.35,18.898,18.297,18.788,843399,0
2015-01-23,18.626,18.788,18.568,18.568,250964,0
2015-01-26,18.516,18.788,18.406,18.788,421702,0
2015-01-27,18.679,18.788,18.516,18.626,563630,0
2015-01-28,18.568,18.679,18.406,18.516,475491,0
2015-01-29,18.516,18.568,18.297,18.406,437234,0
2015-01-30,18.239,18.406,18.132,18.132,619285,0
2015-02-02,17.969,18.021,16.983,17.036,1488106,0
2015-02-03,16.926,17.367,16.871,17.201,1103249,0
2015-02-04,17.036,17.201,16.983,17.145,791086,0
2015-02-05,17.145,17.255,17.092,17.201,501883,0
2015-02-06,17.145,17.255,17.036,17.255,650243,0
2015-02-09,17.255,17.422,17.201,17.31,446423,0
2015-02-10,17.255,17.367,17.255,17.31,651132,0
2015-02-11,17.255,17.367,17.255,17.31,442626,0
2015-02-12,17.255,17.423,17.255,17.367,413851,0
2015-02-13,17.31,17.423,17.31,17.367,376390,0
2015-02-17,17.31,17.423,17.199,17.255,785852,0
2015-02-18,17.255,17.31,17.031,17.199,913017,0
2015-02-19,17.144,17.255,17.089,17.144,450879,0
2015-02-20,17.144,17.255,17.089,17.255,337299,0
2015-02-23,17.144,17.255,17.089,17.255,304601,0
2015-02-24,16.921,17.587,16.921,17.476,748499,0
2015-02-25,17.423,17.644,17.423,17.587,608672,0
2015-02-26,17.53,17.922,17.476,17.587,609164,0
2015-02-27,17.587,17.752,17.53,17.644,818289,0
2015-03-02,17.644,17.697,17.53,17.644,595197,0
2015-03-03,17.697,17.697,17.587,17.697,376237,0
2015-03-04,17.697,17.811,17.587,17.752,340929,0
2015-03-05,17.752,17.811,17.644,17.811,483806,0
2015-03-06,17.697,17.752,17.587,17.697,470184,0
2015-03-09,17.644,17.752,17.587,17.697,474921,0
2015-03-10,17.644,17.866,17.587,17.811,713740,0
2015-03-11,17.584,17.923,17.528,17.696,1007123,0
2015-03-12,17.641,17.811,17.584,17.641,433884,0
2015-03-13,17.584,17.752,17.528,17.752,328868,0
2015-03-16,17.696,17.811,17.641,17.752,405604,0
2015-03-17,17.752,17.867,17.641,17.811,385291,0
2015-03-18,17.696,18.034,17.696,17.923,348910,0
2015-03-19,17.811,18.034,17.811,17.923,219166,0
2015-03-20,17.867,18.203,17.752,18.203,1343787,0
2015-03-23,17.978,18.203,17.867,17.923,581103,0
2015-03-24,18.034,18.091,17.923,17.978,445434,0
2015-03-25,17.923,18.091,17.923,17.923,344531,0
2015-03-26,17.923,18.091,17.867,17.978,165484,0
2015-03-27,18.034,18.034,17.811,17.867,600188,0
2015-03-30,17.867,17.978,17.811,17.867,419183,0
2015-03-31,17.811,17.867,17.696,17.811,300406,0
2015-04-01,17.867,17.978,17.811,17.923,248892,0
2015-04-02,17.978,17.978,17.867,17.923,241969,0
2015-04-06,17.923,18.034,17.867,18.034,277409,0
2015-04-07,18.034,18.091,17.978,18.034,355780,0
2015-04-08,18.091,18.091,17.867,17.923,370693,0
2015-04-09,17.978,18.034,17.867,17.923,411336,0
2015-04-10,18.034,18.034,17.923,18.034,378404,0
2015-04-13,18.147,18.205,18.034,18.034,318896,0
2015-04-14,18.034,18.261,18.034,18.091,352451,0
2015-04-15,18.091,18.147,18.034,18.091,296677,0
2015-04-16,18.091,18.091,17.978,18.034,261312,0
2015-04-17,18.091,18.091,17.978,18.034,214624,0
2015-04-20,18.034,18.091,18.034,18.034,203448,0
2015-04-21,18.091,18.147,17.978,17.978,289662,0
2015-04-22,18.091,18.091,17.978,18.034,200835,0
2015-04-23,18.034,18.091,17.978,18.091,412535,0
2015-04-24,18.091,18.147,17.978,17.978,335077,0
2015-04-27,18.091,18.147,17.978,18.034,505012,0
2015-04-28,18.091,18.091,17.921,17.978,399922,0
2015-04-29,17.921,18.147,17.921,17.921,433541,0
2015-04-30,17.863,17.978,16.839,17.066,2094367,0
2015-05-01,17.066,17.521,17.009,17.409,1026335,0
2015-05-04,17.352,17.634,17.352,17.581,503130,0
2015-05-05,17.581,17.634,17.295,17.409,522833,0
2015-05-06,17.352,17.466,17.182,17.352,482324,0
2015-05-07,17.295,17.295,17.066,17.237,468335,0
2015-05-08,17.237,17.466,17.237,17.466,262561,0
2015-05-11,17.466,17.521,17.409,17.466,278751,0
2015-05-12,17.352,17.521,17.295,17.466,293732,0
2015-05-13,17.466,17.637,17.466,17.466,237578,0
2015-05-14,17.582,17.637,17.466,17.582,258220,0
2015-05-15,17.582,17.695,17.521,17.582,226020,0
2015-05-18,17.582,17.582,17.466,17.582,299904,0
2015-05-19,17.521,17.582,17.409,17.521,360757,0
2015-05-20,17.521,17.582,17.466,17.521,241459,0
2015-05-21,17.521,17.582,17.466,17.521,185091,0
2015-05-22,17.521,17.582,17.35,17.409,227444,0
2015-05-26,17.35,17.409,17.234,17.234,314593,0
2015-05-27,17.292,17.35,17.234,17.292,370901,0
2015-05-28,17.292,17.409,17.234,17.409,393890,0
2015-05-29,17.292,17.409,17.234,17.234,307230,0
2015-06-01,17.292,17.409,17.234,17.35,549525,0
2015-06-02,17.35,17.409,17.234,17.292,538826,0
2015-06-03,17.35,17.35,17.234,17.35,361882,0
2015-06-04,17.35,17.35,17.234,17.292,420535,0
2015-06-05,17.234,17.292,16.832,16.888,648480,0
2015-06-08,16.832,16.946,16.429,16.541,871399,0
2015-06-09,16.487,16.541,16.254,16.254,716978,0
2015-06-10,16.254,16.429,16.081,16.429,667796,0
2015-06-11,16.252,16.605,16.134,16.605,570456,0
2015-06-12,16.429,16.605,16.429,16.488,456316,0
2015-06-15,16.252,16.778,16.252,16.778,797587,0
2015-06-16,16.662,16.837,16.542,16.721,565484,0
2015-06-17,16.662,16.837,16.542,16.778,424556,0
2015-06-18,16.837,17.188,16.778,17.07,534610,0
2015-06-19,17.011,17.246,17.011,17.246,1126182,0
2015-06-22,17.07,17.305,17.011,17.246,354591,0
2015-06-23,17.188,17.539,17.129,17.539,540015,0
2015-06-24,17.539,17.595,17.423,17.423,605323,0
2015-06-25,17.423,17.539,17.188,17.246,396674,0
2015-06-26,17.246,17.364,16.721,16.895,770767,0
2015-06-29,16.895,16.895,16.488,16.488,577338,0
2015-06-30,16.662,16.837,16.429,16.429,568531,0
2015-07-01,16.488,16.662,16.366,16.366,416036,0
2015-07-02,16.429,16.721,16.429,16.605,320284,0
2015-07-06,16.488,16.778,16.488,16.721,289371,0
2015-07-07,16.662,17.07,16.662,17.011,468055,0
2015-07-08,16.953,17.07,16.953,16.953,255245,0
2015-07-09,17.07,17.07,16.721,16.721,363694,0
2015-07-10,16.837,16.895,16.721,16.895,303963,0
2015-07-13,17.013,17.072,16.837,16.895,259791,0
2015-07-14,16.895,17.072,16.895,16.954,199206,0
2015-07-15,17.072,17.072,16.776,16.837,280487,0
2015-07-16,16.895,16.895,16.718,16.837,264484,0
2015-07-17,16.776,16.954,16.718,16.895,374079,0
2015-07-20,16.895,16.954,16.718,16.895,222447,0
2015-07-21,16.776,16.895,16.718,16.837,274420,0
2015-07-22,16.895,16.895,16.718,16.776,157150,0
2015-07-23,16.718,16.776,16.243,16.302,460748,0
2015-07-24,16.184,16.302,15.77,15.77,509040,0
2015-07-27,15.77,15.886,15.472,15.531,616415,0
2015-07-28,15.472,15.77,15.415,15.77,484735,0
2015-07-29,15.77,16.004,15.711,16.004,352249,0
2015-07-30,16.125,17.427,16.125,16.776,2055976,0
2015-07-31,16.895,17.072,16.776,16.837,461622,0
2015-08-03,16.762,17.095,16.687,16.977,913637,0
2015-08-04,17.044,17.044,16.837,16.872,1164606,0
2015-08-05,16.853,16.872,16.63,16.798,908203,0
2015-08-06,16.771,16.895,16.544,16.741,637659,0
2015-08-07,16.674,16.709,16.341,16.376,501741,0
2015-08-10,16.376,16.741,16.31,16.666,945315,0
2015-08-11,16.68,16.837,16.569,16.703,673922,0
2015-08-12,16.687,16.82,16.586,16.82,568131,0
2015-08-13,16.746,16.963,16.555,16.761,548040,0
2015-08-14,16.755,16.972,16.565,16.905,447102,0
2015-08-17,16.862,16.988,16.684,16.942,508012,0
2015-08-18,16.933,16.933,16.761,16.854,602028,0
2015-08-19,16.701,16.881,16.664,16.806,451755,0
2015-08-20,16.77,16.865,16.664,16.671,630891,0
2015-08-21,16.395,16.68,16.219,16.342,886355,0
2015-08-24,15.843,16.116,15.046,15.731,1338683,0
2015-08-25,15.902,15.992,15.602,15.64,1036100,0
2015-08-26,15.715,16.099,15.71,16.008,873594,0
2015-08-27,16.038,16.522,15.948,16.395,742466,0
2015-08-28,16.356,16.446,16.077,16.219,539662,0
2015-08-31,16.174,16.205,15.92,16.072,670387,0
2015-09-01,15.883,16.047,15.715,15.821,681558,0
2015-09-02,15.887,16.047,15.671,15.778,788740,0
2015-09-03,15.836,15.902,15.648,15.71,472505,0
2015-09-04,15.581,15.677,15.361,15.489,530350,0
2015-09-08,15.61,15.754,15.459,15.551,731825,0
2015-09-09,15.624,15.677,15.431,15.459,575567,0
2015-09-10,15.459,15.534,15.189,15.31,763128,0
2015-09-11,15.17,15.441,15.17,15.419,756203,0
2015-09-14,15.462,15.462,15.15,15.186,606531,0
2015-09-15,15.17,15.186,14.96,15.05,915953,0
2015-09-16,15.02,15.15,14.887,15.141,737497,0
2015-09-17,15.096,15.502,14.943,15.377,956631,0
2015-09-18,15.234,15.356,15.15,15.295,1818424,0
2015-09-21,15.295,15.722,15.295,15.683,1108010,0
2015-09-22,15.606,15.889,15.493,15.813,965536,0
2015-09-23,15.86,16.272,15.86,16.06,973985,0
2015-09-24,16.052,16.204,15.995,16.043,887233,0
2015-09-25,16.003,16.128,15.86,15.86,869504,0
2015-09-28,15.813,15.889,15.362,15.502,1403874,0
2015-09-29,15.419,15.454,15.126,15.159,1037358,0
2015-09-30,15.248,15.356,15.006,15.317,1091917,0
2015-10-01,15.343,15.524,15.221,15.285,784071,0
2015-10-02,15.212,15.334,15.08,15.159,1081846,0
2015-10-05,15.221,15.86,15.178,15.791,1311160,0
2015-10-06,15.791,16.043,15.701,15.937,899467,0
2015-10-07,15.978,16.197,15.937,16.197,1214732,0
2015-10-08,16.212,16.433,16.135,16.417,1051102,0
2015-10-09,16.403,16.501,16.357,16.417,1017084,0
2015-10-12,16.417,16.454,16.227,16.454,807323,0
2015-10-13,16.396,16.511,16.269,16.396,818045,0
2015-10-14,16.403,16.541,16.317,16.388,1024297,0
2015-10-15,16.403,16.598,16.254,16.497,980497,0
2015-10-16,16.489,16.612,16.368,16.519,848191,0
2015-10-19,16.511,16.564,16.41,16.454,476546,0
2015-10-20,16.425,16.519,16.333,16.454,369989,0
2015-10-21,16.479,16.535,16.378,16.396,521229,0
2015-10-22,16.511,16.642,16.417,16.527,501135,0
2015-10-23,16.605,16.65,16.362,16.527,402583,0
2015-10-26,16.489,16.573,16.448,16.502,701843,0
2015-10-27,16.442,16.442,15.952,16.029,686388,0
2015-10-28,16.053,16.269,15.858,16.262,590410,0
2015-10-29,16.185,16.239,15.913,16.014,398717,0
2015-10-30,16.021,16.061,15.852,15.929,395367,0
2015-11-02,15.913,16.239,15.913,16.185,468983,0
2015-11-03,16.177,16.323,16.107,16.3,451131,0
2015-11-04,16.247,16.333,16.107,16.209,477483,0
2015-11-05,16.169,16.169,15.868,15.888,727868,0
2015-11-06,15.803,15.896,15.564,15.641,983329,0
2015-11-09,15.903,16.295,15.649,16.161,1031880,0
2015-11-10,16.169,16.286,16.076,16.239,835569,0
2015-11-11,16.262,16.479,16.239,16.396,643744,0
2015-11-12,16.361,16.396,16.064,16.073,541747,0
2015-11-13,15.985,16.134,15.903,15.985,701658,0
2015-11-16,15.952,16.244,15.903,16.229,592853,0
2015-11-17,16.26,16.332,16.024,16.134,521329,0
2015-11-18,16.22,16.396,16.141,16.388,406184,0
2015-11-19,16.396,16.522,16.347,16.465,319189,0
2015-11-20,16.513,16.614,16.388,16.455,385638,0
2015-11-23,16.481,16.537,16.307,16.49,417087,0
2015-11-24,16.417,16.611,16.378,16.548,522236,0
2015-11-25,16.529,16.614,16.388,16.529,325782,0
2015-11-27,16.557,16.742,16.529,16.685,294204,0
2015-11-30,16.702,16.734,16.557,16.662,510805,0
2015-12-01,16.694,16.781,16.653,16.718,599983,0
2015-12-02,16.679,16.781,16.455,16.49,780044,0
2015-12-03,16.49,16.718,16.465,16.49,619454,0
2015-12-04,16.522,16.718,16.522,16.602,557851,0
2015-12-07,16.567,16.646,16.481,16.548,692779,0
2015-12-08,16.49,16.608,16.293,16.426,684454,0
2015-12-09,16.403,16.602,16.347,16.473,691510,0
2015-12-10,16.448,16.653,16.448,16.608,695444,0
2015-12-11,16.602,16.639,16.229,16.322,1309220,0
2015-12-14,16.251,16.436,15.659,15.713,1229889,0
2015-12-15,15.835,16.397,15.786,16.362,1104528,0
2015-12-16,16.418,16.732,16.379,16.677,1294460,0
2015-12-17,16.691,16.948,16.677,16.9,1167924,0
2015-12-18,16.876,17.293,16.862,17.157,4195988,0
2015-12-21,17.228,17.276,16.7,17.076,1325159,0
2015-12-22,17.076,17.613,16.998,17.414,1783909,0
2015-12-23,17.533,17.604,17.388,17.445,1067842,0
2015-12-24,17.484,17.604,17.454,17.501,1015952,0
2015-12-28,17.47,17.596,17.334,17.477,945886,0
2015-12-29,17.567,17.588,17.348,17.437,999153,0
2015-12-30,17.508,17.542,17.388,17.398,1011418,0
2015-12-31,17.341,17.628,17.229,17.437,979683,0
2016-01-04,17.157,17.465,17.053,17.348,995750,0
2016-01-05,17.427,17.706,17.35,17.622,843255,0
2016-01-06,17.493,17.613,17.445,17.533,767531,0
2016-01-07,17.427,17.524,17.269,17.302,678065,0
2016-01-08,17.302,17.423,17.068,17.117,1199267,0
2016-01-11,17.181,17.262,16.998,17.141,1222399,0
2016-01-12,17.293,17.334,16.7,16.884,1166672,0
2016-01-13,16.868,17.021,16.249,16.405,1080068,0
2016-01-14,16.397,16.486,16.013,16.142,915464,0
2016-01-15,15.897,15.933,15.225,15.628,1234149,0
2016-01-19,15.647,15.678,14.776,14.888,1440756,0
2016-01-20,14.688,14.768,13.523,14.401,1931903,0
2016-01-21,14.451,14.545,14.142,14.271,1188840,0
2016-01-22,14.442,15.101,14.369,15.068,1091217,0
2016-01-25,14.972,15.111,14.547,14.581,675223,0
2016-01-26,14.652,15.172,14.523,15.068,703542,0
2016-01-27,15.044,15.34,14.823,15.094,822551,0
2016-01-28,15.239,15.524,15.151,15.384,603788,0
2016-01-29,15.517,15.875,15.451,15.868,826938,0
2016-02-01,15.501,15.533,15.166,15.331,1194299,0
2016-02-02,15.217,15.321,14.888,15.314,822987,0
2016-02-03,15.377,15.591,15.166,15.557,647029,0
2016-02-04,15.557,15.915,15.557,15.826,700447,0
2016-02-05,15.793,15.923,15.604,15.688,528289,0
2016-02-08,15.566,15.678,15.279,15.524,1171098,0
2016-02-09,15.451,15.575,15.052,15.181,761494,0
2016-02-10,15.248,15.3,14.842,15.058,599082,0
2016-02-11,14.9,15.018,14.51,14.645,594441,0
2016-02-12,14.702,15.1,14.669,14.975,366328,0
2016-02-16,15.1,15.416,15.1,15.371,433955,0
2016-02-17,15.442,15.863,15.416,15.647,479956,0
2016-02-18,15.745,15.804,15.597,15.729,457576,0
2016-02-19,15.837,16.136,15.829,16.062,696135,0
2016-02-22,16.143,16.36,16.086,16.294,683657,0
2016-02-23,16.235,16.426,16.164,16.285,654708,0
2016-02-24,15.886,15.921,15.233,15.829,942494,0
2016-02-25,15.837,16.111,15.745,16.045,634164,0
2016-02-26,16.128,16.336,15.912,16.001,616815,0
2016-02-29,16.001,16.183,15.837,15.954,1027896,0
2016-03-01,15.994,16.152,15.937,16.12,368426,0
2016-03-02,16.152,16.473,16.128,16.417,550184,0
2016-03-03,16.493,16.815,16.45,16.782,641809,0
2016-03-04,16.815,17.089,16.675,16.806,674006,0
2016-03-07,16.798,17.231,16.798,17.147,637945,0
2016-03-08,17.13,17.139,16.766,17.029,613014,0
2016-03-09,17.097,17.172,16.734,17.048,571837,0
2016-03-10,17.115,17.115,16.675,16.991,670407,0
2016-03-11,17.065,17.351,16.991,17.302,564282,0
2016-03-14,17.225,17.267,16.864,17.081,433568,0
2016-03-15,17.049,17.098,16.802,16.973,364744,0
2016-03-16,16.973,17.276,16.933,17.176,496573,0
2016-03-17,17.225,17.647,17.149,17.502,588145,0
2016-03-18,17.638,17.68,17.463,17.494,994290,0
2016-03-21,17.689,17.967,17.538,17.948,766439,0
2016-03-22,17.924,18.12,17.755,18.015,506841,0
2016-03-23,17.9,17.947,17.563,17.563,555334,0
2016-03-24,17.51,17.78,17.37,17.772,280187,0
2016-03-28,17.807,17.942,17.689,17.865,332298,0
2016-03-29,17.855,18.177,17.694,18.177,469621,0
2016-03-30,18.195,18.27,17.912,17.976,577825,0
2016-03-31,17.992,18.219,17.992,18.134,551008,0
2016-04-01,18.128,18.312,17.976,18.228,380130,0
2016-04-04,18.025,18.134,17.78,18.043,665156,0
2016-04-05,17.942,18.143,17.916,18.025,472580,0
2016-04-06,18.025,18.236,18,18.128,292987,0
2016-04-07,18.128,18.322,18.11,18.278,393145,0
2016-04-08,18.363,18.532,18.27,18.296,489002,0
2016-04-11,18.336,18.514,18.336,18.479,687857,0
2016-04-12,18.446,18.655,18.405,18.648,750743,0
2016-04-13,18.692,18.82,18.57,18.692,703337,0
2016-04-14,18.709,18.76,18.402,18.471,657185,0
2016-04-15,18.418,18.562,18.378,18.478,339724,0
2016-04-18,18.435,18.566,18.341,18.462,352448,0
2016-04-19,18.478,18.76,18.478,18.648,426044,0
2016-04-20,18.664,18.74,18.555,18.58,515811,0
2016-04-21,18.471,18.57,18.231,18.3,567028,0
2016-04-22,18.283,18.393,18.001,18.068,722186,0
2016-04-25,18.068,18.188,18.015,18.17,443831,0
2016-04-26,18.265,18.317,18.016,18.18,454663,0
2016-04-27,18.256,18.26,18.044,18.231,486156,0
2016-04-28,18.121,18.223,18.044,18.095,535411,0
2016-04-29,18.009,18.17,17.933,18.145,590312,0
2016-05-02,18.145,18.206,17.778,17.948,945295,0
2016-05-03,17.267,17.328,16.851,17.097,2219222,0
2016-05-04,16.704,17.19,16.604,17.063,1319729,0
2016-05-05,17.106,17.404,17.097,17.14,718632,0
2016-05-06,17.13,17.386,17.106,17.242,642405,0
2016-05-09,17.26,17.421,17.216,17.302,715104,0
2016-05-10,17.31,17.386,17.207,17.386,588407,0
2016-05-11,17.412,17.584,17.352,17.464,680083,0
2016-05-12,17.505,17.59,17.291,17.385,902268,0
2016-05-13,17.317,17.489,17.257,17.351,399742,0
2016-05-16,17.342,17.48,17.257,17.274,820082,0
2016-05-17,17.24,17.3,16.903,16.999,869033,0
2016-05-18,16.982,16.982,16.376,16.517,989316,0
2016-05-19,16.386,16.508,16.248,16.438,752940,0
2016-05-20,16.429,16.547,16.412,16.539,594516,0
2016-05-23,16.627,16.708,16.532,16.557,458288,0
2016-05-24,16.547,16.662,16.547,16.567,387682,0
2016-05-25,16.637,16.696,16.512,16.637,622964,0
2016-05-26,16.662,16.799,16.637,16.67,416212,0
2016-05-27,16.67,16.732,16.544,16.604,731917,0
2016-05-31,16.604,16.74,16.517,16.723,675327,0
2016-06-01,16.696,16.877,16.662,16.826,467242,0
2016-06-02,16.826,16.954,16.766,16.903,529873,0
2016-06-03,16.991,17.23,16.95,17.032,533603,0
2016-06-06,17.075,17.111,16.964,17.041,476465,0
2016-06-07,17.041,17.144,16.868,17.119,463649,0
2016-06-08,17.119,17.308,17.06,17.274,526089,0
2016-06-09,17.274,17.317,17.051,17.3,441303,0
2016-06-10,17.274,17.291,17.027,17.188,625160,0
2016-06-13,17.1,17.213,16.821,16.909,439432,0
2016-06-14,16.839,16.951,16.718,16.752,393090,0
2016-06-15,16.752,17.012,16.752,16.858,382287,0
2016-06-16,16.831,17.002,16.787,16.951,519938,0
2016-06-17,16.918,17.161,16.849,16.849,1153891,0
2016-06-20,16.933,16.997,16.812,16.812,567350,0
2016-06-21,16.787,16.84,16.613,16.69,783120,0
2016-06-22,16.699,16.761,16.613,16.613,448195,0
2016-06-23,16.708,16.727,16.613,16.655,256817,0
2016-06-24,16.438,16.802,16.29,16.559,793280,0
2016-06-27,16.438,16.508,16.241,16.446,723187,0
2016-06-28,16.454,16.849,16.454,16.735,483237,0
2016-06-29,16.933,17.161,16.839,17.1,555135,0
2016-06-30,17.171,17.431,17.04,17.431,794000,0
2016-07-01,17.441,17.605,17.258,17.441,608978,0
2016-07-05,17.431,17.641,17.431,17.588,698379,0
2016-07-06,17.581,17.753,17.459,17.753,483003,0
2016-07-07,17.729,17.745,17.406,17.483,426925,0
2016-07-08,17.588,17.746,17.554,17.659,986639,0
2016-07-11,17.659,17.826,17.605,17.807,490252,0
2016-07-12,17.85,17.972,17.753,17.954,730929,0
2016-07-13,17.972,18.122,17.892,18.122,707076,0
2016-07-14,18.06,18.122,17.841,17.841,417056,0
2016-07-15,17.892,17.981,17.805,17.902,256798,0
2016-07-18,17.857,18.043,17.849,18.034,329989,0
2016-07-19,17.999,18.236,17.972,18.193,367472,0
2016-07-20,18.157,18.263,18.09,18.254,279253,0
2016-07-21,18.236,18.429,18.228,18.325,335999,0
2016-07-22,18.395,18.554,18.369,18.545,278461,0
2016-07-25,18.545,18.615,18.414,18.518,280811,0
2016-07-26,18.518,18.633,18.457,18.59,298991,0
2016-07-27,18.615,18.677,18.545,18.677,325740,0
2016-07-28,18.651,18.81,18.607,18.801,334367,0
2016-07-29,18.772,18.896,18.54,18.747,549540,0
2016-08-01,18.756,19.25,18.756,19.232,567119,0
2016-08-02,19.242,19.26,19.043,19.109,469049,0
2016-08-03,19.101,19.945,19.012,19.866,1007081,0
2016-08-04,19.839,19.961,19.616,19.806,475476,0
2016-08-05,19.894,20.29,19.796,20.218,672230,0
2016-08-08,20.29,20.432,20.165,20.28,550900,0
2016-08-09,20.263,20.377,20.192,20.35,404876,0
2016-08-10,20.447,20.465,20.141,20.165,675789,0
2016-08-11,20.183,20.23,19.858,19.901,636936,0
2016-08-12,19.937,20.058,19.845,19.881,400291,0
2016-08-15,19.845,19.932,19.65,19.684,428276,0
2016-08-16,19.642,19.73,19.535,19.544,547385,0
2016-08-17,19.579,19.703,19.401,19.571,291560,0
2016-08-18,19.579,19.83,19.579,19.65,291538,0
2016-08-19,19.615,19.642,19.516,19.605,203247,0
2016-08-22,19.65,19.937,19.587,19.863,573834,0
2016-08-23,19.978,20.141,19.918,19.968,420097,0
2016-08-24,19.988,20.076,19.829,19.855,278507,0
2016-08-25,19.863,19.978,19.792,19.951,239173,0
2016-08-26,20.015,20.025,19.587,19.65,400402,0
2016-08-29,19.684,19.863,19.678,19.693,237406,0
2016-08-30,19.722,19.855,19.66,19.845,215830,0
2016-08-31,19.792,19.834,19.669,19.783,297011,0
2016-09-01,19.774,19.774,19.49,19.758,319154,0
2016-09-02,19.615,19.937,19.615,19.891,386122,0
2016-09-06,19.944,20.255,19.811,20.165,419409,0
2016-09-07,20.211,20.484,20.211,20.45,547768,0
2016-09-08,20.416,20.433,20.192,20.308,460956,0
2016-09-09,20.255,20.273,19.49,19.508,1104904,0
2016-09-12,19.49,19.829,19.179,19.811,739318,0
2016-09-13,19.729,20.027,19.571,19.621,567857,0
2016-09-14,19.613,19.864,19.558,19.658,243831,0
2016-09-15,19.648,19.928,19.585,19.811,249735,0
2016-09-16,19.835,19.835,19.558,19.621,675255,0
2016-09-19,19.692,19.938,19.64,19.811,437019,0
2016-09-20,19.811,20.027,19.802,19.802,237694,0
2016-09-21,19.872,20.069,19.721,20.017,265395,0
2016-09-22,20.017,20.376,20.017,20.358,521348,0
2016-09-23,20.268,20.422,20.187,20.224,294682,0
2016-09-26,20.169,20.456,20.135,20.169,647887,0
2016-09-27,20.178,20.432,20.116,20.187,455758,0
2016-09-28,20.295,20.3,19.98,20.242,454322,0
2016-09-29,20.159,20.358,20.079,20.242,430528,0
2016-09-30,20.339,20.385,20.242,20.25,379668,0
2016-10-03,20.25,20.313,20.045,20.098,369059,0
2016-10-04,20.079,20.098,19.766,19.864,628781,0
2016-10-05,19.919,20.061,19.747,19.766,462445,0
2016-10-06,19.737,19.759,19.413,19.532,524169,0
2016-10-07,19.549,19.712,19.432,19.631,319506,0
2016-10-10,19.766,19.97,19.677,19.811,390815,0
2016-10-11,19.737,19.845,19.648,19.783,364303,0
2016-10-12,19.82,20.173,19.691,20.002,477158,0
2016-10-13,19.954,20.238,19.93,20.101,291860,0
2016-10-14,20.119,20.173,19.947,19.982,182791,0
2016-10-17,20.02,20.119,19.893,19.91,296285,0
2016-10-18,20.148,20.238,19.91,20.091,230792,0
2016-10-19,20.081,20.282,20.064,20.182,270187,0
2016-10-20,20.219,20.309,20.139,20.291,202153,0
2016-10-21,20.173,20.419,20.173,20.382,234813,0
2016-10-24,20.481,20.646,20.401,20.591,611532,0
2016-10-25,20.481,20.873,20.401,20.816,436099,0
2016-10-26,20.609,20.816,20.609,20.682,295562,0
2016-10-27,20.682,20.718,20.364,20.391,324033,0
2016-10-28,20.49,20.591,20.319,20.481,338953,0
2016-10-31,20.51,20.646,20.382,20.573,276498,0
2016-11-01,20.618,20.735,20.273,20.472,376816,0
2016-11-02,20.51,20.718,20.436,20.691,441287,0
2016-11-03,20.735,21.199,20.735,20.873,798325,0
2016-11-04,20.954,20.954,20.691,20.71,517981,0
2016-11-07,20.89,20.945,20.8,20.89,607430,0
2016-11-08,20.945,21.152,20.881,21.073,480815,0
2016-11-09,21.083,21.236,20.826,21.053,1091042,0
2016-11-10,21.229,21.437,20.751,20.788,839542,0
2016-11-11,20.761,20.944,20.761,20.814,542373,0
2016-11-14,20.814,20.844,20.385,20.413,639076,0
2016-11-15,20.467,20.559,20.248,20.339,645049,0
2016-11-16,20.347,20.669,20.347,20.476,491580,0
2016-11-17,20.504,20.613,20.311,20.331,396105,0
2016-11-18,20.385,20.446,20.149,20.321,585590,0
2016-11-21,20.448,20.573,20.372,20.494,689823,0
2016-11-22,20.613,20.742,20.494,20.586,524832,0
2016-11-23,20.586,20.706,20.261,20.311,615999,0
2016-11-25,20.339,20.422,20.331,20.394,167895,0
2016-11-28,20.413,20.727,20.413,20.586,596823,0
2016-11-29,20.586,20.706,20.413,20.604,564379,0
2016-11-30,20.623,20.623,20.293,20.376,576011,0
2016-12-01,20.404,20.48,20.001,20.101,797316,0
2016-12-02,20.101,20.248,19.871,20.019,682011,0
2016-12-05,20.091,20.448,20.019,20.394,672025,0
2016-12-06,20.404,20.678,20.366,20.613,561693,0
2016-12-07,20.613,20.871,20.569,20.706,563338,0
2016-12-08,20.706,20.853,20.569,20.623,738594,0
2016-12-09,20.632,20.898,20.632,20.814,656946,0
2016-12-12,20.797,20.934,20.641,20.861,625706,0
2016-12-13,20.824,20.907,19.945,20.02,1210617,0
2016-12-14,20.112,20.288,19.803,19.825,817781,0
2016-12-15,19.714,19.816,18.769,18.817,1405209,0
2016-12-16,18.947,19.296,18.836,18.975,1095930,0
2016-12-19,19.114,19.825,19.012,19.808,955733,0
2016-12-20,19.808,19.918,19.566,19.621,553550,0
2016-12-21,19.685,19.938,19.546,19.808,542733,0
2016-12-22,19.891,20.251,19.808,20.167,625281,0
2016-12-23,20.158,20.167,19.871,20.151,413859,0
2016-12-27,20.195,20.218,19.901,19.992,409279,0
2016-12-28,20.047,20.343,19.659,20.056,659137,0
2016-12-29,20.056,20.333,20.01,20.251,499132,0
2016-12-30,20.204,20.26,20.002,20.066,508404,0
2017-01-03,20.176,20.439,20.103,20.38,609745,0
2017-01-04,20.112,20.371,20.029,20.352,788164,0
2017-01-05,20.343,20.62,20.306,20.49,515102,0
2017-01-06,20.472,20.62,20.432,20.537,356692,0
2017-01-09,20.592,20.659,20.408,20.53,417970,0
2017-01-10,20.53,20.611,20.315,20.575,488980,0
2017-01-11,20.575,20.769,20.464,20.65,366362,0
2017-01-12,20.529,20.705,20.228,20.322,602985,0
2017-01-13,20.276,20.443,20.042,20.2,538376,0
2017-01-17,20.182,20.452,20.153,20.34,325375,0
2017-01-18,20.34,20.509,20.322,20.397,404694,0
2017-01-19,20.34,20.388,20.175,20.285,295740,0
2017-01-20,20.2,20.388,20.2,20.228,274947,0
2017-01-23,20.322,20.416,20.266,20.294,286657,0
2017-01-24,20.294,20.378,20.248,20.303,304237,0
2017-01-25,20.294,20.411,20.182,20.238,346597,0
2017-01-26,20.2,20.27,20.153,20.163,383454,0
2017-01-27,20.153,20.173,20.019,20.061,535583,0
2017-01-30,20.033,20.098,19.809,19.902,491276,0
2017-01-31,19.874,19.902,19.415,19.613,597389,0
2017-02-01,19.66,20.024,19.65,19.781,594637,0
2017-02-02,19.874,20.051,19.835,19.931,352379,0
2017-02-03,19.996,20.069,19.948,20.024,411878,0
2017-02-06,20.042,20.303,20.034,20.182,401126,0
2017-02-07,20.191,20.248,20.014,20.146,314875,0
2017-02-08,20.098,20.322,19.966,20.312,420683,0
2017-02-09,20.163,20.368,20.061,20.303,625695,0
2017-02-10,20.303,20.416,20.182,20.312,545346,0
2017-02-13,20.369,20.548,20.331,20.472,368949,0
2017-02-14,20.426,20.511,20.237,20.331,419002,0
2017-02-15,20.256,20.322,20.077,20.227,315654,0
2017-02-16,20.247,20.755,20.247,20.717,984782,0
2017-02-17,20.755,20.783,20.417,20.435,612976,0
2017-02-21,20.472,20.653,20.096,20.613,795473,0
2017-02-22,20.585,20.755,20.462,20.67,484135,0
2017-02-23,20.709,20.944,20.699,20.802,651442,0
2017-02-24,20.812,21.14,20.755,21.095,808320,0
2017-02-27,21.076,21.386,21.037,21.114,851741,0
2017-02-28,21.198,21.386,21.066,21.168,893677,0
2017-03-01,21.273,21.451,21.114,21.217,759783,0
2017-03-02,21.236,21.395,21.178,21.227,732567,0
2017-03-03,21.273,21.273,20.895,21.017,503327,0
2017-03-06,21.017,21.076,20.895,21.027,439492,0
2017-03-07,20.99,21.086,20.895,20.914,333827,0
2017-03-08,20.886,20.895,20.443,20.443,744112,0
2017-03-09,20.426,20.614,20.153,20.162,619519,0
2017-03-10,20.237,20.658,20.237,20.604,664788,0
2017-03-13,20.613,20.766,20.452,20.49,346588,0
2017-03-14,20.471,20.48,20.224,20.234,323363,0
2017-03-15,20.253,20.7,20.253,20.653,433166,0
2017-03-16,20.671,20.87,20.635,20.813,407390,0
2017-03-17,20.86,21.031,20.775,21.021,713564,0
2017-03-20,21.021,21.04,20.831,20.898,381653,0
2017-03-21,20.927,21.126,20.813,21.021,566950,0
2017-03-22,21.012,21.126,20.966,21.109,406707,0
2017-03-23,21.126,21.306,21.021,21.193,406557,0
2017-03-24,21.135,21.296,20.984,21.003,385878,0
2017-03-27,21.003,21.208,20.966,21.163,263210,0
2017-03-28,21.154,21.696,21.099,21.659,673817,0
2017-03-29,21.686,22.005,21.659,21.961,579552,0
2017-03-30,21.99,22.03,21.668,21.696,456228,0
2017-03-31,21.65,21.713,21.429,21.562,592000,0
2017-04-03,21.611,21.744,21.582,21.668,393228,0
2017-04-04,21.677,21.956,21.611,21.943,416805,0
2017-04-05,21.951,22.02,21.759,21.829,571529,0
2017-04-06,21.829,21.961,21.64,21.943,354242,0
2017-04-07,21.934,22.058,21.847,21.877,489704,0
2017-04-10,21.961,22.257,21.887,22.181,592724,0
2017-04-11,22.181,22.456,22.03,22.361,603685,0
2017-04-12,22.303,22.355,22.131,22.208,342710,0
2017-04-13,22.208,22.38,22.176,22.313,341982,0
2017-04-17,22.361,22.639,22.342,22.639,390429,0
2017-04-18,22.601,22.695,22.524,22.591,299014,0
2017-04-19,22.61,22.648,22.467,22.534,351055,0
2017-04-20,22.534,22.695,22.427,22.561,322994,0
2017-04-21,22.581,22.819,22.505,22.735,319682,0
2017-04-24,22.773,22.952,22.735,22.917,348179,0
2017-04-25,22.878,23.175,22.869,23.031,402052,0
2017-04-26,22.983,23.438,22.983,23.328,366579,0
2017-04-27,23.328,23.566,23.271,23.471,410228,0
2017-04-28,23.5,23.535,23.012,23.041,587339,0
2017-05-01,23.117,23.548,23.078,23.366,448180,0
2017-05-02,23.644,24.27,23.596,23.922,1086393,0
2017-05-03,23.932,24.409,23.883,24.265,725060,0
2017-05-04,24.334,24.334,23.72,23.932,472910,0
2017-05-05,23.997,24.334,23.854,24.255,617929,0
2017-05-08,24.255,24.352,24.161,24.255,461084,0
2017-05-09,24.295,24.295,23.635,23.72,658003,0
2017-05-10,23.73,24.017,23.642,24.007,458561,0
2017-05-11,23.949,24.037,23.805,23.941,267199,0
2017-05-12,23.949,24.047,23.737,23.823,237945,0
2017-05-15,23.892,24.132,23.892,24.076,237098,0
2017-05-16,24.093,24.337,24.017,24.152,354507,0
2017-05-17,24.057,24.238,23.963,23.978,313865,0
2017-05-18,23.921,24.307,23.805,24.172,342606,0
2017-05-19,24.172,24.452,24.103,24.257,343390,0
2017-05-22,24.257,24.587,24.257,24.472,315187,0
2017-05-23,24.537,24.712,24.364,24.662,301101,0
2017-05-24,24.712,24.807,24.382,24.769,414160,0
2017-05-25,24.761,25.067,24.692,24.952,361085,0
2017-05-26,24.972,25.021,24.742,24.992,260010,0
2017-05-30,25.002,25.039,24.797,24.932,356179,0
2017-05-31,24.942,25.137,24.776,25.067,492230,0
2017-06-01,25.127,25.166,25.002,25.077,466996,0
2017-06-02,25.127,25.272,25.087,25.184,355508,0
2017-06-05,25.174,25.222,24.905,25.067,540384,0
2017-06-06,25.166,25.166,24.952,25.058,356106,0
2017-06-07,25.117,25.137,24.952,25.107,267031,0
2017-06-08,25.117,25.347,25.077,25.193,448986,0
2017-06-09,25.193,25.512,25.193,25.347,498829,0
2017-06-12,25.367,25.724,25.367,25.637,545987,0
2017-06-13,25.627,25.861,25.482,25.773,323691,0
2017-06-14,25.793,26.027,25.764,25.929,438712,0
2017-06-15,25.851,26.229,25.851,26.191,353029,0
2017-06-16,26.123,26.6,26.103,26.571,844796,0
2017-06-19,26.617,26.783,26.511,26.637,331435,0
2017-06-20,26.617,26.687,26.445,26.581,304945,0
2017-06-21,26.609,26.813,26.405,26.482,386613,0
2017-06-22,26.581,26.647,26.435,26.455,340920,0
2017-06-23,26.501,26.667,26.455,26.531,573133,0
2017-06-26,26.609,26.717,26.318,26.697,533383,0
2017-06-27,25.531,25.55,25.171,25.259,7112852,0
2017-06-28,25.239,25.259,24.645,24.685,2352696,0
2017-06-29,24.569,24.665,24.181,24.383,1766810,0
2017-06-30,24.374,24.655,24.248,24.287,882410,0
2017-07-03,24.403,24.715,24.337,24.645,533503,0
2017-07-05,24.675,24.947,24.51,24.685,865442,0
2017-07-06,24.559,24.599,24.374,24.413,936975,0
2017-07-07,24.433,24.482,24.2,24.238,498620,0
2017-07-10,24.238,24.695,24.181,24.383,874241,0
2017-07-11,24.539,24.725,24.287,24.725,803308,0
2017-07-12,24.764,24.967,24.675,24.841,650379,0
2017-07-13,24.948,24.958,24.577,24.772,541452,0
2017-07-14,24.772,24.919,24.684,24.841,276553,0
2017-07-17,24.909,25.046,24.841,24.938,479462,0
2017-07-18,24.9,24.928,24.136,24.323,645166,0
2017-07-19,24.313,24.607,24.273,24.43,508977,0
2017-07-20,24.46,24.625,24.42,24.45,327282,0
2017-07-21,24.587,24.684,24.338,24.654,421472,0
2017-07-24,24.694,24.782,24.488,24.527,332697,0
2017-07-25,24.597,24.654,24.342,24.48,581737,0
2017-07-26,24.537,24.567,24.38,24.41,402067,0
2017-07-27,24.644,24.714,24.339,24.704,550004,0
2017-07-28,24.753,24.753,24.488,24.567,301517,0
2017-07-31,24.684,24.851,24.48,24.724,531274,0
2017-08-01,24.772,24.998,24.694,24.958,664048,0
2017-08-02,24.998,25.13,24.881,25.037,467124,0
2017-08-03,25.085,25.193,24.89,25.095,607074,0
2017-08-04,25.085,25.193,24.806,25.135,398068,0
2017-08-07,25.154,25.267,24.981,25.242,580085,0
2017-08-08,25.252,25.438,25.164,25.379,443795,0
2017-08-09,25.428,25.555,25.296,25.379,472461,0
2017-08-10,25.389,25.477,25.184,25.349,689429,0
2017-08-11,25.133,25.597,25.133,25.439,636116,0
2017-08-14,25.507,25.783,25.419,25.577,494275,0
2017-08-15,25.537,25.823,25.517,25.783,463943,0
2017-08-16,25.833,26.021,25.705,25.823,699958,0
2017-08-17,25.921,26.174,25.868,25.971,765771,0
2017-08-18,25.893,26.049,25.725,25.941,563588,0
2017-08-21,25.941,26.021,25.685,25.961,468551,0
2017-08-22,25.961,26.089,25.941,26.021,521697,0
2017-08-23,25.971,26.217,25.949,25.971,310549,0
2017-08-24,26.021,26.227,26.001,26.217,256480,0
2017-08-25,26.217,26.287,26.06,26.247,367617,0
2017-08-28,26.247,26.267,26.089,26.169,291890,0
2017-08-29,26.207,26.375,25.981,26.001,336266,0
2017-08-30,26.011,26.079,25.813,25.893,441360,0
2017-08-31,25.941,26.197,25.911,26.04,416617,0
2017-09-01,26.079,26.375,26.031,26.267,353818,0
2017-09-05,26.307,26.355,25.645,25.764,514463,0
2017-09-06,25.685,25.764,25.389,25.449,593956,0
2017-09-07,25.449,25.675,25.389,25.449,380249,0
2017-09-08,25.449,25.675,25.394,25.567,272424,0
2017-09-11,26.621,26.977,26.474,26.839,2872934,0
2017-09-12,26.829,27.164,26.721,26.829,1642857,0
2017-09-13,26.731,26.829,26.464,26.681,1418444,0
2017-09-14,26.661,26.745,26.403,26.592,1346490,0
2017-09-15,26.592,26.671,26.145,26.214,6676669,0
2017-09-18,26.165,26.343,25.957,26.075,1361362,0
2017-09-19,26.075,26.264,26.045,26.125,1066289,0
2017-09-20,26.184,26.234,25.887,26.016,802746,0
2017-09-21,25.966,26.026,25.877,25.887,598353,0
2017-09-22,26.065,26.199,25.996,26.175,470051,0
2017-09-25,26.175,26.269,26.026,26.234,581777,0
2017-09-26,26.284,26.542,26.184,26.403,435843,0
2017-09-27,26.433,26.557,26.264,26.552,794254,0
2017-09-28,26.552,26.661,26.343,26.611,699964,0
2017-09-29,26.621,26.74,26.532,26.711,578966,0
2017-10-02,26.721,27.043,26.661,27.019,719372,0
2017-10-03,26.969,27.038,26.805,26.88,528922,0
2017-10-04,26.88,26.909,26.731,26.82,413361,0
2017-10-05,26.82,27.048,26.745,26.83,621211,0
2017-10-06,26.76,26.76,26.413,26.512,621298,0
2017-10-09,26.532,26.88,26.532,26.81,533080,0
2017-10-10,26.909,26.929,26.711,26.74,553504,0
2017-10-11,26.711,26.934,26.71,26.88,511993,0
2017-10-12,26.85,26.959,26.651,26.81,591415,0
2017-10-13,26.95,27.02,26.761,26.97,531787,0
2017-10-16,27.05,27.22,27.0473,27.13,538483,0
2017-10-17,27.15,27.21,27.04,27.16,635676,0
2017-10-18,27.17,27.22,27.09,27.14,448380,0
2017-10-19,27.04,27.25,26.911,27.22,654889,0
2017-10-20,27.25,27.289,27.07,27.13,370877,0
2017-10-23,27.15,27.17,26.7699,26.88,446101,0
2017-10-24,26.97,27.1,26.77,26.8,213912,0
2017-10-25,26.83,26.84,26.08,26.29,533857,0
2017-10-26,26.31,26.324,25.31,25.44,1595766,0
2017-10-27,25.53,25.53,25.07,25.42,875647,0
2017-10-30,25.5,25.66,25.15,25.31,1053059,0
2017-10-31,25.35,25.42,25.03,25.05,775628,0
2017-11-01,25.22,25.32,24.96,25.05,670311,0
2017-11-02,25.05,25.1299,24.3,24.49,1059277,0
2017-11-03,24.32,24.55,24.28,24.45,527192,0
2017-11-06,24.39,24.4,23.91,24.11,1162161,0
2017-11-07,24.05,24.34,24.05,24.16,1076022,0
2017-11-08,24.15,24.41,24.14,24.31,507965,0
2017-11-09,24.3,24.5,24.1653,24.31,407210,0
2017-11-10,24.35,24.49,24.21,24.21,570107,0
