Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,25.198,25.5,25.198,25.5,11550,0
2005-03-01,25.5,25.828,25.361,25.828,15580,0
2005-03-02,25.908,27.267,25.908,26.728,9324,0
2005-03-07,26.728,26.728,26.728,26.728,369,0
2005-03-09,26.587,26.631,26.587,26.631,1101,0
2005-03-10,26.587,26.587,26.587,26.587,369,0
2005-03-17,25.769,25.769,25.769,25.769,369,0
2005-03-24,25.737,25.794,25.737,25.794,4033,0
2005-03-28,26.163,26.587,26.163,26.18,3302,0
2005-03-30,26.049,26.049,25.452,25.452,3667,0
2005-03-31,25.631,25.631,25.631,25.631,2722,0
2005-04-06,25.631,25.631,25.631,25.631,369,0
2005-04-11,25.296,25.296,25.296,25.296,733,0
2005-04-12,25.237,25.237,25.221,25.221,1101,0
2005-04-15,25.237,25.237,25.237,25.237,369,0
2005-04-18,25.631,25.631,24.689,25.361,5972,0
2005-04-19,24.707,24.707,24.541,24.541,7990,0
2005-04-22,24.985,25.092,24.985,25.092,5498,0
2005-04-27,24.977,24.977,24.977,24.977,403,0
2005-04-28,25.361,25.361,25.092,25.092,990,0
2005-04-29,25.092,25.631,25.092,25.631,6235,0
2005-05-02,25.361,25.631,25.361,25.631,5498,0
2005-05-03,25.361,25.361,25.361,25.361,733,0
2005-05-04,25.5,25.5,25.5,25.5,369,0
2005-05-05,25.221,25.5,25.221,25.5,3667,0
2005-05-06,25.566,25.837,24.952,24.961,14821,0
2005-05-09,24.756,24.813,24.396,24.541,13566,0
2005-05-10,24.541,25.769,24.541,25.5,5161,0
2005-05-11,25.753,25.753,25.753,25.753,3325,0
2005-05-12,25.753,25.769,24.648,25.769,7097,0
2005-05-13,25.877,25.877,25.877,25.877,733,0
2005-05-16,25.908,26.401,25.908,26.401,3302,0
2005-05-17,26.401,26.691,26.401,26.522,1831,0
2005-05-18,26.522,26.522,26.522,26.522,369,0
2005-05-19,25.099,26.655,25.099,26.655,2199,0
2005-05-20,26.655,26.655,26.655,26.655,2157,0
2005-05-23,26.18,26.691,26.18,26.18,6386,0
2005-05-24,26.655,26.793,26.655,26.793,6235,0
2005-05-25,26.587,26.898,26.587,26.898,7369,0
2005-05-26,26.916,27.267,26.916,27.267,9974,0
2005-05-27,27.276,27.406,27.047,27.406,6599,0
2005-05-31,27.267,27.267,27.267,27.267,369,0
2005-06-01,27.463,27.718,26.646,26.655,1468,0
2005-06-02,26.205,27.737,26.205,27.737,4658,0
2005-06-06,27.814,28.903,27.814,28.903,2933,0
2005-06-07,29.384,29.722,29.042,29.182,50889,0
2005-06-08,29.722,29.862,28.787,29.451,10634,0
2005-06-09,29.722,29.722,28.797,29.722,13418,0
2005-06-10,29.835,30.17,28.985,29.739,40655,0
2005-06-13,29.573,32.724,29.558,32.724,22798,0
2005-06-14,31.358,32.315,30.063,31.62,14685,0
2005-06-15,30.784,30.784,29.313,30.001,19377,0
2005-06-16,29.009,30.001,28.994,29.968,7701,0
2005-06-17,29.771,30.001,29.771,30.001,2640,0
2005-06-20,29.182,30.001,29.182,29.983,12359,0
2005-06-21,29.565,29.924,29.565,29.924,4584,0
2005-06-22,29.722,30.001,29.444,30.001,4894,0
2005-06-23,29.722,29.811,29.109,29.673,4891,0
2005-06-24,29.712,31.341,29.06,30.505,814906,0
2005-06-27,30.933,30.933,29.591,30.246,63043,0
2005-06-28,29.573,30.09,29.573,30.001,30476,0
2005-06-29,30.237,30.417,30.17,30.417,9193,0
2005-06-30,30.505,30.505,29.722,30.146,16766,0
2005-07-01,29.722,30.442,29.722,30.442,4990,0
2005-07-05,30.539,30.998,29.762,30.539,24123,0
2005-07-06,30.531,30.76,30.336,30.336,11695,0
2005-07-07,30.025,30.621,29.993,30.621,4976,0
2005-07-08,30.76,31.358,30.76,31.087,5525,0
2005-07-11,31.358,33.626,31.317,31.375,34608,0
2005-07-12,31.93,32.177,31.414,32.177,8069,0
2005-07-13,32.454,32.593,31.997,31.997,3113,0
2005-07-14,31.89,32.29,31.807,31.866,2569,0
2005-07-15,31.291,32.724,31.291,31.93,3040,0
2005-07-18,32.682,32.682,30.925,30.973,9965,0
2005-07-19,31.194,32.03,30.842,31.744,8619,0
2005-07-20,31.375,34.769,31.146,34.769,10566,0
2005-07-21,34.999,35.03,31.899,32.355,17309,0
2005-07-22,33.075,34.156,31.252,33.871,23936,0
2005-07-25,34.1,34.1,32.454,32.937,12330,0
2005-07-26,32.847,34.156,32.535,33.15,2684,0
2005-07-27,33.442,33.663,31.906,32.257,22937,0
2005-07-28,31.659,32.724,30.514,32.724,18506,0
2005-07-29,32.928,32.928,29.632,30.802,18093,0
2005-08-01,31.087,31.096,30.131,30.131,13885,0
2005-08-02,29.94,29.94,28.697,29.55,18533,0
2005-08-03,29.486,29.486,28.265,28.749,13491,0
2005-08-04,28.371,28.715,24.257,24.788,20094,0
2005-08-05,24.404,24.52,22.676,22.891,12436,0
2005-08-08,23.078,23.111,21.776,21.876,6249,0
2005-08-09,22.309,23.463,21.883,22.44,14234,0
2005-08-10,23.111,23.111,22.621,22.907,5090,0
2005-08-11,22.383,22.899,22.104,22.562,7356,0
2005-08-12,22.775,22.775,21.018,21.334,10852,0
2005-08-15,21.273,22.491,20.902,21.68,11724,0
2005-08-16,21.482,22.432,20.862,20.918,8886,0
2005-08-17,20.968,21.295,20.968,21.143,7925,0
2005-08-18,21.143,22.907,21.133,21.393,17800,0
2005-08-19,21.393,22.09,21.393,21.867,4126,0
2005-08-22,21.655,21.762,21.507,21.762,9032,0
2005-08-23,22.097,22.562,21.99,22.137,2690,0
2005-08-24,22.113,22.907,22.09,22.546,5552,0
2005-08-25,22.694,22.988,22.055,22.335,3532,0
2005-08-26,22.621,22.621,21.698,22.09,15860,0
2005-08-29,22.09,22.09,21.428,22.023,2803,0
2005-08-30,22.521,22.826,21.974,22.09,2368,0
2005-08-31,22.048,23.972,22.048,23.374,8501,0
2005-09-01,23.552,24.993,23.552,24.952,7460,0
2005-09-02,25.148,25.322,24.936,25.067,3200,0
2005-09-06,25.148,25.762,25.148,25.762,6504,0
2005-09-07,25.452,26.082,25.452,25.803,3598,0
2005-09-08,25.583,25.696,25.214,25.361,4042,0
2005-09-09,25.508,25.762,25.393,25.393,3060,0
2005-09-12,25.198,26.172,25.198,25.837,3686,0
2005-09-13,25.591,26.12,24.199,24.404,3390,0
2005-09-14,24.616,24.788,23.102,23.111,7157,0
2005-09-15,23.102,24.549,22.659,24.436,12757,0
2005-09-16,24.635,25.106,24.635,25.059,47357,0
2005-09-19,25.221,25.221,24.142,24.142,1844,0
2005-09-20,24.389,24.389,22.907,22.956,4055,0
2005-09-21,22.506,22.659,22.178,22.269,9598,0
2005-09-22,22.121,22.121,21.393,21.776,16097,0
2005-09-23,21.803,22.342,21.803,22.236,2530,0
2005-09-26,23.046,23.479,22.309,22.915,4291,0
2005-09-27,23.447,23.447,22.857,22.857,492,0
2005-09-28,22.899,22.899,21.273,21.28,4420,0
2005-09-29,21.419,22.907,21.28,22.907,4677,0
2005-09-30,22.579,22.702,22.104,22.579,6837,0
2005-10-03,22.653,23.26,22.653,22.94,2426,0
2005-10-04,23.479,24.094,22.285,22.857,4658,0
2005-10-05,22.498,22.498,20.73,20.73,8244,0
2005-10-06,21.149,21.362,19.765,20.519,8550,0
2005-10-07,20.895,21.378,20.895,21.01,1253,0
2005-10-10,21.187,21.187,20.598,20.836,2077,0
2005-10-11,21.041,21.256,20.086,20.166,4804,0
2005-10-12,20.222,20.298,19.34,19.634,6915,0
2005-10-13,19.587,19.707,19.587,19.659,3120,0
2005-10-14,19.79,20.142,19.667,20.142,1292,0
2005-10-17,19.617,19.617,18.998,19.34,4983,0
2005-10-18,19.023,19.217,18.914,19.217,3414,0
2005-10-19,19.306,20.452,19.306,20.452,2492,0
2005-10-20,20.452,20.452,19.922,20.306,3668,0
2005-10-21,20.099,21.942,20.099,21.532,5935,0
2005-10-24,21.689,22.081,21.689,22.081,5368,0
2005-10-25,21.867,22.09,21.273,22.006,2818,0
2005-10-26,22.09,22.292,20.836,20.836,3428,0
2005-10-27,20.501,20.501,19.243,19.685,4229,0
2005-10-28,19.685,20.845,19.023,20.836,3442,0
2005-10-31,21.248,22.292,21.248,22.121,7765,0
2005-11-01,21.892,22.081,21.326,21.744,1244,0
2005-11-02,21.9,22.826,21.9,22.826,4569,0
2005-11-03,22.964,23.316,22.848,23.061,6353,0
2005-11-04,22.57,23.391,22.081,22.383,5228,0
2005-11-07,22.834,22.842,22.178,22.285,1027,0
2005-11-08,22.326,22.326,22.326,22.326,127,0
2005-11-09,22.521,23.479,22.521,23.463,2191,0
2005-11-10,23.546,23.725,22.588,23.725,17024,0
2005-11-11,23.519,23.725,22.638,23.488,6543,0
2005-11-14,22.997,23.505,22.537,22.842,16877,0
2005-11-15,22.891,22.891,22.292,22.292,2662,0
2005-11-16,22.342,22.342,21.466,21.655,6199,0
2005-11-17,21.432,23.193,21.432,23.039,6236,0
2005-11-18,23.668,23.668,23.193,23.331,3901,0
2005-11-21,22.971,23.634,22.807,23.398,3367,0
2005-11-22,23.586,23.642,23.528,23.642,3664,0
2005-11-23,23.634,23.717,23.634,23.717,247,0
2005-11-25,23.725,23.725,23.725,23.725,300,0
2005-11-28,23.193,23.725,22.376,22.483,4176,0
2005-11-29,22.761,22.915,22.227,22.448,2173,0
2005-11-30,23.136,23.136,22.391,22.694,1659,0
2005-12-01,23.126,23.528,22.971,23.16,6437,0
2005-12-02,23.16,23.537,23.102,23.537,1101,0
2005-12-05,23.039,23.039,22.597,22.659,3761,0
2005-12-06,22.915,23.29,22.899,22.907,855,0
2005-12-07,22.743,22.791,22.498,22.506,5748,0
2005-12-08,22.711,22.834,22.506,22.638,1464,0
2005-12-09,22.629,22.668,22.629,22.646,1222,0
2005-12-12,22.875,23.16,22.659,22.964,5550,0
2005-12-13,23.193,23.316,23.111,23.226,3149,0
2005-12-14,23.316,23.316,22.907,22.907,3939,0
2005-12-15,22.761,23.308,22.498,23.29,9695,0
2005-12-16,23.316,23.316,22.817,23.061,54153,0
2005-12-19,22.498,23.07,22.006,22.227,10853,0
2005-12-20,21.532,22.466,21.532,22.219,4752,0
2005-12-21,22.292,22.3,22.09,22.09,20544,0
2005-12-22,22.726,22.726,22.659,22.659,335,0
2005-12-23,22.588,22.588,22.137,22.423,1068,0
2005-12-27,22.638,22.735,21.821,21.821,4089,0
2005-12-28,21.582,21.605,21.582,21.605,855,0
2005-12-29,21.45,21.689,21.326,21.386,6736,0
2005-12-30,21.273,21.99,20.713,21.033,7265,0
2006-01-03,21.598,21.68,20.657,21.264,6204,0
2006-01-04,21.288,21.689,20.862,20.862,1688,0
2006-01-05,20.657,21.098,20.657,20.657,2131,0
2006-01-06,21.133,21.133,20.526,20.633,1953,0
2006-01-09,20.657,20.812,20.452,20.804,5513,0
2006-01-10,20.902,21.248,20.797,21.248,1557,0
2006-01-11,21.082,21.082,19.913,20.28,7606,0
2006-01-12,20.396,20.452,20.099,20.28,4879,0
2006-01-17,20.248,20.306,19.93,20.071,3334,0
2006-01-18,19.756,20.011,19.7,19.7,2528,0
2006-01-19,20.125,20.222,20.044,20.222,3545,0
2006-01-20,20.445,20.445,19.472,19.472,5687,0
2006-01-23,19.234,19.984,19.225,19.984,1278,0
2006-01-24,20.248,20.95,20.125,20.95,5217,0
2006-01-25,21.163,21.63,20.337,20.706,3528,0
2006-01-26,21.5,22.081,20.683,22.081,3601,0
2006-01-27,21.958,22.826,21.958,22.711,8166,0
2006-01-30,23.374,23.374,21.475,21.68,3506,0
2006-01-31,21.59,21.997,21.419,21.419,4646,0
2006-02-01,22.09,22.09,21.967,22.041,2971,0
2006-02-02,22.09,22.09,20.902,20.977,3490,0
2006-02-03,20.543,20.934,20.452,20.845,3251,0
2006-02-06,20.011,20.862,20.011,20.862,2743,0
2006-02-07,20.918,20.918,19.897,20.37,3933,0
2006-02-08,19.967,20.214,19.839,20.214,1222,0
2006-02-09,20.15,20.396,20.15,20.396,435,0
2006-02-10,19.922,20.044,19.887,20.044,1237,0
2006-02-13,20.184,20.257,19.608,19.634,2925,0
2006-02-14,19.817,20.959,19.438,20.959,2660,0
2006-02-15,21.343,21.762,21.28,21.762,2557,0
2006-02-16,22.048,22.227,21.59,22.227,1952,0
2006-02-17,22.491,22.491,21.744,21.762,4337,0
2006-02-21,21.639,21.908,20.526,20.87,1930,0
2006-02-22,20.87,21.605,20.836,21.386,1716,0
2006-02-23,21.239,21.753,20.854,20.854,1136,0
2006-02-24,20.568,21.204,20.551,21.133,2025,0
2006-02-27,21.689,21.762,21.273,21.273,1101,0
2006-02-28,21.064,21.064,19.799,20.15,4418,0
2006-03-01,20.044,20.616,20.044,20.616,2674,0
2006-03-02,20.086,20.576,19.454,19.553,6413,0
2006-03-03,19.429,19.731,18.898,19.562,14011,0
2006-03-06,19.545,19.545,19.225,19.225,6498,0
2006-03-07,18.998,19.504,18.898,19.166,4368,0
2006-03-08,18.914,19.146,18.875,18.875,5645,0
2006-03-09,18.963,19.388,18.736,18.744,7605,0
2006-03-10,18.693,18.982,18.693,18.982,809,0
2006-03-13,19.234,19.545,18.859,19.323,3524,0
2006-03-14,19.184,19.962,19.184,19.962,3463,0
2006-03-15,20.133,21.018,20.044,20.985,5785,0
2006-03-16,21.211,21.273,20.674,21.273,8694,0
2006-03-17,21.273,21.273,20.648,20.934,71958,0
2006-03-20,20.797,20.95,20.493,20.764,4648,0
2006-03-21,20.59,21.432,20.289,21.256,8684,0
2006-03-22,21.273,21.28,20.166,20.166,14649,0
2006-03-23,20.452,20.452,20.092,20.42,1521,0
2006-03-24,20.445,20.452,20.107,20.452,611,0
2006-03-27,20.452,20.452,19.634,19.634,1005,0
2006-03-28,20.429,20.429,19.137,19.429,4173,0
2006-03-29,20.437,20.452,20.052,20.452,11538,0
2006-03-30,20.166,20.209,19.955,20.209,1831,0
2006-03-31,20.209,20.209,19.677,19.862,5843,0
2006-04-03,19.651,19.79,19.634,19.79,2315,0
2006-04-04,19.643,20.209,19.643,20.209,1281,0
2006-04-05,19.93,19.93,19.871,19.922,685,0
2006-04-06,19.765,20.166,19.651,20.142,1468,0
2006-04-07,20.209,20.209,18.815,18.938,6245,0
2006-04-10,18.868,18.898,18.203,18.448,4645,0
2006-04-11,18.612,18.612,17.424,17.5,8493,0
2006-04-12,17.786,17.795,17.5,17.671,8465,0
2006-04-13,17.949,18.324,17.621,18.324,3794,0
2006-04-17,18.627,18.627,17.681,17.681,5135,0
2006-04-18,17.925,19.243,17.825,19.243,8333,0
2006-04-19,19.243,20.248,19.243,20.248,6382,0
2006-04-20,20.239,21.187,20.214,20.902,7293,0
2006-04-21,21.273,21.273,20.354,20.713,15943,0
2006-04-24,20.713,21.23,20.192,21.23,5909,0
2006-04-25,20.73,20.748,19.651,19.871,2934,0
2006-04-26,20.036,20.044,18.627,19.243,5033,0
2006-04-27,18.808,19.209,18.112,18.604,5731,0
2006-04-28,18.815,19.166,18.047,18.727,21325,0
2006-05-01,18.727,18.727,18.016,18.063,6904,0
2006-05-02,18.008,18.677,17.949,18.488,5906,0
2006-05-03,18.504,18.982,18.138,18.774,3980,0
2006-05-04,18.496,18.496,18.187,18.4,2703,0
2006-05-05,18.488,18.496,18.218,18.218,4608,0
2006-05-08,18.4,18.457,17.597,17.63,4419,0
2006-05-09,17.745,17.795,17.285,17.369,25224,0
2006-05-10,17.45,17.795,17.285,17.786,4348,0
2006-05-11,17.663,17.761,16.81,16.827,14173,0
2006-05-12,16.854,17.025,16.246,16.37,25620,0
2006-05-15,16.412,16.837,16.29,16.445,35489,0
2006-05-16,16.483,16.641,16.37,16.641,12999,0
2006-05-17,16.565,17.344,16.167,16.483,12818,0
2006-05-18,16.483,17.091,16.158,16.205,15701,0
2006-05-19,16.213,17.187,16.213,16.501,4415,0
2006-05-22,16.412,17.973,16.412,17.736,6648,0
2006-05-23,18.736,18.774,18.146,18.235,9222,0
2006-05-24,18.513,18.782,17.36,18.341,6145,0
2006-05-25,19.034,20.437,18.998,20.044,13072,0
2006-05-26,20.044,20.116,19.887,19.955,6397,0
2006-05-30,19.782,20.044,18.701,18.71,12315,0
2006-05-31,18.752,19.251,18.365,18.875,8523,0
2006-06-01,19.034,20.002,18.203,19.677,15080,0
2006-06-02,20.044,20.044,19.429,20.018,5894,0
2006-06-05,19.808,20.044,17.694,18.088,17346,0
2006-06-06,17.966,19.086,17.654,18.162,25338,0
2006-06-07,18.332,18.465,17.711,17.939,12504,0
2006-06-08,17.63,18.358,17.63,18.195,9154,0
2006-06-09,18.538,18.538,17.803,17.81,2937,0
2006-06-12,17.917,18.341,17.221,17.778,13947,0
2006-06-13,18.693,18.815,17.957,18.365,5531,0
2006-06-14,18.815,18.815,17.587,17.795,12851,0
2006-06-15,18.055,20.429,17.999,20.248,12812,0
2006-06-16,20.289,20.42,19.349,19.922,119782,0
2006-06-19,19.967,19.967,17.318,17.99,23106,0
2006-06-20,18.465,18.465,17.264,17.409,24937,0
2006-06-21,17.508,17.736,17.139,17.432,7097,0
2006-06-22,17.369,17.369,16.452,17.147,16877,0
2006-06-23,16.993,16.993,16.543,16.819,8572,0
2006-06-26,16.993,17.255,16.46,17.025,17561,0
2006-06-27,16.869,17.147,16.78,16.78,13119,0
2006-06-28,16.772,17.039,16.772,17.039,5684,0
2006-06-29,17.587,17.981,17.196,17.949,14732,0
2006-06-30,17.803,18.736,16.91,17.901,1023761,0
2006-07-03,17.694,18.162,17.694,18.063,34030,0
2006-07-05,17.671,18.381,17.31,17.394,21386,0
2006-07-06,17.27,18.604,17.27,17.539,26291,0
2006-07-07,17.81,17.852,17.303,17.318,26350,0
2006-07-10,17.083,17.196,17.083,17.18,1761,0
2006-07-11,17.285,17.344,16.674,17.039,38192,0
2006-07-12,16.772,17.572,16.526,17.285,10540,0
2006-07-13,17.572,17.736,16.731,17.303,41571,0
2006-07-14,18.244,18.244,16.361,17.091,47348,0
2006-07-17,16.78,17.557,16.68,16.68,8653,0
2006-07-18,16.687,16.687,16.452,16.452,2446,0
2006-07-19,17.009,17.009,16.624,16.687,17344,0
2006-07-20,17.001,17.378,16.657,16.772,4938,0
2006-07-21,16.763,16.976,16.377,16.756,21237,0
2006-07-24,17.394,17.394,16.723,16.802,11366,0
2006-07-25,16.565,17.277,16.445,16.607,7456,0
2006-07-26,16.81,17.139,16.607,16.607,3110,0
2006-07-27,17.18,17.18,16.624,16.624,6489,0
2006-07-28,16.582,16.877,16.452,16.615,2534,0
2006-07-31,16.615,17.162,16.574,16.68,8765,0
2006-08-01,16.565,16.993,16.483,16.483,1627,0
2006-08-02,16.607,16.772,16.565,16.565,3348,0
2006-08-03,16.574,17.001,16.565,17.001,1365,0
2006-08-04,17.001,17.162,16.96,16.96,5453,0
2006-08-07,17.001,17.108,16.942,16.942,1119,0
2006-08-08,16.475,16.91,16.475,16.591,3255,0
2006-08-09,16.649,16.649,16.551,16.551,247,0
2006-08-10,16.591,16.591,16.361,16.37,5958,0
2006-08-11,16.377,16.574,16.377,16.574,918,0
2006-08-14,16.412,16.534,16.412,16.46,1335,0
2006-08-15,16.772,16.772,16.526,16.687,2279,0
2006-08-16,16.772,17.047,16.772,16.896,611,0
2006-08-17,16.772,16.772,16.483,16.483,5264,0
2006-08-18,16.565,16.565,16.565,16.565,1952,0
2006-08-22,16.714,16.942,16.649,16.649,4596,0
2006-08-23,16.519,16.519,16.405,16.405,1627,0
2006-08-24,16.361,16.51,16.323,16.377,7739,0
2006-08-25,16.386,16.51,16.361,16.51,3299,0
2006-08-28,16.436,16.436,16.412,16.412,2389,0
2006-08-29,16.412,16.559,16.412,16.559,247,0
2006-08-30,16.924,16.933,16.695,16.695,1427,0
2006-08-31,16.772,17.025,16.687,17.025,2199,0
2006-09-01,17.055,17.45,17.055,17.277,1276,0
2006-09-05,17.327,17.352,17.327,17.352,311,0
2006-09-06,17.18,17.533,17.18,17.533,484,0
2006-09-07,17.606,17.63,17.45,17.63,1215,0
2006-09-08,17.736,17.761,17.702,17.753,1101,0
2006-09-11,17.572,17.681,17.572,17.681,611,0
2006-09-13,17.64,17.64,17.606,17.606,877,0
2006-09-14,17.925,17.999,17.64,17.64,2807,0
2006-09-15,17.999,17.999,17.999,17.999,214,0
2006-09-19,18.08,18.095,18.08,18.08,1275,0
2006-09-20,18.138,18.612,18.038,18.038,3472,0
2006-09-25,18.055,18.055,17.18,17.238,16077,0
2006-09-26,17.58,17.671,17.547,17.572,1896,0
2006-09-27,17.385,17.467,17.385,17.385,1896,0
2006-09-28,17.719,17.719,17.467,17.517,1925,0
2006-09-29,17.587,17.587,17.517,17.517,2465,0
2006-10-02,17.409,17.409,16.483,16.976,11265,0
2006-10-04,16.933,17.055,16.704,16.704,3202,0
2006-10-05,16.649,16.649,16.213,16.33,11739,0
2006-10-06,16.361,16.361,16.298,16.361,6735,0
2006-10-09,16.46,16.46,16.281,16.405,10116,0
2006-10-10,16.361,16.361,16.281,16.281,4095,0
2006-10-11,16.377,16.412,16.323,16.323,5986,0
2006-10-12,16.475,16.475,16.405,16.405,1687,0
2006-10-13,16.763,16.772,16.763,16.772,1101,0
2006-10-16,16.933,16.976,16.81,16.933,3422,0
2006-10-17,16.942,16.942,16.854,16.854,1541,0
2006-10-18,16.969,17.753,16.788,17.671,6565,0
2006-10-19,17.671,18.162,17.671,18.153,5010,0
2006-10-20,17.663,17.957,16.846,17.939,2444,0
2006-10-23,18.35,18.53,18.317,18.332,2496,0
2006-10-24,18.408,18.416,18.103,18.153,4033,0
2006-10-25,18.178,18.312,18.08,18.312,1370,0
2006-10-26,18.408,18.433,18.4,18.4,4302,0
2006-10-27,18.39,18.39,18.03,18.03,1222,0
2006-10-30,17.467,18.408,17.467,17.587,2379,0
2006-10-31,18.038,18.038,17.394,17.999,1201,0
2006-11-01,18.4,18.4,17.572,17.572,855,0
2006-11-02,17.58,17.587,17.58,17.587,976,0
2006-11-03,17.264,17.587,17.264,17.587,1831,0
2006-11-06,17.587,17.999,17.587,17.587,1831,0
2006-11-07,16.746,17.385,16.746,16.976,15461,0
2006-11-08,16.976,17.18,16.96,17.125,13759,0
2006-11-09,17.18,17.459,17.18,17.409,964,0
2006-11-13,17.187,17.917,17.187,17.917,1831,0
2006-11-14,17.957,18.203,17.547,18.203,5211,0
2006-11-15,18.122,18.203,17.132,17.277,14956,0
2006-11-16,17.18,17.394,17.017,17.394,3910,0
2006-11-17,17.795,18.187,17.795,17.999,3011,0
2006-11-20,18.153,18.153,17.999,17.999,1866,0
2006-11-21,18.203,18.253,18.203,18.253,3449,0
2006-11-22,18.253,18.562,18.253,18.408,2049,0
2006-11-27,17.999,18.008,17.852,17.852,787,0
2006-11-28,17.467,17.467,17.467,17.467,127,0
2006-11-29,17.587,17.587,17.587,17.587,492,0
2006-12-01,17.843,17.843,17.843,17.843,611,0
2006-12-04,17.187,17.385,16.674,16.674,4108,0
2006-12-05,16.795,16.976,16.795,16.976,814,0
2006-12-06,17.264,17.264,17.264,17.264,2371,0
2006-12-07,17.132,17.132,16.819,16.819,1225,0
2006-12-08,16.862,17.18,16.862,16.877,2088,0
2006-12-11,16.802,16.869,16.802,16.862,733,0
2006-12-12,17.139,17.385,16.984,17.264,5914,0
2006-12-13,17.221,17.221,17.18,17.18,855,0
2006-12-14,17.264,17.264,16.887,16.903,1222,0
2006-12-15,16.976,17.255,16.869,16.903,3010,0
2006-12-18,17.047,17.047,16.862,16.862,2078,0
2006-12-19,16.772,16.976,16.772,16.896,11185,0
2006-12-20,16.854,16.942,16.756,16.827,22962,0
2006-12-21,16.795,16.795,16.607,16.615,7435,0
2006-12-22,16.81,17.18,16.81,17.083,1952,0
2006-12-26,17.18,17.238,16.924,16.993,14168,0
2006-12-27,16.862,16.862,16.862,16.862,247,0
2006-12-28,17.091,17.18,16.984,17.18,3384,0
2006-12-29,17.098,17.385,17.098,17.18,6244,0
2007-01-04,17.58,17.606,17.572,17.606,918,0
2007-01-05,17.681,17.99,17.385,17.99,2571,0
2007-01-08,17.917,17.917,17.917,17.917,153,0
2007-01-09,17.999,17.999,17.999,17.999,979,0
2007-01-10,17.99,18.024,17.981,18.024,2168,0
2007-01-12,18.226,18.226,18.088,18.088,1320,0
2007-01-16,18.358,18.358,18.162,18.317,2323,0
2007-01-17,18.146,18.317,18.08,18.317,2124,0
2007-01-18,18.08,18.08,18.08,18.08,247,0
2007-01-19,17.834,17.917,17.318,17.786,21241,0
2007-01-22,18.008,18.008,17.803,17.803,426,0
2007-01-23,17.459,17.648,17.187,17.648,1222,0
2007-01-24,17.999,17.999,17.196,17.221,6643,0
2007-01-26,17.378,17.467,17.378,17.467,2802,0
2007-01-29,17.335,17.909,17.18,17.539,14434,0
2007-01-30,17.539,17.539,16.819,17.065,4382,0
2007-01-31,17.221,17.221,17.221,17.221,175,0
2007-02-01,17.171,17.171,17.171,17.171,171,0
2007-02-02,17.18,17.18,17.098,17.162,918,0
2007-02-05,17.047,17.18,17.017,17.017,1052,0
2007-02-06,17.18,17.18,17.18,17.18,247,0
2007-02-07,17.187,17.187,17.187,17.187,283,0
2007-02-08,17.221,17.303,17.18,17.303,4971,0
2007-02-09,17.221,17.572,17.221,17.572,1104,0
2007-02-12,17.587,17.587,17.482,17.587,1346,0
2007-02-13,17.587,17.587,17.58,17.587,1555,0
2007-02-14,17.587,17.587,17.587,17.587,700,0
2007-02-15,17.957,17.957,17.753,17.753,1541,0
2007-02-16,17.825,17.825,17.825,17.825,247,0
2007-02-20,17.572,17.572,17.572,17.572,127,0
2007-02-21,17.957,17.957,17.795,17.795,733,0
2007-02-26,17.778,17.778,17.778,17.778,247,0
2007-02-28,17.753,17.753,17.547,17.597,2054,0
2007-03-01,17.547,17.58,17.547,17.58,247,0
2007-03-06,17.402,17.681,17.196,17.681,935,0
2007-03-07,17.753,17.753,17.745,17.745,1101,0
2007-03-08,17.753,17.753,17.557,17.557,1212,0
2007-03-09,17.753,17.753,17.753,17.753,1074,0
2007-03-12,17.999,17.999,17.681,17.999,5629,0
2007-03-13,17.557,17.825,17.196,17.196,4224,0
2007-03-14,17.786,17.786,17.055,17.055,3195,0
2007-03-19,17.055,17.909,17.055,17.892,795,0
2007-03-21,17.587,17.606,17.221,17.352,4771,0
2007-03-22,17.23,17.238,17.23,17.238,247,0
2007-03-23,17.402,17.409,17.402,17.409,493,0
2007-03-26,17.23,17.23,17.23,17.23,127,0
2007-03-28,17.385,17.385,17.277,17.277,369,0
2007-03-30,17.187,17.369,17.187,17.369,1134,0
2007-04-02,17.187,17.335,17.187,17.187,2471,0
2007-04-03,17.187,17.187,17.187,17.187,127,0
2007-04-05,17.187,17.277,17.187,17.277,851,0
2007-04-09,17.264,17.264,17.18,17.18,369,0
2007-04-10,17.18,17.187,17.18,17.18,1073,0
2007-04-11,17.18,17.64,17.18,17.64,3561,0
2007-04-12,17.939,17.957,17.939,17.957,1101,0
2007-04-13,17.999,17.999,17.999,17.999,1222,0
2007-04-16,17.999,17.999,17.999,17.999,3009,0
2007-04-17,17.925,17.925,17.459,17.508,3616,0
2007-04-18,17.587,17.597,17.587,17.587,4619,0
2007-04-19,17.778,17.834,17.778,17.825,1211,0
2007-04-20,17.981,17.999,17.834,17.834,1300,0
2007-04-23,18.03,18.209,18.03,18.047,979,0
2007-04-24,18.088,18.088,17.999,17.999,1935,0
2007-04-25,17.859,17.917,17.834,17.917,1547,0
2007-04-26,18.17,18.17,18.162,18.17,578,0
2007-04-27,18.39,18.4,18.131,18.285,3368,0
2007-04-30,18.253,18.253,18.146,18.253,979,0
2007-05-01,18.4,18.4,18.4,18.4,247,0
2007-05-02,18.095,18.112,18.095,18.112,492,0
2007-05-03,18.024,18.408,17.932,18.408,3129,0
2007-05-07,18.016,18.024,17.892,17.939,3256,0
2007-05-10,17.852,17.852,17.803,17.803,1101,0
2007-05-11,17.795,17.901,17.719,17.901,978,0
2007-05-14,18.055,18.055,18.055,18.055,127,0
2007-05-15,18.203,18.203,17.999,17.999,1421,0
2007-05-16,17.999,18.195,17.795,18.195,1162,0
2007-05-18,17.999,17.999,17.999,17.999,247,0
2007-05-21,17.869,17.869,17.869,17.869,127,0
2007-05-22,17.795,18.89,17.614,18.244,8163,0
2007-05-23,18.973,18.973,18.35,18.35,733,0
2007-05-25,18.815,18.815,18.203,18.203,492,0
2007-05-29,17.999,17.999,17.999,17.999,1712,0
2007-05-30,17.81,17.834,17.81,17.816,1101,0
2007-06-04,17.859,17.859,17.843,17.852,733,0
2007-06-06,17.99,18.203,17.803,17.803,3422,0
2007-06-07,17.795,17.795,17.753,17.753,855,0
2007-06-08,17.587,17.648,17.587,17.597,520,0
2007-06-11,17.681,17.711,17.681,17.711,247,0
2007-06-12,17.587,17.587,17.587,17.587,678,0
2007-06-13,17.63,17.711,17.587,17.587,2078,0
2007-06-14,17.614,17.753,17.614,17.719,1669,0
2007-06-15,17.587,17.736,17.587,17.736,2569,0
2007-06-18,17.587,17.681,17.587,17.587,1783,0
2007-06-19,17.64,17.64,17.467,17.606,2199,0
2007-06-20,17.621,17.621,17.606,17.606,1227,0
2007-06-21,17.327,17.753,17.327,17.753,5654,0
2007-06-22,17.753,17.753,17.597,17.597,1933,0
2007-06-26,17.694,17.753,17.694,17.753,1222,0
2007-06-27,17.753,17.753,17.597,17.597,733,0
2007-06-29,17.621,17.621,17.597,17.597,676,0
2007-07-02,17.597,17.753,17.587,17.753,1897,0
2007-07-09,17.597,17.597,17.597,17.597,557,0
2007-07-10,17.587,17.587,17.587,17.587,1997,0
2007-07-11,17.753,17.753,17.587,17.587,2487,0
2007-07-12,17.597,17.719,17.597,17.719,920,0
2007-07-13,17.597,17.597,17.587,17.587,2327,0
2007-07-16,17.587,17.587,17.587,17.587,241,0
2007-07-17,17.352,17.597,17.327,17.597,1346,0
2007-07-18,17.621,17.753,17.547,17.547,5937,0
2007-07-19,17.27,17.36,17.187,17.303,4696,0
2007-07-23,17.083,17.23,16.81,17.18,2323,0
2007-07-25,16.819,16.819,16.615,16.615,1388,0
2007-07-26,16.68,16.924,16.141,16.199,6479,0
2007-07-27,16.199,16.254,15.934,16.183,7404,0
2007-07-30,16.361,16.591,16.361,16.361,1555,0
2007-08-01,16.175,16.175,16.167,16.167,247,0
2007-08-02,16.361,16.361,16.361,16.361,1588,0
2007-08-03,16.361,16.361,16.213,16.213,247,0
2007-08-06,16.246,16.412,16.246,16.412,611,0
2007-08-07,16.519,16.519,16.519,16.519,611,0
2007-08-08,17.424,17.424,16.213,16.213,1346,0
2007-08-09,16.205,16.336,16.205,16.336,548,0
2007-08-10,16.361,16.361,16.361,16.361,369,0
2007-08-13,16.452,17.303,16.452,17.303,1348,0
2007-08-14,16.772,16.772,16.772,16.772,127,0
2007-08-15,17.344,17.344,17.18,17.18,447,0
2007-08-20,17.18,17.18,16.78,16.933,503,0
2007-08-22,16.565,16.657,15.952,16.657,3487,0
2007-08-23,16.405,16.412,16.405,16.412,247,0
2007-08-24,15.961,16.37,15.961,16.281,530,0
2007-08-29,16.124,16.158,16.124,16.158,265,0
2007-08-30,16.067,16.067,15.952,15.952,1101,0
2007-08-31,15.994,15.994,15.994,15.994,369,0
2007-09-04,16.083,16.083,16.083,16.083,132,0
2007-09-05,16.067,16.083,16.035,16.035,369,0
2007-09-06,16.099,16.772,16.099,16.772,2569,0
2007-09-07,16.772,16.96,16.353,16.353,369,0
2007-09-11,16.565,16.951,15.952,15.952,2626,0
2007-09-12,15.952,15.952,15.593,15.593,805,0
2007-09-13,16.361,16.361,16.361,16.361,127,0
2007-09-18,16.772,16.772,16.772,16.772,247,0
2007-09-24,16.933,16.933,16.361,16.731,4514,0
2007-09-25,16.788,16.788,16.731,16.731,2569,0
2007-09-26,16.412,16.412,16.37,16.37,789,0
2007-09-27,16.763,16.763,16.667,16.667,611,0
2007-10-01,16.405,17.18,16.395,17.18,3075,0
2007-10-02,17.18,17.18,17.18,17.18,2323,0
2007-10-03,17.18,17.18,17.162,17.18,1588,0
2007-10-04,17.36,17.36,17.36,17.36,127,0
2007-10-05,17.18,17.18,17.171,17.171,247,0
2007-10-08,17.18,17.18,17.18,17.18,611,0
2007-10-09,17.18,17.18,17.18,17.18,733,0
2007-10-10,16.854,16.854,16.854,16.854,369,0
2007-10-12,16.837,16.837,16.837,16.837,1222,0
2007-10-16,17.098,17.098,16.819,16.877,1588,0
2007-10-17,16.772,16.772,16.361,16.361,1162,0
2007-10-19,16.772,16.772,16.559,16.591,1102,0
2007-10-22,16.695,16.695,16.377,16.377,1041,0
2007-10-23,16.412,16.412,16.361,16.361,369,0
2007-10-24,16.395,16.405,16.361,16.405,683,0
2007-10-29,16.395,16.395,16.361,16.361,492,0
2007-10-30,16.15,16.15,16.141,16.141,247,0
2007-10-31,16.565,16.903,16.565,16.903,247,0
2007-11-02,16.343,16.343,16.343,16.343,548,0
2007-11-05,17.385,17.385,15.788,16.687,1926,0
2007-11-07,16.323,16.649,16.323,16.361,1925,0
2007-11-08,16.059,16.427,16.059,16.427,809,0
2007-11-09,15.985,16.492,15.952,16.492,1831,0
2007-11-12,17.171,17.18,16.624,17.18,369,0
2007-11-14,17.025,17.025,17.025,17.025,492,0
2007-11-15,17.18,17.18,16.615,16.695,713,0
2007-11-16,16.361,16.361,16.361,16.361,127,0
2007-11-19,16.361,16.361,16.361,16.361,733,0
2007-11-21,16.772,16.772,16.772,16.772,426,0
2007-11-23,16.361,16.361,16.361,16.361,247,0
2007-11-26,16.353,16.361,16.011,16.011,422,0
2007-11-27,15.905,15.905,15.872,15.872,247,0
2007-11-28,17.125,17.139,17.125,17.139,1227,0
2007-11-29,17.098,17.098,16.099,16.099,369,0
2007-11-30,15.952,15.952,15.952,15.952,2522,0
2007-12-03,15.934,15.934,15.934,15.934,247,0
2007-12-04,17.117,17.117,17.117,17.117,206,0
2007-12-05,16.483,16.483,15.934,16.386,1502,0
2007-12-06,15.952,15.952,15.543,15.952,1755,0
2007-12-10,15.994,15.994,15.961,15.961,733,0
2007-12-11,16.361,16.361,16.336,16.336,859,0
2007-12-12,16.003,16.011,15.75,16.011,2199,0
2007-12-13,16.254,16.273,16.254,16.273,414,0
2007-12-17,15.952,15.952,15.543,15.543,1952,0
2007-12-18,16.199,16.199,15.529,15.529,1710,0
2007-12-19,15.83,15.83,15.83,15.83,492,0
2007-12-20,15.529,15.529,14.431,15.013,2709,0
2007-12-21,15.135,15.135,15.135,15.135,611,0
2007-12-24,15.215,15.298,15.135,15.135,1651,0
2007-12-26,15.135,16.519,15.135,16.158,1831,0
2007-12-28,16.115,16.115,15.707,15.707,855,0
2007-12-31,15.584,15.952,15.543,15.952,582,0
2008-01-02,16.565,16.565,15.534,15.593,733,0
2008-01-04,15.543,15.543,15.543,15.543,247,0
2008-01-07,15.543,15.543,15.543,15.543,177,0
2008-01-08,15.584,15.584,15.259,15.479,2331,0
2008-01-09,15.75,15.905,15.543,15.543,1707,0
2008-01-10,15.339,15.462,15.339,15.462,3917,0
2008-01-11,15.339,15.339,15.339,15.339,492,0
2008-01-14,14.937,15.627,14.937,15.086,4597,0
2008-01-15,15.619,15.619,15.543,15.543,373,0
2008-01-16,15.534,15.543,15.534,15.543,788,0
2008-01-17,15.39,15.462,15.39,15.396,2933,0
2008-01-18,15.429,15.429,15.347,15.347,434,0
2008-01-22,15.479,15.529,15.479,15.529,369,0
2008-01-23,15.534,15.534,15.339,15.339,1281,0
2008-01-24,15.453,15.453,15.453,15.453,127,0
2008-01-25,15.339,15.339,15.339,15.339,1216,0
2008-01-28,15.298,15.339,15.298,15.339,611,0
2008-01-29,15.347,15.381,15.175,15.175,2852,0
2008-01-30,15.175,15.453,15.135,15.135,2692,0
2008-02-04,15.534,15.803,15.135,15.135,3492,0
2008-02-05,15.135,15.419,15.135,15.419,1738,0
2008-02-06,15.16,15.16,15.135,15.135,369,0
2008-02-08,15.135,15.135,15.135,15.135,744,0
2008-02-11,15.543,15.543,15.543,15.543,3057,0
2008-02-12,15.912,16.361,15.912,16.361,1174,0
2008-02-14,15.952,16.657,15.634,15.634,4379,0
2008-02-15,16.467,16.467,15.716,15.716,607,0
2008-02-19,16.361,16.763,16.361,16.565,2376,0
2008-02-21,15.78,15.78,15.78,15.78,247,0
2008-02-25,16.445,16.445,16.445,16.445,611,0
2008-02-26,16.445,17.139,16.445,17.139,611,0
2008-03-04,16.361,16.361,16.361,16.361,127,0
2008-03-05,16.183,16.183,16.183,16.183,177,0
2008-03-06,16.361,16.361,15.952,15.952,1101,0
2008-03-07,15.575,15.575,15.575,15.575,247,0
2008-03-10,16.353,16.361,16.353,16.361,1099,0
2008-03-11,15.952,15.952,15.952,15.952,127,0
2008-03-12,15.952,15.952,15.952,15.952,369,0
2008-03-13,16.035,16.158,16.035,16.158,1222,0
2008-03-19,16.353,16.353,16.353,16.353,182,0
2008-03-20,16.361,16.361,16.361,16.361,2839,0
2008-03-25,16.361,16.361,16.361,16.361,1346,0
2008-03-27,16.361,16.445,16.361,16.445,7489,0
2008-03-28,16.386,16.386,16.158,16.158,1564,0
2008-04-01,16.361,16.361,16.361,16.361,516,0
2008-04-02,16.361,17.402,16.361,16.695,1473,0
2008-04-03,16.361,16.361,16.361,16.361,611,0
2008-04-04,16.361,16.361,16.361,16.361,611,0
2008-04-07,16.361,16.361,16.361,16.361,276,0
2008-04-08,16.361,16.361,16.361,16.361,247,0
2008-04-09,17.18,17.18,15.977,16.969,939,0
2008-04-10,16.565,16.565,16.565,16.565,611,0
2008-04-11,16.565,16.565,16.565,16.565,611,0
2008-04-14,16.027,16.035,16.027,16.035,247,0
2008-04-15,15.593,17.327,15.593,17.327,5487,0
2008-04-16,17.36,17.378,15.652,17.139,1319,0
2008-04-17,15.742,16.003,15.742,16.003,426,0
2008-04-18,15.593,16.526,15.593,16.526,127,0
2008-04-21,16.361,17.385,16.361,16.361,1572,0
2008-04-22,16.405,16.976,16.405,16.772,1101,0
2008-04-23,16.772,16.772,16.772,16.772,534,0
2008-04-24,16.772,16.772,16.361,16.361,4769,0
2008-04-25,16.361,16.361,16.361,16.361,1097,0
2008-04-28,16.395,16.976,16.395,16.976,3840,0
2008-05-01,17.18,17.18,16.756,16.81,3084,0
2008-05-02,16.246,16.281,15.543,16.141,8018,0
2008-05-05,17.171,17.18,16.059,16.412,4219,0
2008-05-06,16.559,16.559,16.534,16.559,979,0
2008-05-07,16.361,16.559,16.361,16.559,1101,0
2008-05-08,16.361,16.361,16.361,16.361,2627,0
2008-05-09,16.361,16.361,16.361,16.361,337,0
2008-05-12,16.361,16.361,15.927,15.952,3851,0
2008-05-13,15.952,15.952,15.952,15.952,611,0
2008-05-15,15.952,15.952,15.643,15.643,1428,0
2008-05-16,15.952,15.952,15.952,15.952,1831,0
2008-05-19,15.584,15.952,15.575,15.872,2148,0
2008-05-20,15.927,16.229,15.927,16.108,2323,0
2008-05-21,15.952,15.952,15.952,15.952,733,0
2008-05-27,15.952,15.952,15.952,15.952,247,0
2008-05-28,15.952,15.952,15.952,15.952,492,0
2008-05-29,16.353,16.582,16.273,16.582,10715,0
2008-05-30,16.763,18.767,16.763,17.999,12672,0
2008-06-02,17.277,17.277,17.221,17.221,1831,0
2008-06-03,17.001,17.001,16.772,16.772,2077,0
2008-06-04,16.37,17.18,16.37,17.18,2802,0
2008-06-05,17.18,17.18,17.18,17.18,1222,0
2008-06-06,17.18,17.385,16.565,16.565,1738,0
2008-06-09,16.887,17.663,16.427,17.117,2740,0
2008-06-10,17.378,17.572,16.565,16.704,4171,0
2008-06-12,17.108,17.5,16.492,17.36,1712,0
2008-06-13,17.264,17.424,17.017,17.385,2808,0
2008-06-16,17.424,17.999,16.574,17.909,8578,0
2008-06-17,18.153,18.203,17.597,17.795,2890,0
2008-06-18,17.795,18.4,17.761,17.761,3020,0
2008-06-19,18.103,18.195,17.587,18.195,492,0
2008-06-20,18.203,18.203,17.621,17.973,2237,0
2008-06-23,18.701,18.701,17.671,18.024,2390,0
2008-06-24,18.381,18.408,17.64,18.138,5728,0
2008-06-25,17.999,18.408,17.18,17.18,9495,0
2008-06-26,17.795,18.408,17.091,17.091,8293,0
2008-06-27,17.221,17.939,16.704,16.869,573393,0
2008-06-30,16.534,16.534,12.37,13.685,64477,0
2008-07-01,13.874,14.08,13.049,13.809,36920,0
2008-07-02,13.685,14.302,13.5,13.508,33563,0
2008-07-03,13.607,14.087,13.607,13.745,13800,0
2008-07-07,13.623,13.949,12.886,12.926,22943,0
2008-07-08,12.926,15.044,12.926,14.619,46554,0
2008-07-09,13.327,14.907,13.327,13.809,21394,0
2008-07-10,13.53,14.685,12.91,12.91,21726,0
2008-07-11,12.843,13.66,12.763,13.66,11814,0
2008-07-14,13.745,14.554,13.639,13.94,27938,0
2008-07-15,13.737,14.988,13.089,13.318,45435,0
2008-07-16,13.318,15.681,13.252,15.529,27676,0
2008-07-17,15.504,15.664,14.014,15.233,9795,0
2008-07-18,15.734,15.855,15.037,15.698,14183,0
2008-07-21,16.213,16.213,14.41,14.701,3700,0
2008-07-22,16.559,17.795,14.324,16.427,16015,0
2008-07-23,16.099,19.651,15.934,18.92,35184,0
2008-07-24,19.217,20.044,18.669,19.527,26769,0
2008-07-25,19.634,20.836,19.587,20.836,21007,0
2008-07-28,20.222,20.222,19.007,19.007,4455,0
2008-07-29,18.627,20.739,18.627,20.739,13632,0
2008-07-30,16.565,20.862,16.565,18.562,12522,0
2008-07-31,17.999,20.248,17.999,18.914,10533,0
2008-08-01,18.538,18.954,16.452,18.954,3405,0
2008-08-04,16.854,17.587,15.627,15.943,28587,0
2008-08-05,16.336,17.587,16.33,17.525,3652,0
2008-08-06,17.565,19.601,16.942,18.162,10395,0
2008-08-07,16.395,19.422,16.395,17.285,12752,0
2008-08-08,19.014,19.014,16.78,16.984,14666,0
2008-08-11,19.034,19.034,16.599,17.925,11938,0
2008-08-12,16.827,19.624,16.827,19.553,7660,0
2008-08-13,19.617,20.437,16.993,20.322,12660,0
2008-08-14,20.452,22.498,19.756,20.968,19257,0
2008-08-15,21.68,21.68,18.841,20.354,16819,0
2008-08-18,20.378,20.616,20.027,20.468,5998,0
2008-08-19,19.862,20.37,19.332,20.044,4685,0
2008-08-20,19.454,20.036,19.454,20.036,2305,0
2008-08-21,20.044,20.044,19.129,20.036,2234,0
2008-08-22,20.044,20.044,19.095,20.044,4144,0
2008-08-25,20.044,20.044,18.612,18.612,3061,0
2008-08-26,18.58,19.225,18.235,19.225,3518,0
2008-08-27,18.823,18.929,17.681,18.791,12097,0
2008-08-28,18.457,19.839,18.457,19.839,5233,0
2008-08-29,19.166,19.166,18.782,18.782,1296,0
2008-09-02,19.887,19.887,17.212,17.572,8024,0
2008-09-03,17.852,19.871,17.212,18.055,21242,0
2008-09-04,18.416,18.416,17.196,17.473,5796,0
2008-09-05,17.508,18.875,17.508,18.433,2728,0
2008-09-08,19.258,19.438,18.752,19.053,9464,0
2008-09-09,19.624,20.027,19.034,19.034,5819,0
2008-09-10,20.036,20.452,19.446,20.239,17844,0
2008-09-11,20.248,20.437,19.028,20.222,7786,0
2008-09-12,20.445,20.535,18.358,18.358,11421,0
2008-09-15,18.701,18.799,17.769,17.966,5566,0
2008-09-16,17.597,19.014,17.597,19.014,12386,0
2008-09-17,19.904,20.445,18.365,20.28,11010,0
2008-09-18,20.452,34.45,18.685,34.45,37053,0
2008-09-19,30.36,30.36,17.973,22.659,260723,0
2008-09-22,21.082,22.866,21.082,22.866,14185,0
2008-09-23,22.866,22.866,20.87,22.006,8756,0
2008-09-24,22.006,22.857,20.452,21.851,12051,0
2008-09-25,21.883,22.907,21.041,22.474,12765,0
2008-09-26,22.907,22.907,21.156,22.907,18853,0
2008-09-29,22.907,24.125,20.764,20.764,11528,0
2008-09-30,21.248,22.09,20.452,21.23,18419,0
2008-10-01,21.273,21.273,20.387,20.387,10224,0
2008-10-02,20.452,21.033,20.289,20.452,2817,0
2008-10-03,20.657,22.072,20.648,20.878,7914,0
2008-10-06,20.862,21.475,19.643,21.187,16900,0
2008-10-07,20.657,20.862,19.388,19.511,11931,0
2008-10-08,18.99,19.634,18.815,19.298,14189,0
2008-10-09,18.868,18.982,17.18,17.18,9197,0
2008-10-10,17.171,19.545,16.976,19.545,19221,0
2008-10-13,19.624,21.475,18.905,21.475,26975,0
2008-10-14,21.744,21.744,17.212,17.795,19073,0
2008-10-15,17.587,19.159,16.837,16.837,22868,0
2008-10-16,17.18,19.014,17.18,18.661,21037,0
2008-10-17,18.131,21.179,18.131,19.643,31024,0
2008-10-20,19.93,21.821,19.93,21.288,29790,0
2008-10-21,20.895,22.048,20.895,21.942,7427,0
2008-10-22,21.353,21.353,18.963,21.056,7395,0
2008-10-23,19.725,20.657,18.815,19.086,12095,0
2008-10-24,18.08,18.08,17.27,17.681,12910,0
2008-10-27,17.517,19.095,17.264,17.264,6309,0
2008-10-28,17.834,18.024,17.378,18.024,10548,0
2008-10-29,17.939,19.184,17.694,19.184,8186,0
2008-10-30,18.815,18.841,18.162,18.841,5708,0
2008-10-31,18.571,20.452,18.571,20.452,22362,0
2008-11-03,20.322,20.452,19.577,20.209,7159,0
2008-11-04,20.445,20.452,19.577,20.452,3489,0
2008-11-05,20.036,20.829,19.306,20.209,6087,0
2008-11-06,19.955,20.862,19.707,20.116,3781,0
2008-11-07,20.854,20.854,17.572,18.868,6303,0
2008-11-10,18.504,18.504,18.209,18.209,1303,0
2008-11-11,18.831,20.493,18.831,20.493,4553,0
2008-11-12,19.967,20.437,18.752,19.061,5543,0
2008-11-13,19.388,20.942,18.831,20.683,16529,0
2008-11-14,20.222,20.404,18.973,18.982,7223,0
2008-11-17,18.973,20.346,18.973,20.018,4157,0
2008-11-18,18.963,19.913,18.685,19.217,10867,0
2008-11-19,18.929,19.634,18.08,18.095,8538,0
2008-11-20,17.999,18.416,17.18,17.18,13830,0
2008-11-21,18.209,19.624,17.671,19.601,18834,0
2008-11-24,19.217,20.044,18.513,20.044,16536,0
2008-11-25,20.175,20.452,18.162,18.341,19096,0
2008-11-26,18.08,20.445,17.63,20.445,15666,0
2008-11-28,19.913,20.396,19.562,20.214,2948,0
2008-12-01,19.463,20.37,17.769,17.769,13201,0
2008-12-02,18.235,19.904,17.769,19.897,9343,0
2008-12-03,19.137,19.904,19.028,19.624,7614,0
2008-12-04,19.282,19.519,18.03,18.03,5100,0
2008-12-05,18.008,18.513,17.769,18.513,5548,0
2008-12-08,18.652,20.192,18.26,20.192,19517,0
2008-12-09,20.027,20.027,18.218,18.929,6322,0
2008-12-10,19.193,20.272,19.193,20.272,3421,0
2008-12-11,19.747,20.002,19.372,19.405,5275,0
2008-12-12,18.998,19.976,18.187,19.667,10159,0
2008-12-15,19.634,19.634,18.433,18.433,1866,0
2008-12-16,18.898,20.942,18.095,20.942,28709,0
2008-12-17,20.616,21.107,19.659,20.91,12325,0
2008-12-18,20.985,21.264,20.477,21.133,13831,0
2008-12-19,21.107,21.303,19.494,20.648,31512,0
2008-12-22,20.657,20.657,18.914,19.808,8368,0
2008-12-23,19.993,20.412,19.372,20.396,5041,0
2008-12-24,20.362,20.445,20.322,20.412,1354,0
2008-12-26,20.772,21.605,20.166,20.918,20004,0
2008-12-29,20.902,21.334,20.459,20.459,2529,0
2008-12-30,21.056,21.264,20.895,21.187,4662,0
2008-12-31,21.098,21.762,19.823,21.713,10722,0
2009-01-02,21.639,22.081,21.639,22.081,3712,0
2009-01-05,22.081,22.498,21.179,22.423,12560,0
2009-01-06,22.529,22.529,21.68,21.934,6408,0
2009-01-07,21.582,22.048,21.326,21.689,3645,0
2009-01-08,22.121,22.735,21.736,22.205,2111,0
2009-01-09,22.498,22.498,21.713,21.876,6387,0
2009-01-12,21.842,22.491,21.68,21.68,6061,0
2009-01-13,21.5,23.374,21.125,23.374,23079,0
2009-01-14,22.227,23.552,21.532,21.997,13887,0
2009-01-15,21.99,22.842,21.482,22.726,19415,0
2009-01-16,22.988,22.988,21.934,22.261,7707,0
2009-01-20,21.851,21.851,19.104,19.129,18245,0
2009-01-21,19.372,21.672,19.028,21.362,8568,0
2009-01-22,20.902,21.248,19.217,19.608,5182,0
2009-01-23,19.086,19.731,18.945,19.357,8347,0
2009-01-26,19.29,21.179,18.929,20.59,12583,0
2009-01-27,20.607,21.639,19.962,20.59,2944,0
2009-01-28,20.657,20.657,19.315,20.42,3581,0
2009-01-29,20.412,20.412,19.519,19.577,1903,0
2009-01-30,19.747,20.535,18.71,18.718,8887,0
2009-02-02,19.282,20.648,18.938,20.633,24551,0
2009-02-03,20.633,20.633,19.014,20.239,9993,0
2009-02-04,20.184,20.429,19.747,20.018,7229,0
2009-02-05,19.707,20.91,19.707,20.581,18492,0
2009-02-06,20.625,21.68,19.634,21.663,24619,0
2009-02-09,21.23,21.663,19.967,21.516,9773,0
2009-02-10,21.482,21.482,19.243,19.349,8362,0
2009-02-11,20.018,20.314,19.48,19.527,4064,0
2009-02-12,19.234,19.887,18.973,19.388,7441,0
2009-02-13,19.472,20.756,19.217,19.323,14257,0
2009-02-17,17.917,18.08,13.432,14.554,93464,0
2009-02-18,14.79,14.79,12.541,12.801,20599,0
2009-02-19,13.016,13.327,12.518,13.114,14670,0
2009-02-20,12.917,13.94,12.917,13.5,9366,0
2009-02-23,13.669,13.9,12.37,12.37,7619,0
2009-02-24,12.533,14.186,12.442,14.186,11823,0
2009-02-25,14.104,15.429,13.114,14.479,27390,0
2009-02-26,14.668,14.668,13.5,13.73,7187,0
2009-02-27,13.5,14.195,13.122,13.122,10559,0
2009-03-02,12.967,14.317,12.967,13.195,9328,0
2009-03-03,13.494,13.931,13.016,13.016,8133,0
2009-03-04,13.245,14.039,12.967,13.9,9051,0
2009-03-05,13.485,13.639,12.442,12.467,8559,0
2009-03-06,12.663,12.935,12.272,12.852,8794,0
2009-03-09,13.286,13.286,12.205,12.205,3047,0
2009-03-10,12.982,13.292,12.165,13.195,9728,0
2009-03-11,13.26,13.817,12.165,12.329,8773,0
2009-03-12,12.29,14.047,12.181,13.973,12602,0
2009-03-13,14.014,14.865,13.286,13.931,3900,0
2009-03-16,14.972,14.972,14.217,14.488,5332,0
2009-03-17,14.776,15.013,14.006,14.907,10557,0
2009-03-18,14.725,15.004,13.981,14.073,18947,0
2009-03-19,14.242,14.692,13.996,14.195,3202,0
2009-03-20,14.356,14.899,13.924,14.462,20263,0
2009-03-23,14.808,14.963,13.908,14.963,17714,0
2009-03-24,14.71,14.725,14.455,14.455,1982,0
2009-03-25,14.638,14.677,13.924,14.374,10086,0
2009-03-26,14.653,14.963,14.324,14.93,17410,0
2009-03-27,14.186,14.391,13.996,13.996,4005,0
2009-03-30,13.908,14.347,13.908,14.023,6049,0
2009-03-31,14.268,14.4,13.908,13.981,13408,0
2009-04-01,13.908,14.899,13.908,14.865,4463,0
2009-04-02,15.013,16.281,14.914,16.254,21903,0
2009-04-03,16.167,16.714,15.2,16.714,7253,0
2009-04-06,15.961,16.281,14.808,15.627,6844,0
2009-04-07,15.329,16.099,14.638,14.638,23257,0
2009-04-08,14.725,15.627,14.725,15.627,3833,0
2009-04-09,16.167,16.763,16.027,16.763,12481,0
2009-04-13,16.475,16.526,15.912,16.445,7862,0
2009-04-14,16.099,16.421,15.324,15.324,8290,0
2009-04-15,15.355,16.405,15.324,16.343,7974,0
2009-04-16,16.526,16.68,15.658,16.68,7944,0
2009-04-17,16.739,16.739,15.725,16.687,8953,0
2009-04-20,16.223,16.574,16.131,16.131,5673,0
2009-04-21,16.687,17.18,16.131,17.18,4892,0
2009-04-22,16.205,17.572,16.205,17.171,7369,0
2009-04-23,17.204,17.491,16.238,16.298,11131,0
2009-04-24,16.526,17.681,15.994,17.424,16977,0
2009-04-27,16.976,17.745,16.213,16.263,11248,0
2009-04-28,16.205,16.976,16.205,16.46,5482,0
2009-04-29,16.582,17.786,16.395,17.786,6984,0
2009-04-30,17.875,18.555,17.533,17.736,17146,0
2009-05-01,17.318,17.753,16.412,16.412,17765,0
2009-05-04,16.667,17.132,15.985,16.405,11069,0
2009-05-05,16.565,16.565,15.496,15.612,24341,0
2009-05-06,15.767,15.767,14.733,14.946,15931,0
2009-05-07,15.135,15.381,13.645,13.694,20194,0
2009-05-08,13.996,15.643,13.826,15.534,12511,0
2009-05-11,15.119,15.119,14.039,14.347,12896,0
2009-05-12,14.41,15.698,13.826,15.052,44889,0
2009-05-13,14.742,15.16,13.645,13.652,28260,0
2009-05-14,14.285,15.086,13.784,14.653,18696,0
2009-05-15,14.767,14.93,14.032,14.424,14245,0
2009-05-18,14.71,14.889,14.154,14.742,16509,0
2009-05-19,14.4,14.832,14.21,14.374,13588,0
2009-05-20,14.563,15.788,14.317,15.643,23030,0
2009-05-21,15.396,15.788,14.848,15.135,18568,0
2009-05-22,14.981,16.158,14.873,15.529,14125,0
2009-05-26,14.824,16.492,14.79,16.492,19154,0
2009-05-27,16.353,16.526,16.229,16.273,9805,0
2009-05-28,16.492,16.492,15.275,16.175,17539,0
2009-05-29,16.191,16.746,15.224,16.746,80115,0
2009-06-01,16.772,18.016,16.377,18.016,42578,0
2009-06-02,17.859,17.981,17.394,17.966,14440,0
2009-06-03,17.778,17.999,17.065,17.932,14624,0
2009-06-04,17.99,18.374,16.756,18.285,29707,0
2009-06-05,18.285,18.285,17.745,18.063,12000,0
2009-06-08,17.834,18.312,17.162,17.736,21467,0
2009-06-09,17.803,17.973,17.039,17.932,19550,0
2009-06-10,17.702,17.901,17.162,17.517,15820,0
2009-06-11,17.63,17.859,17.18,17.663,13362,0
2009-06-12,17.424,17.932,17.025,17.932,27452,0
2009-06-15,17.606,17.761,17.065,17.369,16446,0
2009-06-16,17.482,17.64,16.827,16.976,26748,0
2009-06-17,17.025,19.624,16.452,18.701,93752,0
2009-06-18,18.612,19.29,17.999,18.841,79838,0
2009-06-19,19.129,19.463,17.999,18.815,37043,0
2009-06-22,18.693,18.693,17.694,17.925,10281,0
2009-06-23,18.038,18.465,17.45,18.235,43597,0
2009-06-24,17.736,18.317,17.58,17.687,18822,0
2009-06-25,17.565,18.782,17.565,18.209,9132,0
2009-06-26,18.047,22.09,17.81,22.09,404709,0
2009-06-29,20.346,21.064,19.184,20.362,74369,0
2009-06-30,20.445,20.445,19.569,19.967,16053,0
2009-07-01,20.192,20.73,19.922,20.459,30739,0
2009-07-02,20.077,20.077,18.85,19.601,30991,0
2009-07-06,19.594,19.846,19.454,19.799,17784,0
2009-07-07,19.747,20.002,18.982,19.112,34522,0
2009-07-08,19.315,20.011,18.433,19.112,16228,0
2009-07-09,19.217,20.027,18.374,18.4,23704,0
2009-07-10,18.472,19.086,18.203,18.425,29364,0
2009-07-13,18.472,19.184,18.17,18.44,42628,0
2009-07-14,18.774,18.914,18.209,18.472,43729,0
2009-07-15,18.752,20.257,18.718,20.071,21681,0
2009-07-16,19.984,21.239,19.725,21.22,27433,0
2009-07-17,21.133,21.133,20.322,20.804,25162,0
2009-07-20,20.862,21.064,19.422,20.184,88883,0
2009-07-21,20.387,20.387,18.736,19.388,21745,0
2009-07-22,19.323,20.036,19.129,20.011,4461,0
2009-07-23,19.897,20.854,19.146,20.412,35741,0
2009-07-24,20.133,21.264,20.133,21.264,41658,0
2009-07-27,20.968,21.273,20.459,21.116,24591,0
2009-07-28,20.821,21.171,20.821,21.133,29780,0
2009-07-29,21.056,21.273,20.665,21.082,7889,0
2009-07-30,21.273,21.613,21.056,21.516,25642,0
2009-07-31,21.334,21.639,21.303,21.369,27765,0
2009-08-03,20.748,21.482,20.257,20.887,17805,0
2009-08-04,20.59,21.5,20.125,21.402,17181,0
2009-08-05,20.788,20.788,20.061,20.214,44543,0
2009-08-06,20.322,20.486,20.099,20.28,11771,0
2009-08-07,20.845,22.09,20.486,21.951,26236,0
2009-08-10,21.706,21.876,20.902,20.993,38286,0
2009-08-11,20.568,20.568,20.248,20.362,12993,0
2009-08-12,20.452,21.179,20.231,20.968,35869,0
2009-08-13,21.056,21.311,20.56,21.22,16990,0
2009-08-14,21.163,21.163,18.998,19.332,44667,0
2009-08-17,19.756,20.248,18.859,19.862,15379,0
2009-08-18,19.984,21.68,19.984,21.516,12606,0
2009-08-19,21.098,21.706,19.854,20.519,45421,0
2009-08-20,20.519,21.566,19.79,21.419,38398,0
2009-08-21,21.876,21.876,20.248,20.674,82249,0
2009-08-24,20.551,20.674,20.099,20.322,38977,0
2009-08-25,20.598,20.598,20.2,20.445,14360,0
2009-08-26,20.543,21.353,20.337,21.334,21902,0
2009-08-27,21.353,21.794,20.772,21.482,18464,0
2009-08-28,21.762,21.762,20.036,20.28,14793,0
2009-08-31,20.812,20.854,19.617,19.854,24400,0
2009-09-01,19.634,20.836,19.146,19.38,18157,0
2009-09-02,19.323,19.372,18.898,19.372,5076,0
2009-09-03,19.438,20.018,19.146,19.839,35596,0
2009-09-04,19.243,19.545,18.831,19.38,10729,0
2009-09-08,19.562,19.731,19.007,19.601,22695,0
2009-09-09,19.659,19.862,19.422,19.862,7007,0
2009-09-10,19.48,19.577,18.982,19.511,9679,0
2009-09-11,19.274,19.388,18.868,18.945,2623,0
2009-09-14,18.898,19.209,18.875,19.184,9762,0
2009-09-15,19.077,19.634,18.905,19.315,5049,0
2009-09-16,19.217,19.854,18.982,19.854,6834,0
2009-09-17,19.854,20.264,19.854,20.142,3249,0
2009-09-18,20.289,20.59,19.166,20.445,45133,0
2009-09-21,19.913,20.836,19.913,20.501,6145,0
2009-09-22,20.862,20.862,20.107,20.543,3891,0
2009-09-23,20.526,20.788,19.993,20.125,7622,0
2009-09-24,20.298,20.477,19.651,19.765,26126,0
2009-09-25,19.765,20.509,19.7,20.509,3936,0
2009-09-28,20.387,20.862,20.209,20.739,5619,0
2009-09-29,20.829,20.87,19.577,19.854,17907,0
2009-09-30,19.93,20.125,19.34,19.725,11995,0
2009-10-01,19.717,19.831,19.104,19.396,10676,0
2009-10-02,19.266,20.036,19.184,19.685,10043,0
2009-10-05,19.731,20.306,18.905,18.92,14384,0
2009-10-06,19.922,19.922,19.053,19.422,3107,0
2009-10-07,19.209,19.463,19.104,19.243,21476,0
2009-10-08,19.298,19.511,19.166,19.166,12672,0
2009-10-09,19.562,19.993,19.193,19.601,2955,0
2009-10-12,19.685,19.717,19.174,19.243,15288,0
2009-10-13,19.151,20.248,19.151,20.092,21592,0
2009-10-14,20.289,20.452,19.976,20.125,15894,0
2009-10-15,19.904,20.209,19.372,19.634,10357,0
2009-10-16,19.511,19.511,18.859,18.868,7544,0
2009-10-19,19.034,19.104,18.571,18.898,11687,0
2009-10-20,18.875,18.875,18.523,18.555,6916,0
2009-10-21,18.44,18.604,18.03,18.146,10761,0
2009-10-22,18.122,19.014,18.122,18.898,26605,0
2009-10-23,18.39,18.39,18.024,18.122,12986,0
2009-10-26,18.122,18.203,17.999,17.999,11999,0
2009-10-27,18.03,18.4,18.008,18.203,13150,0
2009-10-28,18.226,19.023,18.226,18.253,28970,0
2009-10-29,18.416,18.652,17.925,18.055,19543,0
2009-10-30,17.917,18.088,16.695,17.18,15808,0
2009-11-02,17.264,18.244,16.445,17.99,32185,0
2009-11-03,17.875,17.901,17.074,17.687,11253,0
2009-11-04,17.745,17.745,15.602,16.33,32986,0
2009-11-05,16.467,16.96,16.323,16.96,15839,0
2009-11-06,16.68,16.827,16.492,16.492,3780,0
2009-11-09,16.763,17.162,16.591,17.032,7033,0
2009-11-10,16.869,17.18,16.452,16.51,9800,0
2009-11-11,16.739,16.739,16.436,16.641,5025,0
2009-11-12,16.246,16.254,15.152,15.619,6983,0
2009-11-13,15.75,16.199,15.534,15.627,10601,0
2009-11-16,15.821,16.903,15.543,15.855,47653,0
2009-11-17,15.855,16.238,15.75,15.758,10781,0
2009-11-18,15.758,15.821,15.75,15.75,5683,0
2009-11-19,15.672,15.943,15.672,15.75,13892,0
2009-11-20,15.664,16.011,15.664,15.774,9368,0
2009-11-23,16.074,17.147,16.074,16.657,7737,0
2009-11-24,16.687,16.933,16.074,16.475,10336,0
2009-11-25,16.501,16.501,15.872,16.115,14806,0
2009-11-27,15.652,15.758,15.462,15.462,9579,0
2009-11-30,15.504,16.131,15.135,15.812,34871,0
2009-12-01,15.927,17.482,15.927,17.482,28659,0
2009-12-02,17.441,17.533,17.18,17.424,12796,0
2009-12-03,17.547,17.547,15.977,16.175,22260,0
2009-12-04,16.599,16.795,15.872,16.263,23135,0
2009-12-07,16.29,16.704,15.812,16.131,31653,0
2009-12-08,16.053,16.314,15.734,15.803,13886,0
2009-12-09,15.774,16.475,15.774,16.238,8930,0
2009-12-10,16.281,16.574,15.681,16.131,19193,0
2009-12-11,16.526,16.802,16.083,16.657,18152,0
2009-12-14,16.756,17.171,16.756,17.001,18883,0
2009-12-15,16.386,17.009,16.019,16.353,22474,0
2009-12-16,16.582,17.098,16.445,16.877,14277,0
2009-12-17,16.607,17.139,16.607,16.846,10657,0
2009-12-18,16.969,17.981,16.607,17.981,61962,0
2009-12-21,17.999,17.999,16.915,17.402,16577,0
2009-12-22,17.424,17.875,16.877,16.993,14967,0
2009-12-23,17.171,17.587,17.009,17.083,8379,0
2009-12-24,17.736,17.736,17.294,17.294,681,0
2009-12-28,17.729,17.966,17.23,17.81,12645,0
2009-12-29,17.81,17.843,17.318,17.58,8853,0
2009-12-30,17.557,17.565,16.903,17.352,10986,0
2009-12-31,17.394,17.565,16.739,17.27,8452,0
2010-01-04,17.221,17.517,16.81,17.285,9674,0
2010-01-05,17.23,17.27,16.483,16.862,8362,0
2010-01-06,16.915,17.017,15.934,15.934,15933,0
2010-01-07,15.994,16.475,15.767,15.767,7444,0
2010-01-08,15.742,16.229,15.742,16.059,7760,0
2010-01-11,16.158,16.361,15.977,16.099,8671,0
2010-01-12,16.027,16.083,15.643,15.681,6986,0
2010-01-13,15.788,17.154,15.707,16.213,50990,0
2010-01-14,16.191,16.273,15.75,15.812,8125,0
2010-01-15,15.934,16.223,15.627,15.767,19576,0
2010-01-19,15.758,16.027,15.627,15.89,11424,0
2010-01-20,15.774,15.821,15.575,15.627,12538,0
2010-01-21,15.643,15.75,15.028,15.044,19973,0
2010-01-22,15.078,15.437,14.725,14.84,15271,0
2010-01-25,14.981,15.282,14.447,14.725,12137,0
2010-01-26,14.725,15.028,14.725,14.725,10482,0
2010-01-27,14.586,15.208,14.586,15.06,7263,0
2010-01-28,15.052,15.06,14.725,14.776,9953,0
2010-01-29,14.733,15.135,14.725,15.135,26085,0
2010-02-01,15.183,15.259,14.532,14.832,14453,0
2010-02-02,15.241,15.282,14.61,14.61,10868,0
2010-02-03,14.61,15.004,14.523,14.532,13767,0
2010-02-04,14.532,14.532,14.111,14.111,13083,0
2010-02-05,14.332,14.61,14.111,14.302,5113,0
2010-02-08,14.278,14.278,13.908,13.949,5417,0
2010-02-09,14.233,14.4,14.032,14.347,8052,0
2010-02-10,14.324,14.61,14.324,14.586,5511,0
2010-02-11,14.225,14.61,13.981,14.488,7153,0
2010-02-12,14.47,14.798,14.317,14.798,11004,0
2010-02-16,15.004,15.135,14.759,15.102,6832,0
2010-02-17,15.215,15.429,14.995,15.2,4893,0
2010-02-18,15.2,15.419,15.175,15.419,3234,0
2010-02-19,15.39,15.543,15.381,15.429,11682,0
2010-02-22,15.241,15.529,15.078,15.52,6198,0
2010-02-23,15.534,15.543,15.2,15.259,13965,0
2010-02-24,15.364,15.419,15.183,15.373,2928,0
2010-02-25,15.144,15.419,15.11,15.405,2973,0
2010-02-26,15.419,15.419,14.889,15.144,12384,0
2010-03-01,15.215,15.224,14.972,15.183,5508,0
2010-03-02,15.16,15.419,15.078,15.419,3971,0
2010-03-03,15.419,15.664,15.013,15.445,8278,0
2010-03-04,15.144,15.462,14.865,15.462,2619,0
2010-03-05,15.488,16.281,15.167,16.158,9922,0
2010-03-08,15.863,16.15,15.863,16.15,1758,0
2010-03-09,16.124,16.361,15.927,16.361,4964,0
2010-03-10,16.314,16.565,15.912,16.412,6498,0
2010-03-11,16.33,16.574,16.229,16.574,8370,0
2010-03-12,16.695,16.772,16.343,16.343,4725,0
2010-03-15,16.395,16.565,16.305,16.475,3461,0
2010-03-16,16.483,16.862,16.467,16.862,3174,0
2010-03-17,16.772,16.772,16.551,16.714,2075,0
2010-03-18,16.772,16.772,16.427,16.624,2129,0
2010-03-19,16.756,17.108,16.731,17.108,28373,0
2010-03-22,16.984,17.385,16.984,17.385,9936,0
2010-03-23,17.18,17.18,16.582,17.055,9629,0
2010-03-24,17.017,17.017,16.559,16.674,6991,0
2010-03-25,16.827,17.99,16.607,17.18,13371,0
2010-03-26,16.896,17.139,16.213,16.361,7278,0
2010-03-29,16.37,16.526,16.29,16.29,14212,0
2010-03-30,16.108,17.344,15.952,16.846,30357,0
2010-03-31,16.68,16.731,16.191,16.405,9390,0
2010-04-01,16.405,16.405,15.927,16.099,5273,0
2010-04-05,16.343,16.343,16.099,16.273,1868,0
2010-04-06,16.099,16.124,15.952,16.053,3877,0
2010-04-07,15.977,16.314,15.619,15.619,4017,0
2010-04-08,15.215,15.795,15.215,15.512,4627,0
2010-04-09,15.39,15.643,14.972,15.11,25445,0
2010-04-12,15.094,16.314,15.094,15.977,30974,0
2010-04-13,15.881,16.035,14.988,15.144,10574,0
2010-04-14,15.208,15.664,15.2,15.664,6328,0
2010-04-15,15.437,15.55,15.144,15.55,4531,0
2010-04-16,15.534,15.881,15.39,15.584,9346,0
2010-04-19,15.543,15.559,15.152,15.152,2689,0
2010-04-20,15.192,15.496,15.167,15.496,3029,0
2010-04-21,15.512,15.584,15.259,15.529,7170,0
2010-04-22,15.364,16.731,15.175,16.412,21898,0
2010-04-23,16.635,17.045,16.521,16.602,31175,0
2010-04-26,16.314,16.353,15.952,16.099,3993,0
2010-04-27,16.059,16.059,15.215,15.282,10522,0
2010-04-28,15.364,15.512,15.347,15.462,1926,0
2010-04-29,15.568,16.067,15.282,15.985,5783,0
2010-04-30,16.035,16.044,15.462,15.652,8226,0
2010-05-03,15.698,16.15,15.445,15.969,7900,0
2010-05-04,15.758,15.758,15.144,15.329,7953,0
2010-05-05,15.152,15.839,15.135,15.208,10569,0
2010-05-06,15.208,15.943,14.808,14.808,7033,0
2010-05-07,14.783,15.135,14.645,14.717,11538,0
2010-05-10,15.167,15.479,14.832,15.479,10539,0
2010-05-11,15.307,16.281,15.307,16.281,8128,0
2010-05-12,16.298,16.687,16.205,16.68,12143,0
2010-05-13,16.68,16.827,16.526,16.827,19287,0
2010-05-14,16.649,16.649,15.584,15.643,10450,0
2010-05-17,15.921,16.29,15.643,15.881,8248,0
2010-05-18,16.09,16.353,15.543,15.543,6211,0
2010-05-19,15.559,16.298,15.559,15.821,8433,0
2010-05-20,15.55,16.229,15.543,15.543,13270,0
2010-05-21,15.315,15.742,15.251,15.39,17168,0
2010-05-24,15.39,16.199,15.39,15.774,4557,0
2010-05-25,15.396,15.488,15.16,15.315,5078,0
2010-05-26,15.405,15.921,15.152,15.355,37253,0
2010-05-27,15.767,15.767,15.135,15.643,9293,0
2010-05-28,15.543,15.75,15.16,15.266,11033,0
2010-06-01,15.152,15.75,14.88,14.88,25981,0
2010-06-02,15.462,15.716,15.044,15.619,8240,0
2010-06-03,15.471,15.985,15.419,15.627,4278,0
2010-06-04,15.396,15.488,14.725,14.751,12588,0
2010-06-07,14.899,14.922,14.34,14.431,15086,0
2010-06-08,14.462,15.102,14.186,14.365,6762,0
2010-06-09,14.505,15.39,14.12,14.514,10165,0
2010-06-10,14.71,15.329,14.71,15.175,19762,0
2010-06-11,15.021,15.339,14.653,15.135,7637,0
2010-06-14,15.282,15.339,15.037,15.119,12432,0
2010-06-15,15.16,15.602,14.972,15.602,19244,0
2010-06-16,15.453,15.664,15.167,15.175,16228,0
2010-06-17,15.307,15.602,15.224,15.396,14594,0
2010-06-18,15.52,15.788,15.437,15.78,41808,0
2010-06-21,15.952,15.952,15.634,15.75,7174,0
2010-06-22,15.863,16.33,15.821,16.011,12401,0
2010-06-23,15.961,16.343,15.75,16.343,9302,0
2010-06-24,16.167,16.483,16.027,16.29,13536,0
2010-06-25,16.427,16.624,15.905,16.534,330218,0
2010-06-28,16.526,16.827,16.238,16.565,9435,0
2010-06-29,16.336,16.492,15.419,15.602,20474,0
2010-06-30,15.607,16.273,15.598,15.984,22053,0
2010-07-01,15.934,15.969,15.307,15.462,8708,0
2010-07-02,15.619,16.238,15.619,15.847,14920,0
2010-07-06,15.994,16.019,15.275,15.339,14126,0
2010-07-07,15.445,16.46,15.429,16.229,41107,0
2010-07-08,16.565,16.565,16.027,16.353,22168,0
2010-07-09,16.281,16.298,15.994,16.131,6758,0
2010-07-12,15.994,16.361,15.994,16.019,6444,0
2010-07-13,16.298,16.559,16.035,16.551,16730,0
2010-07-14,16.412,16.551,16.074,16.551,18555,0
2010-07-15,16.519,16.519,15.969,16.281,18298,0
2010-07-16,16.108,16.108,14.889,14.889,32572,0
2010-07-19,14.937,15.412,14.653,15.144,29879,0
2010-07-20,14.981,16.323,14.981,16.035,23694,0
2010-07-21,16.099,16.183,15.135,15.135,10853,0
2010-07-22,15.396,15.488,14.815,15.412,18379,0
2010-07-23,15.275,16.108,15.028,16.099,29993,0
2010-07-26,16.141,16.361,15.698,16.361,24123,0
2010-07-27,16.361,16.361,15.795,15.89,12879,0
2010-07-28,15.855,15.855,15.215,15.504,14339,0
2010-07-29,15.298,16.011,15.298,15.681,5924,0
2010-07-30,15.453,16.298,15.453,15.83,4420,0
2010-08-02,16.044,16.044,15.627,15.821,7139,0
2010-08-03,15.795,16.298,15.664,15.994,5382,0
2010-08-04,16.131,16.158,15.896,16.158,3523,0
2010-08-05,16.205,16.298,15.977,15.977,2773,0
2010-08-06,15.788,15.952,15.543,15.75,3727,0
2010-08-09,15.75,15.872,15.575,15.872,18036,0
2010-08-10,15.725,16.15,15.725,15.812,8103,0
2010-08-11,15.543,16.115,15.543,15.707,45042,0
2010-08-12,15.543,15.803,14.79,14.798,11963,0
2010-08-13,14.815,15.373,14.725,14.725,17049,0
2010-08-16,14.725,15.39,14.725,15.175,10237,0
2010-08-17,15.39,15.419,15.021,15.266,15992,0
2010-08-18,15.192,15.192,14.93,15.094,8392,0
2010-08-19,14.988,15.462,14.374,14.374,30794,0
2010-08-20,14.356,14.84,14.014,14.26,51787,0
2010-08-23,14.309,14.629,13.694,13.694,20469,0
2010-08-24,13.631,13.908,13.623,13.623,22783,0
2010-08-25,13.589,14.055,13.589,14.055,20409,0
2010-08-26,13.908,13.973,13.835,13.835,6809,0
2010-08-27,14.039,14.505,13.973,14.34,10630,0
2010-08-30,14.317,14.317,13.958,13.981,10736,0
2010-08-31,14.007,14.056,13.759,13.981,10565,0
2010-09-01,14.186,14.347,14.055,14.347,14714,0
2010-09-02,14.347,14.417,14.146,14.382,7569,0
2010-09-03,14.382,15.044,14.317,15.044,11371,0
2010-09-07,14.981,15.119,14.677,14.767,6471,0
2010-09-08,14.742,14.742,14.21,14.554,3534,0
2010-09-09,14.808,14.808,14.347,14.41,4658,0
2010-09-10,14.039,14.268,14.039,14.225,4775,0
2010-09-13,14.514,15.135,14.497,15.004,9278,0
2010-09-14,15.004,15.2,14.725,14.914,12524,0
2010-09-15,14.848,15.052,14.638,15.037,4836,0
2010-09-16,14.963,15.152,14.742,14.832,2541,0
2010-09-17,15.037,15.251,14.645,14.783,21142,0
2010-09-20,14.865,16.059,14.815,16.059,15706,0
2010-09-21,15.952,15.952,15.55,15.847,10008,0
2010-09-22,15.734,15.742,15.559,15.568,3707,0
2010-09-23,15.504,15.504,14.815,14.889,5474,0
2010-09-24,15.135,15.872,14.776,15.872,10130,0
2010-09-27,15.839,15.839,15.479,15.575,2199,0
2010-09-28,15.672,15.83,15.2,15.698,11515,0
2010-09-29,15.634,16.158,15.445,16.011,19372,0
2010-09-30,16.158,16.323,15.952,16.314,16078,0
2010-10-01,16.314,16.314,15.89,16.027,7377,0
2010-10-04,15.69,15.905,15.462,15.707,6050,0
2010-10-05,15.934,16.323,15.788,16.29,19644,0
2010-10-06,15.681,16.281,15.681,16.099,8932,0
2010-10-07,16.263,16.353,15.952,16.353,11822,0
2010-10-08,16.314,16.353,15.612,16.353,13713,0
2010-10-11,15.881,16.281,15.881,15.881,13883,0
2010-10-12,15.863,15.952,15.658,15.952,3416,0
2010-10-13,15.994,16.067,15.75,16.035,12764,0
2010-10-14,15.952,16.09,15.952,15.994,3699,0
2010-10-15,16.158,16.158,15.725,16.15,25219,0
2010-10-18,16.131,16.158,16.003,16.158,11736,0
2010-10-19,15.855,16.223,15.847,16.124,11103,0
2010-10-20,16.263,16.336,16.035,16.314,16813,0
2010-10-21,16.343,16.343,15.543,16.083,8217,0
2010-10-22,16.083,16.158,16.035,16.158,6373,0
2010-10-25,16.205,16.213,15.881,16.158,7645,0
2010-10-26,16.011,16.158,15.994,16.141,5670,0
2010-10-27,16.141,16.158,15.912,16.044,6851,0
2010-10-28,16.175,16.175,15.664,15.863,2911,0
2010-10-29,15.796,16.148,15.758,15.883,5334,0
2010-11-01,15.881,16.183,15.543,15.543,8854,0
2010-11-02,15.803,16.067,15.803,16.067,6594,0
2010-11-03,16.027,16.191,15.961,16.191,5705,0
2010-11-04,16.175,16.483,16.074,16.483,24744,0
2010-11-05,16.361,16.993,16.238,16.993,9342,0
2010-11-08,16.862,16.976,16.492,16.599,5999,0
2010-11-09,16.667,16.704,16.353,16.436,3658,0
2010-11-10,16.501,16.772,16.336,16.772,9401,0
2010-11-11,16.543,16.641,16.353,16.519,4994,0
2010-11-12,16.305,16.624,16.305,16.452,3282,0
2010-11-15,16.687,16.969,16.687,16.772,7230,0
2010-11-16,16.674,16.674,16.405,16.501,7377,0
2010-11-17,16.543,16.632,15.872,16.108,7017,0
2010-11-18,16.29,16.46,15.75,16.314,7511,0
2010-11-19,16.37,16.565,16.158,16.534,11636,0
2010-11-22,16.377,16.377,15.952,16.29,4578,0
2010-11-23,16.074,16.074,15.742,15.839,7678,0
2010-11-24,15.952,16.158,15.921,16.158,9057,0
2010-11-26,15.872,16.099,15.872,15.921,3317,0
2010-11-29,15.795,16.059,15.795,16.059,8383,0
2010-11-30,15.933,15.984,15.8,15.984,13183,0
2010-12-01,16.183,16.543,16.059,16.501,14797,0
2010-12-02,16.353,16.674,16.314,16.667,11822,0
2010-12-03,16.599,16.607,16.314,16.582,11791,0
2010-12-06,16.492,16.68,16.445,16.667,10493,0
2010-12-07,16.795,16.795,16.534,16.788,15831,0
2010-12-08,16.772,16.896,16.68,16.687,10874,0
2010-12-09,16.896,16.951,16.772,16.915,12548,0
2010-12-10,16.91,17.162,16.772,17.162,10587,0
2010-12-13,17.171,17.171,16.877,17.147,9662,0
2010-12-14,17.139,17.18,16.846,17.098,14123,0
2010-12-15,17.039,17.154,16.896,16.96,7606,0
2010-12-16,16.96,17.565,16.951,17.409,14930,0
2010-12-17,17.139,17.572,16.96,17.533,17644,0
2010-12-20,17.533,17.572,17.248,17.248,7998,0
2010-12-21,17.378,17.719,17.285,17.711,10046,0
2010-12-22,17.825,17.999,17.753,17.99,6460,0
2010-12-23,17.729,17.957,17.719,17.761,9698,0
2010-12-27,17.736,17.999,17.736,17.999,6256,0
2010-12-28,17.966,17.966,17.843,17.901,6218,0
2010-12-29,17.904,17.995,17.871,17.978,6411,0
2010-12-30,17.978,18.687,17.912,18.077,28207,0
2010-12-31,18.038,18.038,17.672,17.73,4627,0
2011-01-03,17.852,17.932,17.694,17.803,9288,0
2011-01-04,17.909,17.909,17.473,17.572,8605,0
2011-01-05,17.539,17.572,17.369,17.424,5549,0
2011-01-06,17.147,17.18,17.025,17.18,3492,0
2011-01-07,17.154,17.154,16.772,16.854,7772,0
2011-01-10,16.81,16.827,16.467,16.723,7064,0
2011-01-11,16.591,16.746,16.526,16.582,2677,0
2011-01-12,16.763,17.736,16.763,16.993,8647,0
2011-01-13,17.055,17.572,17.055,17.074,6933,0
2011-01-14,17.18,17.352,17.098,17.344,9698,0
2011-01-18,17.204,17.63,17.187,17.285,5448,0
2011-01-19,17.31,17.31,16.158,16.273,13174,0
2011-01-20,16.29,16.763,15.742,15.742,11558,0
2011-01-21,16.229,16.739,15.934,15.961,9101,0
2011-01-24,15.943,16.51,15.839,15.994,51438,0
2011-01-25,15.985,16.263,15.716,15.881,10521,0
2011-01-26,15.855,16.011,15.83,15.994,5717,0
2011-01-27,16.15,16.15,15.839,15.839,2477,0
2011-01-28,15.821,15.821,14.619,14.619,12240,0
2011-01-31,14.794,15.148,14.737,14.771,18188,0
2011-02-01,14.88,15.504,14.873,15.437,5773,0
2011-02-02,15.29,15.543,15.29,15.462,3486,0
2011-02-03,15.355,15.355,15.004,15.037,2434,0
2011-02-04,15.013,15.06,14.523,14.733,11686,0
2011-02-07,14.725,15.028,14.725,14.84,7420,0
2011-02-08,14.873,15.094,14.554,14.832,9503,0
2011-02-09,14.685,14.946,14.685,14.907,5018,0
2011-02-10,15.233,15.233,14.66,14.937,7843,0
2011-02-11,14.824,15.2,14.824,15.2,7359,0
2011-02-14,15.339,15.488,14.981,14.981,5532,0
2011-02-15,15.013,15.241,14.93,14.955,10237,0
2011-02-16,15.445,15.445,15.004,15.29,9757,0
2011-02-18,15.381,15.593,15.381,15.534,6213,0
2011-02-22,15.315,15.52,15.282,15.39,7778,0
2011-02-23,15.429,15.429,14.972,14.972,6825,0
2011-02-24,15.052,15.135,14.742,15.044,20130,0
2011-02-25,14.857,15.135,14.767,15.013,11524,0
2011-02-28,15.226,15.439,15.145,15.399,8441,0
2011-03-01,15.396,15.396,14.848,14.873,6061,0
2011-03-02,14.899,14.946,14.79,14.937,7123,0
2011-03-03,14.865,15.127,14.857,15.127,8325,0
2011-03-04,15.078,15.208,14.832,14.832,7660,0
2011-03-07,15.069,15.078,14.593,14.677,14110,0
2011-03-08,14.832,15.037,14.832,14.981,11543,0
2011-03-09,14.815,15.004,14.815,14.995,1628,0
2011-03-10,14.808,14.922,14.324,14.374,19512,0
2011-03-11,14.602,14.79,14.365,14.629,19425,0
2011-03-14,14.602,14.685,14.41,14.505,6927,0
2011-03-15,14.497,14.514,14.225,14.225,15185,0
2011-03-16,14.225,14.523,14.014,14.111,19371,0
2011-03-17,14.405,14.405,14.039,14.205,14671,0
2011-03-18,14.309,14.538,14.251,14.538,42140,0
2011-03-21,14.645,14.972,14.619,14.946,12666,0
2011-03-22,14.922,15.152,14.922,15.013,7420,0
2011-03-23,14.955,15.192,14.857,15.192,3677,0
2011-03-24,15.2,15.266,15.06,15.208,6077,0
2011-03-25,15.233,15.462,15.233,15.396,5525,0
2011-03-28,15.39,15.419,15.259,15.266,10694,0
2011-03-29,15.275,15.575,15.266,15.534,4017,0
2011-03-30,15.11,15.803,15.11,15.803,7499,0
2011-03-31,15.932,15.932,15.524,15.625,38132,0
2011-04-01,15.445,15.75,15.445,15.488,4889,0
2011-04-04,15.543,15.543,15.29,15.429,2344,0
2011-04-05,15.432,15.538,15.216,15.384,5768,0
2011-04-06,15.512,15.568,15.462,15.462,2480,0
2011-04-07,15.482,15.546,15.448,15.482,3121,0
2011-04-08,15.624,15.624,15.268,15.268,3409,0
2011-04-11,15.29,15.315,14.873,14.873,9070,0
2011-04-12,14.789,14.913,14.699,14.699,6607,0
2011-04-13,14.317,15.429,14.317,14.41,18859,0
2011-04-14,14.332,14.602,14.324,14.523,4279,0
2011-04-15,14.519,14.616,14.436,14.444,13356,0
2011-04-18,14.625,14.625,14.319,14.386,7803,0
2011-04-19,14.51,14.528,14.327,14.419,5554,0
2011-04-20,14.616,14.913,14.576,14.822,7637,0
2011-04-21,14.731,15.004,14.731,14.864,2323,0
2011-04-25,14.921,14.921,14.599,14.599,2837,0
2011-04-26,15.283,15.283,14.98,15.037,3921,0
2011-04-27,15.004,15.021,14.723,15.021,5068,0
2011-04-28,15.052,15.052,14.766,14.954,3928,0
2011-04-29,15.014,15.213,14.855,15.213,8249,0
2011-05-02,14.879,15.243,14.327,14.327,8368,0
2011-05-03,14.576,14.822,14.327,14.327,11034,0
2011-05-04,14.405,14.625,14.181,14.181,9429,0
2011-05-05,14.205,14.205,13.72,13.834,18743,0
2011-05-06,14.074,14.492,14.015,14.082,13172,0
2011-05-09,14.13,14.559,14.13,14.528,7015,0
2011-05-10,14.359,14.848,14.359,14.831,2675,0
2011-05-11,14.457,14.635,14.457,14.475,3253,0
2011-05-12,14.467,14.559,14.024,14.559,4925,0
2011-05-13,14.272,14.419,14.13,14.173,4372,0
2011-05-16,14.122,14.212,13.826,13.826,9562,0
2011-05-17,13.809,14.457,13.809,14.287,6258,0
2011-05-18,14.344,14.831,14.245,14.789,13856,0
2011-05-19,14.766,14.831,14.682,14.682,6751,0
2011-05-20,14.59,14.715,14.542,14.542,12740,0
2011-05-23,14.287,15.119,14.272,14.879,11643,0
2011-05-24,15.021,15.153,14.096,14.156,19106,0
2011-05-25,14.074,14.245,14.074,14.227,5950,0
2011-05-26,14.28,14.569,14.173,14.542,4729,0
2011-05-27,14.492,14.51,14.212,14.395,3255,0
2011-05-31,14.42,14.42,14.118,14.262,30663,0
2011-06-01,14.306,14.306,13.777,13.784,21147,0
2011-06-02,13.866,14.089,13.834,13.874,24719,0
2011-06-03,13.799,14.007,13.651,13.651,20018,0
2011-06-06,13.759,13.974,13.638,13.72,19141,0
2011-06-07,13.834,14.048,13.676,13.931,7656,0
2011-06-08,13.874,14.033,13.874,13.974,7162,0
2011-06-09,14.033,14.13,13.777,13.817,11127,0
2011-06-10,13.784,13.989,13.693,13.701,12403,0
2011-06-13,13.711,13.866,13.711,13.759,4908,0
2011-06-14,13.638,13.967,13.638,13.967,6400,0
2011-06-15,13.931,14.139,13.799,13.799,16295,0
2011-06-16,13.872,14.088,13.788,13.93,22777,0
2011-06-17,14.033,14.048,13.826,13.826,37288,0
2011-06-20,13.799,14.074,13.799,14.007,3837,0
2011-06-21,13.967,14.674,13.834,14.457,13934,0
2011-06-22,14.386,14.412,14.196,14.196,4788,0
2011-06-23,14.139,14.749,14.039,14.359,21321,0
2011-06-24,14.467,15.119,14.189,14.962,64763,0
2011-06-27,14.806,15.243,14.475,15.243,15205,0
2011-06-28,15.243,15.243,15.069,15.243,14035,0
2011-06-29,15.243,15.243,15.095,15.103,2114,0
2011-06-30,15.149,15.158,14.963,14.963,10427,0
2011-07-01,15.051,15.201,15.027,15.201,7844,0
2011-07-05,14.885,15.243,14.869,15.193,4898,0
2011-07-06,15.216,15.3,15.167,15.3,6509,0
2011-07-07,15.349,15.424,14.96,15.243,13734,0
2011-07-08,15.118,15.201,14.992,14.992,2800,0
2011-07-11,14.856,15.243,14.616,15.037,16633,0
2011-07-12,15.027,15.449,14.869,14.869,8901,0
2011-07-13,15.127,15.407,14.839,14.972,17131,0
2011-07-14,14.797,14.954,14.691,14.691,9983,0
2011-07-15,14.735,14.827,14.469,14.779,17168,0
2011-07-18,14.757,14.757,14.419,14.419,4991,0
2011-07-19,14.512,15.367,14.459,15.243,16631,0
2011-07-20,15.216,15.216,14.753,14.779,8197,0
2011-07-21,14.869,15.243,14.81,15.243,9971,0
2011-07-22,15.243,15.243,14.894,15.11,11526,0
2011-07-25,14.869,15.118,14.486,14.761,19804,0
2011-07-26,14.786,15.051,14.531,14.57,16205,0
2011-07-27,14.57,15.118,14.22,14.22,53150,0
2011-07-28,14.212,14.753,14.212,14.744,14448,0
2011-07-29,14.531,14.563,14.436,14.436,2371,0
2011-08-01,14.686,15.011,14.352,14.503,20774,0
2011-08-02,14.436,14.934,14.319,14.319,11362,0
2011-08-03,14.264,15.058,14.264,14.852,4136,0
2011-08-04,14.686,14.844,13.782,13.782,30299,0
2011-08-05,14.112,14.319,14.112,14.121,20651,0
2011-08-08,13.973,15.101,13.14,13.14,26455,0
2011-08-09,14.272,15.152,13.537,15.118,19087,0
2011-08-10,14.61,15.067,13.283,13.84,35744,0
2011-08-11,13.907,14.735,13.907,14.477,19155,0
2011-08-12,14.592,14.592,14.022,14.022,3674,0
2011-08-15,13.689,14.661,13.68,14.328,16177,0
2011-08-16,14.13,14.413,13.582,14.181,15447,0
2011-08-17,14.081,14.645,13.966,14.138,5272,0
2011-08-18,14.181,14.181,13.118,13.118,33511,0
2011-08-19,13.15,13.856,12.983,13.077,10971,0
2011-08-22,13.494,13.609,13.283,13.431,8359,0
2011-08-23,13.53,14.28,13.494,14.022,17919,0
2011-08-24,13.872,14.236,13.537,14.156,14863,0
2011-08-25,14.196,14.196,13.74,13.74,10461,0
2011-08-26,13.889,14.156,13.74,13.93,8223,0
2011-08-29,13.725,14.319,13.725,14.313,12033,0
2011-08-30,14.264,14.272,14.138,14.189,8948,0
2011-08-31,13.983,14.195,13.657,13.894,14394,0
2011-09-01,14.013,14.013,13.002,13.14,22841,0
2011-09-02,13.274,13.422,13.075,13.075,25605,0
2011-09-06,12.95,13.44,12.668,12.77,14738,0
2011-09-07,13.361,13.432,13.031,13.4,16649,0
2011-09-08,13.218,13.283,12.77,12.77,15887,0
2011-09-09,12.868,12.926,12.412,12.412,18164,0
2011-09-12,12.31,13.234,12.31,12.792,8976,0
2011-09-13,12.404,12.826,12.404,12.762,7421,0
2011-09-14,12.935,12.959,12.902,12.959,11529,0
2011-09-15,12.868,13.109,12.868,13.084,11537,0
2011-09-16,13.118,13.283,12.917,12.935,30947,0
2011-09-19,12.718,13.227,12.52,12.792,4862,0
2011-09-20,12.552,13.265,12.527,12.527,10351,0
2011-09-21,12.603,12.885,11.97,11.97,11933,0
2011-09-22,11.813,12.387,11.748,11.748,23264,0
2011-09-23,12.044,12.993,12.037,12.745,21458,0
2011-09-26,12.77,13.174,12.584,13.174,5161,0
2011-09-27,13.265,13.609,12.909,13.494,24961,0
2011-09-28,13.706,13.706,12.736,12.745,18762,0
2011-09-29,13.158,13.796,13.158,13.485,8495,0
2011-09-30,13.243,13.327,12.896,12.979,11091,0
2011-10-03,13.334,13.64,12.66,12.685,21007,0
2011-10-04,12.663,13.743,12.663,13.736,34893,0
2011-10-05,13.917,14.01,13.468,14.001,10368,0
2011-10-06,13.674,14.218,13.585,14.195,17385,0
2011-10-07,13.969,14.109,13.09,13.414,14498,0
2011-10-10,13.399,14.319,13.399,14.319,23498,0
2011-10-11,14.28,14.319,14.13,14.319,14190,0
2011-10-12,14.319,14.735,14.319,14.735,18383,0
2011-10-13,14.693,14.735,14.328,14.735,7069,0
2011-10-14,14.855,15.148,14.655,15.148,16033,0
2011-10-17,14.735,14.818,14.43,14.453,14621,0
2011-10-18,14.712,15.152,14.503,15.134,18252,0
2011-10-19,15.101,15.101,14.619,14.818,9019,0
2011-10-20,14.554,14.821,14.531,14.571,5311,0
2011-10-21,15.13,15.148,14.655,15.014,22266,0
2011-10-24,15.139,15.355,14.929,15.355,19501,0
2011-10-25,15.014,15.188,14.671,14.794,14722,0
2011-10-26,15.023,15.122,14.531,14.955,37368,0
2011-10-27,15.355,15.725,14.695,15.725,68451,0
2011-10-28,15.539,15.858,15.456,15.789,20316,0
2011-10-31,15.317,15.684,15.223,15.4,12186,0
2011-11-01,14.864,15.164,14.311,14.405,18671,0
2011-11-02,14.763,15.554,14.763,15.23,10553,0
2011-11-03,14.937,15.524,14.639,15.339,16836,0
2011-11-04,14.837,15.164,14.679,15.053,5439,0
2011-11-07,14.804,14.847,14.645,14.837,3798,0
2011-11-08,14.963,15.205,14.311,14.905,19241,0
2011-11-09,14.405,14.554,13.509,13.602,40099,0
2011-11-10,14.001,14.593,14.001,14.202,13548,0
2011-11-11,14.161,14.571,14.127,14.554,14472,0
2011-11-14,14.295,14.586,14.001,14.243,15350,0
2011-11-15,14.327,14.671,14.17,14.459,9204,0
2011-11-16,14.225,14.225,13.649,13.682,18853,0
2011-11-17,14.078,14.186,13.585,13.618,15677,0
2011-11-18,13.665,13.943,13.381,13.4,27957,0
2011-11-21,13.375,13.516,13.031,13.031,29716,0
2011-11-22,13.09,13.692,13.007,13.007,17808,0
2011-11-23,12.966,13.108,12.749,12.749,52475,0
2011-11-25,12.805,13.325,12.749,12.966,16723,0
2011-11-28,13.4,14.135,13.199,13.977,32197,0
2011-11-29,13.983,14.545,13.79,13.884,24152,0
2011-11-30,14.377,14.377,13.521,13.53,244833,0
2011-12-01,13.692,14.092,13.557,13.557,30296,0
2011-12-02,13.845,14.178,13.642,14.028,11844,0
2011-12-05,14.21,14.545,14.085,14.545,23062,0
2011-12-06,14.618,14.727,14.41,14.473,20912,0
2011-12-07,14.602,14.63,14.359,14.512,10119,0
2011-12-08,14.436,14.436,13.992,13.992,13775,0
2011-12-09,14.043,14.788,14.043,14.755,14886,0
2011-12-12,14.42,14.531,14.252,14.459,16462,0
2011-12-13,14.794,14.905,14.586,14.63,19034,0
2011-12-14,14.662,15.456,14.305,15.221,27172,0
2011-12-15,15.474,15.474,15.221,15.464,16069,0
2011-12-16,15.474,15.547,15.297,15.297,39061,0
2011-12-19,15.374,15.625,15.273,15.306,16974,0
2011-12-20,15.618,16.09,15.618,16.083,30878,0
2011-12-21,16.008,16.193,15.632,16.151,8346,0
2011-12-22,16.302,16.349,15.697,16.31,6205,0
2011-12-23,16.374,16.618,15.65,16.527,21666,0
2011-12-27,16.452,16.618,15.599,16.184,16606,0
2011-12-28,16.277,16.393,15.205,15.205,6712,0
2011-12-29,15.188,16.334,15.188,16.326,7193,0
2011-12-30,16.302,16.618,15.789,16.302,19501,0
2012-01-03,16.584,16.627,16.115,16.435,10384,0
2012-01-04,16.277,16.551,16.216,16.435,4932,0
2012-01-05,16.402,16.492,16.159,16.267,4607,0
2012-01-06,16.257,16.301,16.2,16.2,11066,0
2012-01-09,16.319,16.384,16.2,16.374,8160,0
2012-01-10,16.527,16.593,15.858,16.593,14680,0
2012-01-11,16.42,16.677,16.367,16.677,5470,0
2012-01-12,16.426,16.83,16.14,16.83,4668,0
2012-01-13,16.349,16.367,16.006,16.158,10411,0
2012-01-17,15.299,16.664,15.299,16.224,24006,0
2012-01-18,16.167,16.712,16.167,16.712,5627,0
2012-01-19,16.722,16.722,16.215,16.637,13630,0
2012-01-20,16.646,17.065,16.374,17.047,11180,0
2012-01-23,17.386,17.386,16.957,17.055,6825,0
2012-01-24,16.938,17.522,16.881,17.477,12549,0
2012-01-25,17.545,17.764,17.434,17.53,20232,0
2012-01-26,17.553,17.553,17.2,17.301,14672,0
2012-01-27,17.276,17.688,17.083,17.688,17150,0
2012-01-30,17.411,17.419,16.881,17.024,13994,0
2012-01-31,17.249,17.249,16.484,16.655,19069,0
2012-02-01,16.811,17.536,16.712,17.53,23447,0
2012-02-02,17.301,17.872,17.091,17.856,11251,0
2012-02-03,17.948,18.876,17.872,18.295,17871,0
2012-02-06,18,18.412,18,18.353,13717,0
2012-02-07,18.385,18.412,18.168,18.168,4585,0
2012-02-08,18.168,18.503,18.168,18.503,6981,0
2012-02-09,18.503,18.597,18.135,18.135,4261,0
2012-02-10,18.098,18.203,18.05,18.067,4784,0
2012-02-13,18.295,18.335,18,18.335,6358,0
2012-02-14,18.135,18.278,17.907,18.168,2534,0
2012-02-15,18.176,18.295,18.018,18.159,6724,0
2012-02-16,18.091,18.503,18.091,18.487,8697,0
2012-02-17,18.335,18.715,18.319,18.521,12323,0
2012-02-21,18.462,18.663,18.444,18.471,2718,0
2012-02-22,18.494,18.494,18.176,18.335,4081,0
2012-02-23,18.304,18.689,18.295,18.663,11137,0
2012-02-24,18.503,18.503,18.252,18.343,9593,0
2012-02-27,18.313,18.503,18.108,18.385,3912,0
2012-02-28,18.325,18.454,18.252,18.325,2373,0
2012-02-29,18.467,18.499,18.21,18.21,14308,0
2012-03-01,18.208,18.353,17.663,17.681,9697,0
2012-03-02,17.585,17.629,16.041,16.073,11106,0
2012-03-05,16.207,16.276,16.123,16.276,9515,0
2012-03-06,16.106,16.192,15.999,16.049,10376,0
2012-03-07,16.192,16.192,15.98,16.023,2948,0
2012-03-08,16.257,16.46,15.98,16.215,6412,0
2012-03-09,16.24,16.789,16.24,16.693,8776,0
2012-03-12,16.811,17.244,16.811,17.024,7464,0
2012-03-13,17.419,18.058,17.142,18.058,9761,0
2012-03-14,18.304,18.412,17.738,18.217,18263,0
2012-03-15,18.278,18.503,18.168,18.503,10860,0
2012-03-16,18.613,18.84,18.319,18.84,36587,0
2012-03-19,18.922,19.346,18.884,19.246,14616,0
2012-03-20,19.185,19.219,18.993,19.137,8441,0
2012-03-21,19.219,19.219,18.876,18.985,4238,0
2012-03-22,18.84,19.011,18.648,19.002,2373,0
2012-03-23,19.049,19.26,18.914,19.26,12480,0
2012-03-26,19.319,19.539,19.066,19.355,28733,0
2012-03-27,19.145,19.446,19.119,19.311,8565,0
2012-03-28,19.328,19.757,19.311,19.488,7801,0
2012-03-29,19.403,19.724,19.002,19.556,6887,0
2012-03-30,19.747,20.187,19.337,20.017,55941,0
2012-04-02,19.918,20.187,19.639,20.187,21597,0
2012-04-03,19.879,19.95,19.617,19.652,6384,0
2012-04-04,19.515,20.178,19.508,19.846,12150,0
2012-04-05,19.752,20.06,19.6,19.889,4196,0
2012-04-09,19.002,19.019,18.521,18.521,7269,0
2012-04-10,18.571,20.169,17.79,17.821,29501,0
2012-04-11,18.168,18.168,17.738,18.108,13243,0
2012-04-12,18.025,18.477,17.939,18.377,11400,0
2012-04-13,18.17,18.322,17.748,17.908,20139,0
2012-04-16,17.991,18.547,17.957,18.454,4316,0
2012-04-17,18.543,19.305,18.272,18.858,7360,0
2012-04-18,18.765,18.884,18.421,18.471,4717,0
2012-04-19,18.603,19.33,18.085,18.101,7784,0
2012-04-20,19.305,19.305,18.17,18.281,12991,0
2012-04-23,17.917,18.12,17.257,17.257,26196,0
2012-04-24,17.257,18.373,17.257,18.356,8622,0
2012-04-25,18.499,19.16,18.499,19.16,4910,0
2012-04-26,19.019,19.112,18.756,19.025,3647,0
2012-04-27,19.138,19.6,19.138,19.448,22343,0
2012-04-30,18.882,19.058,18.39,18.695,9548,0
2012-05-01,18.695,19.357,17.79,17.831,12420,0
2012-05-02,17.695,17.867,17.095,17.35,11938,0
2012-05-03,17.358,17.79,16.97,17.033,12793,0
2012-05-04,16.951,17.213,16.951,17.104,13975,0
2012-05-07,17.051,17.432,16.985,17.146,4619,0
2012-05-08,16.951,18.229,16.951,17.813,24006,0
2012-05-09,17.703,17.84,17.323,17.323,4967,0
2012-05-10,17.687,17.781,17.687,17.772,934,0
2012-05-11,17.569,18.373,17.069,18.373,6517,0
2012-05-14,18.187,18.255,17.306,17.306,11899,0
2012-05-15,17.401,17.612,17.104,17.104,5912,0
2012-05-16,17.266,17.56,16.977,16.977,5925,0
2012-05-17,17.161,17.612,17.06,17.079,9950,0
2012-05-18,17.028,17.543,17.028,17.17,11775,0
2012-05-21,17.323,18.187,17.323,18.179,9317,0
2012-05-22,18.12,18.921,17.663,17.663,9963,0
2012-05-23,17.603,18.077,17.114,17.24,8623,0
2012-05-24,17.34,17.984,17.249,17.984,13606,0
2012-05-25,17.781,18.417,17.366,18.034,12977,0
2012-05-29,18.129,18.162,17.917,18.162,8907,0
2012-05-30,17.857,18.187,17.484,17.484,9795,0
2012-05-31,17.79,17.984,17.196,17.196,21964,0
2012-06-01,16.942,16.977,16.52,16.604,19642,0
2012-06-04,16.665,17.213,16.665,17.043,3138,0
2012-06-05,17.484,17.731,16.97,17.654,12109,0
2012-06-06,17.807,18.483,17.695,18.435,5119,0
2012-06-07,18.619,18.626,17.873,18.459,13966,0
2012-06-08,18.348,18.906,18.348,18.906,5313,0
2012-06-11,18.921,18.921,18.027,18.204,14261,0
2012-06-12,18.298,18.805,18.187,18.703,5563,0
2012-06-13,18.687,18.687,17.873,18.011,10591,0
2012-06-14,18.21,18.756,17.908,18.746,8103,0
2012-06-15,18.788,19.476,18.552,19.476,36848,0
2012-06-18,19.212,19.212,18.499,19.075,11891,0
2012-06-19,19.112,19.476,18.229,19.476,18500,0
2012-06-20,18.882,19.431,18.778,19.221,4316,0
2012-06-21,19.247,19.247,18.645,18.687,8663,0
2012-06-22,18.914,19.466,18.661,19.406,32707,0
2012-06-25,18.89,19.321,18.33,19.011,7356,0
2012-06-26,19.129,19.262,18.805,19.262,4118,0
2012-06-27,19.204,19.491,18.848,19.466,8441,0
2012-06-28,19.305,19.339,18.763,18.966,8492,0
2012-06-29,19.483,19.483,19.313,19.466,17335,0
2012-07-02,19.476,19.593,19.431,19.593,15308,0
2012-07-03,19.687,19.687,19.542,19.687,6073,0
2012-07-05,19.478,19.691,19.469,19.478,5590,0
2012-07-06,19.194,19.634,19.04,19.103,6590,0
2012-07-09,19.049,19.256,19.049,19.212,1620,0
2012-07-10,19.415,19.441,19.049,19.441,7377,0
2012-07-11,19.33,19.431,19.058,19.176,11295,0
2012-07-12,19.262,19.424,19.256,19.321,15411,0
2012-07-13,19.476,20.085,19.406,20.085,8127,0
2012-07-16,19.95,19.95,19.466,19.6,2128,0
2012-07-17,19.644,19.687,18.661,19.287,13764,0
2012-07-18,19.339,19.476,18.985,19.271,21969,0
2012-07-19,19.094,19.38,18.796,19.067,5464,0
2012-07-20,19.032,19.969,18.819,18.837,10992,0
2012-07-23,18.632,19.374,18.632,18.828,7711,0
2012-07-24,18.858,18.976,18.636,18.756,8355,0
2012-07-25,18.632,19.049,18.632,18.718,13407,0
2012-07-26,19.151,19.151,18.709,18.81,12746,0
2012-07-27,18.839,19.296,18.679,19.12,13397,0
2012-07-30,19.186,19.186,18.837,18.837,3720,0
2012-07-31,18.856,18.856,18.302,18.445,13081,0
2012-08-01,18.642,18.642,17.175,17.183,18935,0
2012-08-02,17.209,17.517,17.099,17.332,10008,0
2012-08-03,17.67,19.102,17.558,18.284,9188,0
2012-08-06,18.241,18.607,17.601,18.311,4684,0
2012-08-07,18.403,18.548,17.909,18.275,12074,0
2012-08-08,18.112,18.333,17.72,18.333,4908,0
2012-08-09,18.165,18.377,18.165,18.377,1735,0
2012-08-10,18.411,18.411,18.02,18.02,1426,0
2012-08-13,18.094,19.025,18.071,18.324,9286,0
2012-08-14,18.403,18.41,17.693,17.763,5371,0
2012-08-15,17.712,17.9,17.712,17.9,5811,0
2012-08-16,17.541,18.311,17.5,18.103,17330,0
2012-08-17,18.035,18.658,17.941,18.658,6657,0
2012-08-20,18.565,18.565,17.933,18.539,3543,0
2012-08-21,18.658,18.737,18.257,18.257,5137,0
2012-08-22,17.941,17.941,17.941,17.941,219,0
2012-08-23,17.601,17.9,17.509,17.517,5290,0
2012-08-24,17.491,17.933,17.491,17.909,3024,0
2012-08-27,18.112,18.112,17.372,17.892,4304,0
2012-08-28,17.361,18.079,17.361,18.079,6743,0
2012-08-29,18.028,18.548,18.003,18.548,4377,0
2012-08-30,18.666,18.666,17.892,17.892,4745,0
2012-08-31,18.035,18.207,17.637,17.941,3935,0
2012-09-04,17.772,17.941,17.772,17.909,6260,0
2012-09-05,17.933,18.403,17.557,17.78,10226,0
2012-09-06,17.976,17.985,17.686,17.9,18172,0
2012-09-07,18.061,18.061,17.9,17.909,6180,0
2012-09-10,17.959,17.959,17.763,17.78,10216,0
2012-09-11,17.9,17.909,17.813,17.909,8492,0
2012-09-12,18.003,18.003,17.661,17.985,9344,0
2012-09-13,18.035,18.368,17.969,18.284,26197,0
2012-09-14,18.377,18.377,17.985,18.112,32067,0
2012-09-17,18.103,18.103,17.362,18.079,13493,0
2012-09-18,18.079,18.131,17.976,18.112,20870,0
2012-09-19,18.257,18.284,17.917,18.172,7393,0
2012-09-20,18.087,18.317,17.686,18.213,17298,0
2012-09-21,18.478,18.478,17.95,17.95,38963,0
2012-09-24,17.933,18.222,17.575,18.222,8099,0
2012-09-25,18.311,18.311,17.976,18.003,16570,0
2012-09-26,18.02,18.02,17.755,17.857,12017,0
2012-09-27,17.9,18.071,17.755,18.02,15568,0
2012-09-28,17.95,18.028,17.755,17.763,7436,0
2012-10-01,17.892,18.003,17.646,17.85,14588,0
2012-10-02,17.892,17.941,17.712,17.867,6961,0
2012-10-03,17.985,17.985,17.472,17.601,6733,0
2012-10-04,17.679,17.976,17.661,17.976,3287,0
2012-10-05,17.993,18.052,17.79,18.044,2415,0
2012-10-08,17.993,17.993,17.618,17.618,3410,0
2012-10-09,17.679,17.679,17.156,17.183,3428,0
2012-10-10,17.448,17.601,17.141,17.508,5853,0
2012-10-11,17.472,17.585,17.362,17.472,4499,0
2012-10-12,17.43,17.686,17.311,17.319,6465,0
2012-10-15,17.465,17.472,17.2,17.311,10886,0
2012-10-16,17.457,17.457,17.201,17.405,3515,0
2012-10-17,17.192,18.079,17.175,18.079,4897,0
2012-10-18,18.112,18.112,16.799,16.834,31708,0
2012-10-19,16.834,17.091,16.621,16.665,20054,0
2012-10-22,16.758,17.082,16.705,16.979,5319,0
2012-10-23,16.806,16.971,16.528,16.647,4842,0
2012-10-24,16.732,16.963,16.68,16.834,6287,0
2012-10-25,16.971,16.971,16.824,16.91,3172,0
2012-10-26,16.732,16.954,16.732,16.824,2068,0
2012-10-31,16.897,16.99,16.897,16.99,4503,0
2012-11-01,16.99,17.143,16.911,17.143,13656,0
2012-11-02,17.178,17.178,16.736,16.965,11304,0
2012-11-05,17.065,17.065,16.861,17.024,4055,0
2012-11-06,17.12,17.178,17.047,17.151,6017,0
2012-11-07,17.178,17.178,16.749,16.766,13976,0
2012-11-08,16.784,16.877,16.534,16.534,9506,0
2012-11-09,16.534,16.655,16.406,16.526,4678,0
2012-11-12,16.328,16.535,16.191,16.258,16239,0
2012-11-13,16.249,16.456,16.249,16.448,4636,0
2012-11-14,16.415,16.415,15.899,15.915,10584,0
2012-11-15,16.061,16.191,15.931,15.931,7134,0
2012-11-16,16.046,16.046,15.794,15.923,13159,0
2012-11-19,16.103,16.576,15.971,16.095,10807,0
2012-11-20,16.054,16.295,15.949,16.061,12598,0
2012-11-21,16.191,16.834,16.036,16.834,7708,0
2012-11-23,16.611,16.757,16.611,16.749,5817,0
2012-11-26,16.816,17.056,16.74,16.972,7123,0
2012-11-27,16.972,17.047,16.877,16.887,7042,0
2012-11-28,16.955,16.955,16.757,16.904,5301,0
2012-11-29,17.047,17.178,17.015,17.168,7060,0
2012-11-30,17.091,17.178,16.978,16.98,8158,0
2012-12-03,16.877,17.168,16.877,17.168,3663,0
2012-12-04,16.972,17.178,16.672,16.672,15459,0
2012-12-05,16.74,16.748,16.49,16.672,5791,0
2012-12-06,16.603,16.731,16.603,16.731,4332,0
2012-12-07,16.834,16.945,16.672,16.945,5002,0
2012-12-10,16.936,17.024,16.897,17.024,5018,0
2012-12-11,17.091,17.298,16.972,17.195,11822,0
2012-12-12,17.178,17.178,16.792,16.792,8348,0
2012-12-13,16.824,16.897,16.792,16.806,8010,0
2012-12-14,16.749,17.047,16.749,16.887,10183,0
2012-12-17,16.945,17.091,16.834,16.936,12193,0
2012-12-18,16.945,17.977,16.792,17.624,36980,0
2012-12-19,17.761,18.314,17.477,18.314,12965,0
2012-12-20,18.314,18.809,18.036,18.809,11825,0
2012-12-21,18.75,18.888,18.434,18.809,54364,0
2012-12-24,18.518,18.809,18.363,18.434,9208,0
2012-12-26,18.569,18.844,18.32,18.32,9730,0
2012-12-27,18.458,18.68,18.183,18.579,20722,0
2012-12-28,18.467,18.612,18.252,18.362,12757,0
2012-12-31,18.467,18.854,17.925,18.809,20142,0
2013-01-02,18.706,19.678,18.467,19.231,55620,0
2013-01-03,19.066,19.401,18.996,19.017,20628,0
2013-01-04,19.265,19.265,18.783,19.168,13162,0
2013-01-07,19.231,19.231,18.984,18.984,10031,0
2013-01-08,19.375,19.375,17.728,17.977,29036,0
2013-01-09,18.149,18.8,18.139,18.672,12099,0
2013-01-10,18.621,18.888,18.337,18.864,12223,0
2013-01-11,18.872,18.872,18.544,18.544,5120,0
2013-01-14,18.561,18.69,18.425,18.621,10142,0
2013-01-15,18.287,18.638,18.26,18.44,10464,0
2013-01-16,18.295,18.467,18.167,18.407,6668,0
2013-01-17,18.407,18.783,18.367,18.783,9833,0
2013-01-18,18.716,18.809,18.482,18.724,14712,0
2013-01-22,18.638,18.638,18.467,18.587,11850,0
2013-01-23,18.553,18.706,18.482,18.648,11205,0
2013-01-24,18.724,18.724,18.26,18.415,5744,0
2013-01-25,18.379,18.518,18.183,18.379,10187,0
2013-01-28,18.638,18.767,18.544,18.767,7317,0
2013-01-29,18.467,18.895,18.467,18.88,10386,0
2013-01-30,18.854,18.938,18.816,18.816,4760,0
2013-01-31,18.88,18.938,18.679,18.92,11383,0
2013-02-01,18.705,18.992,18.697,18.975,8246,0
2013-02-04,18.938,18.985,18.515,18.515,18184,0
2013-02-05,18.791,18.895,18.457,18.809,7536,0
2013-02-06,18.985,19.018,18.636,19.018,3464,0
2013-02-07,18.938,19.018,18.809,18.809,1744,0
2013-02-08,18.985,18.985,18.671,18.758,7458,0
2013-02-11,18.809,18.809,17.807,18.749,2473,0
2013-02-12,18.92,18.92,18.488,18.619,5802,0
2013-02-13,18.749,19.104,18.688,18.688,7490,0
2013-02-14,18.791,19.018,18.749,18.946,3586,0
2013-02-15,19.025,19.025,18.533,18.679,11118,0
2013-02-19,18.715,19.011,18.715,19.011,2347,0
2013-02-20,18.965,18.965,17.384,17.807,37989,0
2013-02-21,17.729,17.884,17.228,17.384,20056,0
2013-02-22,17.496,17.817,17.295,17.546,30238,0
2013-02-25,17.736,17.851,17.384,17.384,18750,0
2013-02-26,17.608,17.962,17.375,17.701,11251,0
2013-02-27,17.659,18.048,17.639,18.024,18979,0
2013-02-28,17.771,17.902,17.476,17.902,9031,0
2013-03-01,17.486,17.936,17.305,17.936,18672,0
2013-03-04,17.384,18.065,17.295,18.03,8147,0
2013-03-05,18.074,18.144,17.831,17.831,10257,0
2013-03-06,17.943,18.153,17.799,18.153,6995,0
2013-03-07,18.161,18.161,18.03,18.161,5665,0
2013-03-08,18.161,18.161,18.074,18.091,7972,0
2013-03-11,18.118,18.161,17.906,18.057,4271,0
2013-03-12,18.074,18.161,17.813,17.892,3927,0
2013-03-13,17.851,18.108,17.851,18.108,1849,0
2013-03-14,18.161,18.385,17.952,18.385,31028,0
2013-03-15,18.317,18.421,17.943,18.048,36597,0
2013-03-18,17.902,18.137,17.902,17.911,2266,0
2013-03-19,17.822,17.892,17.813,17.831,4743,0
2013-03-20,17.979,18.229,17.971,18.196,5858,0
2013-03-21,18.015,18.074,17.987,17.987,2999,0
2013-03-22,18.17,18.31,18.127,18.31,1699,0
2013-03-25,18.385,18.385,18.074,18.118,6939,0
2013-03-26,18.273,18.472,18.248,18.367,2018,0
2013-03-27,18.161,18.17,18.03,18.03,2399,0
2013-03-28,18.229,18.567,18.03,18.038,17902,0
2013-04-01,17.911,18.006,17.384,17.433,19319,0
2013-04-02,17.588,17.588,17.237,17.281,3664,0
2013-04-03,17.339,17.659,16.922,16.922,10603,0
2013-04-04,17.043,17.254,17.012,17.081,4396,0
2013-04-05,17.107,17.165,16.81,16.913,4634,0
2013-04-08,17.003,17.27,16.864,17.125,7311,0
2013-04-09,17.155,17.274,16.876,16.976,3888,0
2013-04-10,17.305,17.321,16.881,17.281,5034,0
2013-04-11,16.856,17.192,16.856,16.94,7370,0
2013-04-12,16.819,17.148,16.779,17.148,4799,0
2013-04-15,16.734,16.922,16.214,16.248,15624,0
2013-04-16,16.431,16.913,16.431,16.81,8052,0
2013-04-17,16.776,16.776,16.214,16.23,8780,0
2013-04-18,16.342,16.779,16.342,16.5,6781,0
2013-04-19,16.5,16.891,16.5,16.787,6618,0
2013-04-22,16.441,16.838,16.441,16.838,689,0
2013-04-23,16.881,16.891,16.68,16.873,8062,0
2013-04-24,16.881,16.881,16.787,16.873,3935,0
2013-04-25,16.864,17.192,16.864,17.192,3910,0
2013-04-26,17.285,17.285,16.891,16.985,10940,0
2013-04-29,17.053,17.298,17.053,17.298,1912,0
2013-04-30,17.298,17.298,16.93,17.134,6644,0
2013-05-01,17.266,17.266,16.13,16.225,34285,0
2013-05-02,16.365,17.166,16.365,17.142,8683,0
2013-05-03,17.315,17.437,17.266,17.368,6173,0
2013-05-06,17.464,17.811,17.404,17.811,2354,0
2013-05-07,17.849,18.024,17.819,18.024,3403,0
2013-05-08,18.048,18.188,17.707,18.091,2636,0
2013-05-09,18.038,18.038,17.675,17.717,2689,0
2013-05-10,17.787,17.866,17.527,17.805,3882,0
2013-05-13,17.873,17.873,17.542,17.594,2583,0
2013-05-14,17.585,17.683,17.569,17.683,8471,0
2013-05-15,17.683,17.873,17.604,17.873,3462,0
2013-05-16,17.76,17.873,17.62,17.819,3923,0
2013-05-17,17.849,17.866,17.604,17.69,10762,0
2013-05-20,17.683,17.873,17.683,17.873,8375,0
2013-05-21,17.873,17.979,17.743,17.829,7005,0
2013-05-22,17.797,18.032,17.482,17.576,8224,0
2013-05-23,17.472,17.743,17.472,17.594,3989,0
2013-05-24,17.613,17.883,17.613,17.752,5932,0
2013-05-28,18.048,18.212,17.811,18.162,7858,0
2013-05-29,18.145,18.145,17.883,17.926,7637,0
2013-05-30,18.038,18.057,17.839,18.057,2826,0
2013-05-31,17.892,18.05,17.875,17.902,6255,0
2013-06-03,17.961,18.313,17.961,18.303,36373,0
2013-06-04,18.303,18.313,18.048,18.091,10045,0
2013-06-05,18.128,18.313,18.099,18.136,9479,0
2013-06-06,18.162,18.266,17.857,18.266,8947,0
2013-06-07,18.293,18.571,18.136,18.5,19902,0
2013-06-10,18.555,18.615,18.197,18.571,7834,0
2013-06-11,18.546,18.571,18.449,18.449,4143,0
2013-06-12,18.449,18.459,18.091,18.449,4453,0
2013-06-13,18.44,18.615,18.308,18.615,11893,0
2013-06-14,18.622,19.141,18.293,18.615,9418,0
2013-06-17,18.879,19.827,18.879,19.803,9957,0
2013-06-18,19.73,20.186,19.471,19.775,34906,0
2013-06-19,19.836,19.836,19.434,19.617,8843,0
2013-06-20,19.304,19.793,19.304,19.495,15463,0
2013-06-21,19.599,19.915,19.461,19.878,36720,0
2013-06-24,19.698,20.01,19.54,19.827,14731,0
2013-06-25,20.045,20.045,19.076,19.86,15064,0
2013-06-26,19.698,19.827,19.19,19.549,20502,0
2013-06-27,19.225,19.793,19.113,19.652,16420,0
2013-06-28,19.679,19.878,19.122,19.843,219466,0
2013-07-01,19.836,20.088,19.836,19.878,16657,0
2013-07-02,19.96,19.96,19.679,19.915,14329,0
2013-07-03,19.925,19.925,19.377,19.747,6478,0
2013-07-05,20.218,20.462,19.549,20.186,22063,0
2013-07-08,20.307,20.307,19.925,20.262,14564,0
2013-07-09,20.271,20.271,20.045,20.218,14097,0
2013-07-10,19.86,20.176,19.86,20.104,14237,0
2013-07-11,20.271,20.271,19.982,20.074,23621,0
2013-07-12,20.018,20.21,19.827,20.088,9289,0
2013-07-15,20.045,20.481,20.045,20.481,9568,0
2013-07-16,20.28,20.49,20.001,20.49,20751,0
2013-07-17,20.49,20.49,20.104,20.271,11122,0
2013-07-18,20.218,20.49,20.176,20.471,18510,0
2013-07-19,20.447,20.49,20.271,20.49,31312,0
2013-07-22,20.325,20.49,20.199,20.438,27316,0
2013-07-23,20.49,20.647,20.271,20.647,21811,0
2013-07-24,20.715,20.869,20.593,20.723,15395,0
2013-07-25,20.629,20.743,20.516,20.664,32416,0
2013-07-26,20.534,20.551,20.25,20.368,13649,0
2013-07-29,20.368,20.368,20.141,20.203,10462,0
2013-07-30,20.351,20.351,20.112,20.227,4539,0
2013-07-31,20.299,20.326,20.073,20.088,14003,0
2013-08-01,20.245,20.313,20.073,20.15,6083,0
2013-08-02,20.073,20.186,19.972,20.044,8800,0
2013-08-05,20.017,20.036,19.499,19.824,7082,0
2013-08-06,19.447,19.753,19.447,19.465,6264,0
2013-08-07,19.535,19.676,19.096,19.114,19101,0
2013-08-08,19.156,19.421,18.596,18.665,12352,0
2013-08-09,18.709,19.041,18.393,18.936,20449,0
2013-08-12,18.964,19.164,18.788,19.051,8124,0
2013-08-13,19.132,19.612,18.813,19.352,11386,0
2013-08-14,19.402,19.438,18.964,18.964,13615,0
2013-08-15,18.806,19.421,18.699,19.067,24796,0
2013-08-16,18.936,19.612,18.455,18.691,17171,0
2013-08-19,18.622,18.893,18.093,18.093,7352,0
2013-08-20,18.174,18.665,18.06,18.279,10641,0
2013-08-21,18.216,18.604,17.999,17.999,7696,0
2013-08-22,18.298,18.475,17.999,18.464,4103,0
2013-08-23,18.445,18.48,18.041,18.261,13223,0
2013-08-26,18.489,18.506,18.27,18.27,1969,0
2013-08-27,18.085,18.216,17.576,17.744,26935,0
2013-08-28,17.999,18.093,17.735,17.928,17398,0
2013-08-29,17.875,17.953,17.778,17.911,16510,0
2013-08-30,17.84,17.885,17.55,17.726,22709,0
2013-09-03,17.717,18.069,17.69,18.017,17479,0
2013-09-04,17.984,18.002,17.683,17.709,14590,0
2013-09-05,17.778,18.253,17.445,17.612,30192,0
2013-09-06,17.753,18.207,17.648,18.06,10890,0
2013-09-09,18.393,18.543,18.05,18.543,5708,0
2013-09-10,19.032,19.164,18.609,19.156,19909,0
2013-09-11,19.096,19.173,18.796,18.936,21176,0
2013-09-12,19.041,19.067,18.587,18.587,9276,0
2013-09-13,18.683,19.173,18.683,19.087,13229,0
2013-09-16,19.271,19.315,18.964,19.306,16223,0
2013-09-17,19.297,19.297,18.878,19.255,9497,0
2013-09-18,19.132,19.728,19.01,19.676,17050,0
2013-09-19,19.743,19.743,19.323,19.455,5992,0
2013-09-20,19.475,19.579,19.402,19.57,24794,0
2013-09-23,19.57,20.131,19.385,19.753,30135,0
2013-09-24,20.15,20.194,20.017,20.026,7061,0
2013-09-25,20.141,20.624,19.95,20.227,16877,0
2013-09-26,20.342,20.342,19.833,20.026,4784,0
2013-09-27,19.841,20.344,19.637,20.344,26326,0
2013-09-30,19.667,20.186,19.63,19.676,17544,0
2013-10-01,19.885,20.15,19.734,20.112,11162,0
2013-10-02,19.544,19.833,19.352,19.49,19933,0
2013-10-03,19.465,19.465,18.534,18.587,10705,0
2013-10-04,18.541,19.25,18.541,19.151,8885,0
2013-10-07,18.992,19.255,18.813,18.813,21528,0
2013-10-08,18.718,18.878,18.516,18.561,30300,0
2013-10-09,18.728,18.861,18.516,18.516,23838,0
2013-10-10,18.762,19.447,18.762,19.402,14377,0
2013-10-11,19.201,20.063,19.201,20.044,17966,0
2013-10-14,19.525,20.236,19.429,20.194,20901,0
2013-10-15,19.875,20.166,19.702,19.762,14315,0
2013-10-16,19.849,20.088,19.818,20.036,14921,0
2013-10-17,19.824,20.088,19.818,19.885,13326,0
2013-10-18,20.15,20.157,19.799,20.095,26425,0
2013-10-21,20.122,20.122,19.875,19.999,10137,0
2013-10-22,19.971,20.088,19.857,20.063,8428,0
2013-10-23,19.875,19.98,19.65,19.702,8502,0
2013-10-24,20.112,20.194,19.958,20.186,12986,0
2013-10-25,20.194,20.194,19.98,20.036,6481,0
2013-10-28,20.073,20.15,20.073,20.15,9340,0
2013-10-29,20.095,20.15,20.017,20.044,8658,0
2013-10-30,20.132,20.132,19.77,19.77,8257,0
2013-10-31,19.779,20.017,19.755,19.921,12121,0
2013-11-01,19.866,19.894,18.841,19.627,46712,0
2013-11-04,19.647,19.939,18.946,19.012,29357,0
2013-11-05,19.012,19.531,19.012,19.213,10744,0
2013-11-06,19.47,19.522,19.069,19.25,6222,0
2013-11-07,19.389,19.45,19.231,19.45,10859,0
2013-11-08,19.38,19.857,19.327,19.637,36759,0
2013-11-11,19.619,19.619,19.266,19.371,6364,0
2013-11-12,19.371,19.513,19.116,19.371,6222,0
2013-11-13,19.371,19.832,19.364,19.832,7806,0
2013-11-14,19.807,19.807,19.398,19.398,791,0
2013-11-15,19.38,19.93,19.371,19.664,8368,0
2013-11-18,19.691,19.691,19.275,19.318,6560,0
2013-11-19,19.647,19.832,19.309,19.495,7828,0
2013-11-20,19.337,19.866,19.337,19.495,9049,0
2013-11-21,19.371,19.841,19.309,19.585,21943,0
2013-11-22,19.647,19.98,19.46,19.93,18479,0
2013-11-25,20.063,20.204,19.874,20.142,12667,0
2013-11-26,20.229,20.229,19.921,20.22,9275,0
2013-11-27,20.177,20.334,19.823,20.327,6673,0
2013-11-29,20.334,20.334,20.167,20.247,8681,0
2013-12-02,20.247,20.247,19.77,20.113,4410,0
2013-12-03,19.857,20.151,19.725,20.104,14501,0
2013-12-04,20.08,20.22,19.939,19.939,4752,0
2013-12-05,19.487,20.167,19.487,19.741,4410,0
2013-12-06,19.949,20.22,19.789,20.063,4184,0
2013-12-09,19.558,19.999,19.479,19.823,40065,0
2013-12-10,19.832,19.921,19.505,19.874,10405,0
2013-12-11,19.847,20.095,19.292,19.292,11085,0
2013-12-12,19.292,19.964,19.222,19.426,30686,0
2013-12-13,19.416,19.841,19.416,19.609,11649,0
2013-12-16,19.751,19.964,19.55,19.93,8320,0
2013-12-17,19.874,19.957,19.54,19.673,3733,0
2013-12-18,19.609,20.229,19.609,20.229,21379,0
2013-12-19,20.238,20.238,19.779,19.866,7012,0
2013-12-20,19.964,20.319,19.921,20.195,46373,0
2013-12-23,20.334,20.334,19.733,20.151,10179,0
2013-12-24,20.22,20.247,20.22,20.247,4244,0
2013-12-26,19.866,20.327,19.866,20.247,7918,0
2013-12-27,20.327,20.334,20.088,20.229,4752,0
2013-12-30,20.247,20.247,20.08,20.08,4524,0
2013-12-31,20.132,20.334,19.699,19.798,12216,0
2014-01-02,19.717,19.949,19.522,19.664,8694,0
2014-01-03,19.741,19.957,19.609,19.847,5545,0
2014-01-06,19.874,19.949,19.779,19.894,10859,0
2014-01-07,20.009,20.063,19.902,20.044,4752,0
2014-01-08,20.009,20.009,19.637,19.971,12780,0
2014-01-09,20.017,20.044,19.816,19.989,4410,0
2014-01-10,20.035,20.151,19.664,20.035,12442,0
2014-01-13,20.035,20.247,20.035,20.177,36759,0
2014-01-14,20.177,20.327,20.177,20.327,4862,0
2014-01-15,20.327,20.425,20.177,20.282,10291,0
2014-01-16,20.229,20.319,20.177,20.273,5760,0
2014-01-17,20.31,20.777,20.177,20.645,34947,0
2014-01-21,20.548,20.715,20.3,20.54,9614,0
2014-01-22,20.389,20.645,20.389,20.637,4410,0
2014-01-23,20.581,20.699,20.177,20.211,7237,0
2014-01-24,19.761,20.211,19.761,20.017,10066,0
2014-01-27,20.142,20.142,19.673,19.707,11876,0
2014-01-28,19.682,19.884,19.627,19.751,28727,0
2014-01-29,19.647,19.673,19.069,19.25,26240,0
2014-01-30,19.489,19.703,19.452,19.514,16504,0
2014-01-31,19.204,19.569,18.733,18.935,28516,0
2014-02-03,18.793,19.222,18.251,18.616,31131,0
2014-02-04,18.983,18.983,18.704,18.75,9429,0
2014-02-05,18.402,18.793,18.383,18.473,13819,0
2014-02-06,18.819,19.194,18.421,18.456,19360,0
2014-02-07,18.75,18.75,18.028,18.306,22421,0
2014-02-10,18.339,19.381,18.156,19.158,34218,0
2014-02-11,19.24,19.755,18.983,19.667,32797,0
2014-02-12,19.604,19.685,19.506,19.506,3153,0
2014-02-13,19.435,19.721,19.134,19.301,42838,0
2014-02-14,19.408,19.408,18.963,18.963,25140,0
2014-02-18,19.514,19.812,19.107,19.783,27520,0
2014-02-19,19.812,19.812,19.25,19.282,12928,0
2014-02-20,19.213,19.764,19.158,19.685,5456,0
2014-02-21,19.819,19.861,19.347,19.481,15224,0
2014-02-24,19.417,19.852,19.417,19.852,11316,0
2014-02-25,19.802,19.827,19.266,19.266,5030,0
2014-02-26,19.204,19.399,19.041,19.399,4137,0
2014-02-27,19.408,19.783,19.399,19.783,5421,0
2014-02-28,19.764,19.953,19.595,19.844,9644,0
2014-03-03,19.595,19.702,19.194,19.551,12007,0
2014-03-04,19.721,20.816,19.721,20.467,48896,0
2014-03-05,20.361,20.461,19.711,20.032,13081,0
2014-03-06,20.014,20.299,19.774,20.299,4064,0
2014-03-07,20.415,20.467,20.309,20.467,5371,0
2014-03-10,20.343,20.486,20.165,20.486,7636,0
2014-03-11,19.917,20.477,19.839,20.477,6227,0
2014-03-12,19.612,20.245,19.612,20.218,14370,0
2014-03-13,20.379,20.388,20.06,20.281,7125,0
2014-03-14,20.327,20.433,20.309,20.318,5233,0
2014-03-17,20.486,20.486,20.077,20.477,14401,0
2014-03-18,20.425,20.486,20.37,20.477,8478,0
2014-03-19,20.486,20.486,20.24,20.263,2795,0
2014-03-20,20.467,20.477,20.458,20.477,2244,0
2014-03-21,20.425,20.486,19.945,20.425,15923,0
2014-03-24,20.023,20.467,20.023,20.327,8621,0
2014-03-25,20.415,20.486,20.343,20.477,5094,0
2014-03-26,20.458,20.458,20.111,20.111,8982,0
2014-03-27,19.995,20.185,19.365,19.435,8602,0
2014-03-28,19.445,19.729,18.953,19.078,8365,0
2014-03-31,19.64,19.802,19.125,19.63,22375,0
2014-04-01,19.871,20.005,19.802,19.953,5427,0
2014-04-02,19.844,20.041,19.844,20.023,2220,0
2014-04-03,19.945,20.194,19.745,19.899,8577,0
2014-04-04,20.111,20.111,19.266,19.301,17924,0
2014-04-07,19.301,20.255,19.222,19.836,23290,0
2014-04-08,19.819,20.291,19.595,19.819,23806,0
2014-04-09,20.005,20.255,20.005,20.087,6863,0
2014-04-10,19.677,19.953,19.44,19.736,15448,0
2014-04-11,19.792,19.792,19.226,19.621,12370,0
2014-04-14,19.802,19.836,19.25,19.372,9700,0
2014-04-15,19.524,19.524,18.838,19.328,25038,0
2014-04-16,19.506,19.595,19.381,19.595,3956,0
2014-04-17,19.489,20.077,19.356,19.819,8967,0
2014-04-21,20.194,20.353,20.077,20.227,3264,0
2014-04-22,20.281,20.281,19.907,20.21,7583,0
2014-04-23,20.227,20.255,19.953,19.995,10092,0
2014-04-24,20.255,20.291,20.005,20.005,8188,0
2014-04-25,20.07,20.343,19.595,19.595,16027,0
2014-04-28,20.041,20.198,19.775,20.041,18973,0
2014-04-29,20.229,20.311,19.6,19.733,9307,0
2014-04-30,19.967,19.967,19.593,19.6,21784,0
2014-05-01,19.593,19.85,19.187,19.375,53616,0
2014-05-02,19.742,19.752,19.061,19.252,15610,0
2014-05-05,19.196,19.842,19.196,19.304,25047,0
2014-05-06,19.36,19.519,19.304,19.304,22479,0
2014-05-07,19.304,19.369,19.127,19.151,10988,0
2014-05-08,19.294,19.477,19.127,19.243,28394,0
2014-05-09,19.177,19.975,19.177,19.726,7704,0
2014-05-12,19.869,20.642,19.869,20.596,32575,0
2014-05-13,20.642,20.642,20.381,20.453,20584,0
2014-05-14,20.283,20.4,19.498,19.502,22647,0
2014-05-15,19.43,19.626,19.215,19.225,19681,0
2014-05-16,19.177,19.593,19.177,19.593,20112,0
2014-05-19,19.608,20.331,19.608,20.203,22088,0
2014-05-20,20.194,20.391,19.412,19.538,28011,0
2014-05-21,19.593,19.934,19.492,19.733,12380,0
2014-05-22,19.888,20.087,19.733,19.967,8898,0
2014-05-23,19.934,20.22,19.906,20.194,8429,0
2014-05-27,20.373,20.642,19.888,20.642,18001,0
2014-05-28,20.481,20.563,20.265,20.391,7120,0
2014-05-29,20.507,20.579,20.203,20.364,8044,0
2014-05-30,20.41,20.41,20.211,20.381,4463,0
2014-06-02,20.293,20.301,20.07,20.07,7975,0
2014-06-03,20.087,20.203,19.593,19.593,10205,0
2014-06-04,19.584,19.752,19.448,19.593,9331,0
2014-06-05,19.733,20.373,19.646,20.32,19457,0
2014-06-06,20.381,20.651,20.032,20.642,14728,0
2014-06-09,20.596,20.596,20.462,20.471,9027,0
2014-06-10,20.428,20.462,20.229,20.462,5680,0
2014-06-11,20.381,20.471,20.247,20.311,9859,0
2014-06-12,20.4,20.471,20.077,20.355,18537,0
2014-06-13,20.428,20.471,20.238,20.329,10597,0
2014-06-16,20.297,20.336,19.632,19.733,16414,0
2014-06-17,19.664,19.898,19.626,19.878,15962,0
2014-06-18,19.752,19.926,19.626,19.825,9756,0
2014-06-19,19.834,20.293,19.781,19.8,11566,0
2014-06-20,19.934,20.22,19.646,19.967,40323,0
2014-06-23,20.203,20.21,19.772,19.953,14436,0
2014-06-24,19.859,20.329,19.626,19.683,21621,0
2014-06-25,19.655,19.975,19.538,19.762,18080,0
2014-06-26,19.81,20.418,19.655,20.093,10634,0
2014-06-27,19.953,20.625,19.888,20.526,206213,0
2014-06-30,20.428,20.965,20.22,20.777,27571,0
2014-07-01,20.713,21.882,20.713,21.468,30889,0
2014-07-02,21.504,21.513,21.072,21.139,8465,0
2014-07-03,21.246,21.362,20.938,21.362,13091,0
2014-07-07,21.28,21.28,20.859,20.929,11881,0
2014-07-08,20.965,21.179,20.545,20.741,12545,0
2014-07-09,20.786,21.389,20.697,21.012,15508,0
2014-07-10,20.651,20.769,20.381,20.391,7286,0
2014-07-11,20.615,20.751,20.471,20.471,8916,0
2014-07-14,20.76,21.226,20.364,20.391,55610,0
2014-07-15,20.453,20.804,20.186,20.41,14402,0
2014-07-16,20.526,21.147,20.336,20.428,14807,0
2014-07-17,20.194,21.352,20.176,20.293,20679,0
2014-07-18,20.238,20.625,20.238,20.471,14247,0
2014-07-21,20.634,20.804,20.373,20.625,9964,0
2014-07-22,20.437,20.903,20.437,20.535,13605,0
2014-07-23,20.625,20.929,20.32,20.329,10957,0
2014-07-24,20.446,20.689,20.301,20.4,15082,0
2014-07-25,20.211,20.453,20.176,20.203,13975,0
2014-07-28,20.293,20.301,20.087,20.087,11898,0
2014-07-29,20.07,20.238,20.07,20.093,7450,0
2014-07-30,20.322,20.455,20.23,20.43,6992,0
2014-07-31,20.23,20.439,20.05,20.267,30023,0
2014-08-01,20.348,20.348,20.05,20.14,14054,0
2014-08-04,20.295,20.581,20.031,20.375,15668,0
2014-08-05,20.366,20.521,20.14,20.465,11408,0
2014-08-06,20.275,20.591,20.14,20.474,11336,0
2014-08-07,20.412,20.566,20.357,20.357,3449,0
2014-08-08,20.403,20.539,20.366,20.521,4491,0
2014-08-11,20.581,20.62,20.466,20.601,3550,0
2014-08-12,20.43,20.581,20.221,20.285,9123,0
2014-08-13,20.285,20.493,20.178,20.455,4832,0
2014-08-14,20.412,20.601,20.389,20.539,6383,0
2014-08-15,20.357,20.765,20.357,20.412,12616,0
2014-08-18,20.61,20.727,20.474,20.727,8600,0
2014-08-19,20.747,20.747,20.601,20.665,6009,0
2014-08-20,20.511,20.511,20.455,20.493,3027,0
2014-08-21,20.529,20.625,20.465,20.61,3842,0
2014-08-22,20.639,20.665,20.465,20.601,7474,0
2014-08-25,20.675,20.675,20.14,20.338,5078,0
2014-08-26,20.366,20.747,20.167,20.718,24641,0
2014-08-27,20.765,20.909,20.765,20.782,15784,0
2014-08-28,20.484,20.936,20.484,20.819,20579,0
2014-08-29,20.936,21.04,20.639,20.864,9655,0
2014-09-02,21.035,21.129,20.864,21.119,8444,0
2014-09-03,21.138,21.138,20.893,20.917,6103,0
2014-09-04,21.138,21.138,20.917,20.992,7030,0
2014-09-05,20.883,21.138,20.819,21.01,4280,0
2014-09-08,21.138,21.226,21.081,21.216,3675,0
2014-09-09,21.216,21.216,20.873,20.927,6048,0
2014-09-10,20.684,21.226,20.684,21.216,7366,0
2014-09-11,20.936,21.09,20.917,21.019,6415,0
2014-09-12,21.002,21.002,20.511,20.62,5901,0
2014-09-15,20.675,20.792,20.43,20.601,8464,0
2014-09-16,20.539,20.718,20.412,20.591,10590,0
2014-09-17,20.656,20.909,20.421,20.792,7426,0
2014-09-18,20.639,20.893,20.455,20.718,7724,0
2014-09-19,20.792,21.01,20.539,21.01,40608,0
2014-09-22,20.856,21.129,20.484,20.909,9329,0
2014-09-23,20.747,21.044,20.421,20.474,13082,0
2014-09-24,20.502,21.146,20.455,21.09,11257,0
2014-09-25,21.081,21.081,20.322,20.338,18839,0
2014-09-26,20.474,20.675,20.384,20.675,4950,0
2014-09-29,20.357,20.43,20.322,20.394,8620,0
2014-09-30,20.439,20.701,20.23,20.23,22339,0
2014-10-01,20.275,20.502,19.579,19.579,15307,0
2014-10-02,19.642,20.484,19.642,20.448,10219,0
2014-10-03,20.375,20.873,20.149,20.61,13498,0
2014-10-06,20.71,20.893,20.656,20.675,5474,0
2014-10-07,20.403,20.856,20.239,20.267,12002,0
2014-10-08,20.529,20.9,20.004,20.765,16406,0
2014-10-09,20.692,20.801,20.093,20.187,22588,0
2014-10-10,20.041,20.591,20.041,20.312,13909,0
2014-10-13,20.421,21.207,20.23,21.099,20525,0
2014-10-14,21.246,21.588,20.836,21.044,23872,0
2014-10-15,20.591,21.273,20.322,21.129,20257,0
2014-10-16,20.737,21.273,20.737,21.179,21239,0
2014-10-17,21.452,21.452,20.756,21.081,16579,0
2014-10-20,20.917,21.315,20.511,20.873,12902,0
2014-10-21,20.954,21.562,20.718,21.443,15060,0
2014-10-22,21.534,21.534,20.873,21.062,14278,0
2014-10-23,21.264,21.363,20.864,21.081,15394,0
2014-10-24,21.053,21.053,20.558,20.873,9554,0
2014-10-27,20.756,21.062,20.71,20.9,11312,0
2014-10-28,21.129,21.588,20.665,21.588,17111,0
2014-10-29,21.487,21.98,21.115,21.945,9444,0
2014-10-30,21.87,22.555,21.843,22.345,13941,0
2014-10-31,22.51,22.762,21.724,22.62,19350,0
2014-11-03,22.783,22.819,22.117,22.299,15274,0
2014-11-04,22.163,22.563,21.969,22.063,4830,0
2014-11-05,22.318,23.584,21.451,22.29,9520,0
2014-11-06,22.426,23.029,21.835,22.947,17417,0
2014-11-07,22.965,22.965,22.236,22.738,11210,0
2014-11-10,22.757,23.112,22.209,23.112,24392,0
2014-11-11,22.984,23.102,22.728,23.057,13800,0
2014-11-12,22.71,23.258,22.71,23.003,9395,0
2014-11-13,22.947,23.139,22.473,22.473,7434,0
2014-11-14,22.572,22.801,22.063,22.181,20107,0
2014-11-17,22.254,22.408,22.254,22.272,5090,0
2014-11-18,22.582,22.582,22.037,22.391,5078,0
2014-11-19,21.761,21.912,21.487,21.534,8414,0
2014-11-20,21.479,21.945,21.479,21.789,3077,0
2014-11-21,22.144,22.473,21.839,22.29,8254,0
2014-11-24,22.245,22.345,21.77,22.345,10378,0
2014-11-25,22.318,22.355,22.272,22.345,3081,0
2014-11-26,22.117,22.527,21.86,22.236,6364,0
2014-11-28,21.926,22.345,21.487,21.534,6670,0
2014-12-01,21.588,21.77,21.487,21.497,8400,0
2014-12-02,21.479,21.963,21.479,21.926,6577,0
2014-12-03,21.766,22.4,21.766,22.054,5275,0
2014-12-04,22.418,22.535,21.917,21.917,2955,0
2014-12-05,22.281,22.51,21.971,22.473,5391,0
2014-12-08,22.673,22.673,22.226,22.226,3221,0
2014-12-09,22.51,22.801,21.907,22.791,17354,0
2014-12-10,22.61,22.787,22.126,22.527,7050,0
2014-12-11,22.408,22.801,22.226,22.601,7092,0
2014-12-12,22.336,22.527,22.299,22.336,4587,0
2014-12-15,22.026,22.61,21.898,21.898,7119,0
2014-12-16,22.245,22.801,21.989,22.163,8975,0
2014-12-17,22.4,24.508,22.026,24.371,41702,0
2014-12-18,24.234,24.334,23.766,24.123,25506,0
2014-12-19,24.013,24.149,23.586,23.705,39235,0
2014-12-22,23.786,24.079,23.786,24.079,3045,0
2014-12-23,24.314,24.314,22.791,23.029,31403,0
2014-12-24,23.249,24.187,23.076,24.07,3609,0
2014-12-26,24.141,24.141,22.894,23.85,2943,0
2014-12-29,22.91,23.786,22.91,23.786,6744,0
2014-12-30,23.586,23.923,23.349,23.757,9224,0
2014-12-31,23.284,23.806,22.974,23.658,19382,0
2015-01-02,23.766,23.766,23.065,23.231,9997,0
2015-01-05,23.143,23.143,22.91,22.92,4953,0
2015-01-06,22.894,23.147,22.272,22.493,5677,0
2015-01-07,22.829,22.829,22.51,22.801,3573,0
2015-01-08,22.928,23.193,22.62,23.166,5374,0
2015-01-09,23.24,23.24,22.454,22.464,19240,0
2015-01-12,21.907,22.519,21.898,22.328,7509,0
2015-01-13,22.391,22.783,22.135,22.135,3534,0
2015-01-14,21.889,22.094,21.889,21.989,1512,0
2015-01-15,21.889,22.62,21.57,21.889,26181,0
2015-01-16,21.743,22.391,21.743,22.373,7194,0
2015-01-20,21.917,22.135,21.743,21.789,24452,0
2015-01-21,21.835,22.545,21.835,22.236,52564,0
2015-01-22,22.308,22.426,22.226,22.418,7300,0
2015-01-23,22.071,22.209,22.071,22.209,2140,0
2015-01-26,22.081,22.555,22.081,22.502,10619,0
2015-01-27,22.099,22.299,21.907,21.98,7107,0
2015-01-28,21.75,22.42,21.75,22.072,10628,0
2015-01-29,22.072,22.567,22.072,22.559,3712,0
2015-01-30,22.183,22.514,22.072,22.082,15404,0
2015-02-02,22.1,22.357,22.072,22.211,7187,0
2015-02-03,22.331,22.497,21.935,22.449,8653,0
2015-02-04,22.274,22.458,22.055,22.1,8836,0
2015-02-05,22.513,22.513,22.283,22.348,12076,0
2015-02-06,22.497,22.771,22.174,22.625,14711,0
2015-02-09,22.477,23.432,22.283,22.743,17052,0
2015-02-10,22.789,23.258,22.716,22.826,10267,0
2015-02-11,22.9,22.954,22.43,22.44,5952,0
2015-02-12,22.531,23.412,22.531,22.964,5945,0
2015-02-13,22.964,23.422,22.643,22.909,15505,0
2015-02-17,23.064,23.064,22.743,22.743,3720,0
2015-02-18,22.909,22.954,22.763,22.806,3885,0
2015-02-19,22.872,22.972,22.775,22.826,2215,0
2015-02-20,22.891,22.954,22.724,22.734,13371,0
2015-02-23,22.724,22.798,22.402,22.449,9814,0
2015-02-24,22.449,22.918,22.283,22.567,12172,0
2015-02-25,22.505,22.972,22.505,22.78,7219,0
2015-02-26,22.763,22.972,22.599,22.972,7745,0
2015-02-27,22.497,22.946,22.497,22.659,9754,0
2015-03-02,22.587,22.964,22.587,22.954,6963,0
2015-03-03,22.706,22.835,22.477,22.477,8705,0
2015-03-04,22.467,22.615,22.467,22.497,3918,0
2015-03-05,22.724,22.724,22.467,22.577,2067,0
2015-03-06,22.449,22.559,22.118,22.118,7835,0
2015-03-09,22.228,22.339,22.055,22.091,4570,0
2015-03-10,22.055,22.055,21.963,21.963,2612,0
2015-03-11,22.155,22.155,21.688,21.835,11100,0
2015-03-12,22.055,22.716,22.055,22.716,9250,0
2015-03-13,22.659,22.734,22.055,22.724,6963,0
2015-03-16,22.806,22.954,22.521,22.954,9360,0
2015-03-17,22.964,22.964,22.587,22.816,4570,0
2015-03-18,22.843,22.972,22.449,22.964,6095,0
2015-03-19,22.826,22.972,22.706,22.909,6312,0
2015-03-20,23.138,23.157,22.835,22.936,15888,0
2015-03-23,23.111,23.157,22.972,22.972,11536,0
2015-03-24,23.001,23.018,22.771,22.798,2177,0
2015-03-25,22.891,23.018,22.669,22.687,4788,0
2015-03-26,22.734,22.918,22.716,22.753,5115,0
2015-03-27,22.697,22.954,22.659,22.798,10121,0
2015-03-30,22.835,22.926,22.331,22.918,9688,0
2015-03-31,22.789,22.835,22.659,22.835,5629,0
2015-04-01,22.659,22.926,22.652,22.716,11862,0
2015-04-02,22.659,22.835,22.596,22.687,12079,0
2015-04-06,22.521,23.147,22.521,23.056,6963,0
2015-04-07,23.074,23.074,22.643,22.643,12720,0
2015-04-08,22.816,22.964,22.606,22.918,11862,0
2015-04-09,22.835,22.835,22.54,22.716,5894,0
2015-04-10,22.789,23.074,22.652,22.946,5875,0
2015-04-13,22.926,23.074,22.615,22.615,7508,0
2015-04-14,22.734,22.843,22.606,22.843,5550,0
2015-04-15,22.724,22.763,22.625,22.687,18163,0
2015-04-16,22.634,22.882,22.634,22.763,14400,0
2015-04-17,22.918,22.918,22.606,22.652,15126,0
2015-04-20,22.668,23.81,22.668,23.331,20846,0
2015-04-21,23.507,23.616,23.313,23.341,5226,0
2015-04-22,23.451,23.451,23.138,23.432,2873,0
2015-04-23,23.267,23.891,23.102,23.7,13711,0
2015-04-24,23.781,24.157,23.616,23.9,13680,0
2015-04-27,23.863,23.863,23.477,23.507,6420,0
2015-04-28,23.881,23.881,23.388,23.571,7687,0
2015-04-29,23.625,23.986,23.199,23.571,7342,0
2015-04-30,23.366,23.764,22.886,23.098,16306,0
2015-05-01,23.181,23.903,23.173,23.348,7233,0
2015-05-04,23.709,23.709,23.126,23.246,6370,0
2015-05-05,22.968,23.246,22.598,22.783,9828,0
2015-05-06,22.598,23.511,22.255,22.255,7357,0
2015-05-07,23.059,23.059,22.246,22.31,5639,0
2015-05-08,22.737,23.079,22.44,22.95,4534,0
2015-05-11,22.357,23.421,22.357,22.95,3672,0
2015-05-12,23.052,23.052,22.31,22.43,6700,0
2015-05-13,22.551,22.912,22.497,22.737,2383,0
2015-05-14,23.126,23.126,22.959,23.117,5074,0
2015-05-15,23.143,23.143,22.246,22.402,12987,0
2015-05-18,22.402,22.746,22.339,22.339,6112,0
2015-05-19,22.551,22.783,22.357,22.449,10279,0
2015-05-20,22.69,22.996,22.402,22.579,9611,0
2015-05-21,22.69,22.912,22.478,22.478,3023,0
2015-05-22,22.376,22.866,22.069,22.069,12633,0
2015-05-26,22.2,22.618,22.043,22.089,13086,0
2015-05-27,22.014,22.488,22.014,22.291,10798,0
2015-05-28,22.3,22.497,22.218,22.255,6831,0
2015-05-29,22.291,22.671,22.052,22.052,26453,0
2015-06-01,22.367,22.579,21.932,22.061,7691,0
2015-06-02,22.052,22.394,21.772,21.922,8426,0
2015-06-03,22.218,22.227,21.959,22.144,9828,0
2015-06-04,21.941,22.7,21.941,22.357,5939,0
2015-06-05,22.478,22.912,22.412,22.598,8207,0
2015-06-08,22.617,22.83,22.291,22.718,7018,0
2015-06-09,22.627,23.098,22.627,22.801,6417,0
2015-06-10,22.886,23.043,22.644,22.903,6763,0
2015-06-11,22.977,23.052,22.83,22.876,3329,0
2015-06-12,22.856,23.043,22.608,22.903,8422,0
2015-06-15,23.06,23.468,23.06,23.46,9393,0
2015-06-16,23.246,24.071,23.153,24.061,21381,0
2015-06-17,24.014,24.014,23.524,23.812,4426,0
2015-06-18,23.874,23.893,23.635,23.884,21919,0
2015-06-19,23.7,24.032,23.431,24.023,31960,0
2015-06-22,24.032,24.479,23.85,24.117,13497,0
2015-06-23,23.978,24.395,23.922,24.31,10907,0
2015-06-24,24.08,24.44,23.486,24.004,22892,0
2015-06-25,23.643,24.411,23.441,24.257,13281,0
2015-06-26,24.219,24.449,24.071,24.265,81091,0
2015-06-29,24.229,24.283,23.283,23.551,12310,0
2015-06-30,23.745,23.978,23.246,23.246,9984,0
2015-07-01,23.199,24.368,23.199,24.014,19219,0
2015-07-02,23.961,24.229,23.524,23.745,15980,0
2015-07-06,23.893,24.199,23.395,23.745,13820,0
2015-07-07,23.745,23.97,23.606,23.754,8747,0
2015-07-08,23.543,24.31,23.386,23.468,4534,0
2015-07-09,23.673,23.673,23.386,23.441,10258,0
2015-07-10,23.431,23.978,23.386,23.551,9828,0
2015-07-13,23.635,24.108,23.606,24.08,9718,0
2015-07-14,24.042,24.449,23.803,24.162,5127,0
2015-07-15,23.996,24.449,23.831,24.042,5068,0
2015-07-16,24.329,24.449,23.978,24.209,4103,0
2015-07-17,24.43,24.449,24.265,24.339,11229,0
2015-07-20,24.449,24.449,23.727,23.803,6587,0
2015-07-21,23.793,24.329,23.663,23.683,8853,0
2015-07-22,23.616,23.922,23.386,23.476,9393,0
2015-07-23,23.431,23.58,22.7,22.709,11877,0
2015-07-24,22.791,23.496,22.791,22.941,7773,0
2015-07-27,22.81,23.273,22.81,22.876,11444,0
2015-07-28,22.839,24.135,22.412,22.412,6911,0
2015-07-29,22.449,22.506,22.31,22.459,2808,0
2015-07-30,22.412,22.739,22.412,22.523,3427,0
2015-07-31,22.711,22.813,22.43,22.638,8461,0
2015-08-03,22.638,22.88,22.02,22.169,12657,0
2015-08-04,22.169,22.271,22.104,22.15,4390,0
2015-08-05,22.159,22.57,22.141,22.179,5354,0
2015-08-06,22.179,22.599,22.179,22.198,4797,0
2015-08-07,22.179,22.393,21.983,21.983,3640,0
2015-08-10,22.159,22.309,21.964,22.132,11458,0
2015-08-11,22.02,22.188,21.695,21.704,5492,0
2015-08-12,21.617,21.88,21.496,21.776,4176,0
2015-08-13,21.739,21.907,21.545,21.598,7176,0
2015-08-14,21.496,21.936,21.496,21.907,4176,0
2015-08-17,21.946,22.72,21.946,22.692,5354,0
2015-08-18,21.946,22.646,21.946,22.646,3748,0
2015-08-19,22.552,23.243,22.42,22.533,5889,0
2015-08-20,22.384,22.628,21.992,22.067,9853,0
2015-08-21,21.704,22.57,21.607,21.768,13063,0
2015-08-24,22.338,22.729,20.554,20.891,16289,0
2015-08-25,21.545,21.695,20.751,21.506,13814,0
2015-08-26,21.851,22.29,21.478,21.851,9959,0
2015-08-27,21.88,23.047,21.87,22.682,11245,0
2015-08-28,22.533,22.533,21.749,22.029,8567,0
2015-08-31,21.946,22.56,20.871,22.104,3320,0
2015-09-01,21.946,22.59,20.965,21.105,18419,0
2015-09-02,21.395,22.384,20.639,22.188,6746,0
2015-09-03,22.29,22.309,21.151,21.236,18954,0
2015-09-04,20.946,21.292,20.805,20.825,9959,0
2015-09-08,21.264,22.086,21.246,21.704,17776,0
2015-09-09,21.739,22.029,21.246,21.424,13493,0
2015-09-10,21.478,22.392,21.292,21.598,10935,0
2015-09-11,21.468,21.468,20.881,21.366,11351,0
2015-09-14,21.31,21.719,21.067,21.685,14348,0
2015-09-15,21.581,22.15,21.581,22.132,7389,0
2015-09-16,22.141,22.141,21.357,21.545,10710,0
2015-09-17,21.685,22.01,21.067,21.665,14002,0
2015-09-18,21.273,21.617,21.038,21.525,26771,0
2015-09-21,21.478,21.711,21.328,21.607,7711,0
2015-09-22,21.301,22.141,21.264,21.581,12209,0
2015-09-23,21.564,22.02,21.395,21.656,18395,0
2015-09-24,21.478,22.048,21.375,21.955,15138,0
2015-09-25,22.235,22.235,21.31,21.31,21738,0
2015-09-28,21.246,21.983,21.246,21.292,9049,0
2015-09-29,21.318,21.516,21.292,21.357,9853,0
2015-09-30,21.478,21.637,21.273,21.414,12852,0
2015-10-01,21.441,21.907,21.292,21.486,20990,0
2015-10-02,21.496,21.758,21.246,21.375,15420,0
2015-10-05,21.607,22.179,21.255,22.067,13003,0
2015-10-06,21.86,22.122,21.516,21.675,14885,0
2015-10-07,21.786,22.113,21.255,21.992,42034,0
2015-10-08,21.816,22.159,21.581,22.159,10710,0
2015-10-09,22.179,22.179,21.825,22.141,2570,0
2015-10-12,22.169,22.466,21.796,22.449,10847,0
2015-10-13,22.459,22.459,21.842,22.057,8353,0
2015-10-14,22.141,22.271,21.964,22.01,17134,0
2015-10-15,22.104,22.309,21.758,22.253,10279,0
2015-10-16,22.309,22.319,21.992,22.319,10279,0
2015-10-19,22.319,22.319,22.309,22.319,5616,0
2015-10-20,22.319,22.56,22.244,22.56,5997,0
2015-10-21,22.468,22.552,22.207,22.366,6211,0
2015-10-22,22.449,23.719,22.449,23.719,6959,0
2015-10-23,23.719,23.766,23.354,23.616,5461,0
2015-10-26,23.795,23.814,23.169,23.58,11887,0
2015-10-27,23.374,23.597,22.468,22.552,9744,0
2015-10-28,22.647,24.464,22.647,24.371,11388,0
2015-10-29,24.125,24.474,22.883,23.154,17203,0
2015-10-30,23.381,23.674,23.154,23.542,6267,0
2015-11-02,23.654,24.474,23.551,24.352,12482,0
2015-11-03,23.447,24.011,23.447,23.542,14870,0
2015-11-04,23.391,23.966,23.344,23.86,13131,0
2015-11-05,23.85,23.927,22.901,23.766,9559,0
2015-11-06,23.693,24.001,22.599,24.001,14018,0
2015-11-09,23.975,23.975,23.411,23.786,11512,0
2015-11-10,23.693,24.239,23.693,24.2,5629,0
2015-11-11,24.151,24.151,23.258,23.56,8389,0
2015-11-12,23.4,23.908,23.164,23.315,9346,0
2015-11-13,23.183,24.19,22.796,23.193,9239,0
2015-11-16,23.193,23.766,23.193,23.588,5097,0
2015-11-17,24.249,24.249,22.815,22.909,5310,0
2015-11-18,23.174,24.001,23.174,23.86,7328,0
2015-11-19,23.684,23.975,23.684,23.975,4141,0
2015-11-20,24.001,24.83,24.001,24.765,14549,0
2015-11-23,24.634,24.859,24.001,24.474,34728,0
2015-11-24,24.107,24.483,24.03,24.284,9346,0
2015-11-25,24.088,24.577,23.737,24.293,15931,0
2015-11-27,23.966,24.398,23.542,24.284,5948,0
2015-11-30,24.435,24.869,23.654,23.86,19115,0
2015-12-01,24.557,24.557,23.86,24.125,10101,0
2015-12-02,24.107,24.284,23.348,23.473,10196,0
2015-12-03,23.473,23.889,23.07,23.118,13564,0
2015-12-04,23.108,23.946,23.108,23.24,11044,0
2015-12-07,23.07,23.833,23.07,23.08,19009,0
2015-12-08,23.07,23.253,23.07,23.108,4072,0
2015-12-09,23.353,23.542,23.07,23.202,12424,0
2015-12-10,23.118,23.276,22.928,22.928,8707,0
2015-12-11,22.599,23.381,22.599,22.721,9876,0
2015-12-14,22.629,22.843,22.599,22.647,10368,0
2015-12-15,22.721,22.967,22.647,22.815,3931,0
2015-12-16,22.901,23.07,22.796,23.06,5841,0
2015-12-17,23.07,23.07,22.825,22.825,5841,0
2015-12-18,22.693,23.07,22.639,22.909,39931,0
2015-12-21,22.843,22.957,22.693,22.957,4566,0
2015-12-22,22.957,23.267,22.892,23.267,7023,0
2015-12-23,23.126,23.532,22.702,23.315,12107,0
2015-12-24,23.325,23.503,23.231,23.418,3592,0
2015-12-28,23.276,23.276,22.599,22.788,5314,0
2015-12-29,22.883,23.276,22.883,23.276,3507,0
2015-12-30,23.06,23.075,22.796,22.796,783,0
2015-12-31,22.835,23.409,22.761,22.873,5369,0
2016-01-04,22.599,22.664,21.874,21.951,13797,0
2016-01-05,22.082,22.57,21.752,22.072,5885,0
2016-01-06,21.742,22.58,21.687,22.232,9730,0
2016-01-07,21.799,22.082,21.799,21.829,12969,0
2016-01-08,21.874,22.054,21.732,21.732,7594,0
2016-01-11,21.667,22.034,21.667,21.752,6978,0
2016-01-12,21.752,21.809,21.517,21.809,10115,0
2016-01-13,21.846,21.879,21.224,21.273,10444,0
2016-01-14,21.424,22.56,21.424,22.288,15416,0
2016-01-15,22.034,22.222,21.668,22.034,11002,0
2016-01-19,22.222,22.222,21.667,21.761,8177,0
2016-01-20,21.657,22.599,21.657,22.523,11367,0
2016-01-21,22.599,22.599,22.128,22.317,7403,0
2016-01-22,22.327,22.59,22.146,22.515,6390,0
2016-01-25,22.336,22.59,22.317,22.345,6172,0
2016-01-26,22.383,23.032,22.383,22.619,6936,0
2016-01-27,22.684,22.722,22.505,22.514,5496,0
2016-01-28,22.789,22.789,22.514,22.77,3376,0
2016-01-29,22.694,23.719,22.694,23.719,14358,0
2016-02-01,23.33,23.349,22.561,23.064,6258,0
2016-02-02,23.007,23.064,22.58,22.58,5659,0
2016-02-03,22.713,23.017,22.505,22.514,8026,0
2016-02-04,22.505,22.807,22.505,22.639,4308,0
2016-02-05,22.655,22.77,22.304,22.304,16914,0
2016-02-08,22.285,22.599,22.087,22.599,4136,0
2016-02-09,22.096,22.541,22.096,22.134,2278,0
2016-02-10,22.324,22.599,22.314,22.381,2985,0
2016-02-11,22.058,22.353,21.849,22.067,2891,0
2016-02-12,22.238,22.541,22.238,22.541,2364,0
2016-02-16,22.732,23.064,22.496,23.055,5861,0
2016-02-17,23.055,23.055,22.522,23.026,9309,0
2016-02-18,23.036,23.14,22.343,22.619,3729,0
2016-02-19,22.817,23.084,22.39,22.437,4903,0
2016-02-22,22.988,23.169,22.789,23.13,2548,0
2016-02-23,22.998,23.121,22.514,22.541,3274,0
2016-02-24,22.314,22.827,22.314,22.684,2575,0
2016-02-25,22.664,22.837,22.437,22.752,1439,0
2016-02-26,22.314,22.752,22.314,22.457,5853,0
2016-02-29,22.314,22.722,22.276,22.276,5196,0
2016-03-01,22.362,22.609,22.238,22.599,3538,0
2016-03-02,22.514,22.752,22.362,22.722,4100,0
2016-03-03,22.457,22.789,22.457,22.779,6597,0
2016-03-04,22.789,22.979,22.652,22.951,3639,0
2016-03-07,22.951,23.007,22.762,23.007,2372,0
2016-03-08,22.931,23.074,22.855,22.875,5894,0
2016-03-09,22.951,23.026,22.894,23.007,2699,0
2016-03-10,22.998,23.045,22.807,22.837,3808,0
2016-03-11,22.837,23.064,22.629,23.055,5162,0
2016-03-14,23.055,23.064,22.855,22.912,1879,0
2016-03-15,22.674,22.807,22.674,22.807,3663,0
2016-03-16,22.817,23.026,22.703,23.017,4349,0
2016-03-17,22.789,23.074,22.789,22.931,3707,0
2016-03-18,23.121,23.728,23.026,23.728,52918,0
2016-03-21,23.737,23.929,23.472,23.578,13124,0
2016-03-22,23.596,23.737,23.425,23.71,4799,0
2016-03-23,23.463,23.463,23.264,23.272,7175,0
2016-03-24,23.264,23.52,23.007,23.007,3927,0
2016-03-28,22.931,23.34,22.798,23.272,4761,0
2016-03-29,23.169,23.719,23.14,23.55,4863,0
2016-03-30,23.634,23.643,23.13,23.54,4216,0
2016-03-31,23.604,23.634,23.388,23.511,5768,0
2016-04-01,23.53,23.55,22.951,22.951,9554,0
2016-04-04,22.998,23.074,22.798,22.875,5305,0
2016-04-05,22.837,22.912,22.789,22.912,6460,0
2016-04-06,22.931,22.931,22.79,22.922,3242,0
2016-04-07,22.912,22.931,22.789,22.798,4955,0
2016-04-08,22.97,22.97,22.837,22.922,4049,0
2016-04-11,22.979,23.036,22.894,23.007,8707,0
2016-04-12,22.988,23.236,22.951,23.169,3356,0
2016-04-13,23.217,23.719,23.055,23.71,12086,0
2016-04-14,23.737,24.061,23.587,23.776,5511,0
2016-04-15,23.71,23.929,23.637,23.786,8249,0
2016-04-18,23.406,24.061,23.406,23.919,2562,0
2016-04-19,23.568,24.081,23.568,24.081,2845,0
2016-04-20,23.757,24.233,23.757,24.101,2058,0
2016-04-21,24.214,24.421,24.052,24.261,3169,0
2016-04-22,24.137,24.46,24.052,24.337,7625,0
2016-04-25,23.846,24.46,23.846,24.356,7380,0
2016-04-26,24.347,24.697,24.298,24.584,9899,0
2016-04-27,24.536,24.747,24.517,24.622,2368,0
2016-04-28,23.981,24.89,23.981,24.718,3961,0
2016-04-29,24.124,24.688,24.124,24.688,3651,0
2016-05-02,24.459,24.747,24.459,24.679,4676,0
2016-05-03,24.554,24.564,24.315,24.315,5238,0
2016-05-04,24.679,24.679,24.037,24.124,5956,0
2016-05-05,24.171,24.171,23.616,23.703,14972,0
2016-05-06,23.713,24.124,23.67,24.116,13002,0
2016-05-09,23.963,24.67,23.963,24.66,1508,0
2016-05-10,24.544,24.594,24.151,24.392,4198,0
2016-05-11,24.221,24.41,24.134,24.355,1738,0
2016-05-12,24.191,24.355,24.142,24.161,2137,0
2016-05-13,24.124,24.142,23.703,23.74,3036,0
2016-05-16,23.809,24.345,23.74,24.161,2253,0
2016-05-17,23.933,24.315,23.358,23.358,7803,0
2016-05-18,23.378,23.731,23.378,23.502,4283,0
2016-05-19,23.454,23.473,23.177,23.177,4729,0
2016-05-20,23.32,23.675,23.32,23.502,3688,0
2016-05-23,23.378,23.665,23.348,23.348,1664,0
2016-05-24,23.521,23.75,23.521,23.731,4788,0
2016-05-25,23.74,23.903,23.722,23.903,4121,0
2016-05-26,23.655,23.655,23.655,23.655,458,0
2016-05-27,23.645,24.047,23.645,23.999,3839,0
2016-05-31,23.963,24.211,23.963,24.087,1604,0
2016-06-01,23.953,24.315,23.729,23.99,2579,0
2016-06-02,23.731,24.181,23.722,23.963,3561,0
2016-06-03,23.884,24.201,23.655,23.865,10259,0
2016-06-06,23.725,24.479,23.725,24.355,8906,0
2016-06-07,24.315,24.459,23.799,23.999,11182,0
2016-06-08,23.943,24.574,23.943,24.554,3547,0
2016-06-09,24.41,24.526,23.838,23.981,7416,0
2016-06-10,23.809,24.009,23.75,23.973,4480,0
2016-06-13,23.953,24.057,23.694,23.713,5150,0
2016-06-14,23.722,23.918,23.645,23.713,4419,0
2016-06-15,23.694,24.161,23.694,23.893,5254,0
2016-06-16,23.665,24.047,23.665,23.809,3963,0
2016-06-17,23.848,24.737,23.848,24.737,70932,0
2016-06-20,24.651,24.698,24.315,24.688,8680,0
2016-06-21,24.574,25.188,24.517,24.67,22880,0
2016-06-22,24.67,24.67,24.267,24.335,2957,0
2016-06-23,24.23,25.215,24.23,25.072,4791,0
2016-06-24,24.106,25.081,23.789,25.081,39554,0
2016-06-27,24.813,25.263,24.41,25.129,42182,0
2016-06-28,25.101,25.751,25.081,25.349,10911,0
2016-06-29,25.368,25.866,25.235,25.655,11470,0
2016-06-30,25.465,25.742,25.368,25.674,8936,0
2016-07-01,25.57,25.57,25.244,25.456,2221,0
2016-07-05,25.175,25.645,24.679,25.257,6791,0
2016-07-06,25.024,25.838,24.894,25.253,5186,0
2016-07-07,25.312,25.368,25.188,25.188,1311,0
2016-07-08,25.188,25.684,25.178,25.645,6233,0
2016-07-11,25.724,25.828,25.493,25.59,7452,0
2016-07-12,25.426,26.078,25.426,25.953,13343,0
2016-07-13,25.943,26.766,25.694,26.222,12397,0
2016-07-14,26.232,27.628,26.078,27.628,37467,0
2016-07-15,27.521,27.521,26.078,26.574,10049,0
2016-07-18,26.44,26.44,25.962,26.096,4808,0
2016-07-19,26.44,26.987,26.088,26.776,10104,0
2016-07-20,26.555,27.485,26.134,27.158,11437,0
2016-07-21,26.881,26.881,26.268,26.336,5024,0
2016-07-22,26.125,26.652,26.125,26.46,1094,0
2016-07-25,26.411,26.747,26.411,26.499,1999,0
2016-07-26,26.708,26.805,26.172,26.564,8479,0
2016-07-27,26.375,26.584,26.182,26.43,4233,0
2016-07-28,26.276,26.43,26.276,26.43,587,0
2016-07-29,26.18,26.325,26.18,26.19,6036,0
2016-08-01,26.018,26.018,25.747,25.747,1522,0
2016-08-02,26.065,26.19,25.602,25.602,2882,0
2016-08-03,25.649,25.949,25.631,25.94,2819,0
2016-08-04,26.075,26.094,25.843,26.065,1111,0
2016-08-05,26.094,26.094,25.728,26.016,2910,0
2016-08-08,25.89,26.49,25.89,26.49,1453,0
2016-08-09,26.355,27,26.355,26.7,8845,0
2016-08-10,26.934,26.971,26.392,26.555,1922,0
2016-08-11,26.519,26.914,26.519,26.914,403,0
2016-08-12,26.937,26.937,26.239,26.769,876,0
2016-08-15,26.49,26.63,26.19,26.625,4291,0
2016-08-16,26.934,27,26.377,26.546,2992,0
2016-08-17,26.807,26.807,26.17,26.295,884,0
2016-08-18,26.295,26.769,26.276,26.769,1122,0
2016-08-19,26.769,27.01,26.769,26.817,6376,0
2016-08-22,26.575,26.625,26.435,26.625,1328,0
2016-08-23,26.47,27.415,26.47,26.546,2179,0
2016-08-24,26.355,27.375,26.258,26.7,4648,0
2016-08-25,26.555,26.75,26.286,26.672,1056,0
2016-08-26,27.483,27.483,26.654,26.654,332,0
2016-08-29,26.519,27.483,26.276,26.384,2668,0
2016-08-30,26.23,27.464,26.23,27.464,429,0
2016-08-31,26.355,26.826,26.133,26.258,5209,0
2016-09-01,26.23,26.528,26.23,26.49,1161,0
2016-09-02,26.345,26.528,26.07,26.519,5502,0
2016-09-06,26.355,26.528,26.113,26.384,2269,0
2016-09-07,26.335,26.528,26.151,26.345,2509,0
2016-09-08,26.315,26.528,26.151,26.519,2214,0
2016-09-09,26.248,26.528,26.141,26.151,7194,0
2016-09-12,26.045,26.094,25.833,26.016,5629,0
2016-09-13,25.853,26.425,25.853,25.863,2068,0
2016-09-14,25.853,26.464,25.853,25.89,1091,0
2016-09-15,25.93,26.045,25.872,25.872,1243,0
2016-09-16,26.094,26.392,25.872,26.025,19535,0
2016-09-19,26.055,26.44,26.055,26.325,900,0
2016-09-20,26.007,26.19,26.007,26.19,392,0
2016-09-21,26.17,26.286,25.998,26.286,2169,0
2016-09-22,26.286,26.286,26.017,26.123,845,0
2016-09-23,26.5,26.5,26.123,26.123,1512,0
2016-09-26,26.055,26.315,26.016,26.19,1153,0
2016-09-27,26.045,26.48,25.988,26.335,6132,0
2016-09-28,26.286,26.789,26.286,26.48,6935,0
2016-09-29,26.18,26.46,26.18,26.46,1272,0
2016-09-30,26.528,26.74,26.295,26.682,5999,0
2016-10-03,26.595,26.605,26.248,26.295,2788,0
2016-10-04,26.113,26.595,26.055,26.141,1820,0
2016-10-05,26.258,26.5,26.075,26.46,2147,0
2016-10-06,26.585,26.595,26.108,26.402,1138,0
2016-10-07,26.295,26.546,26.21,26.21,3190,0
2016-10-10,26.276,26.392,26.16,26.355,2349,0
2016-10-11,26.267,26.73,26.075,26.17,6121,0
2016-10-12,26.113,26.644,26.113,26.48,1524,0
2016-10-13,26.267,26.528,26.094,26.16,3758,0
2016-10-14,26.151,26.46,26.085,26.094,2327,0
2016-10-17,26.075,26.528,26.075,26.23,5972,0
2016-10-18,26.305,26.305,26.085,26.085,2107,0
2016-10-19,26.141,26.286,26.075,26.239,2132,0
2016-10-20,26.113,26.151,26.075,26.151,2577,0
2016-10-21,26.065,26.18,26.065,26.18,3275,0
2016-10-24,26.22,26.286,26.141,26.22,2663,0
2016-10-25,26.113,26.23,26.113,26.133,2042,0
2016-10-26,26.286,26.286,26.19,26.19,2689,0
2016-10-27,26.183,26.23,26.17,26.2,2550,0
2016-10-28,26.694,26.694,26.163,26.385,1226,0
2016-10-31,26.296,26.394,26.296,26.346,7879,0
2016-11-01,26.394,26.394,26.054,26.151,4121,0
2016-11-02,26.248,26.442,26.102,26.102,3664,0
2016-11-03,26.248,26.442,26.2,26.346,2056,0
2016-11-04,26.296,26.296,25.956,26.054,6247,0
2016-11-07,26.151,26.151,25.86,26.102,4854,0
2016-11-08,25.956,26.151,25.956,26.151,7516,0
2016-11-09,26.2,27.318,26.151,27.269,12831,0
2016-11-10,27.269,27.755,27.221,27.269,27473,0
2016-11-11,27.366,28.923,26.88,28.046,34237,0
2016-11-14,28.192,28.923,28.192,28.631,11153,0
2016-11-15,28.679,28.824,28.533,28.727,8392,0
2016-11-16,28.679,28.679,28.145,28.581,3526,0
2016-11-17,28.631,28.679,28.192,28.679,10461,0
2016-11-18,28.679,29.165,28.071,29.165,23099,0
2016-11-21,29.261,30.185,29.068,29.991,8595,0
2016-11-22,30.088,31.838,29.311,30.137,40081,0
2016-11-23,29.895,30.234,29.699,30.137,8450,0
2016-11-25,29.942,30.622,29.942,30.622,3984,0
2016-11-28,30.38,30.575,30.185,30.234,2739,0
2016-11-29,30.43,31.158,27.323,28.631,25327,0
2016-11-30,29.068,29.311,28.192,29.214,13375,0
2016-12-01,29.068,30.768,29.068,30.672,8314,0
2016-12-02,30.38,31.206,30.331,30.331,9487,0
2016-12-05,30.234,32.13,29.942,32.08,14721,0
2016-12-06,32.08,32.226,30.331,31.498,14735,0
2016-12-07,31.012,31.838,31.012,31.206,7318,0
2016-12-08,31.158,33.296,30.739,33.053,17260,0
2016-12-09,32.859,34.317,32.761,34.025,15902,0
2016-12-12,33.345,33.977,32.811,33.54,6259,0
2016-12-13,33.783,34.269,32.592,33.928,5534,0
2016-12-14,33.199,33.588,32.47,33.199,6956,0
2016-12-15,33.442,34.025,32.714,33.296,9311,0
2016-12-16,33.54,33.977,32.372,32.714,38817,0
2016-12-19,33.005,33.442,32.47,32.47,14800,0
2016-12-20,32.226,32.859,32.13,32.811,7527,0
2016-12-21,32.568,32.859,32.568,32.665,2963,0
2016-12-22,32.47,32.761,32.47,32.47,11264,0
2016-12-23,32.179,32.519,31.838,32.519,5212,0
2016-12-27,32.519,33.053,31.916,32.665,3659,0
2016-12-28,32.568,33.053,31.934,32.761,1923,0
2016-12-29,29.796,32.568,29.796,32.13,3109,0
2016-12-30,31.4,32.568,31.4,32.08,5921,0
2017-01-03,32.372,32.568,31.648,32.13,3457,0
2017-01-04,32.226,33.296,32.034,33.199,9539,0
2017-01-05,33.053,33.053,31.596,31.643,6222,0
2017-01-06,31.838,37.234,31.742,32.13,8794,0
2017-01-09,31.692,31.692,31.206,31.352,4016,0
2017-01-10,31.596,32.665,31.596,32.47,4446,0
2017-01-11,32.519,32.606,31.546,31.546,3736,0
2017-01-12,31.596,31.888,31.158,31.158,4422,0
2017-01-13,31.742,31.789,31.304,31.498,3238,0
2017-01-17,31.352,31.596,31.109,31.158,8815,0
2017-01-18,31.255,31.304,31.012,31.158,6520,0
2017-01-19,31.158,31.158,31.012,31.012,5825,0
2017-01-20,30.768,31.158,30.768,30.914,5766,0
2017-01-23,31.012,31.109,30.914,30.914,3665,0
2017-01-24,30.914,31.109,30.914,31.109,6526,0
2017-01-25,31.109,31.255,31.109,31.255,5008,0
2017-01-26,31.206,31.596,31.206,31.206,3888,0
2017-01-27,31.596,31.596,31.4,31.4,2107,0
2017-01-30,31.509,31.801,31.068,31.557,5057,0
2017-01-31,31.607,32.242,31.215,32.046,3599,0
2017-02-01,32.076,32.076,30.921,30.921,2474,0
2017-02-02,30.824,31.117,30.824,31.117,3383,0
2017-02-03,31.215,31.589,31.068,31.509,4895,0
2017-02-06,31.509,31.509,31.068,31.068,4850,0
2017-02-07,31.117,31.388,31.068,31.263,2862,0
2017-02-08,31.068,31.166,30.971,31.166,7498,0
2017-02-09,31.9,31.956,31.215,31.655,4708,0
2017-02-10,31.607,32.046,31.607,32.046,1823,0
2017-02-13,32.145,32.145,31.109,32.145,3024,0
2017-02-14,31.801,31.948,31.607,31.948,2949,0
2017-02-15,31.851,32.046,31.851,31.9,1775,0
2017-02-16,31.704,31.704,31.704,31.704,1085,0
2017-02-17,31.998,32.193,31.117,31.557,10688,0
2017-02-21,31.263,31.777,31.068,31.777,5639,0
2017-02-22,31.801,31.998,31.704,31.704,1017,0
2017-02-23,31.655,31.998,31.655,31.948,2523,0
2017-02-24,31.509,31.607,31.41,31.46,4457,0
2017-02-27,31.655,31.851,31.509,31.851,5551,0
2017-02-28,31.801,31.801,31.41,31.509,11185,0
2017-03-01,31.704,32.292,31.704,32.292,3517,0
2017-03-02,32.193,32.242,31.948,31.948,5072,0
2017-03-03,31.9,32.095,31.9,32.095,1723,0
2017-03-06,31.851,32.242,31.557,31.557,1982,0
2017-03-07,31.569,31.569,31.41,31.46,4078,0
2017-03-08,32.292,32.292,31.41,31.41,9262,0
2017-03-09,31.624,31.652,30.872,30.971,13139,0
2017-03-10,31.263,31.41,30.627,30.627,7203,0
2017-03-13,30.921,30.921,30.579,30.677,7233,0
2017-03-14,30.134,30.134,29.601,29.748,4048,0
2017-03-15,30.872,30.872,29.875,30.383,5195,0
2017-03-16,29.845,30.139,29.845,30.041,6268,0
2017-03-17,29.845,31.362,29.601,31.362,56138,0
2017-03-20,30.921,31.46,30.921,31.215,8991,0
2017-03-21,31.313,31.313,29.601,29.648,6420,0
2017-03-22,29.648,29.648,27.888,28.28,9490,0
2017-03-23,28.377,29.895,28.377,29.748,7884,0
2017-03-24,30.139,30.236,29.454,29.551,4336,0
2017-03-27,28.916,29.551,28.916,29.404,1644,0
2017-03-28,29.404,29.404,28.769,29.16,2270,0
2017-03-29,29.115,29.748,29.115,29.698,1419,0
2017-03-30,29.845,30.187,29.551,29.895,3299,0
2017-03-31,30.433,30.433,29.845,29.942,6685,0
2017-04-03,29.484,29.967,29.484,29.698,6514,0
2017-04-04,29.748,29.992,29.356,29.992,31519,0
2017-04-05,30.53,30.53,29.748,29.942,3692,0
2017-04-06,29.895,30.236,29.648,29.795,8917,0
2017-04-07,29.748,29.795,29.748,29.748,1924,0
2017-04-10,29.795,29.795,29.748,29.795,2172,0
2017-04-11,29.845,30.627,29.845,30.286,2450,0
2017-04-12,30.627,30.627,29.895,29.992,3289,0
2017-04-13,29.748,29.795,29.748,29.748,3059,0
2017-04-17,29.845,30.089,29.845,30.089,2530,0
2017-04-18,30.089,30.627,29.679,30.53,9953,0
2017-04-19,30.53,30.53,30.139,30.236,4893,0
2017-04-20,30.236,30.53,29.942,30.334,8506,0
2017-04-21,30.334,30.48,30.236,30.433,6900,0
2017-04-24,30.53,31.019,30.53,31.019,8309,0
2017-04-25,31.019,31.313,30.971,30.971,11154,0
2017-04-26,30.971,31.313,30.971,31.117,10750,0
2017-04-27,31.236,31.236,30.699,30.94,5161,0
2017-05-01,30.644,30.94,30.496,30.94,5891,0
2017-05-02,30.792,30.89,30.792,30.792,2434,0
2017-05-03,30.644,30.792,30.496,30.644,5119,0
2017-05-04,30.791,30.791,30.447,30.447,2618,0
2017-05-05,30.594,30.594,30.398,30.398,2991,0
2017-05-08,30.447,30.579,30.398,30.447,3140,0
2017-05-09,30.594,30.792,30.398,30.496,6534,0
2017-05-10,30.447,30.57,30.447,30.496,2963,0
2017-05-11,30.447,30.546,30.398,30.447,7874,0
2017-05-12,30.496,30.496,30.398,30.398,3513,0
2017-05-15,30.89,30.89,30.694,30.89,2019,0
2017-05-16,31.038,31.038,30.398,30.546,4559,0
2017-05-17,30.348,30.546,29.462,29.462,15122,0
2017-05-18,29.462,30.742,29.462,30.546,15674,0
2017-05-19,30.348,30.694,30.052,30.594,18526,0
2017-05-22,30.644,30.644,30.25,30.299,5599,0
2017-05-23,30.496,30.496,30.299,30.447,3522,0
2017-05-24,30.447,30.546,29.708,29.758,5668,0
2017-05-25,29.758,29.806,29.658,29.708,2665,0
2017-05-26,29.708,29.758,29.412,29.56,4460,0
2017-05-30,29.56,29.56,29.363,29.412,2903,0
2017-05-31,29.521,29.521,29.018,29.216,8238,0
2017-06-01,29.166,30.004,29.166,29.856,6418,0
2017-06-02,29.905,30.644,29.806,30.447,11987,0
2017-06-05,30.299,30.546,29.806,29.856,3274,0
2017-06-06,29.758,29.758,29.56,29.56,1354,0
2017-06-07,30.102,30.398,29.56,29.658,7229,0
2017-06-08,29.392,30.792,29.314,30.594,6706,0
2017-06-09,30.546,30.792,30.348,30.694,15381,0
2017-06-12,30.546,30.841,29.363,29.708,8020,0
2017-06-13,29.806,30.546,29.658,29.954,6649,0
2017-06-14,29.954,29.954,29.56,29.658,6825,0
2017-06-15,29.462,29.905,29.462,29.708,6325,0
2017-06-16,29.658,30.052,29.56,29.758,19796,0
2017-06-19,30.2,30.546,29.658,29.806,8476,0
2017-06-20,29.708,29.954,29.658,29.856,5065,0
2017-06-21,29.708,30.004,29.658,29.658,5890,0
2017-06-22,29.758,29.758,29.658,29.658,2363,0
2017-06-23,29.758,30.694,29.412,30.496,49279,0
2017-06-26,30.299,30.299,29.954,30.052,4188,0
2017-06-27,29.713,30.077,29.713,30.052,3656,0
2017-06-28,30.052,30.694,29.708,30.594,5088,0
2017-06-29,30.644,30.644,30.348,30.348,3582,0
2017-06-30,30.694,30.694,29.954,30.152,3643,0
2017-07-03,30.398,30.694,30.348,30.694,2524,0
2017-07-05,30.348,30.694,30.152,30.152,3141,0
2017-07-06,30.348,30.447,29.954,29.954,4992,0
2017-07-07,30.152,30.152,30.152,30.152,1985,0
2017-07-10,30.052,30.152,29.905,29.905,2957,0
2017-07-11,29.905,29.905,29.511,29.905,3890,0
2017-07-12,29.806,30.152,29.758,30.152,5120,0
2017-07-13,30.102,30.152,29.856,30.052,3708,0
2017-07-14,29.954,30.004,29.806,30.004,3491,0
2017-07-17,29.806,29.905,29.806,29.905,3277,0
2017-07-18,29.905,30.004,29.758,29.758,3505,0
2017-07-19,29.758,29.959,29.758,29.856,1947,0
2017-07-20,29.758,29.905,29.708,29.905,2013,0
2017-07-21,30.004,30.694,30.004,30.152,10191,0
2017-07-24,29.856,30.052,29.511,29.758,9399,0
2017-07-25,29.806,30.004,29.61,29.658,8573,0
2017-07-26,29.658,30.004,29.658,29.758,2213,0
2017-07-27,29.806,29.806,29.56,29.56,2379,0
2017-07-28,29.63,29.779,29.381,29.63,5198,0
2017-07-31,29.679,29.679,29.381,29.381,3159,0
2017-08-01,29.53,29.53,29.183,29.183,4611,0
2017-08-02,29.483,29.483,28.885,28.885,3185,0
2017-08-03,29.252,29.252,28.369,28.389,6465,0
2017-08-04,28.831,28.831,28.29,28.538,4569,0
2017-08-07,28.587,28.587,28.29,28.587,5891,0
2017-08-08,28.637,28.786,28.587,28.786,2594,0
2017-08-09,28.687,28.687,28.587,28.587,4894,0
2017-08-10,28.538,28.687,27.942,27.942,10659,0
2017-08-11,28.24,28.24,26.652,26.701,9913,0
2017-08-14,26.701,27.694,26.701,27.396,10980,0
2017-08-15,27.644,27.644,27.297,27.347,2716,0
2017-08-16,27.297,27.297,27.098,27.148,1947,0
2017-08-17,27.111,27.111,26.751,26.801,5666,0
2017-08-18,26.453,26.751,26.404,26.751,11757,0
2017-08-21,26.453,26.652,26.453,26.652,2619,0
2017-08-22,26.85,27.247,26.85,27.098,5965,0
2017-08-23,26.801,27.049,26.801,26.95,5272,0
2017-08-24,26.95,26.95,26.85,26.95,2879,0
2017-08-25,26.95,27.595,26.95,27.297,6137,0
2017-08-28,27.123,27.198,26.95,26.95,2856,0
2017-08-29,26.85,27.063,26.801,26.801,3799,0
2017-08-30,26.95,26.999,26.85,26.9,2739,0
2017-08-31,26.999,26.999,26.9,26.9,4241,0
2017-09-01,27.049,27.148,26.95,27.148,4375,0
2017-09-05,27.049,27.247,26.999,27.148,6127,0
2017-09-06,27.148,27.396,27.148,27.297,4939,0
2017-09-07,27.297,27.496,27.223,27.247,3657,0
2017-09-08,27.297,27.793,27.049,27.496,6359,0
2017-09-11,27.644,27.793,27.496,27.793,36889,0
2017-09-12,27.793,28.29,27.744,28.091,4251,0
2017-09-13,27.744,28.786,27.744,28.687,5735,0
2017-09-14,28.786,28.885,28.637,28.637,5827,0
2017-09-15,28.736,28.736,28.141,28.339,30154,0
2017-09-18,28.29,28.935,28.29,28.587,8536,0
2017-09-19,28.29,28.29,27.893,27.942,6447,0
2017-09-20,27.942,28.488,27.942,28.339,7378,0
2017-09-21,27.942,28.091,27.793,27.793,28335,0
2017-09-22,27.793,28.488,27.768,28.141,17254,0
2017-09-25,27.942,28.389,27.793,27.992,14632,0
2017-09-26,28.19,29.059,28.091,28.637,13351,0
2017-09-27,28.935,30.622,28.786,30.473,18269,0
2017-09-28,30.374,30.534,29.54,30.523,10869,0
2017-09-29,30.424,30.518,29.481,29.58,10519,0
2017-10-02,29.779,30.275,29.569,30.275,9369,0
2017-10-03,29.977,30.027,29.654,29.828,9670,0
2017-10-04,29.828,29.878,29.779,29.779,3767,0
2017-10-05,29.927,30.076,29.684,29.977,7628,0
2017-10-06,29.927,30.424,29.927,30.225,7358,0
2017-10-09,30.275,30.97,30.275,30.722,6865,0
2017-10-10,30.97,31.516,30.771,31.516,10125,0
2017-10-11,31.615,31.664,31.019,31.019,7537,0
2017-10-12,29.779,30.846,29.779,30.424,4842,0
2017-10-13,30.374,30.92,30.374,30.92,4480,0
2017-10-16,30.87,30.87,29.729,29.977,15263,0
2017-10-17,29.952,30.027,29.828,29.828,5994,0
2017-10-18,29.878,30.176,29.878,29.878,11708,0
2017-10-19,29.927,29.927,29.63,29.63,3423,0
2017-10-20,29.878,29.977,29.729,29.977,3980,0
2017-10-23,29.878,29.977,29.381,29.381,2698,0
2017-10-24,29.53,30.027,29.53,29.878,5010,0
2017-10-25,29.779,30.027,29.431,29.927,7720,0
2017-10-26,29.878,30.027,29.878,30.027,2285,0
2017-10-27,29.878,30.076,29.878,30.076,8575,0
2017-10-30,29.977,29.977,29.58,29.58,3511,0
2017-10-31,29.75,30,29.65,29.8,10748,0
2017-11-01,29.61,29.65,29.1,29.1,2634,0
2017-11-02,28.55,29.8,28.55,29.75,4512,0
2017-11-03,29.45,29.65,29.45,29.5,8061,0
2017-11-06,29.5,29.75,29.45,29.45,2446,0
2017-11-07,29.05,29.05,27.85,27.85,6917,0
2017-11-08,28.05,28.05,27.555,27.75,8805,0
2017-11-09,27.55,28.1,27.55,27.85,5189,0
2017-11-10,28.2,28.8993,28.2,28.65,5929,0
