Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.813,23.893,23.813,23.893,608,0
2005-02-28,24.204,24.204,24.204,24.204,254,0
2005-03-01,24.204,24.204,24.204,24.204,438,0
2005-03-02,23.893,23.893,23.893,23.893,254,0
2005-03-03,23.893,23.93,23.893,23.893,3823,0
2005-03-04,24.204,24.204,24.048,24.048,606,0
2005-03-07,24.204,24.204,23.813,24.204,1918,0
2005-03-08,24.204,24.987,24.204,24.594,3380,0
2005-03-09,24.987,24.987,24.987,24.987,2000,0
2005-03-10,24.987,24.987,24.987,24.987,383,0
2005-03-11,24.594,24.987,24.594,24.987,638,0
2005-03-14,24.987,25.764,24.987,25.179,1921,0
2005-03-15,25.179,25.179,24.987,24.987,5892,0
2005-03-17,24.791,24.791,24.791,24.791,254,0
2005-03-21,24.711,24.944,24.711,24.944,254,0
2005-03-22,24.987,25.453,24.987,25.453,1661,0
2005-03-23,24.866,24.866,24.711,24.711,1123,0
2005-03-24,24.673,24.682,24.673,24.673,679,0
2005-03-28,24.987,24.987,24.987,24.987,254,0
2005-03-29,24.594,24.594,24.281,24.281,2242,0
2005-03-31,24.987,24.987,24.281,24.281,863,0
2005-04-01,24.791,24.791,24.791,24.791,127,0
2005-04-04,24.281,24.281,24.204,24.204,895,0
2005-04-05,24.164,24.164,24.164,24.164,383,0
2005-04-06,24.164,24.164,24.164,24.164,127,0
2005-04-07,24.164,24.204,24.164,24.204,2434,0
2005-04-08,23.968,24.204,23.893,23.893,2306,0
2005-04-12,23.893,25.453,23.893,24.009,2689,0
2005-04-14,24.048,24.204,23.813,23.813,1661,0
2005-04-15,23.813,23.813,23.461,23.62,1217,0
2005-04-18,23.112,23.112,23.112,23.112,139,0
2005-04-19,23.424,23.424,23.267,23.267,580,0
2005-04-20,23.112,24.204,23.112,24.204,473,0
2005-04-21,23.424,24.204,23.112,24.204,1234,0
2005-04-22,23.424,23.424,23.228,23.228,3330,0
2005-04-26,23.813,23.813,23.424,23.424,545,0
2005-04-27,23.424,23.424,22.641,22.995,4580,0
2005-05-02,23.134,23.134,23.127,23.127,580,0
2005-05-05,23.032,23.385,23.032,23.112,1605,0
2005-05-06,23.112,23.112,23.032,23.112,7386,0
2005-05-09,23.032,23.032,22.839,22.839,1759,0
2005-05-10,22.758,22.839,22.253,22.253,5185,0
2005-05-11,22.253,22.446,22.253,22.446,1729,0
2005-05-13,22.253,22.253,21.981,21.981,2945,0
2005-05-16,21.981,22.641,21.981,22.641,2434,0
2005-05-17,22.058,22.682,22.058,22.626,3649,0
2005-05-18,22.641,22.641,22.641,22.641,244,0
2005-05-19,22.058,22.058,22.058,22.058,127,0
2005-05-23,22.058,22.058,21.628,22.058,3458,0
2005-05-24,22.058,22.058,21.705,21.861,2366,0
2005-05-25,21.705,21.861,21.705,21.705,1152,0
2005-05-26,21.784,22.453,21.784,22.453,2215,0
2005-05-27,22.626,22.641,22.626,22.641,3742,0
2005-05-31,22.487,22.487,22.487,22.487,383,0
2005-06-01,22.487,22.487,22.487,22.487,383,0
2005-06-02,22.641,22.641,22.487,22.487,1615,0
2005-06-03,22.641,22.641,22.253,22.253,937,0
2005-06-07,22.329,22.329,22.253,22.253,761,0
2005-06-09,22.487,22.487,22.253,22.253,383,0
2005-06-13,22.058,22.058,22.058,22.058,20687,0
2005-06-14,21.861,21.861,21.472,21.472,1890,0
2005-06-15,21.276,21.276,21.276,21.276,383,0
2005-06-16,21.276,21.276,21.082,21.082,1023,0
2005-06-17,20.886,20.886,20.886,20.886,198,0
2005-06-20,20.495,20.886,20.495,20.848,2935,0
2005-06-21,20.848,20.848,20.692,20.692,1129,0
2005-06-22,20.848,20.886,20.848,20.886,1281,0
2005-06-23,20.925,20.965,20.807,20.886,3163,0
2005-06-24,20.886,20.886,20.886,20.886,254,0
2005-06-27,20.886,20.886,20.692,20.731,2024,0
2005-06-28,20.731,20.848,20.573,20.692,2205,0
2005-06-29,20.511,20.886,19.596,20.886,15452,0
2005-06-30,20.731,20.886,20.456,20.456,624,0
2005-07-01,20.495,20.886,20.495,20.886,2725,0
2005-07-05,20.692,20.692,20.692,20.692,127,0
2005-07-06,20.886,20.886,20.886,20.886,509,0
2005-07-07,20.886,20.886,20.495,20.495,2370,0
2005-07-08,21.082,21.276,21.082,21.276,3330,0
2005-07-11,21.082,21.082,21.082,21.082,509,0
2005-07-12,21.082,21.082,21.082,21.082,254,0
2005-07-13,21.082,21.668,21.082,21.668,3059,0
2005-07-14,21.668,21.668,21.668,21.668,254,0
2005-07-15,21.16,21.16,21.16,21.16,254,0
2005-07-18,21.668,21.668,21.236,21.236,3203,0
2005-07-19,21.353,21.571,21.353,21.571,3265,0
2005-07-20,21.628,21.628,21.628,21.628,509,0
2005-07-21,21.472,21.472,21.276,21.276,1280,0
2005-07-25,21.472,21.472,21.276,21.472,1139,0
2005-07-26,21.393,21.668,21.393,21.668,1406,0
2005-07-27,21.668,21.668,21.511,21.511,895,0
2005-07-29,21.744,21.861,21.668,21.705,2998,0
2005-08-02,21.744,21.861,21.744,21.744,2215,0
2005-08-04,21.861,22.41,21.861,22.41,8425,0
2005-08-05,22.253,23.032,22.253,23.032,1793,0
2005-08-08,22.329,23.148,22.329,22.329,652,0
2005-08-09,22.446,23.157,22.289,22.603,13764,0
2005-08-10,22.253,22.526,22.253,22.526,1533,0
2005-08-11,22.253,22.253,22.253,22.253,671,0
2005-08-12,22.446,22.446,22.446,22.446,1347,0
2005-08-16,22.289,22.289,22.289,22.289,4992,0
2005-08-17,22.289,22.329,22.289,22.289,4791,0
2005-08-19,22.446,22.446,22.41,22.41,961,0
2005-08-22,22.41,22.41,22.41,22.41,1533,0
2005-08-25,22.446,22.446,22.446,22.446,696,0
2005-08-26,22.41,22.41,22.41,22.41,580,0
2005-08-30,22.41,22.564,22.41,22.564,944,0
2005-08-31,22.446,22.446,22.446,22.446,2363,0
2005-09-01,22.564,22.839,22.564,22.72,5712,0
2005-09-02,22.487,22.487,22.487,22.487,518,0
2005-09-06,22.487,22.526,22.487,22.526,1885,0
2005-09-07,22.564,22.564,22.564,22.564,652,0
2005-09-08,22.641,22.839,22.564,22.641,4466,0
2005-09-09,22.641,22.641,22.564,22.641,13439,0
2005-09-12,22.564,22.641,22.564,22.579,26406,0
2005-09-13,22.564,22.564,22.564,22.564,254,0
2005-09-14,22.564,22.564,22.526,22.526,1146,0
2005-09-15,22.487,22.487,22.487,22.487,3324,0
2005-09-16,22.487,22.526,22.446,22.446,2565,0
2005-09-19,22.526,22.526,22.526,22.526,383,0
2005-09-20,22.446,22.446,22.446,22.446,509,0
2005-09-21,22.253,22.253,21.511,21.511,1661,0
2005-09-28,21.472,21.472,21.119,21.119,2049,0
2005-09-29,21.119,21.119,20.848,20.848,3844,0
2005-09-30,20.573,20.692,20.379,20.379,3137,0
2005-10-03,20.379,20.379,19.52,19.675,7811,0
2005-10-04,19.596,19.596,18.817,18.934,7747,0
2005-10-05,19.128,19.908,19.128,19.908,1023,0
2005-10-07,19.713,19.713,19.52,19.52,6787,0
2005-10-10,19.713,19.713,19.713,19.713,198,0
2005-10-11,19.713,19.713,19.52,19.52,1530,0
2005-10-12,19.128,19.207,19.128,19.128,1729,0
2005-10-13,18.934,19.52,18.934,19.323,3519,0
2005-10-14,19.323,19.323,18.934,18.934,8454,0
2005-10-17,19.323,19.323,19.323,19.323,1280,0
2005-10-18,19.285,19.285,19.285,19.285,147,0
2005-10-19,19.285,19.285,19.285,19.285,2945,0
2005-10-21,19.128,19.128,18.777,18.934,7670,0
2005-10-24,19.52,20.301,19.52,20.301,2113,0
2005-10-25,20.143,20.143,19.52,19.52,2113,0
2005-10-27,19.323,19.323,19.323,19.323,1063,0
2005-10-31,19.323,19.323,19.128,19.128,383,0
2005-11-01,19.323,19.323,19.323,19.323,1407,0
2005-11-02,19.012,19.323,19.012,19.052,5646,0
2005-11-03,19.128,19.128,19.128,19.128,638,0
2005-11-04,19.207,19.207,19.128,19.128,3589,0
2005-11-07,19.052,19.128,18.739,18.934,3549,0
2005-11-08,18.934,19.323,18.854,19.052,4976,0
2005-11-09,19.128,19.207,19.012,19.012,24268,0
2005-11-10,19.128,19.128,18.973,18.973,1023,0
2005-11-11,19.128,19.128,19.052,19.128,11143,0
2005-11-14,19.128,19.52,19.128,19.128,13896,0
2005-11-16,19.207,19.207,19.207,19.207,836,0
2005-11-17,19.285,19.323,19.089,19.128,5776,0
2005-11-18,19.128,19.128,19.089,19.128,4335,0
2005-11-21,19.207,19.207,19.207,19.207,325,0
2005-11-22,19.207,19.52,18.934,19.52,3291,0
2005-11-23,19.52,19.908,19.52,19.908,769,0
2005-11-28,20.301,20.495,20.22,20.495,2720,0
2005-11-30,20.301,20.301,20.301,20.301,672,0
2005-12-06,20.495,20.495,20.22,20.22,1280,0
2005-12-07,20.301,20.456,20.22,20.22,1317,0
2005-12-08,20.456,20.456,20.456,20.456,292,0
2005-12-09,20.301,20.301,20.065,20.065,3589,0
2005-12-12,20.184,20.456,20.104,20.104,1023,0
2005-12-13,20.184,20.184,20.104,20.184,8904,0
2005-12-14,20.301,20.301,19.886,19.886,4610,0
2005-12-15,20.301,20.692,20.301,20.692,1191,0
2005-12-19,20.651,20.651,20.028,20.028,2577,0
2005-12-20,19.754,19.754,19.713,19.713,1128,0
2005-12-21,19.908,19.908,19.713,19.713,1023,0
2005-12-22,19.713,19.713,19.52,19.52,769,0
2005-12-23,19.713,19.713,19.713,19.713,638,0
2005-12-27,19.52,19.596,18.739,19.596,7317,0
2005-12-28,19.596,19.596,18.973,18.973,1347,0
2005-12-29,19.128,19.323,19.128,19.323,509,0
2005-12-30,19.323,19.323,19.285,19.285,870,0
2006-01-03,19.481,19.481,19.236,19.379,5438,0
2006-01-04,19.52,19.52,19.245,19.245,2401,0
2006-01-05,19.245,19.245,18.739,18.739,4162,0
2006-01-06,19.128,19.323,19.012,19.323,2497,0
2006-01-09,19.323,19.52,19.012,19.323,5645,0
2006-01-11,19.128,19.128,19.012,19.012,769,0
2006-01-12,19.323,19.323,19.323,19.323,3066,0
2006-01-13,19.012,19.012,19.012,19.012,1280,0
2006-01-17,19.012,19.012,19.012,19.012,708,0
2006-01-18,19.003,19.003,18.973,18.973,1152,0
2006-01-19,18.934,18.934,18.934,18.934,198,0
2006-01-20,19.089,19.128,18.934,18.934,6988,0
2006-01-23,18.934,19.128,18.934,19.128,1856,0
2006-01-24,19.128,19.128,18.934,18.934,4610,0
2006-01-25,19.128,19.128,18.854,18.854,3009,0
2006-01-26,18.973,18.973,18.854,18.854,836,0
2006-01-30,18.934,19.128,18.934,19.128,1793,0
2006-01-31,19.128,19.128,19.128,19.128,3619,0
2006-02-01,19.128,19.323,19.128,19.323,2160,0
2006-02-02,19.128,20.965,19.128,20.965,5980,0
2006-02-08,19.713,19.713,19.713,19.713,383,0
2006-02-10,20.495,20.495,20.495,20.495,248,0
2006-02-13,20.104,20.104,19.754,20.028,2860,0
2006-02-14,19.713,19.713,19.207,19.207,1650,0
2006-02-15,19.52,19.52,19.207,19.207,961,0
2006-02-17,19.285,19.285,19.285,19.285,1280,0
2006-02-22,19.285,19.481,19.285,19.481,1570,0
2006-02-23,19.481,19.52,19.481,19.52,509,0
2006-02-24,19.481,19.52,19.403,19.52,769,0
2006-02-27,19.52,19.52,18.934,19.52,2818,0
2006-02-28,19.52,19.52,19.52,19.52,5583,0
2006-03-01,19.557,19.557,19.52,19.52,509,0
2006-03-03,19.52,19.52,19.52,19.52,638,0
2006-03-06,19.713,19.713,19.169,19.169,3508,0
2006-03-07,19.169,19.52,19.169,19.52,1023,0
2006-03-08,19.713,19.713,19.52,19.713,4355,0
2006-03-09,19.52,19.52,19.169,19.169,1023,0
2006-03-10,19.52,19.52,19.52,19.52,637,0
2006-03-13,19.323,19.323,19.169,19.169,2538,0
2006-03-14,19.713,20.692,19.364,20.692,5390,0
2006-03-15,20.692,20.692,20.495,20.495,11719,0
2006-03-16,20.692,20.692,19.52,19.52,1603,0
2006-03-17,19.596,19.596,19.596,19.596,325,0
2006-03-20,19.793,20.692,19.793,20.692,911,0
2006-03-21,20.573,20.573,20.573,20.573,127,0
2006-03-23,20.065,20.065,19.908,19.908,937,0
2006-03-24,19.52,20.301,19.52,19.908,1856,0
2006-03-27,19.713,19.908,19.323,19.908,895,0
2006-03-28,20.104,20.104,20.104,20.104,672,0
2006-03-29,19.908,20.184,19.908,20.184,1984,0
2006-03-30,20.495,20.495,20.104,20.301,3776,0
2006-03-31,20.692,20.692,20.533,20.692,1280,0
2006-04-03,20.651,20.651,20.22,20.22,769,0
2006-04-04,20.651,20.651,20.301,20.301,2093,0
2006-04-05,20.301,20.301,19.52,19.52,8584,0
2006-04-06,19.908,19.908,19.245,19.245,3203,0
2006-04-07,19.52,19.52,19.323,19.323,5762,0
2006-04-11,19.364,19.364,19.285,19.285,638,0
2006-04-13,19.481,19.481,19.481,19.481,127,0
2006-04-17,19.481,19.481,19.439,19.439,1793,0
2006-04-19,19.52,20.22,19.52,20.22,1190,0
2006-04-20,20.22,20.22,20.22,20.22,769,0
2006-04-21,19.754,19.754,19.754,19.754,254,0
2006-04-24,19.713,19.713,19.596,19.596,1280,0
2006-04-25,19.871,20.692,19.871,20.301,1774,0
2006-04-26,20.301,20.692,20.301,20.495,12829,0
2006-05-01,20.301,20.301,20.301,20.301,127,0
2006-05-02,20.301,20.379,20.301,20.301,965,0
2006-05-03,20.573,20.573,20.573,20.573,509,0
2006-05-04,20.573,20.573,20.573,20.573,895,0
2006-05-05,20.573,20.573,20.301,20.301,2834,0
2006-05-08,20.301,20.301,20.301,20.301,332,0
2006-05-09,20.301,20.301,19.908,19.908,2066,0
2006-05-11,20.301,20.301,20.301,20.301,1280,0
2006-05-12,20.337,20.337,20.337,20.337,254,0
2006-05-15,20.692,21.16,20.692,21.082,17534,0
2006-05-16,21.16,21.16,20.495,20.495,1724,0
2006-05-17,20.692,21.082,19.908,19.908,2398,0
2006-05-18,19.596,19.987,19.596,19.987,638,0
2006-05-19,20.301,20.337,19.637,20.337,3844,0
2006-05-22,20.533,20.692,20.533,20.692,638,0
2006-05-23,20.143,20.143,20.143,20.143,254,0
2006-05-24,20.301,21.082,20.301,21.082,2341,0
2006-05-25,20.301,20.886,20.301,20.651,10550,0
2006-05-26,20.533,20.692,20.533,20.692,3503,0
2006-05-30,20.692,20.692,20.301,20.301,1793,0
2006-06-01,20.143,20.143,20.143,20.143,254,0
2006-06-05,20.301,20.301,19.675,19.675,7170,0
2006-06-06,19.908,20.533,19.908,20.301,28107,0
2006-06-07,20.301,20.301,20.301,20.301,3844,0
2006-06-08,20.104,20.104,19.754,19.754,2562,0
2006-06-09,19.52,19.754,19.403,19.754,6445,0
2006-06-12,19.637,19.637,19.637,19.637,580,0
2006-06-13,19.871,20.143,19.871,20.143,1217,0
2006-06-14,19.949,20.143,19.949,19.949,993,0
2006-06-15,20.301,20.301,20.184,20.184,8164,0
2006-06-19,19.949,20.104,19.908,20.104,1605,0
2006-06-20,20.184,20.184,19.52,19.52,3337,0
2006-06-22,19.637,19.637,19.557,19.557,568,0
2006-06-23,19.908,19.908,19.908,19.908,254,0
2006-06-26,19.871,19.908,19.871,19.908,1023,0
2006-06-27,19.908,19.908,19.908,19.908,254,0
2006-06-28,19.596,19.596,19.596,19.596,20646,0
2006-06-29,19.908,20.184,19.908,19.908,19982,0
2006-07-03,19.949,19.949,19.908,19.908,473,0
2006-07-05,20.104,20.104,20.104,20.104,1533,0
2006-07-07,20.104,20.104,20.104,20.104,254,0
2006-07-11,19.793,19.793,19.323,19.52,2945,0
2006-07-12,19.439,19.52,19.207,19.207,3578,0
2006-07-13,19.144,19.144,19.128,19.128,1072,0
2006-07-19,19.128,19.128,19.105,19.105,638,0
2006-07-20,19.323,19.323,19.128,19.128,1023,0
2006-07-21,19.245,19.439,19.153,19.439,1243,0
2006-07-24,19.169,19.52,19.169,19.52,5315,0
2006-07-25,19.908,20.301,19.908,19.908,13623,0
2006-07-26,19.754,19.754,19.713,19.713,383,0
2006-07-27,19.754,19.754,19.596,19.596,1474,0
2006-07-31,19.713,19.908,19.713,19.908,509,0
2006-08-01,20.104,20.104,19.833,19.833,535,0
2006-08-02,20.104,20.104,20.104,20.104,836,0
2006-08-08,20.104,20.104,19.908,20.104,1204,0
2006-08-09,19.713,19.713,19.713,19.713,254,0
2006-08-11,20.104,20.301,19.557,20.301,7802,0
2006-08-14,20.301,20.301,19.754,20.104,2495,0
2006-08-15,19.707,19.707,19.52,19.596,19045,0
2006-08-16,20.104,20.104,20.104,20.104,254,0
2006-08-17,19.675,19.908,19.583,19.908,2562,0
2006-08-18,19.908,19.908,19.675,19.675,4866,0
2006-08-21,20.104,20.104,20.104,20.104,1661,0
2006-08-22,20.104,20.104,20.104,20.104,1481,0
2006-08-23,20.301,20.337,20.301,20.301,7141,0
2006-08-24,20.22,20.301,20.22,20.301,1407,0
2006-08-25,20.22,20.22,20.22,20.22,254,0
2006-08-28,20.22,20.418,20.22,20.418,3338,0
2006-08-29,20.395,20.395,19.908,19.908,4992,0
2006-08-30,20.22,20.22,20.22,20.22,638,0
2006-08-31,20.22,20.22,19.949,20.104,4483,0
2006-09-01,19.987,19.987,19.949,19.949,2356,0
2006-09-05,19.987,20.22,19.949,20.22,895,0
2006-09-06,20.22,20.22,20.065,20.065,3907,0
2006-09-07,20.143,20.184,20.143,20.143,708,0
2006-09-08,20.143,20.143,20.143,20.143,383,0
2006-09-11,20.143,20.143,19.949,19.949,672,0
2006-09-12,19.949,20.184,19.949,19.949,754,0
2006-09-13,19.949,20.184,19.949,20.184,18701,0
2006-09-14,19.987,20.065,19.949,19.987,3170,0
2006-09-15,19.987,19.987,19.949,19.987,757,0
2006-09-18,19.949,19.949,19.908,19.908,2562,0
2006-09-19,19.987,19.987,19.987,19.987,509,0
2006-09-21,19.987,20.028,19.987,20.028,895,0
2006-09-22,19.987,20.104,19.949,20.104,3519,0
2006-09-25,20.104,20.104,20.104,20.104,254,0
2006-09-26,20.104,20.184,19.987,20.143,2994,0
2006-09-27,20.104,20.143,20.104,20.104,1407,0
2006-09-28,20.143,20.22,20.143,20.22,1533,0
2006-09-29,20.22,20.22,20.104,20.104,8198,0
2006-10-02,20.104,20.104,20.104,20.104,254,0
2006-10-03,20.065,20.065,20.028,20.028,1023,0
2006-10-05,19.949,19.949,19.949,19.949,877,0
2006-10-06,19.949,20.028,19.949,19.987,4030,0
2006-10-09,20.184,20.22,20.184,20.22,638,0
2006-10-10,20.184,20.184,20.184,20.184,509,0
2006-10-11,20.22,20.22,20.22,20.22,509,0
2006-10-12,20.104,20.143,20.104,20.143,1921,0
2006-10-13,20.143,20.22,19.987,20.22,895,0
2006-10-16,20.143,20.301,20.143,20.184,18300,0
2006-10-17,20.184,20.184,20.143,20.143,1089,0
2006-10-18,20.184,20.263,20.143,20.143,2049,0
2006-10-19,20.184,20.184,20.184,20.184,254,0
2006-10-20,20.143,20.143,20.143,20.143,509,0
2006-10-23,20.22,20.22,20.184,20.184,1023,0
2006-10-26,20.143,20.143,19.908,19.949,2918,0
2006-10-27,19.908,19.908,19.908,19.908,2306,0
2006-10-30,19.949,19.949,19.949,19.949,254,0
2006-10-31,19.949,19.949,19.949,19.949,127,0
2006-11-01,19.949,19.949,19.949,19.949,638,0
2006-11-02,19.949,19.949,19.949,19.949,383,0
2006-11-06,19.949,19.949,19.949,19.949,961,0
2006-11-08,19.949,19.949,19.793,19.793,509,0
2006-11-09,19.949,19.949,19.949,19.949,1921,0
2006-11-13,20.028,20.104,20.028,20.104,1921,0
2006-11-14,20.065,20.065,19.908,19.908,2049,0
2006-11-15,19.949,19.949,19.833,19.833,1255,0
2006-11-16,19.949,19.949,19.949,19.949,498,0
2006-11-17,20.065,20.143,20.065,20.143,4483,0
2006-11-20,19.987,20.028,19.713,19.713,7437,0
2006-11-21,19.754,19.754,19.713,19.713,6401,0
2006-11-22,19.713,19.713,19.713,19.713,6021,0
2006-11-24,19.713,19.713,19.713,19.713,895,0
2006-11-27,19.713,19.713,19.713,19.713,15050,0
2006-11-28,19.713,19.713,19.713,19.713,6595,0
2006-11-29,19.557,19.557,19.557,19.557,288,0
2006-11-30,19.557,19.557,19.557,19.557,352,0
2006-12-01,19.675,19.675,19.675,19.675,509,0
2006-12-04,19.713,19.713,19.52,19.713,4227,0
2006-12-05,19.528,19.528,19.52,19.52,2175,0
2006-12-06,19.908,19.908,19.52,19.52,1898,0
2006-12-07,19.52,19.52,19.52,19.52,254,0
2006-12-08,19.52,19.52,18.817,18.817,3902,0
2006-12-11,19.144,19.144,19.128,19.128,638,0
2006-12-12,19.318,19.318,19.318,19.318,127,0
2006-12-13,19.16,19.16,19.16,19.16,325,0
2006-12-14,18.949,18.973,18.777,18.777,3319,0
2006-12-18,18.854,18.854,18.801,18.801,614,0
2006-12-19,18.739,19.089,18.739,19.089,5171,0
2006-12-20,18.973,19.113,18.973,19.113,2818,0
2006-12-21,18.739,18.777,18.739,18.777,1407,0
2006-12-22,18.777,19.113,18.777,19.113,1310,0
2006-12-26,18.794,18.794,18.035,18.545,12152,0
2006-12-27,18.739,19.089,18.661,18.661,3974,0
2006-12-28,18.661,18.817,18.27,18.817,5423,0
2006-12-29,18.817,18.817,18.739,18.739,2562,0
2007-01-03,18.739,18.739,18.739,18.739,127,0
2007-01-04,18.739,18.739,18.621,18.621,1617,0
2007-01-05,18.739,18.739,18.73,18.73,2818,0
2007-01-08,18.723,18.934,18.621,18.934,6002,0
2007-01-09,19.128,19.128,19.012,19.012,3844,0
2007-01-10,19.012,19.012,18.739,18.739,2175,0
2007-01-11,19.052,19.052,18.973,19.052,1152,0
2007-01-12,19.012,19.012,19.012,19.012,1152,0
2007-01-16,19.052,19.052,19.052,19.052,769,0
2007-01-17,19.052,19.052,18.894,18.973,3488,0
2007-01-18,19.128,19.236,18.973,19.236,1963,0
2007-01-19,19.207,19.207,19.052,19.052,2242,0
2007-01-22,19.128,19.136,19.052,19.052,1921,0
2007-01-23,19.128,19.128,19.128,19.128,127,0
2007-01-24,19.245,19.245,19.245,19.245,147,0
2007-01-25,19.323,19.323,19.323,19.323,325,0
2007-01-26,19.323,19.323,18.934,19.207,35095,0
2007-01-29,19.128,19.207,18.817,18.817,71541,0
2007-01-30,18.817,19.113,18.817,19.089,1347,0
2007-01-31,19.128,19.128,19.089,19.089,9188,0
2007-02-01,19.128,19.285,19.128,19.207,3475,0
2007-02-02,19.245,19.245,19.245,19.245,1152,0
2007-02-05,19.245,19.245,19.245,19.245,769,0
2007-02-06,19.323,19.323,19.323,19.323,638,0
2007-02-07,19.323,19.323,19.323,19.323,2163,0
2007-02-08,19.245,19.245,19.169,19.207,60328,0
2007-02-12,19.245,19.245,19.245,19.245,254,0
2007-02-13,19.323,19.323,19.323,19.323,127,0
2007-02-14,19.323,19.323,19.323,19.323,1302,0
2007-02-15,19.245,19.245,19.245,19.245,2175,0
2007-02-16,19.245,19.245,19.245,19.245,3971,0
2007-02-20,19.245,19.245,19.169,19.169,6528,0
2007-02-21,19.245,19.323,19.207,19.323,12184,0
2007-02-22,19.169,19.207,19.169,19.207,4359,0
2007-02-23,19.207,19.207,19.207,19.207,3203,0
2007-02-26,19.207,19.207,19.207,19.207,2429,0
2007-02-27,19.207,19.245,19.207,19.245,1023,0
2007-02-28,19.245,19.245,19.245,19.245,638,0
2007-03-01,19.323,19.323,19.323,19.323,509,0
2007-03-02,19.52,19.52,19.52,19.52,254,0
2007-03-05,19.323,19.323,19.323,19.323,2318,0
2007-03-08,19.323,19.323,19.169,19.323,20041,0
2007-03-12,19.323,19.52,19.323,19.323,4610,0
2007-03-13,19.323,19.323,19.323,19.323,4026,0
2007-03-14,19.323,19.323,19.323,19.323,198,0
2007-03-15,19.323,19.323,19.323,19.323,1037,0
2007-03-16,19.323,19.323,19.323,19.323,6661,0
2007-03-19,19.323,19.323,19.323,19.323,1217,0
2007-03-20,19.207,19.207,19.169,19.169,469,0
2007-03-21,19.169,19.169,19.169,19.169,1407,0
2007-03-22,19.169,19.169,19.169,19.169,14521,0
2007-03-26,19.169,19.169,19.169,19.169,4901,0
2007-03-27,19.169,19.169,18.934,18.934,1921,0
2007-03-28,19.207,19.207,19.089,19.089,1793,0
2007-03-29,19.207,19.364,19.089,19.364,7334,0
2007-03-30,19.364,19.364,19.364,19.364,127,0
2007-04-03,19.207,19.207,19.128,19.128,2049,0
2007-04-04,19.052,19.052,18.794,18.794,1152,0
2007-04-05,19.285,19.285,19.285,19.285,254,0
2007-04-09,19.285,19.285,18.934,18.973,12675,0
2007-04-10,18.934,18.934,18.934,18.934,254,0
2007-04-11,18.894,18.894,18.894,18.894,452,0
2007-04-13,18.817,18.817,18.777,18.817,3073,0
2007-04-16,19.052,19.052,18.894,18.894,585,0
2007-04-17,18.894,18.894,18.817,18.894,13064,0
2007-04-18,18.934,18.934,18.894,18.934,8836,0
2007-04-19,18.894,18.894,18.777,18.894,2185,0
2007-04-20,18.817,18.973,18.786,18.973,3817,0
2007-04-23,18.817,18.817,18.817,18.817,1921,0
2007-04-24,18.894,18.934,18.854,18.934,1954,0
2007-04-25,18.854,18.894,18.854,18.854,9847,0
2007-04-26,18.934,18.934,18.894,18.894,974,0
2007-04-27,18.854,18.934,18.854,18.894,18389,0
2007-04-30,18.854,19.128,18.854,19.128,4337,0
2007-05-01,19.052,19.323,18.934,18.934,8448,0
2007-05-02,18.934,18.934,18.854,18.854,836,0
2007-05-03,18.854,18.854,18.817,18.817,1159,0
2007-05-04,18.934,18.934,18.854,18.854,7319,0
2007-05-07,18.777,18.817,18.777,18.817,1793,0
2007-05-08,18.934,18.934,18.894,18.934,1661,0
2007-05-09,18.894,18.973,18.894,18.973,2400,0
2007-05-10,18.973,19.323,18.973,18.973,2113,0
2007-05-14,18.973,19.128,18.973,19.128,1793,0
2007-05-15,19.012,19.052,18.973,18.973,5955,0
2007-05-16,19.012,19.089,19.012,19.012,3330,0
2007-05-17,19.012,19.012,19.012,19.012,1533,0
2007-05-18,19.012,19.052,18.973,18.973,4959,0
2007-05-22,19.052,19.052,19.052,19.052,1793,0
2007-05-24,19.052,19.052,19.052,19.052,254,0
2007-05-25,19.052,19.052,19.052,19.052,6263,0
2007-05-29,19.089,19.323,18.973,19.323,1611,0
2007-05-30,19.052,19.052,19.052,19.052,638,0
2007-05-31,19.089,19.089,19.052,19.052,1793,0
2007-06-04,19.052,19.052,19.052,19.052,254,0
2007-06-05,19.052,19.052,19.052,19.052,198,0
2007-06-08,19.052,19.128,19.052,19.128,1005,0
2007-06-11,19.052,19.052,19.052,19.052,769,0
2007-06-13,19.052,19.052,19.052,19.052,1735,0
2007-06-14,19.052,19.052,19.052,19.052,383,0
2007-06-15,19.128,19.128,19.128,19.128,642,0
2007-06-18,18.894,19.052,18.894,18.894,8822,0
2007-06-19,18.894,18.894,18.854,18.894,22695,0
2007-06-20,19.052,19.052,18.854,18.854,769,0
2007-06-21,19.052,19.052,18.854,18.854,2818,0
2007-06-22,18.545,18.777,18.545,18.739,1051,0
2007-06-25,18.777,18.777,18.777,18.777,5636,0
2007-06-26,18.777,18.777,18.777,18.777,3971,0
2007-06-27,18.698,19.012,18.698,18.817,2562,0
2007-06-28,18.817,18.854,18.739,18.817,21744,0
2007-06-29,18.817,18.817,18.817,18.817,1086,0
2007-07-02,18.817,18.894,18.777,18.894,2540,0
2007-07-05,18.894,18.894,18.894,18.894,127,0
2007-07-06,18.894,18.894,18.894,18.894,708,0
2007-07-10,18.973,18.973,18.973,18.973,4483,0
2007-07-11,18.973,19.128,18.621,18.739,18497,0
2007-07-12,18.894,18.973,18.777,18.973,12040,0
2007-07-13,19.052,19.052,19.052,19.052,509,0
2007-07-16,19.052,19.052,19.052,19.052,1489,0
2007-07-17,19.128,19.128,18.894,19.052,8087,0
2007-07-18,19.052,19.052,19.052,19.052,383,0
2007-07-19,19.012,19.012,18.817,18.973,3231,0
2007-07-20,18.973,18.973,18.739,18.739,5603,0
2007-07-23,18.817,18.817,18.817,18.817,1921,0
2007-07-24,18.739,19.012,18.739,19.012,2863,0
2007-07-25,18.934,19.012,18.934,19.012,1533,0
2007-07-27,18.894,19.128,18.739,18.894,11527,0
2007-07-30,18.739,18.739,18.739,18.739,769,0
2007-07-31,18.739,18.739,18.739,18.739,424,0
2007-08-01,18.739,18.739,18.739,18.739,2337,0
2007-08-02,18.739,18.739,18.153,18.545,25614,0
2007-08-03,18.739,18.739,18.545,18.621,18537,0
2007-08-06,18.386,18.426,18.348,18.348,6915,0
2007-08-07,18.545,18.698,18.505,18.698,3458,0
2007-08-08,18.661,18.661,18.505,18.582,15880,0
2007-08-09,18.698,18.934,18.698,18.934,10437,0
2007-08-10,18.739,18.817,18.739,18.817,14152,0
2007-08-13,18.934,18.934,18.817,18.934,18470,0
2007-08-14,18.934,18.934,18.934,18.934,5120,0
2007-08-15,18.894,18.894,18.739,18.777,4528,0
2007-08-16,18.777,18.777,18.621,18.621,8389,0
2007-08-17,18.739,18.817,18.582,18.817,5653,0
2007-08-20,18.739,19.089,18.739,19.089,3767,0
2007-08-21,19.128,19.128,19.128,19.128,1661,0
2007-08-22,19.128,19.128,19.128,19.128,2427,0
2007-08-23,19.128,19.169,19.128,19.128,5636,0
2007-08-24,19.136,19.169,19.128,19.169,4494,0
2007-08-27,19.323,19.323,19.169,19.169,769,0
2007-08-28,19.169,19.169,19.052,19.052,4812,0
2007-08-29,18.973,18.982,18.739,18.739,3971,0
2007-08-30,18.973,18.973,18.941,18.973,4001,0
2007-08-31,19.012,19.052,19.012,19.052,2562,0
2007-09-04,19.082,19.082,19.082,19.082,254,0
2007-09-05,19.105,19.105,19.044,19.052,3330,0
2007-09-06,19.121,19.207,19.121,19.207,5754,0
2007-09-10,19.439,19.439,19.207,19.285,2728,0
2007-09-11,19.245,19.245,19.207,19.207,1280,0
2007-09-12,19.207,19.207,19.207,19.207,808,0
2007-09-13,19.214,19.214,19.169,19.169,4866,0
2007-09-14,19.089,19.105,19.089,19.105,4162,0
2007-09-17,19.16,19.16,19.153,19.153,1184,0
2007-09-18,19.207,19.323,19.207,19.323,1533,0
2007-09-19,19.245,19.245,19.089,19.128,6560,0
2007-09-20,19.128,19.128,19.128,19.128,3845,0
2007-09-21,19.128,19.439,17.957,19.128,27612,0
2007-09-24,19.245,19.245,19.245,19.245,3265,0
2007-09-26,19.254,19.254,19.254,19.254,769,0
2007-09-27,19.285,19.285,19.285,19.285,1152,0
2007-09-28,19.323,19.323,19.323,19.323,254,0
2007-10-02,19.323,19.323,19.323,19.323,769,0
2007-10-03,19.439,19.439,19.323,19.323,1341,0
2007-10-04,19.323,19.323,19.323,19.323,1139,0
2007-10-05,19.323,19.323,19.323,19.323,5384,0
2007-10-08,19.128,19.128,19.128,19.128,638,0
2007-10-09,19.323,19.364,19.128,19.128,2103,0
2007-10-10,19.285,19.52,19.285,19.403,17225,0
2007-10-11,19.323,19.323,19.323,19.323,2542,0
2007-10-12,19.403,19.439,19.403,19.439,1565,0
2007-10-15,19.439,19.439,19.323,19.323,1661,0
2007-10-16,19.323,19.364,19.128,19.364,3406,0
2007-10-17,19.364,19.364,19.364,19.364,1824,0
2007-10-18,19.364,19.364,19.364,19.364,1921,0
2007-10-19,19.364,19.364,19.364,19.364,509,0
2007-10-23,19.364,19.364,19.128,19.364,4378,0
2007-10-24,19.207,19.214,19.207,19.207,2595,0
2007-10-25,19.207,19.207,19.207,19.207,1055,0
2007-10-26,19.285,19.285,19.285,19.285,1152,0
2007-10-30,19.323,19.323,19.207,19.207,3203,0
2007-10-31,19.207,19.207,19.207,19.207,769,0
2007-11-01,19.245,19.245,19.207,19.207,708,0
2007-11-02,19.207,19.364,19.052,19.364,2935,0
2007-11-05,19.364,19.439,19.245,19.439,5712,0
2007-11-07,19.439,19.439,19.439,19.439,1407,0
2007-11-09,19.52,19.52,19.52,19.52,1232,0
2007-11-12,19.52,19.52,19.52,19.52,254,0
2007-11-13,19.52,19.675,19.52,19.596,9968,0
2007-11-14,19.596,19.596,19.557,19.596,5225,0
2007-11-15,19.675,19.675,19.128,19.169,3051,0
2007-11-16,19.128,19.128,19.128,19.128,1954,0
2007-11-19,19.128,19.128,19.128,19.128,1421,0
2007-11-20,19.128,19.169,19.128,19.169,981,0
2007-11-21,19.169,19.169,19.169,19.169,895,0
2007-11-27,19.323,19.323,19.323,19.323,127,0
2007-11-28,19.169,19.169,18.973,19.169,10504,0
2007-11-30,19.012,19.128,18.973,19.128,5120,0
2007-12-03,19.128,19.128,18.973,18.973,1098,0
2007-12-04,19.052,19.245,19.052,19.245,2889,0
2007-12-06,19.169,19.184,19.169,19.169,961,0
2007-12-07,19.169,19.169,19.128,19.128,14529,0
2007-12-10,19.128,19.128,19.012,19.012,2049,0
2007-12-12,19.012,19.128,19.012,19.128,1023,0
2007-12-13,19.128,19.128,19.052,19.128,3527,0
2007-12-14,19.052,19.052,19.052,19.052,198,0
2007-12-17,19.052,19.052,18.973,18.973,2642,0
2007-12-18,18.973,18.973,18.973,18.973,1552,0
2007-12-20,18.854,18.854,18.854,18.854,127,0
2007-12-21,18.973,18.973,18.545,18.854,3073,0
2007-12-24,18.854,18.894,18.854,18.894,883,0
2007-12-26,18.894,19.207,18.817,19.207,26627,0
2007-12-27,19.128,19.128,18.739,18.817,18739,0
2007-12-31,18.973,18.973,18.973,18.973,769,0
2008-01-02,18.153,18.27,17.801,18.27,5775,0
2008-01-03,18.192,18.348,17.412,18.348,7769,0
2008-01-04,18.545,18.739,17.489,18.545,7493,0
2008-01-07,19.207,19.207,18.739,18.739,2336,0
2008-01-08,18.348,18.348,18.348,18.348,198,0
2008-01-09,18.386,18.386,17.295,17.957,3330,0
2008-01-10,17.957,17.957,16.435,17.373,7205,0
2008-01-11,17.412,17.957,17.412,17.957,3693,0
2008-01-14,17.565,17.565,17.565,17.565,285,0
2008-01-15,17.565,17.565,16.632,16.788,1793,0
2008-01-16,17.178,17.255,17.178,17.255,2985,0
2008-01-17,17.178,17.178,16.474,16.474,1661,0
2008-01-18,16.474,16.474,16.435,16.435,895,0
2008-01-22,16.59,16.59,16.59,16.59,1793,0
2008-01-23,16.474,17.178,16.474,17.178,1375,0
2008-01-24,17.565,17.957,17.565,17.957,895,0
2008-01-25,18.348,18.661,17.957,17.957,5464,0
2008-01-28,17.88,17.88,17.178,17.178,1603,0
2008-01-29,17.565,17.565,17.178,17.178,708,0
2008-01-30,17.373,17.565,17.178,17.178,5981,0
2008-01-31,17.565,17.565,17.565,17.565,254,0
2008-02-01,17.565,17.723,17.178,17.178,2497,0
2008-02-04,17.178,17.178,17.178,17.178,127,0
2008-02-05,17.373,17.373,16.98,17.178,1528,0
2008-02-07,17.373,17.373,17.373,17.373,1533,0
2008-02-08,17.957,17.957,17.957,17.957,254,0
2008-02-13,17.801,17.801,17.723,17.74,5620,0
2008-02-15,17.763,17.763,17.763,17.763,254,0
2008-02-19,17.957,17.957,17.957,17.957,153,0
2008-02-20,17.957,17.957,17.957,17.957,2306,0
2008-02-21,17.957,17.957,17.763,17.957,2434,0
2008-02-22,17.565,17.647,17.565,17.608,1661,0
2008-02-26,17.565,17.565,17.565,17.565,127,0
2008-02-27,17.565,17.565,17.565,17.565,127,0
2008-02-28,17.565,17.565,17.565,17.565,127,0
2008-02-29,17.957,17.957,17.957,17.957,5252,0
2008-03-03,17.373,17.373,17.373,17.373,254,0
2008-03-04,17.255,17.255,17.255,17.255,825,0
2008-03-05,17.255,17.255,16.98,16.98,1954,0
2008-03-06,16.98,16.98,16.98,16.98,2497,0
2008-03-07,16.632,16.788,16.474,16.788,2446,0
2008-03-10,16.788,16.788,16.788,16.788,638,0
2008-03-11,16.788,16.98,16.398,16.398,11963,0
2008-03-13,16.443,16.443,16.443,16.443,1702,0
2008-03-17,16.553,16.553,16.398,16.398,1152,0
2008-03-18,16.398,16.553,16.398,16.553,2434,0
2008-03-19,16.553,16.553,16.398,16.398,1152,0
2008-03-24,15.85,16.398,15.85,16.398,1407,0
2008-03-25,16.98,17.373,16.98,17.178,4321,0
2008-03-26,17.178,17.178,17.178,17.178,708,0
2008-03-28,17.225,17.957,17.178,17.957,9483,0
2008-03-31,17.178,17.178,15.772,15.803,9095,0
2008-04-01,16.006,16.006,15.693,15.85,11901,0
2008-04-03,16.788,16.788,16.59,16.59,967,0
2008-04-04,16.241,16.241,16.006,16.006,17838,0
2008-04-07,16.084,16.084,15.693,15.732,3717,0
2008-04-08,16.006,16.006,15.693,15.693,2689,0
2008-04-09,15.928,15.928,15.693,15.693,5091,0
2008-04-10,15.693,15.693,14.251,15.029,9546,0
2008-04-11,14.133,14.258,13.272,13.975,14884,0
2008-04-14,13.897,14.054,13.821,13.859,3525,0
2008-04-15,14.403,15.147,13.937,14.757,6996,0
2008-04-16,14.757,15.576,14.757,15.576,4808,0
2008-04-17,14.991,14.991,14.951,14.951,638,0
2008-04-18,15.617,15.617,15.617,15.617,32440,0
2008-04-21,15.617,15.617,14.445,14.951,6076,0
2008-04-22,15.225,15.225,15.069,15.069,2634,0
2008-04-23,15.069,15.069,14.133,14.445,7840,0
2008-04-24,15.225,15.225,14.795,15.185,2625,0
2008-04-25,15.185,15.225,15.185,15.225,580,0
2008-04-28,15.225,15.617,15.225,15.458,40918,0
2008-04-29,15.458,15.617,15.458,15.617,29226,0
2008-04-30,16.006,16.161,16.006,16.006,27081,0
2008-05-01,16.006,17.373,16.006,17.373,14088,0
2008-05-02,17.171,17.763,17.171,17.763,5315,0
2008-05-05,17.763,17.801,16.59,17.565,3281,0
2008-05-06,16.904,17.373,16.398,16.788,6915,0
2008-05-07,16.865,17.178,16.788,17.178,6502,0
2008-05-08,16.942,16.942,15.732,16.278,8584,0
2008-05-09,16.278,17.178,16.278,17.178,7811,0
2008-05-12,17.373,17.373,17.255,17.373,2192,0
2008-05-13,17.255,17.255,16.826,17.178,1605,0
2008-05-14,17.373,17.373,17.373,17.373,509,0
2008-05-15,17.178,17.178,16.553,17.02,1871,0
2008-05-16,17.02,17.02,16.865,16.865,708,0
2008-05-19,17.178,17.763,16.748,16.788,4475,0
2008-05-21,16.59,16.59,15.147,15.811,11016,0
2008-05-22,15.655,15.732,15.302,15.42,8454,0
2008-05-23,15.458,15.655,15.302,15.302,9411,0
2008-05-27,15.42,15.617,15.42,15.617,1280,0
2008-05-28,15.617,17.098,15.617,17.098,1164,0
2008-05-29,15.928,16.006,15.655,16.006,4263,0
2008-05-30,15.772,15.772,15.772,15.772,127,0
2008-06-02,15.85,15.889,15.85,15.889,1908,0
2008-06-03,15.928,15.928,15.42,15.693,6661,0
2008-06-04,15.693,15.693,15.383,15.693,3382,0
2008-06-05,16.2,16.788,16.2,16.788,1023,0
2008-06-06,17.136,17.136,17.02,17.02,1533,0
2008-06-09,16.398,17.098,16.398,17.098,1023,0
2008-06-10,16.443,17.098,16.435,17.098,1597,0
2008-06-11,16.8,16.8,16.788,16.788,254,0
2008-06-12,16.59,16.59,16.435,16.435,1152,0
2008-06-13,16.788,16.788,16.272,16.59,6879,0
2008-06-16,16.788,17.178,16.575,17.178,1661,0
2008-06-17,17.178,17.178,16.474,16.474,7201,0
2008-06-18,17.171,17.171,16.474,16.632,9487,0
2008-06-19,16.59,17.178,16.567,17.178,2451,0
2008-06-20,16.655,16.998,15.383,15.383,12475,0
2008-06-23,15.631,16.724,15.631,16.398,1397,0
2008-06-24,15.732,15.96,15.225,15.225,22275,0
2008-06-25,15.4,15.568,15.054,15.264,16679,0
2008-06-26,15.036,16.124,15.036,16.124,5094,0
2008-06-27,16.006,16.699,15.732,16.373,6420,0
2008-06-30,16.2,16.967,16.2,16.531,4867,0
2008-07-01,16.474,16.474,16.398,16.398,2472,0
2008-07-02,16.59,16.59,16.272,16.272,2175,0
2008-07-07,15.036,16.006,15.036,15.413,1533,0
2008-07-08,16.59,16.826,16.59,16.826,1152,0
2008-07-09,15.624,16.398,15.264,16.365,1285,0
2008-07-10,16.006,17.449,16.006,17.178,15129,0
2008-07-11,16.014,16.755,16.014,16.755,254,0
2008-07-14,16.398,16.707,16.398,16.707,4123,0
2008-07-15,16.707,16.707,16.707,16.707,3786,0
2008-07-16,16.707,16.707,15.85,16.59,6893,0
2008-07-17,16.59,16.59,16.59,16.59,2213,0
2008-07-18,16.553,16.553,16.553,16.553,245,0
2008-07-21,16.67,16.98,16.553,16.98,3717,0
2008-07-22,17.171,17.373,17.171,17.373,3050,0
2008-07-23,16.794,17.573,16.794,17.565,1845,0
2008-07-24,17.565,17.565,16.865,16.865,4795,0
2008-07-28,17.02,17.02,16.98,17.02,1152,0
2008-07-29,17.098,17.098,16.865,16.865,769,0
2008-07-31,16.788,16.98,16.788,16.826,4864,0
2008-08-01,16.865,17.178,16.794,16.826,16010,0
2008-08-04,16.788,16.788,16.788,16.788,509,0
2008-08-05,16.8,16.8,16.8,16.8,127,0
2008-08-06,16.865,16.865,16.865,16.865,383,0
2008-08-07,16.788,16.788,16.788,16.788,198,0
2008-08-08,17.557,17.557,17.557,17.557,127,0
2008-08-11,17.763,17.763,17.565,17.565,895,0
2008-08-12,16.826,16.826,16.826,16.826,254,0
2008-08-13,16.826,16.98,16.826,16.98,730,0
2008-08-14,16.826,16.826,16.826,16.826,383,0
2008-08-18,16.794,16.794,16.788,16.788,1533,0
2008-08-20,16.98,16.98,16.788,16.788,580,0
2008-08-21,16.794,16.794,16.788,16.794,2359,0
2008-08-22,16.788,16.788,16.788,16.788,159,0
2008-08-25,16.553,16.553,16.553,16.553,918,0
2008-08-26,17.145,17.145,17.145,17.145,127,0
2008-08-28,16.98,16.98,16.98,16.98,1095,0
2008-09-02,16.98,16.98,16.98,16.98,509,0
2008-09-03,16.788,16.788,16.788,16.788,127,0
2008-09-04,16.98,16.98,16.98,16.98,254,0
2008-09-05,16.788,16.788,16.788,16.788,509,0
2008-09-09,16.59,16.59,16.553,16.553,509,0
2008-09-10,16.553,16.553,16.553,16.553,239,0
2008-09-12,16.553,16.553,16.553,16.553,229,0
2008-09-15,16.006,16.006,15.617,15.617,3844,0
2008-09-16,16.301,16.326,15.617,16.326,779,0
2008-09-17,16.006,16.092,16.006,16.092,708,0
2008-09-18,16.333,16.358,16.333,16.35,1149,0
2008-09-19,16.398,16.398,15.302,16.398,1962,0
2008-09-23,15.264,15.264,15.069,15.264,1280,0
2008-09-24,15.264,16.398,15.264,16.398,2049,0
2008-09-25,15.302,15.302,15.279,15.295,816,0
2008-09-29,15.272,15.272,14.834,14.834,3589,0
2008-09-30,15.4,15.42,15.4,15.42,4099,0
2008-10-01,15.787,15.787,15.787,15.787,198,0
2008-10-02,15.811,15.811,15.811,15.811,383,0
2008-10-06,15.624,15.624,14.654,14.662,1474,0
2008-10-07,16.084,16.398,15.968,16.068,2459,0
2008-10-08,14.859,16.389,14.654,14.654,9755,0
2008-10-09,14.654,14.654,13.883,13.883,1280,0
2008-10-10,13.662,14.803,13.662,14.803,1533,0
2008-10-13,15.803,15.803,14.403,14.936,1793,0
2008-10-14,15.029,15.617,15.029,15.413,1016,0
2008-10-16,15.803,15.803,15.803,15.803,221,0
2008-10-17,15.803,15.819,15.617,15.811,1661,0
2008-10-21,14.528,15.997,14.528,15.997,1280,0
2008-10-23,15.617,15.928,15.617,15.811,1820,0
2008-10-27,15.617,15.617,14.875,14.875,1666,0
2008-10-28,15.029,15.029,15.029,15.029,1407,0
2008-10-30,15.124,15.124,13.662,14.85,10713,0
2008-10-31,14.834,14.834,14.084,14.084,3836,0
2008-11-03,15.559,15.559,14.64,14.654,1954,0
2008-11-04,15.225,15.608,15.225,15.608,1280,0
2008-11-05,15.617,16.006,15.257,16.006,2088,0
2008-11-06,15.624,15.624,15.617,15.617,2374,0
2008-11-07,15.617,15.991,15.617,15.991,1085,0
2008-11-10,16.006,16.398,16.006,16.398,3458,0
2008-11-11,15.624,16.398,15.617,16.398,4355,0
2008-11-12,16.398,16.398,15.64,15.661,1479,0
2008-11-13,15.624,15.624,15.624,15.624,127,0
2008-11-17,15.592,16.632,15.592,16.632,1221,0
2008-11-18,16.373,16.373,15.264,15.984,2306,0
2008-11-19,16.373,16.373,15.225,15.997,2273,0
2008-11-20,15.234,15.617,15.225,15.617,895,0
2008-11-21,16.398,16.398,15.225,15.64,2880,0
2008-11-24,15.42,16.98,15.42,16.98,10126,0
2008-11-25,16.98,16.98,16.006,16.006,25335,0
2008-11-26,16.748,16.919,15.772,15.811,10299,0
2008-12-01,16.707,16.707,16.707,16.707,267,0
2008-12-02,16.061,16.061,16.006,16.006,509,0
2008-12-03,15.617,15.803,15.4,15.4,3893,0
2008-12-04,15.42,15.42,15.225,15.42,7303,0
2008-12-05,15.405,16.006,15.234,15.617,11738,0
2008-12-08,15.264,15.631,15.234,15.631,2113,0
2008-12-10,15.302,15.333,15.234,15.302,6887,0
2008-12-11,15.617,15.617,15.342,15.516,1742,0
2008-12-12,15.617,15.617,15.617,15.617,1280,0
2008-12-15,15.317,15.317,15.302,15.302,383,0
2008-12-16,15.302,15.42,15.302,15.42,895,0
2008-12-17,15.302,15.42,15.302,15.302,3192,0
2008-12-18,15.225,15.225,15.225,15.225,1217,0
2008-12-19,15.264,15.576,15.25,15.257,4505,0
2008-12-22,15.25,15.25,15.25,15.25,331,0
2008-12-23,15.25,15.264,14.795,15.257,6753,0
2008-12-24,14.875,14.875,14.795,14.795,849,0
2008-12-26,14.68,14.68,14.344,14.344,1474,0
2008-12-29,14.367,15.147,14.367,15.147,2581,0
2008-12-31,14.834,15.147,14.445,14.445,2818,0
2009-01-02,14.445,15.242,14.445,15.242,2945,0
2009-01-05,14.64,14.68,14.64,14.64,2945,0
2009-01-06,14.834,15.413,14.834,15.413,1280,0
2009-01-07,14.662,14.662,14.662,14.662,127,0
2009-01-08,14.734,15.342,14.734,14.834,1058,0
2009-01-13,16.161,16.161,15.458,15.501,5703,0
2009-01-14,14.841,16.161,14.841,16.161,438,0
2009-01-15,14.912,14.998,14.834,14.998,2664,0
2009-01-16,14.859,14.859,14.859,14.859,127,0
2009-01-20,14.834,14.834,14.64,14.64,1152,0
2009-01-22,14.528,14.528,14.445,14.445,769,0
2009-01-23,15.426,15.426,15.029,15.029,1023,0
2009-01-26,16.373,16.373,15.576,15.576,2365,0
2009-01-27,16.373,16.373,15.976,15.976,2082,0
2009-01-28,15.739,16.365,15.732,16.365,509,0
2009-01-29,15.819,16.043,14.841,14.841,9055,0
2009-01-30,14.522,14.717,14.522,14.717,383,0
2009-02-02,14.875,15.225,14.875,15.225,2401,0
2009-02-05,15.617,15.617,15.617,15.617,618,0
2009-02-09,15.069,15.069,15.069,15.069,2441,0
2009-02-10,15.608,15.608,15.492,15.583,1280,0
2009-02-12,14.875,15.6,14.834,15.583,1954,0
2009-02-13,14.866,14.866,14.834,14.834,483,0
2009-02-18,14.834,14.834,14.834,14.834,3355,0
2009-02-24,14.834,15.029,14.834,15.029,1532,0
2009-02-25,14.717,14.717,14.68,14.68,509,0
2009-03-02,14.68,14.68,14.445,14.445,2447,0
2009-03-03,14.445,14.445,14.445,14.445,2300,0
2009-03-04,14.445,14.834,14.445,14.834,1411,0
2009-03-05,14.537,14.537,14.445,14.445,2499,0
2009-03-06,14.445,14.445,14.251,14.403,2945,0
2009-03-09,14.403,14.403,14.278,14.278,1280,0
2009-03-10,14.251,14.251,14.251,14.251,1407,0
2009-03-12,14.251,14.251,13.662,13.662,29051,0
2009-03-13,14.047,14.514,13.662,14.514,3970,0
2009-03-16,14.522,14.545,14.522,14.528,638,0
2009-03-17,14.89,14.905,14.89,14.905,769,0
2009-03-19,14.648,14.686,14.648,14.686,2049,0
2009-03-20,14.686,14.686,14.648,14.648,1049,0
2009-03-23,14.834,15.225,14.834,15.225,5201,0
2009-03-24,14.859,14.859,14.834,14.834,779,0
2009-03-25,14.834,14.834,14.834,14.834,254,0
2009-03-26,15.029,15.029,15.029,15.029,383,0
2009-03-30,15.029,15.029,15.029,15.029,769,0
2009-03-31,15.583,15.583,15.583,15.583,127,0
2009-04-01,15.147,15.147,15.029,15.029,769,0
2009-04-02,14.912,15.194,14.912,15.194,787,0
2009-04-03,15.617,16.707,15.617,15.617,961,0
2009-04-07,15.617,15.928,15.617,15.928,5636,0
2009-04-08,15.928,15.928,15.85,15.928,2261,0
2009-04-09,15.928,16.084,15.85,15.928,8074,0
2009-04-13,14.951,17.178,14.951,17.178,853,0
2009-04-14,16.942,17.178,16.942,17.178,1075,0
2009-04-15,16.365,16.788,15.655,16.788,1280,0
2009-04-16,16.707,16.707,16.707,16.707,127,0
2009-04-17,15.732,16.788,15.732,16.764,452,0
2009-04-20,16.514,16.514,16.514,16.514,198,0
2009-04-21,14.875,15.029,14.875,15.029,254,0
2009-04-22,16.192,16.2,15.617,15.968,961,0
2009-04-23,15.225,15.617,15.225,15.617,580,0
2009-04-24,15.608,15.617,15.608,15.617,426,0
2009-04-27,15.724,15.732,15.701,15.732,769,0
2009-04-28,15.732,15.772,15.732,15.772,2031,0
2009-04-29,15.772,15.772,15.772,15.772,352,0
2009-04-30,15.795,15.795,15.795,15.795,127,0
2009-05-01,16.124,16.124,16.052,16.101,560,0
2009-05-04,16.014,16.014,16.014,16.014,127,0
2009-05-05,15.984,16.084,15.984,16.084,3589,0
2009-05-07,15.85,16.084,15.85,16.006,1984,0
2009-05-08,16.2,16.98,16.2,16.788,1864,0
2009-05-11,16.707,16.707,15.772,16.707,895,0
2009-05-12,16.707,17.02,15.772,17.02,1514,0
2009-05-13,15.904,17.06,15.904,17.06,517,0
2009-05-14,16.788,17.128,16.788,17.128,254,0
2009-05-15,17.178,17.178,17.178,17.178,254,0
2009-05-18,17.441,17.957,17.441,17.957,638,0
2009-05-19,17.801,18.973,17.373,18.934,13510,0
2009-05-20,19.427,21.026,19.427,20.301,10834,0
2009-05-21,20.104,21.541,20.104,21.05,23414,0
2009-05-22,20.791,22.119,20.236,20.877,19084,0
2009-05-26,22.432,22.432,20.542,21.33,18253,0
2009-05-27,20.886,21.082,20.325,20.418,2818,0
2009-05-28,19.713,19.957,19.713,19.957,1023,0
2009-05-29,19.908,19.908,19.793,19.793,518,0
2009-06-01,19.713,19.713,19.713,19.713,2562,0
2009-06-03,20.292,20.337,20.176,20.301,3659,0
2009-06-04,20.566,20.692,20.301,20.692,1407,0
2009-06-05,20.692,20.886,19.52,20.886,3414,0
2009-06-08,20.692,21.082,20.495,21.082,4226,0
2009-06-09,20.317,21.082,19.653,21.082,6018,0
2009-06-10,21.082,21.324,21.058,21.082,6401,0
2009-06-11,21.082,21.082,21.058,21.082,8070,0
2009-06-12,21.082,21.082,20.113,20.706,13099,0
2009-06-15,20.627,20.666,19.302,20.597,11355,0
2009-06-16,20.533,20.533,19.583,20.527,2333,0
2009-06-17,20.519,20.886,19.894,20.886,9222,0
2009-06-18,20.278,20.965,20.278,20.886,4054,0
2009-06-19,20.886,20.886,19.833,20.684,15522,0
2009-06-22,20.636,20.675,19.713,20.301,23935,0
2009-06-23,20.27,20.495,20.143,20.411,11736,0
2009-06-24,19.957,20.597,19.785,20.597,13110,0
2009-06-25,20.065,20.731,19.785,20.692,49915,0
2009-06-26,20.706,22.157,20.353,20.956,1246833,0
2009-06-29,20.877,22.05,20.877,21.454,77282,0
2009-06-30,21.744,21.744,21.252,21.252,17889,0
2009-07-01,21.276,21.276,21.074,21.276,9657,0
2009-07-02,20.362,21.058,20.362,20.582,14039,0
2009-07-06,20.934,21.486,20.433,21.229,24603,0
2009-07-07,21.44,21.454,20.036,20.345,19201,0
2009-07-08,20.425,21.065,20.011,20.337,42117,0
2009-07-09,20.425,21.035,20.309,21.035,12519,0
2009-07-10,20.949,21.454,20.582,21.393,8478,0
2009-07-13,21.393,21.463,20.714,21.082,13299,0
2009-07-14,21.05,21.315,20.886,21.236,47155,0
2009-07-15,21.16,21.236,19.957,20.972,46263,0
2009-07-16,20.862,21.301,20.169,21.301,15591,0
2009-07-17,21.315,21.426,20.706,21.095,40989,0
2009-07-20,21.16,21.16,20.503,20.832,49907,0
2009-07-21,21.035,21.088,20.527,20.925,24312,0
2009-07-22,20.965,21.612,20.337,21.44,34754,0
2009-07-23,21.222,22.423,20.925,22.362,68917,0
2009-07-24,22.238,22.612,21.675,22.058,13813,0
2009-07-27,22.127,22.23,21.511,22.15,33906,0
2009-07-28,21.541,22.253,21.541,22.253,14054,0
2009-07-29,22.253,22.321,21.868,22.321,10471,0
2009-07-30,22.321,22.432,22.066,22.41,14800,0
2009-07-31,22.277,22.432,22.016,22.182,35804,0
2009-08-03,21.933,22.205,21.628,22.205,29550,0
2009-08-04,22.166,22.877,21.432,22.839,31098,0
2009-08-05,22.884,22.884,22.205,22.682,32354,0
2009-08-06,22.632,22.7,21.705,21.806,51897,0
2009-08-07,22.587,22.587,21.705,22.089,32857,0
2009-08-10,21.95,22.659,21.511,22.26,20224,0
2009-08-11,22.41,22.626,22.173,22.212,5766,0
2009-08-12,22.212,23.015,22.212,22.438,17959,0
2009-08-13,22.612,22.612,21.924,22.016,33282,0
2009-08-14,22.205,22.238,21.534,21.541,75160,0
2009-08-17,21.534,21.534,20.642,20.784,11595,0
2009-08-18,20.824,21.855,20.692,21.855,15947,0
2009-08-19,21.689,22.016,20.854,21.839,15587,0
2009-08-20,21.705,21.868,21.268,21.432,49012,0
2009-08-21,21.8,21.899,20.956,21.737,23097,0
2009-08-24,21.683,21.806,21.197,21.65,10649,0
2009-08-25,21.784,21.822,21.166,21.353,12793,0
2009-08-26,21.353,21.55,21.082,21.369,12833,0
2009-08-27,21.095,21.472,21.095,21.472,8855,0
2009-08-28,21.307,21.385,20.987,21.082,6813,0
2009-08-31,21.05,21.05,20.542,20.627,19170,0
2009-09-01,20.495,20.714,19.949,19.957,15041,0
2009-09-02,20.097,20.097,19.933,19.987,6353,0
2009-09-03,19.994,20.301,19.917,20.22,13832,0
2009-09-04,20.16,20.908,20.082,20.471,10451,0
2009-09-08,20.566,21.05,20.379,20.738,1939,0
2009-09-09,20.684,20.692,20.301,20.471,8164,0
2009-09-10,20.411,20.791,20.104,20.198,14104,0
2009-09-11,20.27,20.27,19.917,20.245,6019,0
2009-09-14,20.05,20.198,19.908,20.143,6278,0
2009-09-15,20.527,20.527,20.073,20.254,12573,0
2009-09-16,20.301,20.379,20.113,20.325,7817,0
2009-09-17,20.028,20.439,20.028,20.27,5339,0
2009-09-18,20.229,20.325,20.036,20.309,26571,0
2009-09-21,20.104,20.309,19.964,19.964,8454,0
2009-09-22,20.22,20.22,19.987,20.151,4780,0
2009-09-23,20.301,20.301,19.588,19.917,12054,0
2009-09-24,19.933,20.189,19.653,19.653,22325,0
2009-09-25,19.713,20.129,19.675,19.957,33571,0
2009-09-28,19.917,20.301,19.675,20.151,11384,0
2009-09-29,20.143,20.143,19.721,19.721,7705,0
2009-09-30,19.762,19.762,18.573,18.994,19815,0
2009-10-01,18.949,18.949,18.473,18.473,5199,0
2009-10-02,18.52,18.638,18.238,18.247,7694,0
2009-10-05,18.386,19.02,18.277,18.794,7046,0
2009-10-06,18.903,19.565,18.331,19.128,9111,0
2009-10-07,19.207,19.207,18.458,18.941,8665,0
2009-10-08,18.927,19.419,18.004,18.302,18626,0
2009-10-09,18.295,18.994,18.153,18.994,3428,0
2009-10-12,18.957,19.128,18.739,19.128,1602,0
2009-10-13,19.713,19.713,18.911,18.965,3685,0
2009-10-14,19.097,19.512,18.911,19.221,6248,0
2009-10-15,19.201,20.104,18.348,19.917,78014,0
2009-10-16,19.776,20.104,19.691,19.84,21746,0
2009-10-19,19.908,20.184,19.768,19.98,9983,0
2009-10-20,19.933,19.933,19.543,19.612,2024,0
2009-10-21,19.543,19.73,19.044,19.263,15641,0
2009-10-22,19.512,19.987,19.228,19.323,8873,0
2009-10-23,19.207,19.699,17.92,17.92,9978,0
2009-10-26,18.035,18.153,17.723,17.723,5641,0
2009-10-27,18.144,18.144,17.136,17.136,17357,0
2009-10-28,17.64,17.64,16.98,17.171,12012,0
2009-10-29,17.171,17.171,16.497,16.497,34116,0
2009-10-30,16.514,16.685,16.398,16.567,15316,0
2009-11-02,17.255,17.489,16.98,17.178,6973,0
2009-11-03,17.565,17.565,17.145,17.317,11635,0
2009-11-04,17.279,17.279,16.31,16.333,14800,0
2009-11-05,16.615,16.615,16.301,16.418,12583,0
2009-11-06,16.278,16.326,16.2,16.265,16264,0
2009-11-09,16.531,16.865,16.412,16.531,9480,0
2009-11-10,16.606,16.693,16.398,16.398,8453,0
2009-11-11,16.598,17.036,16.398,16.443,12666,0
2009-11-12,16.435,16.443,15.624,15.655,10761,0
2009-11-13,15.739,15.952,15.647,15.896,15007,0
2009-11-16,15.928,17.523,15.928,17.011,6225,0
2009-11-17,16.624,17.412,16.624,17.348,8926,0
2009-11-18,17.27,17.432,16.865,17.051,17544,0
2009-11-19,17.231,17.231,16.052,16.234,19278,0
2009-11-20,16.257,16.748,16.076,16.257,12229,0
2009-11-23,16.398,17.084,16.272,16.553,10066,0
2009-11-24,16.539,17.239,16.427,16.989,10615,0
2009-11-25,16.98,17.333,16.98,17.084,2439,0
2009-11-27,16.98,17.098,16.575,16.575,8040,0
2009-11-30,16.497,16.874,16.435,16.458,21852,0
2009-12-01,16.583,16.74,16.435,16.531,8164,0
2009-12-02,16.545,17.458,16.545,17.199,9612,0
2009-12-03,17.295,17.871,16.826,17.397,18052,0
2009-12-04,17.669,17.763,17.136,17.608,9899,0
2009-12-07,17.608,17.957,17.191,17.896,10317,0
2009-12-08,17.557,17.95,17.191,17.599,11221,0
2009-12-09,17.412,19.082,17.217,18.621,23268,0
2009-12-10,18.692,18.934,18.137,18.232,5096,0
2009-12-11,18.339,18.339,18.043,18.067,6305,0
2009-12-14,17.608,18.647,17.608,18.496,6893,0
2009-12-15,17.825,18.817,17.669,17.99,21534,0
2009-12-16,18.348,18.505,18.067,18.176,8848,0
2009-12-17,18.558,18.558,17.957,18.004,6064,0
2009-12-18,18.184,18.698,17.763,18.153,48578,0
2009-12-21,17.88,18.73,17.801,18.536,14897,0
2009-12-22,18.208,18.862,18.208,18.566,9164,0
2009-12-23,18.661,18.73,18.434,18.597,5561,0
2009-12-24,18.714,18.862,18.714,18.862,830,0
2009-12-28,18.756,19.128,18.2,18.994,5481,0
2009-12-29,18.894,18.957,18.582,18.903,6670,0
2009-12-30,18.817,19.128,18.238,19.052,8837,0
2009-12-31,19.028,19.028,18.426,18.769,4771,0
2010-01-04,18.887,19.052,18.144,18.862,9417,0
2010-01-05,18.879,18.879,18.348,18.551,8102,0
2010-01-06,18.488,18.854,17.458,17.514,25887,0
2010-01-07,17.95,17.998,17.357,17.441,8537,0
2010-01-08,17.551,17.763,17.489,17.684,8649,0
2010-01-11,18.043,18.098,17.965,18.035,10055,0
2010-01-12,17.912,18.137,17.912,18.027,8096,0
2010-01-13,18.232,18.255,17.998,18.051,25037,0
2010-01-14,18.302,18.339,18.085,18.085,4576,0
2010-01-15,18.247,18.411,17.957,18.02,21072,0
2010-01-19,18.085,18.73,18.035,18.661,9377,0
2010-01-20,18.545,18.545,18.027,18.208,11253,0
2010-01-21,18.316,18.612,17.957,17.957,11587,0
2010-01-22,18.004,18.316,17.714,18.192,7383,0
2010-01-25,18.192,18.545,17.632,17.941,5832,0
2010-01-26,17.957,18.739,17.662,18.466,30608,0
2010-01-27,18.339,18.801,18.107,18.794,9478,0
2010-01-28,18.748,18.748,17.981,18.122,12569,0
2010-01-29,18.551,18.612,18.192,18.411,5579,0
2010-02-01,18.473,18.817,18.316,18.488,11009,0
2010-02-02,18.582,18.582,18.051,18.122,10131,0
2010-02-03,18.153,18.403,17.551,17.551,11095,0
2010-02-04,17.565,17.632,17.255,17.279,7030,0
2010-02-05,17.381,17.381,17.02,17.185,8042,0
2010-02-08,17.185,17.185,16.677,16.677,8759,0
2010-02-09,16.874,17.225,16.632,16.632,6751,0
2010-02-10,16.59,17.029,16.559,16.773,6051,0
2010-02-11,16.788,17.084,16.788,16.926,6984,0
2010-02-12,16.794,16.935,16.788,16.935,3481,0
2010-02-16,17.051,17.163,16.818,17.069,3645,0
2010-02-17,17.136,17.217,17.02,17.217,3985,0
2010-02-18,17.31,17.523,16.959,17.506,13375,0
2010-02-19,17.53,17.565,17.06,17.239,19866,0
2010-02-22,16.834,17.623,16.834,17.279,11824,0
2010-02-23,17.551,18.668,17.489,18.295,14015,0
2010-02-24,18.224,18.224,17.714,17.889,6181,0
2010-02-25,17.825,17.825,17.523,17.786,1792,0
2010-02-26,17.786,18.06,17.763,17.912,7085,0
2010-03-01,17.957,18.545,17.632,18.48,8209,0
2010-03-02,18.277,19.052,18.277,18.934,12977,0
2010-03-03,18.887,19.285,18.854,18.854,8906,0
2010-03-04,18.894,18.894,18.739,18.894,3889,0
2010-03-05,18.87,19.347,18.87,19.263,7261,0
2010-03-08,19.318,19.318,18.894,19.221,1841,0
2010-03-09,19.27,19.52,19.136,19.52,6579,0
2010-03-10,19.628,19.972,19.537,19.972,4341,0
2010-03-11,19.833,20.206,19.833,20.206,3590,0
2010-03-12,19.886,20.292,19.855,19.855,2982,0
2010-03-15,19.942,20.495,19.816,20.337,3448,0
2010-03-16,19.908,20.301,19.816,20.301,6246,0
2010-03-17,19.862,19.908,19.653,19.833,1744,0
2010-03-18,19.754,19.987,19.66,19.816,4761,0
2010-03-19,19.933,20.27,19.908,20.263,17715,0
2010-03-22,20.151,20.215,19.565,20.019,8645,0
2010-03-23,19.933,20.065,19.646,19.949,7042,0
2010-03-24,19.855,19.926,19.646,19.721,3585,0
2010-03-25,19.713,19.746,19.105,19.201,32870,0
2010-03-26,19.06,19.144,18.739,18.862,5102,0
2010-03-29,18.894,18.894,17.957,18.09,7594,0
2010-03-30,18.419,18.419,17.848,18.286,10345,0
2010-03-31,17.957,18.545,17.957,18.27,7999,0
2010-04-01,18.386,18.698,18.153,18.386,5775,0
2010-04-05,18.653,19.113,18.653,19.113,3867,0
2010-04-06,19.012,19.113,18.661,18.756,4865,0
2010-04-07,18.661,18.808,17.981,17.998,7941,0
2010-04-08,18.114,18.286,17.723,17.723,12533,0
2010-04-09,17.732,17.99,17.732,17.981,5138,0
2010-04-12,18.2,18.208,17.723,17.88,5659,0
2010-04-13,18.027,18.027,17.74,17.92,6051,0
2010-04-14,17.957,18.153,17.941,18.129,5627,0
2010-04-15,18.06,18.449,18.06,18.324,5435,0
2010-04-16,18.386,18.536,17.957,17.957,10069,0
2010-04-19,18.085,18.114,17.965,18.035,3183,0
2010-04-20,17.801,18.295,17.723,18.184,3117,0
2010-04-21,18.582,18.638,18.582,18.606,2886,0
2010-04-22,18.582,18.73,18.372,18.449,6564,0
2010-04-23,18.426,18.497,18.15,18.315,5963,0
2010-04-26,18.426,18.426,18.153,18.419,6100,0
2010-04-27,18.426,18.426,17.965,18.076,9478,0
2010-04-28,18.114,18.27,18.114,18.184,16859,0
2010-04-29,18.426,18.558,18.176,18.505,6488,0
2010-04-30,18.692,18.692,18.208,18.216,9505,0
2010-05-03,18.192,18.366,18.153,18.255,3861,0
2010-05-04,18.122,18.137,17.957,18.114,7498,0
2010-05-05,18.09,18.232,17.801,17.801,6275,0
2010-05-06,17.848,18.224,17.565,17.647,9440,0
2010-05-07,17.573,17.608,16.788,16.788,31951,0
2010-05-10,17.084,17.935,16.967,17.935,27250,0
2010-05-11,17.816,18.013,17.325,17.506,9908,0
2010-05-12,17.482,17.482,17.02,17.302,19555,0
2010-05-13,17.178,17.772,17.136,17.465,7030,0
2010-05-14,17.39,17.482,17.317,17.317,3319,0
2010-05-17,17.59,17.59,17.128,17.255,3774,0
2010-05-18,17.432,17.489,17.247,17.247,2575,0
2010-05-19,17.247,17.373,17.247,17.279,7027,0
2010-05-20,17.185,17.231,16.888,16.896,10990,0
2010-05-21,16.834,16.834,16.522,16.559,15956,0
2010-05-24,16.553,17.178,16.545,16.67,4335,0
2010-05-25,16.458,17.178,16.458,16.522,10393,0
2010-05-26,16.685,17.136,16.474,16.647,8275,0
2010-05-27,17.044,17.178,16.514,17.171,7359,0
2010-05-28,17.449,17.449,17.011,17.381,4610,0
2010-06-01,17.432,17.432,16.161,16.161,30324,0
2010-06-02,16.606,16.773,16.241,16.693,6942,0
2010-06-03,16.781,16.935,16.567,16.794,8118,0
2010-06-04,16.624,16.624,15.928,15.928,14698,0
2010-06-07,16.161,16.293,15.78,15.874,11728,0
2010-06-08,15.91,16.084,15.842,16.014,6397,0
2010-06-09,16.241,17.011,16.192,17.011,5252,0
2010-06-10,17.231,17.231,16.497,17.171,16098,0
2010-06-11,17.482,17.498,16.841,17.115,16020,0
2010-06-14,17.279,17.489,17.06,17.136,4311,0
2010-06-15,16.677,17.373,16.677,17.34,16186,0
2010-06-16,16.998,17.295,16.998,17.239,28124,0
2010-06-17,17.178,17.498,16.794,17.279,22172,0
2010-06-18,17.381,17.381,16.896,17.255,39504,0
2010-06-21,17.441,17.449,17.092,17.279,10532,0
2010-06-22,17.373,17.373,17.06,17.098,10708,0
2010-06-23,17.333,17.34,17.06,17.136,15667,0
2010-06-24,16.788,17.565,16.638,17.333,24674,0
2010-06-25,17.348,21.737,17.044,21.166,481220,0
2010-06-28,19.908,20.176,19.144,19.653,53074,0
2010-06-29,19.184,19.646,18.965,19.052,31845,0
2010-06-30,19.043,19.357,18.954,18.954,14774,0
2010-07-01,19.207,19.439,18.894,19.338,19898,0
2010-07-02,19.543,19.588,19.285,19.403,7850,0
2010-07-06,19.565,19.816,19.323,19.412,16211,0
2010-07-07,19.565,20.22,19.379,20.097,18232,0
2010-07-08,20.104,20.542,19.73,20.511,18189,0
2010-07-09,20.379,20.877,19.713,19.833,10811,0
2010-07-12,19.628,19.628,19.177,19.439,14966,0
2010-07-13,19.721,20.329,19.612,20.278,12132,0
2010-07-14,20.065,20.206,19.871,20.129,12996,0
2010-07-15,20.206,20.206,19.537,20.104,10090,0
2010-07-16,19.894,20.301,19.503,19.721,22550,0
2010-07-19,19.605,19.801,19.528,19.721,12186,0
2010-07-20,19.565,20.433,19.371,20.292,9472,0
2010-07-21,20.292,20.292,19.528,19.528,8072,0
2010-07-22,20.057,20.16,19.669,20.16,9807,0
2010-07-23,19.987,20.495,19.776,20.337,7130,0
2010-07-26,20.337,20.768,19.933,20.692,18182,0
2010-07-27,20.916,20.916,20.292,20.527,21973,0
2010-07-28,20.558,20.995,20.317,20.317,6140,0
2010-07-29,20.558,20.659,20.245,20.245,5744,0
2010-07-30,20.011,20.692,19.957,20.395,51997,0
2010-08-02,20.612,20.627,20.245,20.612,20546,0
2010-08-03,20.184,20.675,19.933,20.121,13672,0
2010-08-04,20.487,20.659,20.301,20.386,7632,0
2010-08-05,20.325,20.605,20.254,20.254,2415,0
2010-08-06,20.065,20.073,19.762,19.762,1626,0
2010-08-09,19.964,20.995,19.551,20.301,20954,0
2010-08-10,20.019,20.456,19.713,19.713,8278,0
2010-08-11,19.439,19.879,19.323,19.543,9646,0
2010-08-12,19.364,19.862,18.957,18.957,8432,0
2010-08-13,18.887,18.887,17.772,18.426,29261,0
2010-08-16,18.442,20.292,18.348,19.675,13239,0
2010-08-17,19.879,20.908,19.879,20.121,40883,0
2010-08-18,20.129,20.379,19.464,19.738,14424,0
2010-08-19,19.588,19.588,18.854,18.854,6211,0
2010-08-20,18.824,19.128,17.99,18.161,22218,0
2010-08-23,18.192,19.012,17.333,17.333,13931,0
2010-08-24,17.333,17.34,16.732,16.841,19123,0
2010-08-25,17.02,17.34,16.888,17.27,13066,0
2010-08-26,17.39,17.565,17.136,17.171,9801,0
2010-08-27,17.404,17.935,17.011,17.801,13843,0
2010-08-30,17.489,17.489,16.998,17.06,12907,0
2010-08-31,17.378,17.448,17.11,17.166,8337,0
2010-09-01,17.432,17.855,17.185,17.816,18437,0
2010-09-02,17.706,17.706,17.231,17.699,4835,0
2010-09-03,17.809,17.965,17.412,17.965,8392,0
2010-09-07,17.889,17.889,17.06,17.069,10226,0
2010-09-08,17.239,17.676,17.185,17.364,6365,0
2010-09-09,17.632,17.684,17.279,17.279,4392,0
2010-09-10,17.145,17.145,17.011,17.011,5384,0
2010-09-13,17.225,17.723,17.069,17.662,13397,0
2010-09-14,17.706,17.706,17.302,17.397,5860,0
2010-09-15,17.39,17.871,17.178,17.653,7794,0
2010-09-16,17.957,18.027,17.357,17.538,13967,0
2010-09-17,17.801,18.505,17.449,17.647,21694,0
2010-09-20,17.623,18.705,17.565,18.449,14138,0
2010-09-21,18.714,19.371,18.316,19.089,8228,0
2010-09-22,19.02,19.036,18.536,18.597,10887,0
2010-09-23,18.653,18.653,17.871,18.02,4588,0
2010-09-24,18.192,18.73,18.184,18.638,8628,0
2010-09-27,18.192,18.739,18.192,18.357,5768,0
2010-09-28,18.426,18.647,18.208,18.591,6576,0
2010-09-29,18.449,19.277,18.449,19.236,19607,0
2010-09-30,19.228,19.523,18.954,19.516,5521,0
2010-10-01,19.52,19.707,19.236,19.386,3859,0
2010-10-04,18.817,19.495,18.777,19.254,6767,0
2010-10-05,19.52,19.908,19.386,19.908,17070,0
2010-10-06,19.879,19.908,19.551,19.66,12995,0
2010-10-07,19.707,19.754,18.591,18.854,8531,0
2010-10-08,18.862,19.776,18.862,19.675,7037,0
2010-10-11,19.371,19.588,18.879,19.551,1152,0
2010-10-12,19.464,19.557,18.606,19.557,3537,0
2010-10-13,19.583,20.278,19.456,19.894,12823,0
2010-10-14,19.894,20.104,18.949,19.537,11288,0
2010-10-15,19.972,20.104,19.364,19.574,26052,0
2010-10-18,19.746,20.815,19.097,19.73,25138,0
2010-10-19,19.565,19.565,18.545,18.621,12556,0
2010-10-20,18.808,19.994,18.808,19.169,8030,0
2010-10-21,19.52,19.754,18.621,18.903,14782,0
2010-10-22,18.949,20.301,18.63,18.661,9635,0
2010-10-25,18.862,19.713,18.862,19.31,11429,0
2010-10-26,19.293,19.588,18.808,18.824,5691,0
2010-10-27,18.887,20.27,18.309,18.597,11462,0
2010-10-28,18.762,18.973,17.957,18.153,11775,0
2010-10-29,18.09,18.703,17.954,18.178,9577,0
2010-11-01,18.302,18.411,18.004,18.192,6562,0
2010-11-02,18.426,18.894,18.262,18.653,20724,0
2010-11-03,18.458,19.074,18.035,18.894,12266,0
2010-11-04,19.097,20.854,19.097,20.447,29421,0
2010-11-05,20.456,20.48,19.439,19.942,8370,0
2010-11-08,19.583,20.22,19.583,19.713,11276,0
2010-11-09,19.84,20.05,19.347,19.419,9004,0
2010-11-10,19.355,20.065,19.128,19.646,10661,0
2010-11-11,19.557,20.495,19.551,19.738,3976,0
2010-11-12,19.596,19.84,19.557,19.721,3708,0
2010-11-15,19.612,20.113,19.557,20.028,7210,0
2010-11-16,20.05,20.05,18.756,18.769,24995,0
2010-11-17,18.84,19.574,18.466,19.052,19055,0
2010-11-18,19.285,19.637,19.128,19.481,10492,0
2010-11-19,19.512,19.621,19.105,19.588,11595,0
2010-11-22,19.427,20.292,18.668,19.879,24658,0
2010-11-23,19.565,19.807,19.052,19.113,19670,0
2010-11-24,19.412,19.73,19.245,19.682,22169,0
2010-11-26,19.488,19.785,19.371,19.495,7578,0
2010-11-29,19.31,19.528,18.973,19.318,11511,0
2010-11-30,19.058,19.357,18.979,19.027,14316,0
2010-12-01,19.364,19.833,19.144,19.27,26066,0
2010-12-02,19.862,19.862,18.208,18.466,23919,0
2010-12-03,18.366,18.698,18.035,18.216,23106,0
2010-12-06,18.09,18.529,18.09,18.394,7685,0
2010-12-07,18.38,19.052,18.38,19.044,13902,0
2010-12-08,19.136,19.364,18.848,18.994,5488,0
2010-12-09,19.355,19.355,18.777,18.887,25687,0
2010-12-10,19.012,19.082,18.434,18.777,9370,0
2010-12-13,18.786,19.448,18.786,18.817,18366,0
2010-12-14,18.965,19.427,18.965,19.153,4350,0
2010-12-15,19.364,19.364,19.201,19.201,3224,0
2010-12-16,19.228,19.987,19.228,19.768,7461,0
2010-12-17,19.682,20.019,19.419,19.994,21787,0
2010-12-20,19.707,19.902,19.707,19.847,3105,0
2010-12-21,19.807,20.22,19.807,20.073,10359,0
2010-12-22,19.193,20.278,19.193,20.073,21541,0
2010-12-23,19.807,20.065,19.807,19.987,2986,0
2010-12-27,20.104,20.104,20.104,20.104,777,0
2010-12-28,19.987,20.198,19.833,20.097,15754,0
2010-12-29,20.098,20.185,19.925,20.051,10246,0
2010-12-30,19.774,20.044,19.207,19.72,2980,0
2010-12-31,19.95,19.95,19.247,19.247,3892,0
2011-01-03,19.495,20.329,19.495,20.254,15814,0
2011-01-04,20.189,20.189,19.583,19.621,12533,0
2011-01-05,19.84,19.972,19.596,19.894,7430,0
2011-01-06,19.833,19.847,19.464,19.825,11755,0
2011-01-07,19.825,19.908,19.16,19.214,19783,0
2011-01-10,19.214,19.495,18.957,19.082,22028,0
2011-01-11,19.16,19.419,18.994,18.994,23934,0
2011-01-12,19.221,19.412,18.558,18.582,17204,0
2011-01-13,18.762,18.927,18.067,18.076,14975,0
2011-01-14,18.295,18.505,18.122,18.286,13409,0
2011-01-18,18.098,18.449,17.957,18.122,10398,0
2011-01-19,18.238,18.238,17.348,17.473,33044,0
2011-01-20,17.34,17.816,17.178,17.178,27041,0
2011-01-21,17.565,17.565,16.998,17.051,24654,0
2011-01-24,17.27,17.896,17.185,17.669,11752,0
2011-01-25,17.465,18.144,17.465,17.816,27214,0
2011-01-26,17.88,18.38,17.88,18.309,8650,0
2011-01-27,18.324,18.348,17.92,18.27,8787,0
2011-01-28,18.216,18.309,16.874,16.942,18523,0
2011-01-31,17.093,17.722,17.093,17.722,16628,0
2011-02-01,17.84,18.434,17.84,18.372,24090,0
2011-02-02,18.247,18.339,18.09,18.255,5094,0
2011-02-03,18.316,18.316,17.669,18.107,6566,0
2011-02-04,18.129,18.129,17.772,17.88,11643,0
2011-02-07,18.137,18.137,17.772,17.84,6376,0
2011-02-08,18.004,18.004,17.449,17.662,9123,0
2011-02-09,17.573,17.573,17.121,17.381,12467,0
2011-02-10,17.263,17.64,17.171,17.317,16181,0
2011-02-11,17.154,17.514,17.069,17.514,11415,0
2011-02-14,17.53,17.684,17.27,17.412,9291,0
2011-02-15,17.458,17.458,16.8,17.163,16165,0
2011-02-16,17.523,17.523,17.145,17.325,8662,0
2011-02-18,17.95,17.95,17.325,17.449,4650,0
2011-02-22,17.34,17.871,16.989,17.092,16795,0
2011-02-23,17.39,17.39,17.02,17.02,10858,0
2011-02-24,17.154,17.31,17.036,17.263,14013,0
2011-02-25,17.115,17.295,17.036,17.051,4573,0
2011-02-28,17.251,17.314,17.227,17.275,7277,0
2011-03-01,17.291,17.291,16.825,16.84,14497,0
2011-03-02,16.84,16.99,16.484,16.629,15701,0
2011-03-03,16.788,17.243,16.705,16.73,12647,0
2011-03-04,16.707,16.707,16.514,16.514,6337,0
2011-03-07,16.638,16.638,16.131,16.35,27928,0
2011-03-08,16.406,16.98,16.406,16.959,24159,0
2011-03-09,16.98,17.608,16.98,17.397,24288,0
2011-03-10,17.148,17.471,16.912,16.943,25040,0
2011-03-11,17.121,17.121,16.904,17.06,16958,0
2011-03-14,16.912,17.178,16.794,16.935,11887,0
2011-03-15,16.539,16.919,16.412,16.685,22365,0
2011-03-16,16.638,16.919,16.522,16.522,11462,0
2011-03-17,16.817,16.975,16.661,16.848,14797,0
2011-03-18,17.007,17.139,16.888,17.13,32939,0
2011-03-21,17.006,17.608,17.006,17.231,28344,0
2011-03-22,17.306,17.353,17.235,17.235,2192,0
2011-03-23,17.255,17.364,17.098,17.357,8122,0
2011-03-24,17.191,17.801,17.115,17.599,47830,0
2011-03-25,17.755,17.817,17.189,17.189,18334,0
2011-03-28,17.279,17.557,17.029,17.044,30446,0
2011-03-29,17.217,17.263,17.084,17.208,8527,0
2011-03-30,17.295,17.662,17.279,17.441,46069,0
2011-03-31,17.238,17.567,17.19,17.463,17939,0
2011-04-01,17.521,17.529,17.259,17.529,18202,0
2011-04-04,17.572,17.607,17.378,17.537,5711,0
2011-04-05,17.337,17.556,17.337,17.456,9860,0
2011-04-06,17.487,17.811,17.487,17.572,15355,0
2011-04-07,17.537,17.662,17.521,17.653,6395,0
2011-04-08,17.803,17.915,17.471,17.471,5485,0
2011-04-11,17.572,17.632,17.038,17.038,20223,0
2011-04-12,16.99,17.212,16.788,16.968,12476,0
2011-04-13,17.157,17.235,16.788,16.874,19174,0
2011-04-14,16.912,16.912,16.772,16.8,15736,0
2011-04-15,16.808,16.84,16.596,16.636,22015,0
2011-04-18,16.563,16.58,16.303,16.353,25902,0
2011-04-19,16.535,17.291,16.454,16.788,46552,0
2011-04-20,17.117,17.117,16.612,16.697,19206,0
2011-04-21,16.792,16.848,16.571,16.629,6234,0
2011-04-25,16.571,16.817,16.571,16.78,6984,0
2011-04-26,16.919,17.078,16.788,16.96,18710,0
2011-04-27,16.896,17.181,16.888,16.896,15862,0
2011-04-28,16.8,16.8,16.612,16.754,9995,0
2011-04-29,16.804,16.927,16.567,16.88,29440,0
2011-05-02,16.825,16.981,16.653,16.84,25744,0
2011-05-03,16.904,17.007,16.881,16.881,5667,0
2011-05-04,16.936,16.936,16.661,16.691,18345,0
2011-05-05,16.943,16.952,16.58,16.62,17570,0
2011-05-06,16.683,16.817,16.62,16.705,10286,0
2011-05-09,16.754,16.848,16.612,16.848,7338,0
2011-05-10,16.927,17.117,16.856,17.117,2626,0
2011-05-11,17.022,17.11,16.848,16.888,11315,0
2011-05-12,16.848,17.093,16.848,16.952,6126,0
2011-05-13,16.856,16.881,16.754,16.78,8258,0
2011-05-16,16.84,16.943,16.612,16.629,16522,0
2011-05-17,16.8,16.936,16.612,16.848,4108,0
2011-05-18,16.904,17.071,16.808,17.071,7133,0
2011-05-19,17.221,17.221,16.968,17.022,6355,0
2011-05-20,16.912,17.054,16.848,16.848,11207,0
2011-05-23,16.834,16.834,16.588,16.588,35663,0
2011-05-24,16.714,16.817,16.603,16.653,14074,0
2011-05-25,16.653,16.881,16.644,16.825,7237,0
2011-05-26,16.808,17.031,16.808,16.84,5455,0
2011-05-27,16.788,16.904,16.788,16.874,3229,0
2011-05-31,17.053,17.288,16.877,17.288,28019,0
2011-06-01,17.259,17.275,16.763,16.763,11984,0
2011-06-02,16.788,16.975,16.714,16.73,6246,0
2011-06-03,16.636,16.904,16.383,16.461,21951,0
2011-06-06,16.502,16.653,16.446,16.478,12543,0
2011-06-07,16.648,16.789,16.456,16.67,6989,0
2011-06-08,16.615,16.886,16.615,16.797,3932,0
2011-06-09,16.88,16.934,16.822,16.918,5116,0
2011-06-10,16.78,16.904,16.612,16.644,10543,0
2011-06-13,16.697,16.808,16.644,16.675,10509,0
2011-06-14,16.84,17.235,16.84,17.227,8347,0
2011-06-15,16.975,17.093,16.834,16.936,8105,0
2011-06-16,16.934,17.269,16.656,17.214,15989,0
2011-06-17,17.166,17.556,17.166,17.314,25892,0
2011-06-20,17.321,17.724,17.267,17.662,20059,0
2011-06-21,17.748,17.921,17.572,17.891,15296,0
2011-06-22,17.782,17.944,17.647,17.662,14926,0
2011-06-23,17.387,17.817,17.378,17.773,11408,0
2011-06-24,17.851,17.946,16.598,16.863,183831,0
2011-06-27,16.99,17.227,16.461,16.675,55696,0
2011-06-28,16.73,16.999,16.493,16.636,18188,0
2011-06-29,16.722,16.763,16.526,16.526,6946,0
2011-06-30,16.618,17.035,16.6,16.788,18536,0
2011-07-01,17.031,17.196,16.845,17.094,18110,0
2011-07-05,17.079,17.278,17.063,17.19,8917,0
2011-07-06,17.079,17.15,16.951,17.124,10183,0
2011-07-07,17.223,17.548,17.183,17.502,14374,0
2011-07-08,17.476,17.485,17.269,17.333,6951,0
2011-07-11,17.167,17.237,16.656,16.845,22591,0
2011-07-12,16.854,17.214,16.854,17.038,18540,0
2011-07-13,17.302,17.365,17.063,17.237,14574,0
2011-07-14,17.254,17.254,16.448,16.448,23217,0
2011-07-15,16.486,16.797,16.448,16.529,21155,0
2011-07-18,16.656,16.656,15.971,16.408,40102,0
2011-07-19,16.495,16.822,16.462,16.656,21553,0
2011-07-20,16.648,16.999,16.512,16.606,26989,0
2011-07-21,16.75,17.124,16.583,16.694,16895,0
2011-07-22,16.768,17.444,16.486,16.727,46137,0
2011-07-25,16.552,16.967,16.552,16.598,20949,0
2011-07-26,16.486,16.895,16.432,16.545,29022,0
2011-07-27,16.529,16.583,16.345,16.415,19848,0
2011-07-28,16.545,16.735,16.495,16.727,11060,0
2011-07-29,16.554,16.714,16.44,16.618,22933,0
2011-08-01,16.777,16.942,16.529,16.583,13008,0
2011-08-02,16.432,16.886,16.266,16.273,16451,0
2011-08-03,16.423,17.072,16.367,16.99,39045,0
2011-08-04,16.805,16.981,16.44,16.48,14860,0
2011-08-05,16.768,16.959,16.273,16.822,22966,0
2011-08-08,16.423,16.789,15.3,15.3,28700,0
2011-08-09,15.754,16.742,15.284,16.545,39190,0
2011-08-10,16.225,16.615,15.149,15.348,61456,0
2011-08-11,15.458,16.664,15.458,16.032,30360,0
2011-08-12,16.16,16.423,15.307,15.348,14199,0
2011-08-15,15.458,15.971,15.458,15.786,18128,0
2011-08-16,15.538,15.657,15.356,15.467,19929,0
2011-08-17,15.621,15.771,15.42,15.538,8030,0
2011-08-18,15.518,15.518,14.405,14.558,35714,0
2011-08-19,14.413,15.133,14.328,14.375,62060,0
2011-08-22,14.422,14.775,14.233,14.422,29747,0
2011-08-23,14.524,16.089,14.353,15.627,46124,0
2011-08-24,15.636,16.329,15.221,16.329,12774,0
2011-08-25,16.025,16.448,15.73,15.929,27266,0
2011-08-26,16.032,16.376,15.929,16.25,8725,0
2011-08-29,16.408,16.503,15.746,16.32,40744,0
2011-08-30,16.286,16.286,15.802,15.946,17128,0
2011-08-31,16.349,16.349,15.662,15.662,27373,0
2011-09-01,15.746,16.639,15.331,15.373,22238,0
2011-09-02,15.116,15.351,14.231,14.535,27486,0
2011-09-06,14.353,15.076,14.353,14.709,33982,0
2011-09-07,15.027,15.625,14.827,15.279,34001,0
2011-09-08,15.31,15.463,14.657,14.674,17774,0
2011-09-09,14.524,14.734,14.152,14.32,34981,0
2011-09-12,14.105,14.813,14.105,14.598,24493,0
2011-09-13,14.996,15.544,14.606,15.399,39641,0
2011-09-14,15.458,15.842,15.062,15.621,30476,0
2011-09-15,15.69,15.69,15.467,15.652,5488,0
2011-09-16,15.746,15.746,15.553,15.553,20207,0
2011-09-19,14.972,15.39,14.837,15.188,8826,0
2011-09-20,15.307,15.912,15.02,15.053,39823,0
2011-09-21,15.204,15.315,14.263,14.295,17566,0
2011-09-22,14.146,14.606,13.882,14.167,36930,0
2011-09-23,14.327,14.772,14.158,14.44,15826,0
2011-09-26,14.43,14.87,13.968,14.805,26711,0
2011-09-27,14.87,15.34,14.694,14.862,25999,0
2011-09-28,15.028,15.3,14.257,14.257,11951,0
2011-09-29,14.541,14.862,14.405,14.805,21824,0
2011-09-30,14.552,14.915,14.511,14.593,11808,0
2011-10-03,14.413,14.805,13.801,13.96,44062,0
2011-10-04,13.883,15.923,13.883,15.914,38555,0
2011-10-05,15.754,15.834,15.394,15.746,34608,0
2011-10-06,15.851,16.021,15.61,15.94,30008,0
2011-10-07,15.858,15.958,15.044,15.295,18066,0
2011-10-10,15.053,15.786,15.053,15.73,33140,0
2011-10-11,15.602,15.689,15.279,15.43,20789,0
2011-10-12,15.683,15.843,15.394,15.602,27472,0
2011-10-13,15.531,15.584,14.971,15.093,18616,0
2011-10-14,15.142,15.325,14.697,14.834,18977,0
2011-10-17,14.553,14.81,14.27,14.36,33992,0
2011-10-18,14.431,15.044,14.367,14.634,32771,0
2011-10-19,14.634,14.78,14.367,14.375,31793,0
2011-10-20,14.504,14.657,14.263,14.319,33944,0
2011-10-21,14.78,14.81,14.319,14.414,44429,0
2011-10-24,14.474,15.093,14.44,14.818,60865,0
2011-10-25,14.794,15.035,14.543,14.587,38220,0
2011-10-26,14.906,15.625,14.649,15.471,27383,0
2011-10-27,16.366,16.956,15.771,16.773,60242,0
2011-10-28,16.73,16.94,15.665,16.609,15929,0
2011-10-31,15.997,16.399,15.397,15.528,32816,0
2011-11-01,14.892,15.593,14.827,14.924,18639,0
2011-11-02,15.543,15.786,15.222,15.619,22721,0
2011-11-03,15.385,16.344,15.239,16.264,26258,0
2011-11-04,16.129,16.129,15.662,15.932,5412,0
2011-11-07,15.851,16.061,15.489,15.958,11676,0
2011-11-08,15.974,16.328,15.803,16.166,16354,0
2011-11-09,15.771,15.868,15.422,15.508,23651,0
2011-11-10,15.602,15.851,15.408,15.531,15790,0
2011-11-11,15.55,16.119,15.55,16.035,20161,0
2011-11-14,15.974,16.021,15.602,15.683,17294,0
2011-11-15,15.974,15.974,15.602,15.899,12020,0
2011-11-16,15.698,16.094,15.689,15.94,19934,0
2011-11-17,16.127,16.781,15.899,15.899,14844,0
2011-11-18,15.914,16.127,15.858,15.858,10855,0
2011-11-21,15.61,15.651,15.508,15.508,13815,0
2011-11-22,14.641,15.368,14.641,15.077,6953,0
2011-11-23,15.035,15.198,14.431,14.587,27108,0
2011-11-25,14.504,14.794,14.488,14.616,8554,0
2011-11-28,14.916,15.351,14.916,15.198,18558,0
2011-11-29,15.325,15.368,14.933,14.995,12670,0
2011-11-30,14.965,15.896,14.965,15.574,56616,0
2011-12-01,15.508,15.625,15.035,15.053,22866,0
2011-12-02,15.231,15.394,14.987,15.189,16950,0
2011-12-05,15.279,15.446,15.248,15.325,36606,0
2011-12-06,15.297,15.641,15.297,15.534,8727,0
2011-12-07,15.494,15.829,15.19,15.795,12634,0
2011-12-08,15.714,15.714,15.053,15.116,25109,0
2011-12-09,15.181,15.771,15.173,15.746,17727,0
2011-12-12,15.515,15.515,15.068,15.262,22959,0
2011-12-13,15.206,15.454,15.053,15.15,12579,0
2011-12-14,15.231,15.931,14.995,15.899,16348,0
2011-12-15,16.035,16.366,15.779,16.366,14347,0
2011-12-16,16.121,16.421,16.121,16.289,59385,0
2011-12-19,16.472,16.513,15.786,16.077,50540,0
2011-12-20,16.301,16.788,16.301,16.755,66338,0
2011-12-21,16.667,16.667,16.423,16.496,6175,0
2011-12-22,16.328,16.457,16.111,16.319,6057,0
2011-12-23,16.341,16.446,16.269,16.39,8395,0
2011-12-27,16.197,16.256,16.077,16.215,3203,0
2011-12-28,16.035,16.043,15.499,15.689,7228,0
2011-12-29,15.754,16.111,15.754,16.094,12712,0
2011-12-30,16.12,16.488,15.904,16.052,17842,0
2012-01-03,16.835,16.94,16.344,16.94,32081,0
2012-01-04,16.773,16.932,16.384,16.6,20499,0
2012-01-05,16.381,16.585,15.991,16.495,14708,0
2012-01-06,16.495,16.495,16.135,16.236,14860,0
2012-01-09,16.365,16.495,16.135,16.479,15831,0
2012-01-10,16.236,16.936,16.183,16.821,18338,0
2012-01-11,16.783,17.685,16.592,17.058,26830,0
2012-01-12,16.943,17.639,16.652,17.376,22057,0
2012-01-13,17.116,17.449,16.748,16.896,25089,0
2012-01-17,16.977,17.385,16.732,16.911,20951,0
2012-01-18,16.813,17.204,16.399,16.918,17640,0
2012-01-19,16.983,16.983,16.307,16.635,18645,0
2012-01-20,16.446,16.911,16.446,16.652,17870,0
2012-01-23,17.262,17.262,15.997,16.071,43484,0
2012-01-24,15.511,16.236,15.511,16.063,26156,0
2012-01-25,16.03,16.307,15.736,16.307,29347,0
2012-01-26,15.991,16.381,15.974,16.045,21465,0
2012-01-27,15.834,16.114,15.834,15.95,19986,0
2012-01-30,15.829,15.991,15.38,15.795,48625,0
2012-01-31,15.955,15.955,15.664,15.738,33876,0
2012-02-01,15.876,16.357,15.802,16.357,29937,0
2012-02-02,16.106,16.715,16.106,16.438,42019,0
2012-02-03,16.618,17.116,16.39,16.788,31150,0
2012-02-06,16.795,16.911,16.618,16.642,6993,0
2012-02-07,16.715,17.091,16.668,17.083,29439,0
2012-02-08,17.041,17.222,16.854,17.091,5326,0
2012-02-09,17.016,17.083,16.887,16.961,17336,0
2012-02-10,16.871,17.121,16.715,16.756,13128,0
2012-02-13,17.009,17.138,16.903,17.058,11201,0
2012-02-14,16.896,16.992,16.715,16.821,11417,0
2012-02-15,16.903,17.083,16.783,16.783,9851,0
2012-02-16,17.035,17.166,16.813,17.002,10937,0
2012-02-17,17.098,17.287,17.016,17.195,11020,0
2012-02-21,16.446,17.302,16.446,16.936,5823,0
2012-02-22,17.041,17.157,16.399,16.553,19845,0
2012-02-23,16.479,17.009,16.455,17.009,14547,0
2012-02-24,16.952,17.041,16.836,16.88,11309,0
2012-02-27,16.576,16.977,16.538,16.952,4217,0
2012-02-28,16.977,16.977,16.804,16.936,3692,0
2012-02-29,16.902,16.902,16.316,16.358,16448,0
2012-03-01,16.399,16.43,16.315,16.315,30175,0
2012-03-02,16.316,16.392,15.574,15.738,31960,0
2012-03-05,15.624,16.298,15.624,16.21,17413,0
2012-03-06,16.128,16.182,15.928,15.995,8238,0
2012-03-07,15.924,16.47,15.924,16.47,8395,0
2012-03-08,16.275,16.556,16.2,16.556,3572,0
2012-03-09,16.495,17.173,16.495,17.098,14703,0
2012-03-12,17.107,17.473,17.016,17.335,16456,0
2012-03-13,17.56,18.452,17.56,17.996,36774,0
2012-03-14,17.962,18.175,17.808,17.808,7123,0
2012-03-15,17.93,18.035,17.768,17.954,6018,0
2012-03-16,17.988,17.988,17.482,17.891,35455,0
2012-03-19,17.744,18.32,17.744,18.208,6687,0
2012-03-20,17.996,18.062,17.685,17.685,7716,0
2012-03-21,17.864,17.864,17.147,17.229,6177,0
2012-03-22,17.129,17.166,16.576,16.66,9189,0
2012-03-23,16.821,17.49,16.567,17.457,8134,0
2012-03-26,17.49,18.167,17.409,18.118,13550,0
2012-03-27,18.069,18.338,17.848,17.946,4441,0
2012-03-28,17.785,17.8,17.394,17.424,5503,0
2012-03-29,17.394,17.569,16.862,17.279,4640,0
2012-03-30,17.454,17.454,17.009,17.099,9459,0
2012-04-02,17.138,17.693,16.804,17.663,12283,0
2012-04-03,17.496,17.546,17.149,17.231,10947,0
2012-04-04,17.131,17.338,16.852,16.983,16350,0
2012-04-05,16.942,17.24,16.942,17.002,1597,0
2012-04-09,16.783,16.88,16.47,16.47,18401,0
2012-04-10,16.473,16.753,15.946,16.042,28441,0
2012-04-11,16.307,16.801,15.995,16.788,16761,0
2012-04-12,16.694,17.381,16.694,17.305,9725,0
2012-04-13,17.216,17.224,16.473,16.473,7130,0
2012-04-16,16.596,17.002,16.325,17.002,8193,0
2012-04-17,16.992,17.436,16.82,16.926,15639,0
2012-04-18,16.82,16.992,16.29,16.332,20005,0
2012-04-19,16.473,16.638,15.91,15.946,29933,0
2012-04-20,16.332,16.638,16.085,16.094,24058,0
2012-04-23,15.987,16.135,15.831,15.928,41964,0
2012-04-24,15.879,16.541,15.879,16.506,28772,0
2012-04-25,16.772,17.002,16.556,16.737,25817,0
2012-04-26,16.656,16.935,16.392,16.482,17847,0
2012-04-27,16.632,16.647,16.298,16.515,28547,0
2012-04-30,16.414,16.449,16.061,16.061,23073,0
2012-05-01,16.175,16.408,16.078,16.085,24795,0
2012-05-02,16.085,16.269,15.928,16.104,13763,0
2012-05-03,16.028,16.283,15.673,15.854,14917,0
2012-05-04,15.995,15.995,15.402,15.789,38038,0
2012-05-07,15.707,16.094,15.664,15.92,7750,0
2012-05-08,15.888,16.275,15.755,16.191,16956,0
2012-05-09,16.12,16.307,16.034,16.191,9358,0
2012-05-10,16.382,16.457,16.21,16.275,11819,0
2012-05-11,16.094,16.332,15.789,15.928,14033,0
2012-05-14,15.683,16.143,15.673,16.042,21158,0
2012-05-15,15.98,16.275,15.98,16.061,5772,0
2012-05-16,16.182,16.2,16.069,16.104,8185,0
2012-05-17,16.2,16.2,15.765,15.831,9595,0
2012-05-18,15.755,16.011,15.755,15.904,10353,0
2012-05-21,15.92,16.29,15.823,16.283,19936,0
2012-05-22,16.275,16.788,15.581,15.683,22982,0
2012-05-23,15.664,16.12,15.457,16.12,18680,0
2012-05-24,16.16,16.524,15.98,16.307,19999,0
2012-05-25,16.332,16.432,16.191,16.307,5813,0
2012-05-29,16.541,16.541,16.358,16.524,6677,0
2012-05-30,16.29,16.524,16.29,16.316,7768,0
2012-05-31,16.29,16.596,16.16,16.16,19313,0
2012-06-01,15.928,16.16,15.707,15.723,12963,0
2012-06-04,15.879,15.987,15.797,15.888,4798,0
2012-06-05,15.99,16.356,15.873,16.295,12146,0
2012-06-06,16.457,16.664,16.342,16.463,13738,0
2012-06-07,16.745,16.745,16.21,16.298,26357,0
2012-06-08,16.316,16.488,16.283,16.488,6369,0
2012-06-11,16.588,16.702,16.358,16.374,30871,0
2012-06-12,16.556,17.265,16.556,17.059,18374,0
2012-06-13,17.026,17.265,16.828,17.035,10766,0
2012-06-14,17.059,17.314,17.059,17.305,10855,0
2012-06-15,17.256,17.726,17.24,17.496,31754,0
2012-06-18,17.454,18.056,17.224,17.769,22574,0
2012-06-19,17.735,18.403,17.669,18.262,26933,0
2012-06-20,18.262,18.262,17.594,17.965,7360,0
2012-06-21,18.016,18.056,17.514,17.751,13562,0
2012-06-22,18.544,19.078,17.841,18.574,441856,0
2012-06-25,18.13,18.79,17.857,18.683,11526,0
2012-06-26,18.915,18.915,18.583,18.724,7241,0
2012-06-27,18.675,19.127,18.675,19.127,9054,0
2012-06-28,18.946,19.209,18.625,18.946,6914,0
2012-06-29,19.359,19.563,19.127,19.448,20834,0
2012-07-02,19.524,19.623,19.135,19.498,15984,0
2012-07-03,19.359,19.573,19.252,19.564,13955,0
2012-07-05,19.293,19.456,19.269,19.418,2417,0
2012-07-06,19.128,19.353,18.861,19.003,6112,0
2012-07-09,18.97,19.003,18.695,18.803,9260,0
2012-07-10,18.93,18.97,18.711,18.963,11057,0
2012-07-11,18.905,19.163,18.905,19.046,8530,0
2012-07-12,18.913,19.172,18.853,18.98,14807,0
2012-07-13,19.012,19.597,18.959,19.324,25664,0
2012-07-16,19.328,19.362,18.702,19.046,21470,0
2012-07-17,19.197,19.263,19.012,19.064,8043,0
2012-07-18,19.03,19.03,18.679,18.679,15443,0
2012-07-19,18.711,18.711,17.64,17.671,10449,0
2012-07-20,17.569,17.972,16.295,16.447,18598,0
2012-07-23,16.266,17.038,16.147,16.562,26567,0
2012-07-24,16.813,16.846,16.257,16.305,24985,0
2012-07-25,16.505,16.505,16.156,16.421,26288,0
2012-07-26,16.897,16.939,16.57,16.739,20625,0
2012-07-27,16.795,16.98,16.665,16.831,16106,0
2012-07-30,16.822,16.822,16.57,16.58,17738,0
2012-07-31,16.604,16.753,16.57,16.695,33670,0
2012-08-01,16.873,17.031,16.556,16.556,60439,0
2012-08-02,16.356,16.497,16.356,16.372,13610,0
2012-08-03,16.747,17.074,16.68,16.997,12468,0
2012-08-06,17.074,17.089,16.906,16.906,5240,0
2012-08-07,16.906,16.988,16.671,16.822,12850,0
2012-08-08,16.671,16.864,16.497,16.739,5649,0
2012-08-09,16.704,16.836,16.671,16.765,7150,0
2012-08-10,16.665,16.783,16.588,16.657,5946,0
2012-08-13,16.588,16.739,16.523,16.604,2678,0
2012-08-14,16.704,16.704,16.331,16.348,12234,0
2012-08-15,16.331,16.604,16.331,16.562,10049,0
2012-08-16,16.604,16.613,16.348,16.613,6094,0
2012-08-17,16.556,16.613,16.331,16.613,16555,0
2012-08-20,16.547,17.006,16.38,16.873,16136,0
2012-08-21,16.997,17.421,16.969,17.272,13363,0
2012-08-22,17.47,17.812,17.47,17.665,4849,0
2012-08-23,17.406,17.763,17.204,17.406,11024,0
2012-08-24,17.304,17.613,17.304,17.613,7237,0
2012-08-27,17.73,17.73,17.346,17.446,4904,0
2012-08-28,17.488,17.488,17.128,17.313,13634,0
2012-08-29,17.185,17.532,17.185,17.313,4607,0
2012-08-30,17.19,17.238,16.788,16.788,5073,0
2012-08-31,16.897,17.055,16.795,16.864,7097,0
2012-09-04,16.864,17.063,16.614,16.854,12644,0
2012-09-05,16.956,17.355,16.873,17.038,19702,0
2012-09-06,17.19,17.897,16.997,17.862,20345,0
2012-09-07,17.905,17.905,17.446,17.789,17112,0
2012-09-10,17.754,17.854,17.648,17.671,5966,0
2012-09-11,17.679,17.905,17.671,17.812,13774,0
2012-09-12,17.921,18.129,17.64,17.711,17558,0
2012-09-13,17.655,18.372,17.655,18.081,22447,0
2012-09-14,18.145,18.387,18.145,18.246,17580,0
2012-09-17,18.155,18.813,18.014,18.578,5405,0
2012-09-18,18.57,18.87,17.553,18.671,6354,0
2012-09-19,18.738,18.945,18.595,18.72,22784,0
2012-09-20,18.547,18.905,18.487,18.77,7377,0
2012-09-21,19.03,19.561,18.853,19.512,39870,0
2012-09-24,19.362,20.029,19.235,20.002,18392,0
2012-09-25,20.186,20.312,19.021,19.154,21347,0
2012-09-26,19.163,20.652,19.163,20.435,29559,0
2012-09-27,20.404,20.404,19.845,20.312,16224,0
2012-09-28,20.172,20.233,19.353,19.413,17265,0
2012-10-01,19.603,19.821,19.003,19.219,22161,0
2012-10-02,19.271,19.271,18.547,18.87,13214,0
2012-10-03,18.845,19.034,18.671,19.012,5417,0
2012-10-04,19.154,19.154,18.747,18.993,9120,0
2012-10-05,19.136,19.227,18.945,19.079,9691,0
2012-10-08,18.945,19.43,18.945,19.112,9888,0
2012-10-09,19.079,19.079,18.887,18.963,9378,0
2012-10-10,19.012,19.426,19.012,19.353,9438,0
2012-10-11,19.461,19.461,19.197,19.313,3501,0
2012-10-12,19.254,19.254,18.986,18.993,5801,0
2012-10-15,19.129,19.323,19.129,19.323,5352,0
2012-10-16,19.391,19.391,19.021,19.238,6169,0
2012-10-17,19.282,19.282,18.398,18.693,10609,0
2012-10-18,18.794,18.794,17.321,17.321,26600,0
2012-10-19,17.391,17.481,16.633,16.667,32981,0
2012-10-22,16.841,16.952,16.633,16.69,28043,0
2012-10-23,16.658,16.993,16.497,16.952,36315,0
2012-10-24,17.086,17.158,16.841,16.893,24734,0
2012-10-25,17.094,17.144,16.834,17.061,24083,0
2012-10-26,16.993,17.061,16.706,16.785,28576,0
2012-10-31,16.85,16.941,16.615,16.825,22661,0
2012-11-01,16.893,17.086,16.706,16.885,23449,0
2012-11-02,16.942,17.179,16.615,16.667,28434,0
2012-11-05,16.697,17.103,16.697,16.785,11855,0
2012-11-06,16.877,17.078,16.877,17.018,5905,0
2012-11-07,16.85,16.85,16.229,16.293,33377,0
2012-11-08,16.32,16.556,16.32,16.32,13064,0
2012-11-09,16.212,16.705,16.212,16.347,15246,0
2012-11-12,16.515,16.733,16.176,16.38,15136,0
2012-11-13,16.471,16.471,16.202,16.238,4532,0
2012-11-14,16.388,16.471,16.01,16.041,21412,0
2012-11-15,16.084,17.49,16.032,16.455,7238,0
2012-11-16,16.406,16.471,16.16,16.238,27934,0
2012-11-19,16.406,16.724,16.406,16.581,10939,0
2012-11-20,16.497,16.741,15.774,16.293,257428,0
2012-11-21,16.438,16.615,16.438,16.548,7869,0
2012-11-23,16.413,16.673,16.413,16.64,11775,0
2012-11-26,16.533,16.673,16.497,16.515,8414,0
2012-11-27,16.523,16.667,16.487,16.523,41268,0
2012-11-28,16.438,16.658,16.286,16.533,12703,0
2012-11-29,16.724,16.952,16.658,16.706,20333,0
2012-11-30,16.785,16.952,16.556,16.868,17240,0
2012-12-03,16.942,16.977,16.716,16.817,14845,0
2012-12-04,16.825,16.85,16.706,16.817,9738,0
2012-12-05,16.858,16.868,16.807,16.841,14515,0
2012-12-06,16.91,17.064,16.901,17.064,5021,0
2012-12-07,17.089,17.089,16.995,17.08,5131,0
2012-12-10,17.02,17.25,16.901,17.19,18146,0
2012-12-11,17.294,17.343,17.198,17.242,23973,0
2012-12-12,17.48,17.48,17.198,17.217,15177,0
2012-12-13,17.285,17.285,16.885,16.936,21159,0
2012-12-14,16.901,16.978,16.816,16.877,18133,0
2012-12-17,16.868,17.03,16.841,16.986,21791,0
2012-12-18,17.074,17.396,16.901,17.242,19867,0
2012-12-19,17.198,17.31,17.046,17.217,17311,0
2012-12-20,17.217,17.669,17.217,17.533,22083,0
2012-12-21,17.669,17.669,17.158,17.207,75425,0
2012-12-24,17.302,17.302,16.936,16.986,5767,0
2012-12-26,17.106,17.129,16.816,16.995,10051,0
2012-12-27,16.97,17.121,16.775,16.885,27637,0
2012-12-28,16.767,17.198,16.767,17.074,29233,0
2012-12-31,17.115,17.446,17.03,17.31,52733,0
2013-01-02,17.709,17.898,17.406,17.787,41424,0
2013-01-03,17.555,17.862,17.555,17.675,7698,0
2013-01-04,17.803,18.077,17.651,18.077,6689,0
2013-01-07,17.727,17.931,17.617,17.617,7021,0
2013-01-08,17.651,17.89,17.454,17.533,16936,0
2013-01-09,17.548,18.077,17.462,17.923,5584,0
2013-01-10,17.931,17.931,17.7,17.829,4641,0
2013-01-11,17.871,17.881,17.541,17.617,11285,0
2013-01-14,17.684,17.727,17.562,17.669,3159,0
2013-01-15,17.515,17.717,17.515,17.59,3466,0
2013-01-16,17.572,17.617,17.47,17.489,6671,0
2013-01-17,17.7,17.7,17.454,17.498,5439,0
2013-01-18,17.608,17.608,17.361,17.562,11513,0
2013-01-22,17.515,17.692,17.302,17.555,9099,0
2013-01-23,17.644,17.684,17.489,17.489,2839,0
2013-01-24,17.572,17.66,17.42,17.489,4428,0
2013-01-25,17.507,17.525,17.242,17.31,10271,0
2013-01-28,17.276,17.454,17.276,17.42,5895,0
2013-01-29,17.413,17.684,17.368,17.684,8654,0
2013-01-30,17.608,17.608,17.42,17.462,3957,0
2013-01-31,17.446,17.446,17.166,17.396,11726,0
2013-02-01,17.413,17.644,17.294,17.548,15352,0
2013-02-04,17.361,17.413,17.037,17.089,24391,0
2013-02-05,17.285,17.489,17.158,17.48,28629,0
2013-02-06,17.405,17.515,17.352,17.427,2829,0
2013-02-07,17.388,17.524,17.388,17.446,3453,0
2013-02-08,17.507,17.684,17.507,17.66,7999,0
2013-02-11,17.675,17.812,17.572,17.803,5954,0
2013-02-12,17.812,17.812,17.781,17.812,28304,0
2013-02-13,17.787,18.604,17.709,18.536,7392,0
2013-02-14,18.484,18.722,18.467,18.611,8743,0
2013-02-15,18.722,18.722,18.399,18.399,14932,0
2013-02-19,18.424,18.655,18.171,18.204,11145,0
2013-02-20,18.213,18.511,17.991,18.025,16268,0
2013-02-21,17.991,18.11,17.931,18.11,3797,0
2013-02-22,18.171,18.639,18.171,18.611,20737,0
2013-02-25,18.655,18.655,17.819,17.982,25674,0
2013-02-26,18.067,18.442,18.067,18.399,5732,0
2013-02-27,18.424,18.561,18.353,18.442,5795,0
2013-02-28,17.915,18.263,17.871,17.923,16487,0
2013-03-01,17.78,18.33,17.78,18.187,3452,0
2013-03-04,18.389,18.389,17.956,18.178,9309,0
2013-03-05,18.306,18.306,18.128,18.195,15743,0
2013-03-06,18.306,18.306,17.709,18.077,12960,0
2013-03-07,18.128,18.135,17.804,18.135,4806,0
2013-03-08,18.28,18.367,18.213,18.213,5602,0
2013-03-11,17.66,18.221,17.66,18.041,6751,0
2013-03-12,17.948,18.161,17.871,18.05,3465,0
2013-03-13,18.06,18.195,18.032,18.161,2585,0
2013-03-14,18.297,18.297,17.959,18.289,2793,0
2013-03-15,18.322,18.394,17.965,18.067,33306,0
2013-03-18,17.881,18.16,17.881,17.938,3862,0
2013-03-19,17.975,18.152,17.911,18.092,6072,0
2013-03-20,18.077,18.272,18.067,18.236,6585,0
2013-03-21,17.991,18.085,17.975,17.991,7886,0
2013-03-22,18,18.399,17.982,18.399,4811,0
2013-03-25,18.45,18.45,18.255,18.322,13991,0
2013-03-26,18.477,18.501,18.246,18.501,2253,0
2013-03-27,18.339,18.434,18.204,18.314,6006,0
2013-03-28,18.358,18.484,18.272,18.306,15457,0
2013-04-01,18.128,18.171,17.717,17.975,23844,0
2013-04-02,18.289,18.552,18.092,18.297,18462,0
2013-04-03,18.373,18.389,18.077,18.152,16908,0
2013-04-04,17.881,18.28,17.881,18.246,9584,0
2013-04-05,18.092,18.11,17.881,17.975,9786,0
2013-04-08,18.032,18.389,18.032,18.23,9524,0
2013-04-09,18.171,18.773,18.135,18.689,9963,0
2013-04-10,18.663,19.311,18.552,19.269,15532,0
2013-04-11,19.176,19.745,19.176,19.378,11603,0
2013-04-12,19.615,19.615,19.03,19.201,22740,0
2013-04-15,19.055,19.572,17.636,17.931,40593,0
2013-04-16,18.199,18.526,18.121,18.422,17832,0
2013-04-17,18.713,18.713,17.415,17.449,25558,0
2013-04-18,17.576,17.586,17.226,17.243,26378,0
2013-04-19,17.449,17.567,17.234,17.391,22562,0
2013-04-22,17.613,17.613,17.045,17.252,26982,0
2013-04-23,17.449,17.552,17.243,17.382,30371,0
2013-04-24,18.069,18.069,17.302,17.32,25966,0
2013-04-25,17.423,17.724,17.311,17.458,29917,0
2013-04-26,17.458,17.595,17.218,17.511,53479,0
2013-04-29,17.552,17.779,17.431,17.545,26826,0
2013-04-30,17.613,17.613,17.295,17.373,39590,0
2013-05-01,17.382,17.473,16.58,16.692,54912,0
2013-05-02,16.837,17.537,16.837,17.26,33507,0
2013-05-03,17.545,18.061,17.503,17.88,50998,0
2013-05-06,18.025,18.456,17.957,18.301,17377,0
2013-05-07,18.386,18.61,18.25,18.414,29892,0
2013-05-08,18.363,18.447,18.164,18.172,20010,0
2013-05-09,18.199,18.304,17.991,17.991,7681,0
2013-05-10,18,18.104,17.88,18.043,5892,0
2013-05-13,18.086,18.086,17.931,17.931,1763,0
2013-05-14,18.009,18.094,17.898,18.094,8044,0
2013-05-15,18.018,18.24,17.991,18,7582,0
2013-05-16,18,18.275,17.836,17.938,9702,0
2013-05-17,17.975,18.379,17.975,18.275,17005,0
2013-05-20,18.284,18.414,18.24,18.405,21864,0
2013-05-21,18.386,18.43,18.335,18.344,6776,0
2013-05-22,18.414,18.689,17.89,18.033,37198,0
2013-05-23,17.931,18.465,17.906,18.206,15294,0
2013-05-24,18.069,18.294,17.862,18.079,10905,0
2013-05-28,18.386,18.414,18.137,18.284,15345,0
2013-05-29,18.112,18.414,18.112,18.225,11529,0
2013-05-30,18.233,18.662,18.233,18.422,15332,0
2013-05-31,18.346,18.503,18.338,18.424,16198,0
2013-06-03,18.344,18.93,18.284,18.922,35056,0
2013-06-04,18.913,19.188,18.465,18.774,29742,0
2013-06-05,18.809,19.015,18.474,18.8,14382,0
2013-06-06,18.869,18.996,18.765,18.982,16343,0
2013-06-07,19.162,19.188,18.648,18.85,11703,0
2013-06-10,18.836,18.836,18.655,18.826,757,0
2013-06-11,18.55,18.68,18.18,18.575,9901,0
2013-06-12,18.68,18.68,18.24,18.266,4512,0
2013-06-13,18.284,19.228,18.18,19.126,17001,0
2013-06-14,19.1,19.144,18.275,18.275,19544,0
2013-06-17,18.405,18.826,18.266,18.593,13967,0
2013-06-18,18.638,18.886,18.638,18.783,14870,0
2013-06-19,18.619,18.912,18.344,18.509,9694,0
2013-06-20,18.206,18.521,17.81,18.025,23838,0
2013-06-21,18.121,18.895,18.121,18.713,43662,0
2013-06-24,18.575,18.765,18.079,18.543,18389,0
2013-06-25,18.386,19.18,18.386,19.059,21574,0
2013-06-26,19.179,19.179,18.758,18.905,12288,0
2013-06-27,18.964,19.22,18.783,19.162,12409,0
2013-06-28,19.092,19.412,18.86,19.36,73414,0
2013-07-01,19.36,19.729,19.301,19.542,14041,0
2013-07-02,19.556,19.79,19.282,19.542,12778,0
2013-07-03,19.403,19.748,19.274,19.653,12187,0
2013-07-05,19.946,20.004,19.653,19.995,13592,0
2013-07-08,20.013,20.17,19.971,20.134,9418,0
2013-07-09,20.17,20.823,20.073,20.744,21069,0
2013-07-10,20.649,20.926,20.004,20.694,19044,0
2013-07-11,20.564,21.056,20.564,20.936,22622,0
2013-07-12,20.97,20.97,20.599,20.823,12445,0
2013-07-15,20.883,20.883,20.415,20.605,19815,0
2013-07-16,20.622,21.465,20.509,21.284,28939,0
2013-07-17,21.387,21.543,20.937,21.445,22261,0
2013-07-18,21.707,21.707,21.004,21.415,15652,0
2013-07-19,21.396,21.5,21.327,21.406,11307,0
2013-07-22,21.327,21.621,21.126,21.445,11666,0
2013-07-23,21.445,21.568,21.108,21.223,39675,0
2013-07-24,21.327,21.473,20.996,21.117,21344,0
2013-07-25,21.126,21.36,20.917,21.231,27446,0
2013-07-26,21.049,21.049,20.005,20.231,38496,0
2013-07-29,20.222,20.38,19.136,19.145,38912,0
2013-07-30,19.425,19.432,18.46,18.667,50010,0
2013-07-31,18.816,18.945,18.478,18.624,32747,0
2013-08-01,18.954,19.335,18.719,18.921,16783,0
2013-08-02,18.781,18.964,18.468,18.849,16466,0
2013-08-05,18.79,18.876,18.548,18.842,12734,0
2013-08-06,18.849,18.94,18.493,18.701,11147,0
2013-08-07,18.676,18.858,18.468,18.701,7187,0
2013-08-08,18.921,18.945,18.634,18.912,6909,0
2013-08-09,18.816,18.824,18.505,18.676,8453,0
2013-08-12,18.511,18.799,18.511,18.652,5320,0
2013-08-13,18.607,18.686,18.276,18.58,8173,0
2013-08-14,18.607,18.624,18.164,18.531,15110,0
2013-08-15,18.268,18.459,17.895,18.121,28832,0
2013-08-16,18,18.598,18,18.207,20919,0
2013-08-19,18.329,18.806,18.303,18.434,24145,0
2013-08-20,18.485,19.069,18.286,18.806,25705,0
2013-08-21,18.686,19.127,18.381,18.607,14452,0
2013-08-22,18.624,19.069,18.607,18.938,14859,0
2013-08-23,18.945,19.084,18.503,18.996,11436,0
2013-08-26,19.101,19.127,18.701,18.824,13566,0
2013-08-27,18.416,18.728,18.078,18.155,31057,0
2013-08-28,18.356,18.424,18.121,18.286,15991,0
2013-08-29,18.485,18.676,18.338,18.45,10449,0
2013-08-30,18.442,18.468,18.155,18.381,26677,0
2013-09-03,18.634,18.988,18.538,18.66,11815,0
2013-09-04,18.686,19.076,18.398,18.58,25131,0
2013-09-05,18.695,18.701,18.311,18.531,15283,0
2013-09-06,18.676,18.676,18.069,18.356,21499,0
2013-09-09,18.286,18.903,18.268,18.867,19718,0
2013-09-10,19.025,19.06,18.686,18.824,22309,0
2013-09-11,18.71,19.025,18.554,18.652,25495,0
2013-09-12,18.686,19.015,18.615,18.676,13534,0
2013-09-13,18.748,18.945,18.468,18.781,13502,0
2013-09-16,18.938,19.015,18.59,18.757,22004,0
2013-09-17,18.719,18.894,18.58,18.842,15462,0
2013-09-18,18.468,19.155,18.468,19.093,23361,0
2013-09-19,19.101,19.101,18.503,18.816,17013,0
2013-09-20,18.842,18.93,18.511,18.834,63854,0
2013-09-23,18.763,19.111,18.634,19.042,14903,0
2013-09-24,19.111,19.155,18.945,19.051,13123,0
2013-09-25,19.015,19.299,18.945,19.051,9143,0
2013-09-26,19.145,19.181,18.988,19.06,4372,0
2013-09-27,18.876,19.319,18.858,19.084,6639,0
2013-09-30,18.93,19.06,18.571,18.676,41785,0
2013-10-01,18.728,19.23,18.728,19.164,25326,0
2013-10-02,18.921,18.921,18.531,18.719,91865,0
2013-10-03,18.373,18.624,18.242,18.468,562345,0
2013-10-04,18.548,18.921,18.478,18.806,239212,0
2013-10-07,18.634,18.921,18.59,18.763,158860,0
2013-10-08,18.885,18.885,18.728,18.771,62393,0
2013-10-09,18.806,19.25,18.771,19.145,67530,0
2013-10-10,19.269,19.581,19.127,19.476,40445,0
2013-10-11,19.354,19.97,19.354,19.736,195613,0
2013-10-14,19.693,20.685,19.642,20.048,50110,0
2013-10-15,20.033,20.492,19.727,20.268,48850,0
2013-10-16,20.381,20.688,20.18,20.363,15273,0
2013-10-17,20.302,20.592,20.18,20.408,28380,0
2013-10-18,20.583,20.985,20.363,20.652,36471,0
2013-10-21,20.608,20.888,20.52,20.661,40009,0
2013-10-22,20.784,20.848,20.002,20.18,31345,0
2013-10-23,20.143,20.617,19.889,20.494,58246,0
2013-10-24,20.583,21.057,20.557,20.935,59841,0
2013-10-25,21.021,21.021,20.494,20.548,25418,0
2013-10-28,20.6,21.002,20.417,20.819,108170,0
2013-10-29,20.96,21.048,20.46,20.705,72378,0
2013-10-30,20.802,20.994,20.714,20.952,100420,0
2013-10-31,20.733,20.976,19.872,20.259,294757,0
2013-11-01,20.249,20.353,19.408,19.697,86627,0
2013-11-04,19.898,19.993,19.547,19.96,42461,0
2013-11-05,19.809,20.679,19.59,20.417,61666,0
2013-11-06,20.617,20.733,20.389,20.44,20859,0
2013-11-07,20.469,20.652,20.239,20.373,27355,0
2013-11-08,20.494,20.994,20.494,20.829,24277,0
2013-11-11,20.839,20.853,20.187,20.292,12258,0
2013-11-12,20.172,20.373,19.74,20.221,21883,0
2013-11-13,20.03,20.32,19.705,20.32,10830,0
2013-11-14,20.302,20.399,20.292,20.343,7866,0
2013-11-15,20.311,20.733,20.311,20.714,20859,0
2013-11-18,20.748,20.906,20.6,20.765,13108,0
2013-11-19,20.714,21.074,20.476,20.503,15961,0
2013-11-20,20.617,20.81,20.292,20.503,19607,0
2013-11-21,20.53,20.96,20.277,20.389,29635,0
2013-11-22,20.373,21.09,20.268,20.733,39310,0
2013-11-25,20.888,21.057,20.862,20.994,16527,0
2013-11-26,20.96,21.329,20.96,21.329,19263,0
2013-11-27,21.362,21.635,21.304,21.409,35905,0
2013-11-29,21.644,21.847,21.644,21.838,12222,0
2013-12-02,21.838,21.847,21.441,21.504,30320,0
2013-12-03,21.538,21.538,20.973,21.231,17822,0
2013-12-04,21.099,21.362,20.935,21.03,12311,0
2013-12-05,20.935,20.952,20.231,20.52,9119,0
2013-12-06,20.714,21.108,20.705,21.099,37612,0
2013-12-09,21.223,21.514,20.976,21.504,28274,0
2013-12-10,21.399,21.399,20.81,21.311,27468,0
2013-12-11,21.89,21.897,20.625,20.748,21997,0
2013-12-12,20.669,20.969,20.669,20.906,20207,0
2013-12-13,20.915,21.458,20.848,21.257,20630,0
2013-12-16,21.61,21.626,20.925,21.18,27549,0
2013-12-17,20.888,21.239,20.888,21.099,12425,0
2013-12-18,21.195,21.626,21.074,21.504,19379,0
2013-12-19,21.417,21.722,21.223,21.223,19492,0
2013-12-20,21.231,22.345,21.231,22.057,99740,0
2013-12-23,22.048,22.643,22.009,22.643,18238,0
2013-12-24,22.572,22.68,22.408,22.495,8715,0
2013-12-26,22.653,22.96,22.477,22.748,19721,0
2013-12-27,22.88,22.88,22.196,22.565,19263,0
2013-12-30,22.521,22.969,22.259,22.599,17213,0
2013-12-31,22.671,23.11,22.6,22.812,22111,0
2014-01-02,22.643,22.812,22.161,22.558,62699,0
2014-01-03,22.513,22.803,22.337,22.441,18191,0
2014-01-06,22.319,22.416,21.785,21.934,24051,0
2014-01-07,22.074,22.619,21.934,22.002,18582,0
2014-01-08,22.038,22.152,21.705,21.847,18466,0
2014-01-09,21.944,22.223,21.934,22.093,12198,0
2014-01-10,22.152,22.152,21.581,21.766,19492,0
2014-01-13,22.067,22.067,21.538,21.731,35905,0
2014-01-14,21.863,22.213,21.802,22.057,16072,0
2014-01-15,22.215,22.615,22.109,22.499,25184,0
2014-01-16,21.888,22.144,21.755,22.038,12165,0
2014-01-17,21.933,22.048,21.791,21.888,13442,0
2014-01-21,22.49,22.49,21.878,22.42,24392,0
2014-01-22,22.544,22.845,22.074,22.703,53758,0
2014-01-23,22.49,22.595,22.074,22.411,39869,0
2014-01-24,22.393,22.49,21.968,22.472,35576,0
2014-01-27,22.367,22.428,22.197,22.234,28234,0
2014-01-28,22.348,22.526,22.243,22.526,40322,0
2014-01-29,22.33,22.569,21.8,21.807,22815,0
2014-01-30,21.968,22.234,21.807,21.853,16489,0
2014-01-31,21.853,22.038,21.595,21.783,49918,0
2014-02-03,21.878,22.367,20.941,21.02,69671,0
2014-02-04,21.249,21.956,20.95,21.933,31301,0
2014-02-05,21.649,21.853,21.604,21.763,34972,0
2014-02-06,21.621,22.109,21.621,21.933,30510,0
2014-02-07,21.755,21.923,21.595,21.923,30190,0
2014-02-10,21.923,22.26,21.719,22.083,30061,0
2014-02-11,22.367,22.49,21.978,22.136,20005,0
2014-02-12,22.171,22.293,21.978,22.285,27007,0
2014-02-13,22.18,22.577,22.019,22.544,10201,0
2014-02-14,22.393,22.845,22.24,22.595,16735,0
2014-02-18,22.763,22.888,22.579,22.818,21529,0
2014-02-19,22.629,22.87,22.587,22.773,29782,0
2014-02-20,22.933,23.189,22.696,22.996,26996,0
2014-02-21,23.144,23.809,23.144,23.553,37451,0
2014-02-24,23.536,23.809,23.536,23.596,17378,0
2014-02-25,23.578,24.119,23.26,23.26,9241,0
2014-02-26,23.738,23.738,23.356,23.586,11064,0
2014-02-27,23.536,23.711,23.332,23.499,16196,0
2014-02-28,24.652,24.652,23.127,23.315,30675,0
2014-03-03,23.075,23.678,23.065,23.669,21943,0
2014-03-04,23.871,24.119,23.693,23.862,56549,0
2014-03-05,23.757,24.845,23.508,23.844,9127,0
2014-03-06,23.791,23.907,23.651,23.871,9024,0
2014-03-07,23.826,23.986,23.733,23.844,10566,0
2014-03-10,23.624,24.217,23.365,24.217,13418,0
2014-03-11,24.301,24.342,23.381,23.553,23201,0
2014-03-12,23.234,23.685,23.234,23.678,13071,0
2014-03-13,23.669,23.669,23.305,23.356,7368,0
2014-03-14,23.356,23.536,22.996,23.084,10043,0
2014-03-17,22.87,23.324,22.87,23.012,21187,0
2014-03-18,23.093,23.093,22.373,22.677,25540,0
2014-03-19,22.376,22.728,22.357,22.728,44615,0
2014-03-20,22.639,23.624,22.639,23.624,10920,0
2014-03-21,23.757,23.818,22.436,23.641,40024,0
2014-03-24,24.011,24.226,23.295,23.942,33987,0
2014-03-25,23.738,24.109,23.738,23.88,22419,0
2014-03-26,24.236,24.236,23.332,23.365,24169,0
2014-03-27,23.315,23.348,23.019,23.189,21732,0
2014-03-28,23.144,23.356,23.029,23.295,30097,0
2014-03-31,23.375,23.925,23.183,23.649,35384,0
2014-04-01,23.544,24.351,23.517,24.261,67703,0
2014-04-02,24.261,24.331,23.957,24.217,21191,0
2014-04-03,24.137,24.137,23.642,23.669,11545,0
2014-04-04,23.88,24.058,23.223,23.251,27310,0
2014-04-07,23.199,23.225,22.553,22.639,27849,0
2014-04-08,22.754,23.02,22.595,22.659,24124,0
2014-04-09,22.587,22.791,22.367,22.587,26848,0
2014-04-10,22.577,22.577,21.817,22.171,43846,0
2014-04-11,21.933,22.367,21.728,21.968,22538,0
2014-04-14,22.153,22.553,21.692,21.952,21261,0
2014-04-15,22.111,22.199,21.485,21.923,18966,0
2014-04-16,22.626,22.646,22.002,22.002,14293,0
2014-04-17,21.914,22.593,21.682,22.297,10054,0
2014-04-21,22.237,22.505,22.049,22.433,7977,0
2014-04-22,22.467,22.522,22.154,22.505,11131,0
2014-04-23,22.38,22.38,21.853,22.02,17257,0
2014-04-24,22.145,22.145,21.904,22.01,9691,0
2014-04-25,22.074,22.423,21.539,21.753,28677,0
2014-04-28,21.726,21.726,21.238,21.548,24006,0
2014-04-29,21.476,21.601,21.234,21.243,17855,0
2014-04-30,21.494,21.744,21.234,21.736,52032,0
2014-05-01,21.789,21.943,21.447,21.744,49608,0
2014-05-02,21.744,21.825,21.539,21.726,23845,0
2014-05-05,21.707,21.707,21.387,21.494,22079,0
2014-05-06,21.369,21.447,21.146,21.271,37700,0
2014-05-07,21.234,21.306,21.136,21.217,26385,0
2014-05-08,21.136,21.315,21.013,21.039,18670,0
2014-05-09,21.011,21.333,20.859,21.271,62480,0
2014-05-12,21.121,22.255,21.102,21.914,19343,0
2014-05-13,21.877,21.877,21.457,21.548,27950,0
2014-05-14,21.467,21.614,20.877,20.886,33092,0
2014-05-15,20.844,20.959,20.779,20.806,22115,0
2014-05-16,20.779,21.494,20.77,21.441,23123,0
2014-05-19,21.387,21.816,21.183,21.682,10845,0
2014-05-20,21.582,21.619,21.091,21.289,40742,0
2014-05-21,21.225,21.629,21.075,21.208,21629,0
2014-05-22,21.289,21.539,21.252,21.387,14919,0
2014-05-23,21.396,21.661,21.28,21.582,11408,0
2014-05-27,21.835,22.343,21.611,21.933,15372,0
2014-05-28,22.02,22.02,21.523,21.799,16954,0
2014-05-29,22.02,22.119,21.771,21.789,4626,0
2014-05-30,21.887,22.223,21.447,21.993,25260,0
2014-06-02,22.145,22.145,21.341,21.485,28432,0
2014-06-03,21.573,21.619,21.013,21.109,101528,0
2014-06-04,20.984,21.346,20.984,21.234,28978,0
2014-06-05,21.789,21.789,21.306,21.655,30677,0
2014-06-06,21.894,22.273,21.825,22.228,25440,0
2014-06-09,21.762,22.549,21.717,22.307,23110,0
2014-06-10,22.297,22.297,22.039,22.28,8840,0
2014-06-11,22.273,22.273,21.591,21.96,20250,0
2014-06-12,21.844,21.968,21.513,21.707,11189,0
2014-06-13,21.894,21.894,21.539,21.591,13505,0
2014-06-16,21.467,21.993,21.457,21.877,12662,0
2014-06-17,21.806,22.159,21.629,21.736,35228,0
2014-06-18,21.816,21.835,21.655,21.736,6643,0
2014-06-19,21.744,21.799,21.208,21.452,24582,0
2014-06-20,21.619,21.806,21.266,21.789,80056,0
2014-06-23,21.548,21.806,21.548,21.699,7657,0
2014-06-24,21.844,21.853,21.476,21.565,21587,0
2014-06-25,21.629,21.835,21.423,21.726,8407,0
2014-06-26,21.69,21.806,21.315,21.771,15506,0
2014-06-27,21.565,21.894,21.415,21.771,82063,0
2014-06-30,21.853,21.853,21.333,21.441,23636,0
2014-07-01,21.494,21.894,21.494,21.868,48412,0
2014-07-02,21.806,21.853,21.717,21.717,11972,0
2014-07-03,21.673,21.862,21.665,21.806,16845,0
2014-07-07,21.665,21.673,21.494,21.494,17683,0
2014-07-08,21.369,21.447,21.118,21.28,22488,0
2014-07-09,21.35,21.447,21.217,21.306,9111,0
2014-07-10,20.975,21.28,20.975,21.118,27820,0
2014-07-11,21.127,21.271,21.083,21.146,10464,0
2014-07-14,21.31,21.31,21.183,21.198,20041,0
2014-07-15,21.263,21.326,21.173,21.217,24300,0
2014-07-16,21.343,21.477,21.074,21.074,12276,0
2014-07-17,20.864,21.074,20.803,20.811,23963,0
2014-07-18,20.755,21.435,20.604,21.408,45972,0
2014-07-21,21.243,21.243,21.074,21.126,8557,0
2014-07-22,21.208,21.478,21.117,21.234,18954,0
2014-07-23,21.334,21.435,21.117,21.225,10146,0
2014-07-24,21.135,21.425,21.083,21.208,24981,0
2014-07-25,21.037,21.135,20.784,20.784,24238,0
2014-07-28,20.947,21.45,20.947,21.388,37101,0
2014-07-29,21.478,21.795,21.46,21.634,23322,0
2014-07-30,21.66,21.704,21.363,21.694,48285,0
2014-07-31,21.45,21.66,21.45,21.568,27915,0
2014-08-01,21.66,21.66,21.027,21.064,23264,0
2014-08-04,21.234,21.335,21.009,21.208,16274,0
2014-08-05,21.064,21.3,21.009,21.027,13035,0
2014-08-06,21.009,21.352,21.009,21.198,11154,0
2014-08-07,21.208,21.634,21.117,21.38,21981,0
2014-08-08,21.388,21.534,21.343,21.443,13303,0
2014-08-11,21.183,21.66,21.183,21.65,9363,0
2014-08-12,21.552,21.713,21.525,21.686,11298,0
2014-08-13,21.75,22.048,21.741,21.931,11864,0
2014-08-14,22.001,22.129,21.956,22.067,3971,0
2014-08-15,22.274,22.499,22.219,22.354,43668,0
2014-08-18,22.461,22.792,22.461,22.788,24564,0
2014-08-19,22.733,22.969,22.554,22.895,24650,0
2014-08-20,22.895,22.895,22.563,22.563,8964,0
2014-08-21,22.265,22.392,22.173,22.299,9658,0
2014-08-22,22.344,22.392,22.209,22.299,11588,0
2014-08-25,22.29,22.436,22.119,22.373,48775,0
2014-08-26,22.336,22.494,22.139,22.434,17079,0
2014-08-27,22.373,22.554,22.256,22.318,12720,0
2014-08-28,22.336,22.509,22.29,22.344,14975,0
2014-08-29,22.344,22.461,22.309,22.434,23426,0
2014-09-02,22.418,22.75,22.392,22.563,14910,0
2014-09-03,22.563,22.842,22.471,22.509,14475,0
2014-09-04,22.49,22.757,22.471,22.499,10760,0
2014-09-05,22.563,22.744,22.471,22.671,11115,0
2014-09-08,22.588,22.851,22.588,22.797,4858,0
2014-09-09,22.624,22.717,22.49,22.554,13728,0
2014-09-10,22.526,22.86,22.486,22.86,19322,0
2014-09-11,22.57,22.778,22.57,22.715,8696,0
2014-09-12,22.778,22.843,22.373,22.563,23687,0
2014-09-15,22.517,22.707,22.354,22.57,21449,0
2014-09-16,22.671,22.833,22.579,22.741,25201,0
2014-09-17,22.797,22.797,22.364,22.364,7722,0
2014-09-18,22.509,22.842,22.509,22.632,61513,0
2014-09-19,22.661,22.788,21.865,22.019,41493,0
2014-09-22,21.841,22.154,21.541,21.65,23059,0
2014-09-23,21.669,21.777,21.643,21.66,27835,0
2014-09-24,21.777,21.857,21.758,21.786,19990,0
2014-09-25,21.803,22.048,21.568,21.595,31355,0
2014-09-26,21.624,22.344,21.559,22.129,38050,0
2014-09-29,21.992,22.036,21.534,21.643,10591,0
2014-09-30,21.669,21.713,21.343,21.343,40784,0
2014-10-01,21.234,21.388,20.947,21.037,48310,0
2014-10-02,21.09,22.102,21.09,21.525,10261,0
2014-10-03,21.669,22.029,21.516,21.605,15900,0
2014-10-06,21.66,21.985,21.361,21.704,26289,0
2014-10-07,21.634,22.173,21.281,21.316,38550,0
2014-10-08,21.361,22.238,21.361,22.074,31337,0
2014-10-09,21.85,22.067,21.225,21.525,18928,0
2014-10-10,21.398,21.976,21.304,21.316,18087,0
2014-10-13,21.487,22.029,21.435,21.65,35927,0
2014-10-14,21.884,22.094,21.634,22.001,44350,0
2014-10-15,22.203,22.311,21.591,22.184,32671,0
2014-10-16,22.12,22.339,21.873,22.147,18515,0
2014-10-17,22.495,22.695,21.656,21.873,18588,0
2014-10-20,21.701,22.24,21.53,21.857,23309,0
2014-10-21,21.901,22.156,21.666,21.857,16390,0
2014-10-22,21.848,21.992,21.464,21.547,16774,0
2014-10-23,21.901,22.075,21.62,21.857,21583,0
2014-10-24,21.848,22.001,21.666,21.864,33261,0
2014-10-27,21.949,22.767,21.802,22.649,10795,0
2014-10-28,22.776,23.596,22.776,23.596,44634,0
2014-10-29,23.534,23.903,23.443,23.87,27058,0
2014-10-30,23.534,23.907,23.306,23.743,28117,0
2014-10-31,24.007,24.007,23.514,23.926,40545,0
2014-11-03,23.741,24.355,23.741,24.017,35209,0
2014-11-04,23.842,24.053,23.824,23.889,16750,0
2014-11-05,24.162,24.279,23.325,23.934,21458,0
2014-11-06,23.889,24.044,23.606,24.044,15314,0
2014-11-07,23.87,24.053,23.771,24.007,8408,0
2014-11-10,23.625,24.053,23.625,24.044,22149,0
2014-11-11,23.771,24.053,23.771,24.007,22066,0
2014-11-12,23.96,24.126,23.806,24.024,18022,0
2014-11-13,24.126,24.143,23.833,24.097,7317,0
2014-11-14,24.236,24.279,24.071,24.179,12049,0
2014-11-17,24.081,24.272,23.934,23.934,15437,0
2014-11-18,24.097,24.116,23.916,23.979,11597,0
2014-11-19,23.96,23.96,22.996,23.068,9695,0
2014-11-20,23.04,23.87,22.894,23.634,11242,0
2014-11-21,24.007,24.007,23.316,23.459,11456,0
2014-11-24,23.434,24.236,23.434,23.842,11456,0
2014-11-25,23.524,23.934,23.434,23.898,8638,0
2014-11-26,23.687,23.705,23.434,23.67,10726,0
2014-11-28,23.569,23.842,23.123,23.224,10960,0
2014-12-01,22.996,23.35,22.85,22.941,10304,0
2014-12-02,23.132,23.569,23.123,23.552,11501,0
2014-12-03,23.762,23.87,23.642,23.86,16268,0
2014-12-04,24.227,24.227,23.514,23.651,9923,0
2014-12-05,23.615,23.898,23.615,23.824,12466,0
2014-12-08,23.87,23.916,23.552,23.552,14215,0
2014-12-09,23.459,23.889,23.405,23.889,18468,0
2014-12-10,23.596,23.779,23.205,23.205,11508,0
2014-12-11,23.378,23.696,23.224,23.368,12411,0
2014-12-12,23.132,23.468,23.049,23.097,10020,0
2014-12-15,23.26,23.26,22.842,22.877,39439,0
2014-12-16,22.903,23.132,22.903,22.959,23102,0
2014-12-17,22.959,23.916,22.833,23.889,32558,0
2014-12-18,23.916,24.645,23.687,24.589,41785,0
2014-12-19,24.481,24.991,24.116,24.135,67488,0
2014-12-22,24.373,24.548,23.934,24.444,25876,0
2014-12-23,24.463,24.654,24.389,24.434,26656,0
2014-12-24,24.708,24.708,24.106,24.389,7553,0
2014-12-26,24.491,24.734,24.463,24.543,7038,0
2014-12-29,24.518,24.826,24.518,24.626,17248,0
2014-12-30,24.589,24.683,24.326,24.471,8366,0
2014-12-31,24.463,24.708,24.217,24.373,12485,0
2015-01-02,24.463,24.463,23.543,24.143,9916,0
2015-01-05,23.988,23.988,23.696,23.789,8495,0
2015-01-06,23.815,23.87,23.642,23.696,18241,0
2015-01-07,24.152,24.152,23.67,23.86,10131,0
2015-01-08,23.86,24.355,23.86,24.326,10613,0
2015-01-09,24.363,24.363,23.705,23.705,6820,0
2015-01-12,23.687,23.889,23.642,23.779,17549,0
2015-01-13,24.363,24.535,23.997,24.287,24801,0
2015-01-14,23.879,24.325,23.74,24.034,16806,0
2015-01-15,24.245,24.345,23.647,23.721,15044,0
2015-01-16,23.639,24.089,23.639,23.973,16772,0
2015-01-20,23.978,24.034,23.639,23.813,10414,0
2015-01-21,23.639,23.868,23.639,23.639,7711,0
2015-01-22,23.968,24.219,23.74,24.219,36516,0
2015-01-23,24.098,24.135,23.639,23.925,14808,0
2015-01-26,23.685,23.988,23.639,23.968,13817,0
2015-01-27,23.677,23.84,23.639,23.647,9464,0
2015-01-28,23.639,23.639,23.409,23.409,56865,0
2015-01-29,23.419,23.968,23.409,23.968,14780,0
2015-01-30,23.74,23.925,22.636,22.684,21760,0
2015-02-02,22.911,23.759,22.911,23.63,19179,0
2015-02-03,23.63,24.219,23.63,24.071,20771,0
2015-02-04,23.795,24.309,23.711,24.062,60268,0
2015-02-05,24.062,24.391,24.062,24.254,12967,0
2015-02-06,24.309,24.309,23.915,24.089,56601,0
2015-02-09,23.529,24.127,23.529,23.711,16831,0
2015-02-10,23.925,23.925,23.438,23.529,13883,0
2015-02-11,23.566,23.566,23.014,23.098,12301,0
2015-02-12,23.336,23.362,23.133,23.289,5875,0
2015-02-13,23.319,23.529,23.309,23.352,11484,0
2015-02-17,23.151,23.566,23.113,23.419,7208,0
2015-02-18,23.391,23.552,23.098,23.419,12123,0
2015-02-19,23.391,23.602,22.979,23.409,8710,0
2015-02-20,23.482,23.822,23.141,23.602,14026,0
2015-02-23,23.519,23.519,23.031,23.179,50335,0
2015-02-24,23.207,23.494,23.207,23.243,4689,0
2015-02-25,23.217,23.271,22.996,23.005,3297,0
2015-02-26,23.005,23.253,22.841,23.107,10968,0
2015-02-27,22.959,23.253,22.822,22.822,19007,0
2015-03-02,22.921,23.225,22.921,22.951,13490,0
2015-03-03,22.902,22.931,22.793,22.793,3372,0
2015-03-04,22.646,23.482,22.646,23.372,31663,0
2015-03-05,23.234,23.352,23.069,23.124,11099,0
2015-03-06,22.858,23.319,22.831,23.021,20129,0
2015-03-09,23.107,23.116,22.517,23.069,9139,0
2015-03-10,22.665,22.959,22.517,22.564,15232,0
2015-03-11,22.547,22.921,22.527,22.784,26115,0
2015-03-12,22.979,23.621,22.941,23.621,15994,0
2015-03-13,23.482,23.639,23.078,23.198,14690,0
2015-03-16,23.141,23.141,22.959,23.098,7943,0
2015-03-17,22.636,23.116,22.636,23.04,21542,0
2015-03-18,23.116,23.352,22.969,23.343,8160,0
2015-03-19,23.161,23.243,22.959,23.17,8812,0
2015-03-20,23.234,23.234,22.987,23.179,37972,0
2015-03-23,23.161,23.299,23.05,23.234,45697,0
2015-03-24,23.217,23.85,23.17,23.777,12187,0
2015-03-25,23.777,23.777,23.382,23.382,50594,0
2015-03-26,23.005,23.667,23.005,23.473,18387,0
2015-03-27,23.289,23.539,23.217,23.539,17843,0
2015-03-30,23.438,23.795,23.438,23.73,15667,0
2015-03-31,23.759,23.759,23.428,23.74,47391,0
2015-04-01,23.721,23.868,23.621,23.804,76925,0
2015-04-02,23.897,24.107,23.897,23.951,6418,0
2015-04-06,23.959,24.338,23.75,24.163,25568,0
2015-04-07,24.127,24.245,24.007,24.007,11752,0
2015-04-08,24.107,24.219,23.988,24.153,18063,0
2015-04-09,24.153,24.163,23.868,24.117,11568,0
2015-04-10,24.281,24.281,24.071,24.089,2394,0
2015-04-13,24.107,24.163,23.942,24.017,8922,0
2015-04-14,23.942,24.229,23.942,24.229,25134,0
2015-04-15,24.135,24.358,24.135,24.31,15185,0
2015-04-16,24.254,24.358,24.209,24.31,28420,0
2015-04-17,24.116,24.116,23.855,23.939,79273,0
2015-04-20,24.219,24.358,24.032,24.358,17992,0
2015-04-21,24.06,24.339,24.06,24.088,8298,0
2015-04-22,24.2,24.2,24.015,24.032,5096,0
2015-04-23,23.986,24.022,23.791,24.015,9061,0
2015-04-24,24.022,24.088,23.639,23.774,12075,0
2015-04-27,23.642,23.8,23.401,23.615,23404,0
2015-04-28,23.73,23.735,23.551,23.662,18221,0
2015-04-29,23.522,23.625,23.421,23.421,22973,0
2015-04-30,23.411,23.504,23.411,23.43,35162,0
2015-05-01,23.457,23.457,23.03,23.03,38503,0
2015-05-04,23.087,23.485,23.068,23.32,30308,0
2015-05-05,23.188,23.466,23.049,23.087,28151,0
2015-05-06,23.179,23.179,22.939,23.141,41546,0
2015-05-07,23.179,23.421,23.141,23.337,12909,0
2015-05-08,23.504,23.504,23.049,23.161,25453,0
2015-05-11,23.17,23.281,23.106,23.217,14992,0
2015-05-12,23.207,23.225,23.003,23.161,9663,0
2015-05-13,23.106,23.179,23.039,23.115,10496,0
2015-05-14,23.179,23.569,23.161,23.494,12404,0
2015-05-15,23.374,23.374,23.012,23.141,21050,0
2015-05-18,23.198,23.31,23.068,23.244,24345,0
2015-05-19,23.17,23.188,23.057,23.188,19884,0
2015-05-20,23.179,23.272,23.115,23.179,18011,0
2015-05-21,23.179,23.401,23.087,23.29,22650,0
2015-05-22,23.272,23.354,22.864,22.89,64605,0
2015-05-26,22.949,23.064,22.474,22.585,118264,0
2015-05-27,22.594,23.244,22.594,23.161,24159,0
2015-05-28,22.846,23.179,22.846,22.977,14911,0
2015-05-29,22.939,23.115,22.503,22.909,44651,0
2015-06-01,23.133,23.133,22.631,22.68,16763,0
2015-06-02,22.614,23.161,22.454,22.56,35519,0
2015-06-03,22.531,22.985,22.531,22.809,71723,0
2015-06-04,22.79,22.949,22.464,22.67,9816,0
2015-06-05,22.68,22.771,22.446,22.715,13699,0
2015-06-08,22.78,23.02,22.641,22.9,11433,0
2015-06-09,22.855,23.012,22.734,22.939,12470,0
2015-06-10,23.179,23.401,23.115,23.262,18959,0
2015-06-11,23.039,23.45,23.039,23.374,4180,0
2015-06-12,23.272,23.494,23.188,23.272,9061,0
2015-06-15,23.179,23.642,23.179,23.569,14562,0
2015-06-16,23.421,24.032,23.198,24.005,18335,0
2015-06-17,23.996,24.08,23.494,23.698,22003,0
2015-06-18,23.615,24.032,23.615,23.904,36239,0
2015-06-19,23.828,25.897,23.828,25.859,206326,0
2015-06-22,25.433,25.785,25.311,25.694,50692,0
2015-06-23,25.728,25.888,25.433,25.535,42756,0
2015-06-24,25.59,25.674,25.415,25.461,33758,0
2015-06-25,25.405,25.442,24.587,24.699,48966,0
2015-06-26,24.616,25.089,23.846,25.042,154879,0
2015-06-29,24.803,25.033,23.662,24.616,39904,0
2015-06-30,24.885,25.005,24.626,24.746,20392,0
2015-07-01,25.08,25.211,24.709,25.153,26316,0
2015-07-02,25.061,25.128,24.96,24.969,12944,0
2015-07-06,24.96,25.089,24.377,24.551,39044,0
2015-07-07,23.939,24.496,23.93,24.245,23837,0
2015-07-08,24.273,24.273,23.846,24.06,21031,0
2015-07-09,24.339,24.95,24.33,24.469,22433,0
2015-07-10,24.895,24.895,24.17,24.673,61586,0
2015-07-13,24.969,24.989,24.533,24.636,15530,0
2015-07-14,24.691,24.709,24.459,24.699,14028,0
2015-07-15,24.654,24.979,24.654,24.839,14041,0
2015-07-16,24.989,25.153,24.746,24.989,28257,0
2015-07-17,24.989,25.451,24.96,25.321,23190,0
2015-07-20,25.349,25.349,24.741,25.107,18609,0
2015-07-21,24.712,25.34,24.712,25.16,18075,0
2015-07-22,24.77,25.237,24.77,25.012,8982,0
2015-07-23,25.116,25.247,24.63,24.703,23420,0
2015-07-24,24.59,24.703,24.238,24.254,25133,0
2015-07-27,24.34,25.386,24.264,25.227,32832,0
2015-07-28,25.227,25.358,24.928,25.107,27057,0
2015-07-29,25.21,25.34,24.731,25.19,47698,0
2015-07-30,25.059,26.164,24.937,24.993,36042,0
2015-07-31,25.285,25.507,24.161,24.18,285867,0
2015-08-03,24.368,25.452,24.245,25.292,61897,0
2015-08-04,25.415,25.854,25.406,25.844,65557,0
2015-08-05,25.863,26.406,25.714,26.077,44383,0
2015-08-06,25.902,26.322,25.479,25.892,37515,0
2015-08-07,25.687,25.995,25.638,25.883,22138,0
2015-08-10,25.928,26.293,25.497,25.668,27378,0
2015-08-11,25.722,26.247,25.677,25.92,49316,0
2015-08-12,25.722,25.825,25.386,25.705,28981,0
2015-08-13,25.629,25.722,25.584,25.705,19784,0
2015-08-14,25.584,26.257,25.584,26.237,35826,0
2015-08-17,26.087,26.322,25.817,26.293,18501,0
2015-08-18,26.332,26.508,25.995,26.116,22672,0
2015-08-19,26.077,26.181,25.741,25.911,20748,0
2015-08-20,25.808,26.077,25.301,25.386,25453,0
2015-08-21,24.891,25.638,24.891,25.619,39355,0
2015-08-24,24.134,25.566,24.134,24.986,41467,0
2015-08-25,25.883,25.883,24.78,24.78,31122,0
2015-08-26,25.2,25.2,24.245,24.891,29090,0
2015-08-27,24.947,24.947,24.35,24.544,22030,0
2015-08-28,24.386,24.694,24.368,24.509,25880,0
2015-08-31,24.536,24.687,24.219,24.649,45666,0
2015-09-01,24.386,24.658,24.291,24.423,35826,0
2015-09-02,24.687,24.721,24.442,24.721,14331,0
2015-09-03,24.544,24.77,24.105,24.17,19035,0
2015-09-04,24.079,24.403,23.91,24.273,24706,0
2015-09-08,24.527,25.237,24.378,25.078,34970,0
2015-09-09,25.386,25.386,24.816,24.871,24812,0
2015-09-10,24.957,25.367,24.947,25.21,9719,0
2015-09-11,24.986,25.237,24.789,25.21,12406,0
2015-09-14,25.126,25.425,24.976,25.116,18609,0
2015-09-15,25.218,25.732,25.218,25.507,16684,0
2015-09-16,25.591,25.638,24.928,24.957,30373,0
2015-09-17,24.891,25.247,24.536,24.61,36450,0
2015-09-18,24.2,24.518,24.04,24.489,159885,0
2015-09-21,24.527,25.097,24.527,25.078,16897,0
2015-09-22,24.687,25.088,24.62,25.031,25240,0
2015-09-23,25.218,25.247,24.871,25.116,47959,0
2015-09-24,24.966,25.575,24.919,25.292,60773,0
2015-09-25,25.462,25.517,25.097,25.16,43956,0
2015-09-28,25.078,25.19,24.554,24.836,33871,0
2015-09-29,24.891,24.976,24.61,24.862,16897,0
2015-09-30,25.002,25.002,24.694,24.976,48234,0
2015-10-01,25.002,25.002,24.413,24.554,27913,0
2015-10-02,24.395,24.59,24.069,24.582,71870,0
2015-10-05,24.649,25.031,24.582,24.712,29466,0
2015-10-06,24.993,25.292,24.536,24.78,66519,0
2015-10-07,25.031,25.031,24.667,24.919,45032,0
2015-10-08,24.77,25.741,24.667,25.619,25880,0
2015-10-09,25.556,25.975,25.406,25.928,26843,0
2015-10-12,25.928,26.181,25.751,26.146,20128,0
2015-10-13,25.995,26.172,25.995,26.004,19356,0
2015-10-14,25.697,26.087,25.479,25.497,19784,0
2015-10-15,25.591,25.995,24.957,25.995,28662,0
2015-10-16,26.127,26.249,25.562,26.165,22804,0
2015-10-19,25.975,26.352,25.97,26.352,22738,0
2015-10-20,26.268,26.616,26.219,26.457,18030,0
2015-10-21,26.334,26.626,26.334,26.541,45714,0
2015-10-22,26.589,27.333,26.579,27.314,31605,0
2015-10-23,27.305,27.756,27.211,27.512,20364,0
2015-10-26,27.465,27.711,26.447,27.125,21000,0
2015-10-27,27.022,27.361,27.022,27.248,57272,0
2015-10-28,27.561,28.634,27.561,28.38,128546,0
2015-10-29,28.437,28.445,28.153,28.287,56106,0
2015-10-30,28.409,28.409,26.787,27.069,58652,0
2015-11-02,27.286,28.126,27.286,28.097,22762,0
2015-11-03,28.011,28.341,28.011,28.294,27336,0
2015-11-04,28.351,28.474,28.287,28.437,38348,0
2015-11-05,28.37,28.474,28.258,28.287,32774,0
2015-11-06,28.455,28.974,28.455,28.974,90470,0
2015-11-09,29.229,29.398,28.897,29.21,27558,0
2015-11-10,29.229,29.937,29.181,29.558,38394,0
2015-11-11,29.239,29.937,29.229,29.239,47621,0
2015-11-12,29.229,29.369,28.946,29.239,31712,0
2015-11-13,29.059,29.605,29.03,29.369,33303,0
2015-11-16,29.323,29.842,29.275,29.842,42212,0
2015-11-17,29.927,30.189,29.701,29.851,20045,0
2015-11-18,29.887,30.295,29.672,30.143,40408,0
2015-11-19,30.039,30.311,30.039,30.219,39137,0
2015-11-20,30.077,30.547,29.937,30.077,94289,0
2015-11-23,29.973,30.153,29.785,29.964,20576,0
2015-11-24,29.877,30.029,29.662,30.029,13893,0
2015-11-25,29.982,30.029,29.877,30.029,22166,0
2015-11-27,30.143,30.143,29.973,30.019,15804,0
2015-11-30,30.029,30.238,29.982,30.059,109774,0
2015-12-01,30.171,30.171,29.937,29.973,24399,0
2015-12-02,29.917,29.964,29.465,29.54,12368,0
2015-12-03,29.587,29.662,28.889,28.946,34812,0
2015-12-04,28.907,29.642,28.907,29.294,68834,0
2015-12-07,29.162,29.229,28.643,28.728,26410,0
2015-12-08,28.71,29.011,28.531,28.587,17276,0
2015-12-09,28.492,28.502,27.766,27.908,23013,0
2015-12-10,27.965,28.824,27.596,27.975,27577,0
2015-12-11,27.493,28.624,27.493,27.928,49425,0
2015-12-14,28.087,28.116,27.711,28.021,75805,0
2015-12-15,28.116,29.162,27.965,29.096,26303,0
2015-12-16,29.239,29.323,28.728,29.181,116032,0
2015-12-17,29.115,29.992,28.662,29.191,357746,0
2015-12-18,29.011,29.662,28.814,29.445,103729,0
2015-12-21,29.558,29.842,29.068,29.652,64060,0
2015-12-22,29.765,29.765,29.191,29.652,38477,0
2015-12-23,29.492,29.549,29.162,29.389,41047,0
2015-12-24,29.483,29.672,29.371,29.445,9228,0
2015-12-28,29.492,29.492,28.955,29.229,21966,0
2015-12-29,29.369,29.672,29.285,29.436,25680,0
2015-12-30,29.229,29.361,29.002,29.068,14079,0
2015-12-31,29.096,29.246,28.587,28.587,26979,0
2016-01-04,28.268,28.268,27.268,27.806,59956,0
2016-01-05,28.55,28.55,27.624,27.816,29978,0
2016-01-06,27.596,28.643,27.596,28.287,59644,0
2016-01-07,27.861,28.068,27.551,27.898,19058,0
2016-01-08,28.03,28.03,27.276,27.352,23744,0
2016-01-11,27.483,27.87,26.472,27.746,23374,0
2016-01-12,27.918,27.928,27.211,27.428,29322,0
2016-01-13,27.474,27.474,25.956,26.174,43531,0
2016-01-14,26.352,26.852,25.72,26.305,26169,0
2016-01-15,25.684,25.995,24.987,25.626,53353,0
2016-01-19,25.872,25.927,25.305,25.758,61622,0
2016-01-20,25.579,26.169,24.941,25.92,52731,0
2016-01-21,26.538,26.538,25.322,25.454,32697,0
2016-01-22,25.596,25.74,25.065,25.625,37020,0
2016-01-25,25.511,25.673,25.035,25.265,53806,0
2016-01-26,25.445,25.693,25.445,25.644,31677,0
2016-01-27,25.62,25.873,25.482,25.72,29089,0
2016-01-28,25.929,26.5,25.929,26.339,17169,0
2016-01-29,26.728,27.691,26.624,27.681,68903,0
2016-02-01,27.681,27.708,26.881,26.947,33999,0
2016-02-02,26.795,26.795,25.994,26.433,32083,0
2016-02-03,26.662,27.028,25.807,26.481,28021,0
2016-02-04,26.453,26.61,26.048,26.433,58433,0
2016-02-05,26.433,26.433,26.093,26.14,54722,0
2016-02-08,26.149,26.719,25.74,26.481,71019,0
2016-02-09,26.671,26.766,26.301,26.719,44398,0
2016-02-10,26.843,27.013,26.386,26.528,42549,0
2016-02-11,26.054,26.528,26.054,26.406,21334,0
2016-02-12,26.643,27.147,26.624,27.118,25999,0
2016-02-16,27.355,27.621,27.185,27.547,33326,0
2016-02-17,27.592,27.699,27.241,27.498,94728,0
2016-02-18,27.478,27.784,27.385,27.46,29766,0
2016-02-19,27.451,27.877,27.451,27.651,49682,0
2016-02-22,27.841,28.25,27.261,27.394,53694,0
2016-02-23,27.224,27.567,27.032,27.042,15214,0
2016-02-24,26.823,27.127,26.748,27.052,19440,0
2016-02-25,27.109,27.327,26.985,27.233,31181,0
2016-02-26,27.204,27.601,27.081,27.166,33184,0
2016-02-29,27.1,27.299,26.899,27.013,55037,0
2016-03-01,27.042,27.488,26.862,27.118,32079,0
2016-03-02,27.071,27.271,27.06,27.185,39621,0
2016-03-03,27.118,27.851,27.024,27.661,51297,0
2016-03-04,27.681,27.804,26.995,27.29,52730,0
2016-03-07,27.299,27.661,27.147,27.337,28337,0
2016-03-08,27.194,27.601,27.194,27.337,27607,0
2016-03-09,27.385,27.404,27.194,27.394,30035,0
2016-03-10,27.631,27.631,26.814,27.317,31329,0
2016-03-11,27.592,28.146,27.592,28.03,54035,0
2016-03-14,27.851,28.021,27.681,27.946,21076,0
2016-03-15,27.907,28.146,27.518,27.592,33083,0
2016-03-16,27.528,27.754,27.004,27.355,30589,0
2016-03-17,27.214,27.371,26.909,27.317,59330,0
2016-03-18,27.518,27.897,27.442,27.814,80087,0
2016-03-21,27.784,28.06,26.634,28.06,29098,0
2016-03-22,28.05,28.154,27.744,27.955,54305,0
2016-03-23,27.832,28.202,27.832,28.05,31803,0
2016-03-24,27.955,28.202,27.907,28.202,25203,0
2016-03-28,28.154,28.431,28.103,28.297,12599,0
2016-03-29,28.154,29.019,28.154,28.735,80594,0
2016-03-30,28.743,29.058,28.565,29.019,26436,0
2016-03-31,29.001,29.201,28.859,28.973,34991,0
2016-04-01,28.868,28.983,28.639,28.915,10918,0
2016-04-04,29.029,29.078,28.639,28.831,20819,0
2016-04-05,28.698,28.84,28.496,28.649,44128,0
2016-04-06,28.811,28.84,28.306,28.506,20671,0
2016-04-07,28.26,28.61,27.764,27.877,22048,0
2016-04-08,27.984,28.339,27.611,27.708,25628,0
2016-04-11,27.734,28.44,27.734,28.192,47142,0
2016-04-12,28.24,28.787,28.197,28.592,16746,0
2016-04-13,28.688,29.838,28.688,29.705,29653,0
2016-04-14,29.696,29.924,29.362,29.477,34327,0
2016-04-15,29.409,29.609,28.169,29.153,22981,0
2016-04-18,29.047,29.047,28.674,28.76,31897,0
2016-04-19,28.77,29.133,28.664,28.893,17497,0
2016-04-20,28.724,29.373,28.724,29.211,24239,0
2016-04-21,29.221,29.277,28.903,29.009,22411,0
2016-04-22,28.942,29.718,28.942,29.661,18394,0
2016-04-25,29.656,29.656,29.047,29.24,19381,0
2016-04-26,29.393,30.083,29.133,29.825,49530,0
2016-04-27,29.69,29.795,29.584,29.671,48579,0
2016-04-28,29.795,29.795,28.942,29.133,23764,0
2016-04-29,28.913,29.46,28.655,29.125,38500,0
2016-05-02,29.287,29.287,28.875,28.962,43780,0
2016-05-03,28.684,28.952,27.689,27.946,55682,0
2016-05-04,27.86,28.114,27.783,27.966,48404,0
2016-05-05,27.956,29.776,27.649,28.119,57954,0
2016-05-06,27.956,28.491,27.629,28.229,34657,0
2016-05-09,28.129,28.263,27.793,28.022,25302,0
2016-05-10,28.08,28.491,28.08,28.273,28116,0
2016-05-11,28.129,28.357,28.129,28.214,17745,0
2016-05-12,28.214,28.357,27.956,28.348,25931,0
2016-05-13,28.357,28.357,28.022,28.041,27481,0
2016-05-16,28.041,28.483,27.917,28.273,19597,0
2016-05-17,28.022,28.07,27.141,27.495,38712,0
2016-05-18,27.438,28.031,27.438,27.937,76415,0
2016-05-19,27.6,27.783,27.313,27.669,47912,0
2016-05-20,27.733,28.109,27.733,27.877,15564,0
2016-05-23,27.946,28.106,27.721,27.917,12963,0
2016-05-24,28.193,29.192,27.986,29.038,42779,0
2016-05-25,29.153,29.326,28.913,28.962,24305,0
2016-05-26,29.077,29.077,28.597,28.607,22206,0
2016-05-27,28.732,28.789,28.55,28.664,14997,0
2016-05-31,28.723,28.779,28.426,28.713,68085,0
2016-06-01,28.501,29.153,28.283,29.096,34205,0
2016-06-02,28.597,29.277,28.579,29.277,33937,0
2016-06-03,28.99,29.133,28.407,29.047,38612,0
2016-06-06,28.972,29.497,28.972,29.393,41112,0
2016-06-07,29.268,29.268,28.893,28.903,21047,0
2016-06-08,28.952,29.383,28.75,29.306,59401,0
2016-06-09,28.923,28.923,28.531,28.579,21871,0
2016-06-10,28.367,28.491,28.176,28.299,16215,0
2016-06-13,28.755,28.755,27.956,28.109,15865,0
2016-06-14,28.114,28.377,27.907,28.07,38337,0
2016-06-15,28.184,28.483,28.004,28.08,45357,0
2016-06-16,27.763,28.194,27.609,28.109,43249,0
2016-06-17,28.194,28.194,27.629,27.717,78124,0
2016-06-20,27.917,28.253,27.832,28.051,45976,0
2016-06-21,28.07,28.148,27.659,28.051,80290,0
2016-06-22,28.022,28.478,27.649,27.783,72249,0
2016-06-23,28.07,28.572,27.976,28.194,64357,0
2016-06-24,27.237,27.535,26.583,26.911,215152,0
2016-06-27,26.547,26.567,25.953,26.174,42201,0
2016-06-28,26.662,27.003,26.23,26.586,47054,0
2016-06-29,26.931,27.035,26.499,26.873,46771,0
2016-06-30,27.045,27.209,26.863,27.209,34654,0
2016-07-01,27.17,27.17,26.882,27.094,25538,0
2016-07-05,26.941,27.094,26.586,26.624,16961,0
2016-07-06,26.423,26.767,26.413,26.662,19736,0
2016-07-07,26.605,28.733,26.345,26.605,39551,0
2016-07-08,26.643,27.026,26.634,26.711,39957,0
2016-07-11,26.911,27.6,26.911,27.361,51306,0
2016-07-12,27.505,27.937,27.476,27.793,48648,0
2016-07-13,27.753,28.243,27.753,28.166,30979,0
2016-07-14,28.54,28.56,28.273,28.501,32671,0
2016-07-15,28.732,28.933,28.55,28.828,48011,0
2016-07-18,28.789,28.982,28.733,28.77,84614,0
2016-07-19,28.798,29.24,28.741,28.923,108608,0
2016-07-20,29.068,29.097,28.807,28.866,311484,0
2016-07-21,28.778,28.962,28.459,28.74,34541,0
2016-07-22,28.847,29.126,28.436,28.913,70174,0
2016-07-25,28.807,29.019,28.721,28.903,101218,0
2016-07-26,28.952,29.088,28.778,28.856,33587,0
2016-07-27,28.778,29.243,28.778,29.029,59130,0
2016-07-28,29.251,29.299,28.624,28.866,207983,0
2016-07-29,28.807,28.893,28.015,28.103,61160,0
2016-08-01,28.093,28.422,27.814,27.824,45598,0
2016-08-02,27.862,27.919,27.649,27.679,42219,0
2016-08-03,27.698,28.248,27.698,28.218,72850,0
2016-08-04,28.142,28.459,27.852,28.142,28967,0
2016-08-05,28.16,28.913,27.899,28.797,60504,0
2016-08-08,28.479,29.058,28.479,28.875,26164,0
2016-08-09,28.847,29.097,28.847,28.952,66954,0
2016-08-10,28.947,28.947,28.547,28.759,22766,0
2016-08-11,28.634,29.154,28.634,28.778,20494,0
2016-08-12,28.594,28.913,28.479,28.885,22962,0
2016-08-15,28.778,29.14,28.778,28.952,13812,0
2016-08-16,28.778,29.058,28.759,29.029,12127,0
2016-08-17,28.942,29.275,28.942,29.154,17870,0
2016-08-18,28.962,29.348,28.614,29.097,56229,0
2016-08-19,29.117,29.522,28.991,29.261,62920,0
2016-08-22,29.223,29.56,28.972,29.078,51732,0
2016-08-23,29.377,29.497,28.913,28.962,69497,0
2016-08-24,29.29,29.502,28.856,29.474,68050,0
2016-08-25,29.203,29.203,28.624,28.778,133285,0
2016-08-26,28.842,29.001,28.44,28.847,57179,0
2016-08-29,28.749,29.001,28.702,28.778,21489,0
2016-08-30,29.068,29.068,28.797,28.866,28466,0
2016-08-31,28.962,29.117,28.363,28.778,44998,0
2016-09-01,28.923,28.923,28.228,28.498,28513,0
2016-09-02,28.567,28.74,28.384,28.498,79049,0
2016-09-06,28.403,28.74,28.403,28.547,83203,0
2016-09-07,28.528,28.991,28.528,28.885,74573,0
2016-09-08,28.893,29.001,28.672,28.769,43473,0
2016-09-09,28.585,28.832,28.585,28.604,137119,0
2016-09-12,28.614,28.692,28.314,28.662,60050,0
2016-09-13,28.449,28.449,28.103,28.268,62592,0
2016-09-14,28.142,28.557,28.142,28.314,37815,0
2016-09-15,28.18,28.721,28.142,28.334,58867,0
2016-09-16,28.459,28.643,27.774,28.015,338613,0
2016-09-19,28.025,28.484,28.025,28.083,108514,0
2016-09-20,28.288,28.288,27.852,27.862,33367,0
2016-09-21,27.948,27.997,27.581,27.609,68706,0
2016-09-22,27.899,27.899,27.669,27.754,132983,0
2016-09-23,27.754,27.899,27.629,27.764,73252,0
2016-09-26,27.639,27.929,27.418,27.639,75931,0
2016-09-27,27.698,28.073,27.689,27.889,75016,0
2016-09-28,27.833,28.034,27.698,27.968,50957,0
2016-09-29,27.899,27.973,27.455,27.455,27929,0
2016-09-30,27.534,27.879,27.534,27.599,46457,0
2016-10-03,27.427,27.484,27.272,27.474,20626,0
2016-10-04,27.563,27.744,27.446,27.543,20296,0
2016-10-05,27.609,27.726,27.524,27.543,33897,0
2016-10-06,27.514,27.649,27.408,27.599,31254,0
2016-10-07,27.609,27.609,27.272,27.418,52485,0
2016-10-10,27.484,27.764,27.436,27.504,34029,0
2016-10-11,27.484,27.59,27.311,27.427,36897,0
2016-10-12,27.494,27.581,27.253,27.291,11313,0
2016-10-13,27.137,27.205,27.031,27.07,57388,0
2016-10-14,27.243,27.669,27.08,27.33,61244,0
2016-10-17,27.175,27.369,27.031,27.031,13161,0
2016-10-18,27.175,27.32,27.031,27.175,15660,0
2016-10-19,27.4,27.4,27.156,27.205,39277,0
2016-10-20,27.254,27.448,27.059,27.4,9348,0
2016-10-21,27.205,27.351,27.108,27.254,21190,0
2016-10-24,27.254,27.546,27.205,27.254,67991,0
2016-10-25,27.546,27.546,26.913,27.01,27399,0
2016-10-26,27.01,27.034,26.719,26.815,42022,0
2016-10-27,26.864,27.254,26.719,26.913,63583,0
2016-10-28,26.864,27.546,26.719,27.302,92225,0
2016-10-31,27.254,27.4,26.767,26.815,70579,0
2016-11-01,26.767,26.864,26.573,26.621,47172,0
2016-11-02,26.621,26.669,26.33,26.33,47364,0
2016-11-03,26.523,26.523,26.184,26.427,51399,0
2016-11-04,26.281,26.669,26.281,26.523,106126,0
2016-11-07,27.01,27.254,26.767,27.254,119567,0
2016-11-08,27.108,27.254,26.864,27.01,32724,0
2016-11-09,27.108,28.131,27.01,27.985,71569,0
2016-11-10,28.131,29.152,27.593,28.957,74781,0
2016-11-11,29.103,30.515,28.106,30.077,142634,0
2016-11-14,30.319,31.05,29.979,30.173,55275,0
2016-11-15,29.931,30.125,29.639,29.833,51476,0
2016-11-16,29.833,30.077,29.2,30.077,52203,0
2016-11-17,30.173,30.563,30.129,30.563,44947,0
2016-11-18,30.563,31.342,30.125,31.147,66319,0
2016-11-21,31.244,31.244,30.806,31.001,28997,0
2016-11-22,30.271,31.634,30.271,31.44,274106,0
2016-11-23,31.634,32.217,31.342,32.071,71885,0
2016-11-25,32.267,32.607,32.267,32.461,23817,0
2016-11-28,32.461,32.461,31.925,32.169,81501,0
2016-11-29,32.121,32.607,32.121,32.461,40818,0
2016-11-30,32.607,32.997,32.499,32.753,120996,0
2016-12-01,32.947,33.532,32.947,33.435,55882,0
2016-12-02,33.386,33.435,32.753,32.753,88491,0
2016-12-05,32.851,33.727,32.851,33.727,52298,0
2016-12-06,33.824,34.455,33.678,34.262,57691,0
2016-12-07,34.213,35.138,34.164,34.894,42307,0
2016-12-08,34.993,36.256,34.847,35.771,64852,0
2016-12-09,35.771,36.256,35.576,35.868,94441,0
2016-12-12,35.819,35.917,35.478,35.722,103513,0
2016-12-13,35.917,36.402,35.722,36.306,90595,0
2016-12-14,36.111,36.355,35.771,36.014,64475,0
2016-12-15,36.111,36.501,36.014,36.402,87206,0
2016-12-16,36.501,36.988,36.256,36.842,255538,0
2016-12-19,36.744,37.572,36.744,37.181,115765,0
2016-12-20,37.522,37.911,37.327,37.911,150754,0
2016-12-21,37.572,37.864,37.28,37.327,142791,0
2016-12-22,37.678,37.814,36.842,37.231,77283,0
2016-12-23,37.035,37.352,37.035,37.181,24131,0
2016-12-27,37.28,37.376,36.793,36.793,60464,0
2016-12-28,36.842,37.181,36.501,37.181,90411,0
2016-12-29,37.231,37.522,36.793,37.085,67619,0
2016-12-30,37.327,37.327,36.647,36.89,35953,0
2017-01-03,37.085,37.327,36.643,36.695,57526,0
2017-01-04,36.598,37.426,36.598,37.327,114338,0
2017-01-05,37.181,37.231,36.355,36.355,35523,0
2017-01-06,36.355,36.548,36.063,36.111,40295,0
2017-01-09,35.868,36.16,35.332,35.332,76888,0
2017-01-10,35.527,36.26,35.332,36.111,47713,0
2017-01-11,36.014,36.256,35.771,36.209,43672,0
2017-01-12,35.868,36.063,35.138,35.478,33825,0
2017-01-13,35.722,36.452,35.722,35.965,37379,0
2017-01-17,35.625,35.625,34.455,34.455,51337,0
2017-01-18,34.555,34.993,34.455,34.943,51492,0
2017-01-19,34.923,35.12,34.629,35.07,50550,0
2017-01-20,35.12,35.56,35.07,35.462,40278,0
2017-01-23,35.217,35.315,34.923,35.217,19090,0
2017-01-24,35.315,36.05,34.956,35.952,53288,0
2017-01-25,36.246,36.442,35.903,35.952,52935,0
2017-01-26,36.099,36.197,35.756,35.903,52278,0
2017-01-27,36.001,36.344,35.805,35.903,79061,0
2017-01-30,35.756,35.756,35.169,35.217,38140,0
2017-01-31,35.267,35.511,35.12,35.414,76615,0
2017-02-01,35.756,36.099,35.07,35.267,39809,0
2017-02-02,35.07,35.217,34.532,34.973,50441,0
2017-02-03,35.315,35.756,35.07,35.658,47512,0
2017-02-06,35.511,35.658,34.923,34.923,50126,0
2017-02-07,35.12,35.12,34.385,34.776,87259,0
2017-02-08,34.482,34.629,34.164,34.435,72786,0
2017-02-09,34.288,35.022,34.238,34.776,49534,0
2017-02-10,34.875,34.973,34.679,34.776,59807,0
2017-02-13,35.022,35.364,34.97,35.217,46798,0
2017-02-14,35.169,35.658,34.923,35.462,35258,0
2017-02-15,35.56,35.609,35.173,35.315,73934,0
2017-02-16,35.609,35.609,35.022,35.462,55049,0
2017-02-17,35.511,35.854,35.169,35.805,73361,0
2017-02-21,35.707,36.05,35.707,35.854,47101,0
2017-02-22,35.903,36.099,35.568,35.805,45806,0
2017-02-23,35.707,35.879,35.364,35.756,46773,0
2017-02-24,35.414,35.756,35.07,35.609,49240,0
2017-02-27,35.462,35.805,35.462,35.609,34737,0
2017-02-28,35.658,35.658,34.581,34.923,72728,0
2017-03-01,35.511,35.854,35.414,35.854,54143,0
2017-03-02,35.756,35.756,34.973,34.973,52588,0
2017-03-03,34.973,35.364,34.186,35.217,47711,0
2017-03-06,34.923,35.267,34.532,34.776,33145,0
2017-03-07,34.776,35.07,34.041,34.875,41095,0
2017-03-08,35.217,35.364,34.385,34.385,18670,0
2017-03-09,34.435,34.923,34.288,34.335,26937,0
2017-03-10,34.728,34.875,33.994,34.482,46372,0
2017-03-13,34.482,34.923,34.385,34.776,36721,0
2017-03-14,34.679,34.923,34.238,34.826,34812,0
2017-03-15,35.07,35.169,34.435,34.532,33983,0
2017-03-16,34.629,35.12,34.532,34.826,43181,0
2017-03-17,34.923,35.217,34.335,35.169,77754,0
2017-03-20,35.07,35.217,34.654,34.776,51539,0
2017-03-21,34.973,34.973,33.223,33.356,101872,0
2017-03-22,33.256,33.308,32.132,32.523,63356,0
2017-03-23,32.426,33.356,32.426,33.014,33059,0
2017-03-24,34.041,34.041,33.014,33.405,48723,0
2017-03-27,32.964,33.552,32.229,33.503,50892,0
2017-03-28,33.111,33.846,32.964,33.797,33672,0
2017-03-29,33.699,33.894,33.454,33.6,32773,0
2017-03-30,33.503,34.973,33.503,34.923,40492,0
2017-03-31,35.022,35.022,34.141,34.288,83601,0
2017-04-03,34.288,34.435,33.747,33.994,30940,0
2017-04-04,33.747,34.288,33.65,33.846,41126,0
2017-04-05,34.141,34.188,32.867,32.915,59675,0
2017-04-06,32.867,33.488,32.621,33.258,34961,0
2017-04-07,33.062,33.356,32.817,32.915,43343,0
2017-04-10,32.67,32.817,32.132,32.376,68924,0
2017-04-11,32.082,32.867,31.985,32.475,46691,0
2017-04-12,32.279,33.062,31.74,32.817,140750,0
2017-04-13,32.621,32.72,31.691,31.691,34854,0
2017-04-17,31.985,32.279,31.627,32.279,25447,0
2017-04-18,31.887,32.351,31.788,32.132,43188,0
2017-04-19,32.309,32.852,32.309,32.408,28170,0
2017-04-20,32.704,33.345,32.457,33.345,35641,0
2017-04-21,33.148,33.789,33.148,33.691,48904,0
2017-04-24,34.331,35.121,34.331,34.923,97035,0
2017-04-25,35.466,36.502,35.466,36.354,175270,0
2017-04-26,36.403,37.44,36.157,36.748,205959,0
2017-04-27,36.601,36.847,35.491,35.959,72121,0
2017-05-01,35.91,36.206,35.614,35.91,49942,0
2017-05-02,35.861,36.157,35.417,35.762,62975,0
2017-05-03,35.515,36.058,35.515,36.009,39496,0
2017-05-04,36.255,36.255,35.318,35.959,28534,0
2017-05-05,36.058,36.206,35.663,36.107,51442,0
2017-05-08,36.009,36.403,35.684,35.91,36863,0
2017-05-09,35.861,36.28,35.417,35.663,36365,0
2017-05-10,35.466,35.762,35.171,35.367,44169,0
2017-05-11,35.219,35.219,34.381,34.529,34166,0
2017-05-12,34.331,34.579,33.887,34.331,33604,0
2017-05-15,34.529,34.825,34.431,34.775,22019,0
2017-05-16,35.023,35.071,34.283,35.023,36301,0
2017-05-17,34.233,34.464,33.641,33.937,93218,0
2017-05-18,33.887,34.381,33.789,33.887,42073,0
2017-05-19,33.987,34.381,33.463,33.641,59371,0
2017-05-22,33.839,33.987,33.345,33.592,40489,0
2017-05-23,33.641,34.183,33.444,33.887,42191,0
2017-05-24,33.765,33.887,33.296,33.641,41317,0
2017-05-25,33.592,33.89,33.263,33.444,41708,0
2017-05-26,33.394,33.691,33.197,33.641,28810,0
2017-05-30,33.493,33.493,32.95,33.098,46439,0
2017-05-31,33.148,33.148,32.26,32.802,54409,0
2017-06-01,32.901,33.641,32.457,33.543,194667,0
2017-06-02,33.444,34.529,33.197,33.246,94064,0
2017-06-05,33.345,33.937,33.148,33.197,40932,0
2017-06-06,32.901,33.197,32.704,32.802,114141,0
2017-06-07,32.95,33.246,32.654,33.098,47180,0
2017-06-08,33.296,33.887,32.95,33.296,146636,0
2017-06-09,34.135,34.727,34.035,34.529,93154,0
2017-06-12,34.529,35.614,34.035,34.233,67024,0
2017-06-13,34.233,34.75,33.887,34.431,33497,0
2017-06-14,34.183,34.183,33.197,33.592,100096,0
2017-06-15,33.296,33.764,29.848,33.543,112160,0
2017-06-16,33.296,33.444,32.753,33.148,188563,0
2017-06-19,33.197,33.246,32.21,32.901,57425,0
2017-06-20,32.901,33.098,32.506,32.605,35387,0
2017-06-21,32.704,32.704,31.643,31.718,45141,0
2017-06-22,31.718,32.062,31.422,31.668,32068,0
2017-06-23,31.718,32.112,31.47,31.964,150704,0
2017-06-26,32.014,32.112,31.422,31.866,60947,0
2017-06-27,31.866,32.802,31.766,32.112,51255,0
2017-06-28,32.309,33.098,32.309,32.802,43863,0
2017-06-29,32.852,33.543,32.556,33.148,53158,0
2017-06-30,33.296,33.296,32.654,32.852,33908,0
2017-07-03,33.098,34.035,32.704,33.887,20938,0
2017-07-05,33.789,33.987,33,33.246,40713,0
2017-07-06,33.246,33.246,32.605,32.852,47918,0
2017-07-07,33.049,33.468,32.704,33.444,35427,0
2017-07-10,33.246,33.394,32.802,33,26505,0
2017-07-11,32.679,32.807,32.358,32.704,44729,0
2017-07-12,32.654,33.345,32.506,33.049,33350,0
2017-07-13,33.098,33.394,32.95,33.246,29657,0
2017-07-14,33,33.197,32.556,32.901,47833,0
2017-07-17,32.852,33.394,32.531,33,27742,0
2017-07-18,32.704,33.296,32.605,32.95,26866,0
2017-07-19,33.08,33.328,32.782,33.129,29070,0
2017-07-20,33.129,33.179,32.787,32.98,22913,0
2017-07-21,33.328,33.328,32.682,32.732,72537,0
2017-07-24,32.583,32.98,32.409,32.782,42619,0
2017-07-25,33.477,33.626,33.154,33.427,45664,0
2017-07-26,33.378,33.775,32.335,32.682,37991,0
2017-07-27,32.335,32.731,31.341,31.391,74759,0
2017-07-28,31.341,32.384,31.341,31.838,49296,0
2017-07-31,32.136,33.328,32.061,32.285,53490,0
2017-08-01,32.434,32.633,31.788,32.186,39715,0
2017-08-02,32.235,32.335,31.639,31.739,25052,0
2017-08-03,31.739,31.838,31.441,31.739,54587,0
2017-08-04,31.837,32.335,31.739,32.285,61440,0
2017-08-07,32.384,32.384,31.838,31.888,37713,0
2017-08-08,31.937,32.558,31.788,31.888,44037,0
2017-08-09,31.689,31.739,31.341,31.441,55349,0
2017-08-10,31.093,31.341,30.695,30.695,47625,0
2017-08-11,30.546,30.844,29.901,30.447,56826,0
2017-08-14,30.646,31.391,30.646,31.341,42152,0
2017-08-15,31.689,31.689,31.143,31.143,23863,0
2017-08-16,31.242,31.54,31.043,31.292,41905,0
2017-08-17,31.093,31.391,30.745,30.745,60209,0
2017-08-18,30.447,30.77,30.298,30.447,52889,0
2017-08-21,30.348,30.596,30.05,30.447,38727,0
2017-08-22,30.646,30.795,30.397,30.695,22639,0
2017-08-23,30.695,31.391,30.695,30.844,26558,0
2017-08-24,31.093,31.143,30.745,30.993,31844,0
2017-08-25,30.844,31.292,30.844,30.993,36743,0
2017-08-28,30.993,31.093,30.497,30.745,49207,0
2017-08-29,30.348,30.795,30.348,30.596,32734,0
2017-08-30,30.546,30.844,30.348,30.596,39754,0
2017-08-31,30.795,31.242,30.596,30.695,57136,0
2017-09-01,30.745,31.242,30.745,30.944,34912,0
2017-09-05,30.695,30.82,30.099,30.099,55168,0
2017-09-06,30.348,30.621,30,30.298,64306,0
2017-09-07,30.298,30.546,29.603,29.752,58403,0
2017-09-08,29.603,30.596,29.603,30.149,28915,0
2017-09-11,30.596,30.844,30.298,30.596,53344,0
2017-09-12,30.795,31.242,30.781,30.993,18077,0
2017-09-13,30.546,31.341,30.546,31.093,39782,0
2017-09-14,31.043,31.341,30.894,31.093,37743,0
2017-09-15,31.143,31.143,30.497,30.993,115711,0
2017-09-18,30.758,31.49,30.758,31.242,46755,0
2017-09-19,31.292,31.689,31.143,31.341,58772,0
2017-09-20,31.312,32.136,31.192,31.788,77954,0
2017-09-21,31.838,31.987,31.441,31.937,21352,0
2017-09-22,31.888,32.335,31.441,32.335,14953,0
2017-09-25,31.714,32.533,31.714,32.235,21162,0
2017-09-26,32.384,33.03,32.235,32.782,31791,0
2017-09-27,33.229,34.272,32.931,33.874,44328,0
2017-09-28,33.676,34.719,33.507,34.421,85831,0
2017-09-29,34.421,34.619,33.179,33.725,41344,0
2017-10-02,33.825,34.272,33.08,34.222,36123,0
2017-10-03,34.272,34.371,33.303,34.272,27022,0
2017-10-04,34.321,34.321,33.725,33.924,18291,0
2017-10-05,33.874,34.52,33.576,34.321,17462,0
2017-10-06,34.371,34.52,33.75,34.123,25855,0
2017-10-09,34.272,34.47,33.502,34.222,18643,0
2017-10-10,34.321,34.619,33.725,34.57,51886,0
2017-10-11,34.272,34.719,34.023,34.421,30885,0
2017-10-12,34.47,34.619,33.849,34.172,20775,0
2017-10-13,34.272,34.619,33.924,34.421,18857,0
2017-10-16,34.47,34.719,34.272,34.619,13647,0
2017-10-17,34.619,34.619,33.924,33.924,22240,0
2017-10-18,34.123,34.719,34.123,34.52,14210,0
2017-10-19,34.25,34.8,34.25,34.5,19454,0
2017-10-20,34.85,35,34.5,34.6,24036,0
2017-10-23,34.65,34.65,34.25,34.4,27356,0
2017-10-24,34.5,35,34.5,34.8,30291,0
2017-10-25,34.85,35,34.3525,34.9,20979,0
2017-10-26,35.15,35.4,34.9,35.4,19222,0
2017-10-27,35.5818,37.15,34.64,36.85,43333,0
2017-10-30,36.6,36.9,35.1,35.35,21281,0
2017-10-31,35.45,36.2,35.3,35.5,38811,0
2017-11-01,35.8,35.85,34.525,34.85,17093,0
2017-11-02,34.95,36,34.8,35.8,15222,0
2017-11-03,35.5,35.7,35.2,35.2,29692,0
2017-11-06,35.25,35.3,34.85,35.2,19588,0
2017-11-07,35.05,35.3,33.7,33.8,50011,0
2017-11-08,33.6,33.8,33,33.35,41253,0
2017-11-09,33.2,33.3,32.7,33.05,33386,0
2017-11-10,33.15,33.75,33,33.3,23167,0
