Date,Open,High,Low,Close,Volume,OpenInt
2005-03-01,18.035,18.035,17.575,18.035,3175,0
2005-03-02,20.254,21.274,20.254,21.274,10066,0
2005-03-03,21.368,21.368,18.592,18.592,11709,0
2005-03-04,21.083,21.083,19.053,20.348,62513,0
2005-03-07,21.083,21.083,20.348,20.348,64379,0
2005-03-09,20.621,20.621,19.886,19.886,7679,0
2005-03-10,20.527,20.812,20.527,20.812,17166,0
2005-03-11,20.904,20.904,20.812,20.812,7679,0
2005-03-14,20.904,20.904,20.904,20.904,14837,0
2005-03-16,21.179,21.179,21.179,21.179,5298,0
2005-03-21,20.812,20.989,20.812,20.989,25007,0
2005-03-22,20.989,21.642,20.989,21.642,4844,0
2005-03-23,20.716,20.716,20.716,20.716,52481,0
2005-03-30,20.348,20.348,20.348,20.348,4876,0
2005-04-04,20.065,20.065,20.065,20.065,1060,0
2005-04-05,20.065,20.065,20.065,20.065,1748,0
2005-04-06,20.065,20.065,20.065,20.065,1060,0
2005-04-07,19.886,20.065,19.886,20.065,24603,0
2005-04-08,20.065,20.065,20.065,20.065,8977,0
2005-04-11,20.254,20.254,20.235,20.235,8846,0
2005-04-14,20.348,20.812,20.348,20.812,32848,0
2005-04-18,20.736,20.736,20.736,20.736,1588,0
2005-04-19,20.812,20.812,20.812,20.812,16506,0
2005-05-02,20.812,20.812,20.812,20.812,61877,0
2005-05-04,21.083,21.083,21.083,21.083,1060,0
2005-05-05,21.083,21.083,21.083,21.083,12713,0
2005-05-06,20.904,21.274,20.904,21.274,3972,0
2005-05-11,20.904,20.904,20.904,20.904,2648,0
2005-05-13,21.083,21.083,21.083,21.083,2563,0
2005-05-16,21.083,21.274,21.083,21.274,5638,0
2005-05-20,21.274,21.274,21.274,21.274,4557,0
2005-05-23,21.274,21.274,21.274,21.274,2311,0
2005-05-25,21.274,21.274,21.274,21.274,15892,0
2005-06-02,21.274,21.274,21.274,21.274,1194,0
2005-06-08,21.274,21.274,21.274,21.274,2123,0
2005-06-09,21.274,21.274,21.274,21.274,11921,0
2005-06-10,21.449,21.642,21.274,21.274,4342,0
2005-06-14,21.274,21.274,21.274,21.274,4238,0
2005-06-17,21.914,21.914,21.737,21.737,20204,0
2005-06-22,21.867,21.867,21.867,21.867,10598,0
2005-07-01,22.009,22.009,22.009,22.009,1060,0
2005-07-25,22.293,22.293,22.293,22.293,1060,0
2005-07-26,22.293,22.293,22.246,22.246,2123,0
2005-07-29,22.009,22.009,22.009,22.009,16138,0
2005-08-03,21.819,21.819,21.819,21.819,5681,0
2005-08-04,21.819,22.009,21.819,22.009,2404,0
2005-08-08,22.009,22.009,22.009,22.009,1060,0
2005-08-17,22.009,22.104,21.914,22.009,76349,0
2005-08-19,22.009,22.104,21.914,21.914,99070,0
2005-08-24,21.914,21.914,21.914,21.914,2224,0
2005-08-29,22.009,22.009,22.009,22.009,32848,0
2005-09-09,22.009,22.009,22.009,22.009,23785,0
2005-09-14,22.47,22.47,22.104,22.104,71713,0
2005-09-15,22.104,22.104,22.104,22.104,11655,0
2005-09-16,22.104,22.104,22.104,22.104,10598,0
2005-09-19,22.104,23.218,22.104,22.661,46590,0
2005-09-20,23.679,23.679,23.679,23.679,5298,0
2005-09-21,23.962,23.962,23.962,23.962,1950,0
2005-09-23,23.679,23.679,22.661,22.661,10598,0
2005-09-27,24.615,24.615,24.615,24.615,1060,0
2005-09-28,25.54,25.54,25.54,25.54,1060,0
2005-09-29,25.54,27.398,25.54,27.398,5829,0
2005-09-30,27.764,27.764,27.764,27.764,1060,0
2005-10-05,25.999,25.999,25.999,25.999,1060,0
2005-10-13,25.999,25.999,25.999,25.999,12713,0
2005-10-17,23.679,23.679,23.31,23.31,3175,0
2005-10-18,22.848,22.848,22.848,22.848,1060,0
2005-10-19,23.218,23.218,23.218,23.218,1060,0
2005-10-25,23.867,24.52,23.31,23.31,4238,0
2005-10-31,24.52,24.52,24.52,24.52,2384,0
2005-11-01,23.5,23.5,23.5,23.5,2123,0
2005-11-04,23.5,23.5,23.124,23.124,2123,0
2005-11-08,23.218,23.218,23.218,23.218,2416,0
2005-11-22,24.152,24.152,24.152,24.152,2123,0
2005-11-23,23.218,23.218,23.218,23.218,2123,0
2005-11-29,24.152,24.152,23.5,23.5,4238,0
2005-11-30,23.962,24.152,23.962,24.152,2123,0
2005-12-06,23.585,23.585,23.585,23.585,2123,0
2005-12-16,22.293,22.293,22.293,22.293,1854,0
2005-12-22,21.819,22.009,21.819,22.009,4238,0
2006-01-03,22.293,22.293,22.293,22.293,2123,0
2006-01-06,21.819,21.819,21.819,21.819,1060,0
2006-01-09,21.642,21.642,21.642,21.642,1060,0
2006-01-13,20.434,20.621,20.434,20.621,2123,0
2006-01-25,20.434,20.621,20.434,20.527,21064,0
2006-01-27,20.527,20.527,20.527,20.527,1568,0
2006-01-30,20.895,20.895,20.895,20.895,2123,0
2006-01-31,20.895,21.358,20.621,21.264,10330,0
2006-02-01,20.527,20.527,20.434,20.434,2648,0
2006-02-09,20.434,20.434,20.434,20.434,1060,0
2006-02-14,20.434,20.479,20.434,20.479,2860,0
2006-02-15,20.434,20.434,20.434,20.434,1060,0
2006-02-23,21.358,21.642,20.574,20.989,6621,0
2006-02-24,21.737,21.737,21.737,21.737,1060,0
2006-02-27,23.218,23.218,23.218,23.218,1060,0
2006-03-20,22.009,22.009,22.009,22.009,21189,0
2006-03-21,22.104,22.104,22.009,22.009,12713,0
2006-03-22,22.198,22.293,22.198,22.293,21985,0
2006-03-23,22.293,22.293,22.293,22.293,1060,0
2006-03-28,22.009,22.009,22.009,22.009,15892,0
2006-03-29,22.104,22.104,21.547,21.547,8612,0
2006-03-31,22.104,22.104,21.642,21.914,10861,0
2006-04-03,22.757,22.757,22.757,22.757,4713,0
2006-04-05,22.757,22.757,22.293,22.293,38674,0
2006-04-06,22.757,22.757,22.661,22.661,38143,0
2006-04-11,22.385,22.451,22.385,22.385,16952,0
2006-04-21,22.293,22.293,22.293,22.293,3972,0
2006-04-24,22.293,22.293,22.293,22.293,1060,0
2006-04-27,22.293,22.293,22.293,22.293,2123,0
2006-05-01,22.15,22.15,22.15,22.15,52980,0
2006-05-02,22.293,22.293,21.961,21.961,35548,0
2006-05-05,22.293,22.293,22.293,22.293,1060,0
2006-05-18,21.358,21.358,21.358,21.358,1887,0
2006-05-25,21.819,21.819,21.819,21.819,2123,0
2006-05-26,21.819,21.819,21.819,21.819,1060,0
2006-06-07,21.083,21.34,21.083,21.34,2123,0
2006-06-12,20.85,20.85,20.85,20.85,1802,0
2006-06-13,21.34,21.34,21.131,21.131,3444,0
2006-06-21,20.895,20.895,20.895,20.895,2123,0
2006-06-23,20.895,20.895,20.736,20.736,6362,0
2006-06-30,20.527,20.895,20.527,20.621,3760,0
2006-07-05,20.895,20.895,20.895,20.895,1060,0
2006-07-06,20.434,20.434,20.434,20.434,1123,0
2006-07-10,20.434,20.434,20.434,20.434,2123,0
2006-07-14,20.434,20.434,20.434,20.434,2710,0
2006-07-24,19.592,19.592,19.498,19.498,2384,0
2006-07-25,19.498,19.498,19.498,19.498,1060,0
2006-07-27,19.498,19.498,19.498,19.498,7607,0
2006-07-28,19.322,19.322,19.322,19.322,2123,0
2006-08-02,19.412,19.412,19.412,19.412,1060,0
2006-08-04,19.322,19.322,19.322,19.322,1060,0
2006-08-17,17.649,18.111,17.649,17.97,6362,0
2006-08-21,18.111,18.111,17.649,17.649,8477,0
2006-08-22,17.364,17.364,17.364,17.364,2123,0
2006-08-23,17.177,17.649,17.177,17.649,32848,0
2006-08-25,17.556,17.556,17.556,17.556,1588,0
2006-08-28,17.272,17.272,17.272,17.272,1060,0
2006-08-29,17.556,17.556,17.556,17.556,2173,0
2006-08-30,17.556,17.556,17.556,17.556,26488,0
2006-08-31,17.649,17.649,17.46,17.46,13477,0
2006-09-01,17.556,17.649,17.556,17.556,31553,0
2006-09-05,17.46,17.556,17.46,17.556,13774,0
2006-09-07,17.649,17.649,17.649,17.649,1323,0
2006-09-13,17.649,17.649,17.649,17.649,2123,0
2006-09-18,17.649,17.649,17.649,17.649,3175,0
2006-09-20,17.649,17.649,17.649,17.649,2123,0
2006-09-21,17.649,17.649,17.649,17.649,5298,0
2006-09-22,17.649,17.649,17.649,17.649,5298,0
2006-09-25,17.649,17.649,17.649,17.649,18542,0
2006-09-26,17.364,17.364,17.364,17.364,2123,0
2006-09-28,17.177,17.364,17.177,17.364,3175,0
2006-09-29,16.855,16.855,16.809,16.855,6362,0
2006-10-05,16.385,16.385,16.385,16.385,1060,0
2006-10-06,16.385,16.526,16.385,16.526,4769,0
2006-10-10,16.621,16.621,16.621,16.621,2648,0
2006-10-11,16.621,16.621,16.621,16.621,1060,0
2006-10-12,16.621,16.621,16.621,16.621,31257,0
2006-10-13,16.621,16.621,16.621,16.621,5298,0
2006-10-18,16.621,16.621,16.621,16.621,2123,0
2006-10-19,16.621,16.855,16.621,16.855,49268,0
2006-10-20,16.712,16.712,16.712,16.712,2123,0
2006-10-23,16.809,16.809,16.809,16.809,4238,0
2006-10-25,16.989,17.082,16.989,17.082,50861,0
2006-10-26,17.411,17.46,17.272,17.272,5507,0
2006-10-30,17.556,17.649,17.46,17.46,5890,0
2006-10-31,18.016,18.301,17.742,18.301,26488,0
2006-11-01,18.301,18.301,18.301,18.301,1060,0
2006-11-07,22.403,22.403,22.403,22.403,1060,0
2006-11-09,20.535,20.535,20.535,20.535,1060,0
2006-11-10,20.535,20.535,20.535,20.535,1060,0
2006-12-15,20.535,20.535,20.535,20.535,1060,0
2006-12-18,21.469,21.659,21.009,21.469,21456,0
2006-12-26,23.152,23.339,23.152,23.339,5298,0
2006-12-29,23.434,24.746,23.339,24.746,4238,0
2007-01-09,23.802,23.802,23.339,23.339,2648,0
2007-01-10,22.403,22.848,22.403,22.848,2123,0
2007-01-11,22.403,22.403,22.403,22.403,1060,0
2007-01-12,22.403,23.339,22.403,23.339,14837,0
2007-01-16,23.339,23.81,23.339,23.81,3794,0
2007-01-19,22.877,23.339,22.877,23.339,3175,0
2007-01-23,23.339,24.274,23.339,24.274,3175,0
2007-01-25,23.434,23.434,23.434,23.434,1270,0
2007-01-30,22.217,22.217,22.217,22.217,1060,0
2007-01-31,22.403,23.339,22.217,22.217,12184,0
2007-02-02,23.528,24.274,23.528,24.274,2491,0
2007-02-05,23.528,23.528,23.528,23.528,2648,0
2007-02-06,24.746,24.746,24.746,24.746,1060,0
2007-02-07,24.923,24.923,24.368,24.443,6362,0
2007-02-26,24.274,24.274,24.274,24.274,1060,0
2007-03-05,22.403,22.403,22.403,22.403,2123,0
2007-03-07,23.896,23.896,23.896,23.896,1588,0
2007-03-13,23.624,23.624,23.624,23.624,3285,0
2007-03-15,22.594,22.594,22.594,22.594,1060,0
2007-03-16,23.339,23.339,23.339,23.339,2123,0
2007-03-19,23.339,23.339,23.339,23.339,1060,0
2007-03-21,23.624,23.624,23.624,23.624,1060,0
2007-03-23,22.69,22.69,22.69,22.69,5298,0
2007-03-28,23.719,23.719,23.719,23.719,1060,0
2007-03-30,23.81,23.81,23.81,23.81,1692,0
2007-04-05,24.972,24.972,24.972,24.972,4461,0
2007-04-12,25.671,25.671,25.671,25.671,1060,0
2007-04-13,26.238,26.238,26.238,26.238,1060,0
2007-04-16,26.698,27.074,26.698,27.074,5298,0
2007-04-19,28.013,28.013,28.013,28.013,5298,0
2007-04-24,30.344,30.344,30.344,30.344,1588,0
2007-04-25,31.183,31.183,31.183,31.183,1588,0
2007-04-26,31.183,31.183,30.814,30.814,4503,0
2007-04-27,31.041,31.087,30.814,30.814,3696,0
2007-05-02,28.944,28.944,28.944,28.944,1060,0
2007-05-03,28.013,28.013,28.013,28.013,1060,0
2007-05-08,27.54,27.54,27.074,27.074,6362,0
2007-05-10,25.718,25.718,25.718,25.718,1060,0
2007-05-11,25.861,25.861,25.861,25.861,1588,0
2007-05-15,27.54,27.54,27.54,27.54,1060,0
2007-05-22,27.54,27.54,27.54,27.54,1060,0
2007-05-25,26.425,26.425,26.425,26.425,2123,0
2007-05-30,26.425,26.425,26.425,26.425,1112,0
2007-05-31,26.605,26.793,26.605,26.793,6249,0
2007-06-01,26.266,26.266,26.266,26.266,1060,0
2007-06-08,26.425,26.425,26.425,26.425,2123,0
2007-06-11,26.793,26.793,26.793,26.793,1588,0
2007-06-14,26.653,26.653,26.653,26.653,1060,0
2007-06-15,26.653,26.653,26.653,26.653,2123,0
2007-06-25,26.605,26.605,26.605,26.605,2123,0
2007-06-26,26.605,26.653,26.605,26.653,3133,0
2007-06-27,26.154,26.238,26.154,26.238,2648,0
2007-07-02,27.17,27.17,27.17,27.17,4503,0
2007-07-03,28.217,28.217,28.013,28.013,8477,0
2007-07-11,28.013,28.107,28.013,28.107,3739,0
2007-07-17,29.04,29.04,29.04,29.04,1060,0
2007-07-23,29.503,29.965,29.503,29.786,13246,0
2007-07-25,29.882,29.882,29.882,29.882,1060,0
2007-07-30,28.944,28.944,28.944,28.944,1060,0
2007-07-31,28.944,28.944,28.944,28.944,3175,0
2007-08-01,29.691,29.691,29.691,29.691,14496,0
2007-08-02,29.691,33.003,29.691,29.882,5617,0
2007-08-03,33.003,33.003,32.212,32.307,4937,0
2007-08-07,31.654,32.212,31.654,31.739,9803,0
2007-08-08,31.739,31.739,31.276,31.276,2123,0
2007-08-09,30.814,30.814,30.814,30.814,1214,0
2007-08-15,29.408,29.408,29.408,29.408,1060,0
2007-08-20,28.944,28.944,28.944,28.944,1060,0
2007-08-22,29.691,29.691,29.691,29.691,1323,0
2007-08-27,30.814,30.814,30.814,30.814,1854,0
2007-08-28,30.994,30.994,30.994,30.994,2123,0
2007-08-29,30.994,30.994,30.975,30.994,4927,0
2007-08-30,30.994,30.994,30.814,30.814,11040,0
2007-09-10,31.087,31.087,30.814,30.814,7152,0
2007-09-11,29.408,29.408,29.408,29.408,1060,0
2007-09-26,28.013,28.013,27.822,27.822,3391,0
2007-09-28,28.013,28.013,28.013,28.013,1060,0
2007-10-26,26.445,26.445,26.445,26.445,2123,0
2007-11-05,25.671,25.671,25.671,25.671,2123,0
2007-11-15,24.785,28.013,24.746,26.329,9536,0
2007-12-03,24.481,24.481,24.481,24.481,1060,0
2007-12-06,22.97,22.97,22.97,22.97,1060,0
2007-12-10,20.168,21.009,20.168,21.009,9007,0
2007-12-12,22.217,22.828,22.217,22.403,8477,0
2007-12-14,20.678,20.678,20.678,20.678,1060,0
2007-12-20,20.517,20.517,20.262,20.262,5298,0
2007-12-21,20.073,20.073,19.516,19.516,6513,0
2007-12-26,19.792,19.792,19.792,19.792,3175,0
2007-12-27,20.027,21.368,20.027,21.368,3444,0
2007-12-31,20.822,20.822,20.822,20.822,1060,0
2008-01-02,23.057,23.057,23.057,23.057,1822,0
2008-01-09,19.602,19.602,18.668,18.858,9007,0
2008-01-10,20.073,27.965,20.073,23.152,20398,0
2008-01-11,20.913,20.913,20.913,20.913,1060,0
2008-01-14,21.009,21.009,21.009,21.009,1060,0
2008-01-22,20.406,20.406,20.406,20.406,2123,0
2008-01-31,20.535,20.535,20.535,20.535,2123,0
2008-02-01,20.535,20.535,19.602,19.602,8265,0
2008-02-04,19.602,19.65,19.602,19.602,18522,0
2008-02-05,19.602,19.602,19.602,19.602,2123,0
2008-02-14,19.602,19.602,19.602,19.602,2123,0
2008-02-20,19.139,19.139,19.139,19.139,1060,0
2008-02-26,20.535,20.535,20.535,20.535,1060,0
2008-02-27,20.535,20.535,20.535,20.535,1060,0
2008-02-28,21.009,21.009,20.535,20.535,6362,0
2008-03-11,20.073,20.073,20.073,20.073,2123,0
2008-03-14,20.073,20.073,20.073,20.073,1060,0
2008-03-18,20.358,20.358,20.358,20.358,2123,0
2008-03-20,20.535,20.726,20.535,20.535,3868,0
2008-03-24,20.535,20.535,19.602,20.535,4238,0
2008-03-25,19.602,20.535,19.602,20.535,43582,0
2008-04-03,21.009,21.009,21.009,21.009,3175,0
2008-04-04,22.313,22.313,22.313,22.313,1060,0
2008-04-15,22.403,22.403,22.403,22.403,1060,0
2008-04-18,24.087,24.087,24.087,24.087,1060,0
2008-04-21,24.181,24.181,23.339,23.339,3551,0
2008-04-22,23.434,23.434,22.97,22.97,656,0
2008-04-23,23.991,23.991,22.499,23.81,2133,0
2008-04-24,23.339,23.339,23.057,23.339,979,0
2008-04-25,23.339,23.339,23.339,23.339,100,0
2008-04-28,23.339,23.339,23.339,23.339,1832,0
2008-04-29,23.339,23.339,23.339,23.339,447,0
2008-05-01,23.81,23.81,23.81,23.81,530,0
2008-05-02,23.81,24.274,23.339,24.274,1281,0
2008-05-05,24.274,24.274,24.274,24.274,530,0
2008-05-06,24.654,25.209,24.654,25.209,3541,0
2008-05-07,25.209,25.209,25.209,25.209,1403,0
2008-05-08,25.209,26.145,25.209,26.145,4855,0
2008-05-09,26.145,26.145,26.145,26.145,2384,0
2008-05-13,25.671,25.671,25.209,25.209,7313,0
2008-05-15,25.209,25.54,25.116,25.209,3143,0
2008-05-16,25.671,25.671,25.671,25.671,1060,0
2008-05-20,26.135,26.145,26.135,26.145,427,0
2008-05-21,26.145,26.145,25.671,25.671,772,0
2008-05-22,25.861,25.861,25.671,25.671,3815,0
2008-05-23,25.671,25.671,25.585,25.671,11709,0
2008-05-27,25.671,25.766,25.585,25.671,9007,0
2008-05-28,25.681,25.681,25.671,25.671,2123,0
2008-05-29,26.238,26.238,26.238,26.238,172,0
2008-05-30,26.238,26.238,26.238,26.238,1174,0
2008-06-02,26.425,26.425,26.425,26.425,1112,0
2008-06-03,26.425,26.425,25.585,26.145,17715,0
2008-06-04,26.605,27.918,26.605,27.822,8255,0
2008-06-05,27.074,27.074,26.605,26.605,1588,0
2008-06-06,26.605,26.605,25.651,25.671,29265,0
2008-06-09,25.671,26.145,25.209,25.7,13214,0
2008-06-11,25.671,25.681,25.671,25.671,5617,0
2008-06-12,25.671,25.671,25.623,25.671,3175,0
2008-06-13,25.671,25.671,25.671,25.671,957,0
2008-06-16,26.89,27.074,26.145,26.145,7503,0
2008-06-17,25.861,25.861,25.861,25.861,530,0
2008-06-18,26.238,26.425,26.238,26.238,162,0
2008-06-19,25.671,25.671,25.671,25.671,152,0
2008-06-20,25.671,25.671,25.671,25.671,1060,0
2008-06-23,25.671,25.7,25.671,25.671,4978,0
2008-06-24,25.7,25.7,25.671,25.7,4238,0
2008-06-25,25.681,25.681,25.671,25.671,2648,0
2008-06-26,25.671,25.671,25.671,25.671,2123,0
2008-06-27,25.671,25.671,25.671,25.671,3381,0
2008-06-30,25.671,25.671,25.671,25.671,1918,0
2008-07-01,25.671,25.861,25.585,25.861,16857,0
2008-07-02,25.671,25.671,25.671,25.671,1335,0
2008-07-07,25.209,25.209,24.746,24.746,2045,0
2008-07-08,24.746,24.746,24.746,24.746,239,0
2008-07-09,24.746,24.746,24.746,24.746,1133,0
2008-07-11,25.861,25.861,25.861,25.861,100,0
2008-07-14,25.861,25.861,25.861,25.861,459,0
2008-07-18,25.861,25.861,25.861,25.861,20,0
2008-07-23,25.399,25.399,25.209,25.209,100,0
2008-07-24,24.746,24.746,23.339,23.339,1323,0
2008-07-25,23.991,23.991,23.991,23.991,530,0
2008-07-28,24.274,24.274,23.339,23.339,827,0
2008-07-29,23.339,23.339,23.339,23.339,239,0
2008-07-30,23.339,23.339,22.132,22.132,1619,0
2008-07-31,22.132,23.81,22.132,23.81,1049,0
2008-08-08,23.528,23.81,23.339,23.81,5765,0
2008-08-11,23.719,23.81,23.719,23.81,1060,0
2008-08-12,23.81,23.81,23.81,23.81,1060,0
2008-08-13,23.624,23.81,23.624,23.81,6825,0
2008-08-19,23.81,23.81,23.81,23.81,469,0
2008-08-20,23.81,23.81,23.81,23.81,209,0
2008-08-21,23.81,23.81,23.719,23.81,1960,0
2008-08-25,25.671,25.671,25.671,25.671,209,0
2008-08-26,23.81,23.81,23.624,23.81,3391,0
2008-08-29,25.671,25.671,25.671,25.671,3706,0
2008-09-03,24.746,24.746,23.81,23.81,2173,0
2008-09-05,23.81,23.81,23.81,23.81,60,0
2008-09-08,23.81,23.81,23.81,23.81,1854,0
2008-09-09,24.274,24.274,23.81,23.81,30,0
2008-09-10,23.81,24.274,23.81,23.81,2447,0
2008-09-11,24.274,26.145,23.81,23.81,437,0
2008-09-15,23.81,23.81,23.81,23.81,1060,0
2008-09-16,23.81,23.81,23.719,23.81,30951,0
2008-09-17,23.81,23.81,23.765,23.81,9103,0
2008-09-18,23.339,23.339,19.602,20.535,12949,0
2008-09-19,20.96,25.209,20.96,21.009,1214,0
2008-09-22,21.198,21.941,21.198,21.659,3092,0
2008-09-24,21.009,21.009,21.009,21.009,540,0
2008-09-25,21.009,21.027,21.009,21.009,5224,0
2008-09-26,21.009,21.009,21.009,21.009,1060,0
2008-09-29,21.009,21.009,20.96,21.009,36947,0
2008-09-30,19.602,22.403,17.272,22.403,11942,0
2008-10-01,19.602,22.217,19.602,19.886,4397,0
2008-10-02,19.139,19.139,17.272,17.272,3706,0
2008-10-03,17.272,17.742,16.809,17.742,4813,0
2008-10-06,17.364,17.364,15.402,15.402,8477,0
2008-10-07,15.402,17.364,15.402,17.364,586,0
2008-10-08,16.989,16.989,16.989,16.989,323,0
2008-10-09,16.894,19.821,16.611,16.611,4134,0
2008-10-10,20.669,20.669,16.516,16.516,3252,0
2008-10-13,18.893,18.893,17.556,17.556,1537,0
2008-10-14,17.556,17.556,17.46,17.556,1413,0
2008-10-15,18.874,18.874,18.874,18.874,184,0
2008-10-16,16.42,16.516,16.045,16.045,5287,0
2008-10-17,16.045,16.045,15.1,16.045,4050,0
2008-10-20,16.894,17.177,16.045,16.894,6154,0
2008-10-21,16.894,16.894,16.894,16.894,2123,0
2008-10-22,16.045,16.894,16.045,16.894,636,0
2008-10-23,15.949,15.949,15.949,15.949,1060,0
2008-10-24,15.666,15.666,13.589,13.685,3062,0
2008-10-28,15.573,17.556,15.1,15.1,100,0
2008-10-29,16.045,16.045,16.045,16.045,80,0
2008-10-31,14.44,16.328,14.44,16.328,686,0
2008-11-03,15.762,15.762,14.44,15.573,1102,0
2008-11-04,15.573,16.045,15.573,16.045,2427,0
2008-11-05,15.855,16.045,15.762,16.045,2153,0
2008-11-06,16.045,16.045,15.1,16.045,479,0
2008-11-07,15.196,15.196,15.1,15.196,676,0
2008-11-10,14.157,14.157,14.157,14.157,264,0
2008-11-11,12.741,13.214,11.043,13.214,7271,0
2008-11-12,12.362,12.362,12.362,12.362,209,0
2008-11-13,13.214,13.214,12.741,13.214,3942,0
2008-11-14,15.1,15.1,15.1,15.1,40,0
2008-11-17,12.27,12.27,11.797,11.797,2384,0
2008-11-18,11.324,11.324,11.324,11.324,323,0
2008-11-19,11.324,11.324,11.324,11.324,2123,0
2008-11-20,10.852,11.324,10.852,10.9,5287,0
2008-11-21,10.852,10.947,10.852,10.852,9694,0
2008-11-24,11.324,14.157,11.324,14.157,3466,0
2008-11-28,10.9,13.685,10.9,13.676,140,0
2008-12-01,12.27,12.27,12.27,12.27,50,0
2008-12-02,12.175,12.175,12.175,12.175,1060,0
2008-12-03,12.741,12.741,12.741,12.741,1060,0
2008-12-08,13.214,13.214,13.214,13.214,479,0
2008-12-09,13.214,13.214,13.214,13.214,209,0
2008-12-10,13.214,13.214,11.797,11.797,6463,0
2008-12-12,12.27,12.27,11.892,11.892,1071,0
2008-12-16,12.27,13.214,12.27,13.214,4440,0
2008-12-22,12.741,12.741,12.741,12.741,1971,0
2008-12-24,12.27,12.27,11.806,11.825,19493,0
2008-12-26,11.825,11.825,11.797,11.797,4238,0
2008-12-29,11.797,11.797,11.797,11.797,120,0
2008-12-30,12.27,12.27,11.797,11.797,7313,0
2008-12-31,11.844,12.27,11.797,12.27,2331,0
2009-01-05,13.214,13.214,12.362,12.362,2289,0
2009-01-06,12.741,12.741,12.741,12.741,152,0
2009-01-07,12.741,12.741,12.741,12.741,427,0
2009-01-09,15.1,15.1,12.741,12.741,1992,0
2009-01-14,14.63,14.63,14.63,14.63,10,0
2009-01-20,14.157,14.157,14.157,14.157,944,0
2009-01-23,13.214,13.214,13.214,13.214,1588,0
2009-01-26,16.516,16.516,14.157,14.157,300,0
2009-01-28,16.516,16.516,13.259,15.1,2173,0
2009-01-29,14.157,14.157,14.157,14.157,152,0
2009-01-30,14.204,15.1,14.157,15.1,2173,0
2009-02-02,14.11,14.11,13.685,13.685,3175,0
2009-02-04,14.129,14.157,14.129,14.157,20,0
2009-02-05,14.157,14.157,13.214,13.214,2860,0
2009-02-06,14.147,14.157,14.147,14.157,427,0
2009-02-09,14.157,14.157,14.157,14.157,184,0
2009-02-13,14.157,14.157,14.157,14.157,80,0
2009-02-18,13.685,13.685,13.214,13.214,1854,0
2009-02-20,12.27,13.685,12.27,13.685,3847,0
2009-02-23,12.223,12.242,12.223,12.242,9073,0
2009-02-24,13.676,13.676,13.214,13.214,209,0
2009-02-25,13.685,14.147,13.685,13.685,1383,0
2009-02-26,12.223,12.223,12.223,12.223,264,0
2009-02-27,12.242,13.214,12.242,12.242,2917,0
2009-03-02,12.223,12.242,12.223,12.242,847,0
2009-03-04,12.741,12.741,11.752,11.752,1619,0
2009-03-05,11.797,12.27,11.797,12.27,2648,0
2009-03-06,12.741,12.741,11.797,12.27,1281,0
2009-03-09,11.797,11.797,11.797,11.797,1350,0
2009-03-10,11.797,12.741,11.797,12.741,636,0
2009-03-11,11.797,11.797,11.797,11.797,130,0
2009-03-12,12.741,12.741,12.741,12.741,427,0
2009-03-13,11.806,12.27,11.797,11.797,14547,0
2009-03-16,12.741,12.741,12.741,12.741,1485,0
2009-03-17,11.797,11.797,9.625,11.56,5721,0
2009-03-19,10.58,11.797,10.58,11.797,1782,0
2009-03-23,12.977,13.214,12.27,13.214,9093,0
2009-03-25,12.741,12.741,12.741,12.741,1060,0
2009-03-27,10.852,13.214,10.852,13.214,2109,0
2009-03-31,11.797,13.214,11.797,13.214,10679,0
2009-04-01,13.024,13.024,13.024,13.024,100,0
2009-04-02,11.797,12.741,11.797,12.503,4503,0
2009-04-03,11.324,13.214,11.324,13.214,1082,0
2009-04-07,13.205,13.214,12.27,13.214,3175,0
2009-04-08,13.214,13.214,13.214,13.214,10012,0
2009-04-09,13.214,13.214,13.214,13.214,656,0
2009-04-13,11.324,13.214,11.324,13.024,2648,0
2009-04-16,12.741,12.741,11.419,11.419,540,0
2009-04-17,11.806,13.214,11.806,12.503,2543,0
2009-04-23,12.741,12.741,12.08,12.362,586,0
2009-04-27,12.08,12.459,12.08,12.459,4238,0
2009-04-29,12.459,12.459,12.459,12.459,847,0
2009-04-30,12.459,12.459,12.459,12.459,90,0
2009-05-01,12.459,12.459,12.08,12.402,2722,0
2009-05-05,12.837,12.837,12.741,12.741,2860,0
2009-05-07,12.837,12.837,12.837,12.837,686,0
2009-05-08,13.214,13.214,13.214,13.214,50,0
2009-05-11,12.741,12.741,12.741,12.741,1060,0
2009-05-12,12.741,12.929,12.741,12.929,1164,0
2009-05-13,13.214,13.214,13.214,13.214,1060,0
2009-05-14,12.929,12.929,12.929,12.929,1060,0
2009-05-18,12.503,13.214,12.503,12.929,2480,0
2009-05-19,12.929,12.929,12.929,12.929,1060,0
2009-05-20,12.929,12.929,12.929,12.929,736,0
2009-05-21,12.27,13.214,12.27,13.214,561,0
2009-05-27,12.741,13.214,12.741,13.214,1588,0
2009-06-01,13.214,13.214,13.214,13.214,1537,0
2009-06-02,12.929,12.929,12.741,12.741,1204,0
2009-06-03,13.214,14.62,13.119,13.214,10543,0
2009-06-04,13.214,14.62,13.214,14.62,278,0
2009-06-05,14.63,14.63,14.63,14.63,209,0
2009-06-08,14.63,14.63,13.685,14.62,736,0
2009-06-15,13.496,13.685,13.024,13.589,4713,0
2009-06-18,13.402,13.402,12.751,13.402,7302,0
2009-06-22,12.459,13.214,12.459,13.024,4375,0
2009-06-23,12.741,12.751,12.362,12.362,5754,0
2009-06-24,12.279,12.741,12.279,12.741,2014,0
2009-06-26,13.024,13.214,13.024,13.214,2543,0
2009-06-29,13.496,13.496,12.459,13.024,1102,0
2009-06-30,12.459,13.214,12.459,13.214,3601,0
2009-07-02,12.551,12.551,12.459,12.503,10098,0
2009-07-07,12.459,12.478,11.797,11.797,18067,0
2009-07-10,11.91,11.91,11.91,11.91,120,0
2009-07-14,12.551,12.551,12.551,12.551,3706,0
2009-07-15,11.91,11.91,11.91,11.91,2123,0
2009-07-17,11.987,11.987,11.987,11.987,636,0
2009-07-20,12.27,12.362,12.27,12.27,3918,0
2009-07-21,12.27,12.362,11.892,12.362,12237,0
2009-07-22,12.646,12.646,12.551,12.551,2416,0
2009-07-24,12.551,12.551,12.551,12.551,2123,0
2009-07-27,12.741,13.119,12.741,13.119,3175,0
2009-07-28,13.214,13.214,13.214,13.214,120,0
2009-07-29,13.402,13.589,13.214,13.589,794,0
2009-07-30,13.214,13.685,13.214,13.685,4269,0
2009-07-31,12.741,14.157,12.741,14.157,1588,0
2009-08-03,15.1,15.1,12.77,12.837,5681,0
2009-08-10,13.685,13.685,13.685,13.685,152,0
2009-08-12,13.656,13.685,12.741,12.741,5934,0
2009-08-18,12.299,12.646,12.299,12.646,229,0
2009-08-19,12.741,12.741,12.741,12.741,1361,0
2009-08-20,12.741,12.741,12.741,12.741,50,0
2009-08-21,12.837,12.837,12.837,12.837,152,0
2009-08-24,12.299,12.299,11.91,11.968,7679,0
2009-08-25,12.741,12.741,12.741,12.741,1060,0
2009-08-26,11.987,12.27,11.987,12.27,3444,0
2009-08-27,12.27,13.214,12.27,12.79,10447,0
2009-08-28,13.214,13.214,12.741,12.741,4824,0
2009-09-02,13.214,13.214,13.214,13.214,100,0
2009-09-03,12.033,13.024,12.033,12.127,3241,0
2009-09-04,12.08,12.411,12.08,12.411,2289,0
2009-09-08,12.27,12.27,12.27,12.27,1485,0
2009-09-09,12.411,12.411,12.411,12.411,4238,0
2009-09-10,13.214,13.214,13.214,13.214,1444,0
2009-09-14,12.316,12.316,12.316,12.316,396,0
2009-09-15,12.362,12.741,12.362,12.362,1164,0
2009-09-16,12.372,12.372,12.372,12.372,2123,0
2009-09-17,12.929,12.929,12.362,12.362,1164,0
2009-09-18,13.024,13.024,13.024,13.024,50,0
2009-09-21,12.362,12.362,12.316,12.316,1184,0
2009-09-22,12.316,12.741,12.316,12.741,1164,0
2009-09-23,12.362,12.362,12.316,12.316,2605,0
2009-09-24,12.929,12.929,12.929,12.929,1060,0
2009-09-25,13.214,13.214,12.929,12.929,1433,0
2009-10-01,12.372,13.214,12.279,13.214,1361,0
2009-10-02,12.372,12.372,12.372,12.372,2543,0
2009-10-07,13.186,13.186,13.186,13.186,374,0
2009-10-08,12.741,12.741,12.741,12.741,300,0
2009-10-09,12.741,12.92,12.741,12.92,427,0
2009-10-13,12.929,12.929,12.929,12.929,152,0
2009-10-14,12.741,13.214,12.741,13.214,437,0
2009-10-15,12.8,12.8,12.741,12.741,1760,0
2009-10-16,12.741,12.741,12.741,12.741,184,0
2009-10-19,12.741,12.741,12.741,12.741,716,0
2009-10-20,12.741,12.741,12.741,12.741,2797,0
2009-10-21,13.119,13.119,13.119,13.119,100,0
2009-10-22,12.362,13.214,12.362,13.214,3285,0
2009-10-26,12.551,12.551,12.551,12.551,1234,0
2009-10-27,12.551,12.551,12.551,12.551,1060,0
2009-10-28,13.119,13.214,12.741,13.214,6453,0
2009-10-29,13.214,13.214,13.214,13.214,1112,0
2009-11-02,12.741,13.967,12.741,13.967,2447,0
2009-11-03,12.741,13.214,12.741,12.741,1702,0
2009-11-04,12.741,12.741,12.741,12.741,2173,0
2009-11-05,13.967,13.967,13.967,13.967,10,0
2009-11-06,12.79,13.214,12.79,13.214,396,0
2009-11-09,13.214,14.271,13.214,14.271,5256,0
2009-11-12,14.251,14.251,14.251,14.251,2123,0
2009-11-13,13.411,13.411,12.847,12.847,2133,0
2009-11-16,14.157,14.157,12.855,13.685,7205,0
2009-11-17,13.214,14.157,13.214,13.23,4352,0
2009-11-18,13.23,13.402,13.024,13.024,7753,0
2009-11-19,13.214,13.214,13.024,13.024,1568,0
2009-11-23,13.214,13.214,13.214,13.214,1060,0
2009-11-24,12.957,13.214,12.957,13.214,2123,0
2009-11-25,13.214,13.214,13.214,13.214,1060,0
2009-11-27,13.186,13.214,13.186,13.214,530,0
2009-11-30,13.214,13.214,13.214,13.214,1071,0
2009-12-02,12.847,12.847,12.847,12.847,1174,0
2009-12-03,13.214,13.214,13.214,13.214,40,0
2009-12-04,13.214,13.958,13.214,13.958,2754,0
2009-12-07,13.214,13.214,13.214,13.214,1112,0
2009-12-09,13.214,13.214,13.214,13.214,209,0
2009-12-11,12.847,13.214,12.847,13.214,4533,0
2009-12-16,13.119,13.214,13.119,13.214,2503,0
2009-12-17,13.214,13.214,13.214,13.214,209,0
2009-12-21,13.214,13.214,13.214,13.214,1444,0
2009-12-22,13.214,13.958,13.024,13.958,3285,0
2009-12-23,12.847,13.214,12.847,13.214,2301,0
2009-12-24,13.214,13.958,13.214,13.958,6362,0
2009-12-28,13.214,14.62,13.214,14.157,2917,0
2009-12-29,14.251,14.251,13.685,13.685,60,0
2009-12-30,14.157,14.251,14.157,14.251,2143,0
2009-12-31,14.157,14.157,13.685,13.685,3218,0
2010-01-04,13.402,13.402,13.402,13.402,3317,0
2010-01-05,13.411,14.147,13.411,14.147,2245,0
2010-01-06,13.411,13.411,13.402,13.402,2384,0
2010-01-07,13.214,13.402,13.214,13.402,2123,0
2010-01-08,13.402,13.402,13.214,13.402,1383,0
2010-01-11,13.308,13.402,13.259,13.402,3601,0
2010-01-12,13.685,13.685,13.214,13.308,3175,0
2010-01-13,13.024,13.402,13.024,13.402,2224,0
2010-01-14,13.214,13.402,13.214,13.402,2123,0
2010-01-15,13.402,13.402,13.214,13.214,4238,0
2010-01-19,13.024,13.214,12.929,13.214,3760,0
2010-01-20,12.938,13.214,12.929,13.214,4473,0
2010-01-21,13.214,13.214,13.214,13.214,2123,0
2010-01-22,13.214,13.214,13.024,13.024,1323,0
2010-01-25,13.214,13.214,12.847,12.847,4569,0
2010-01-26,12.938,12.938,12.929,12.929,3510,0
2010-01-27,13.214,13.214,12.929,12.929,60,0
2010-01-29,12.929,12.929,12.929,12.929,4546,0
2010-02-01,13.205,13.214,13.205,13.214,2628,0
2010-02-03,13.214,13.214,12.77,12.77,3285,0
2010-02-04,12.77,12.77,12.741,12.741,3175,0
2010-02-05,12.741,13.214,12.741,12.741,2301,0
2010-02-08,12.741,12.79,12.646,12.646,6259,0
2010-02-09,12.741,12.741,12.741,12.741,3728,0
2010-02-10,11.797,11.797,11.797,11.797,152,0
2010-02-11,12.033,12.27,11.797,11.797,5721,0
2010-02-12,12.175,12.27,12.175,12.27,2123,0
2010-02-16,13.214,13.214,12.27,13.214,7043,0
2010-02-17,13.214,13.214,12.77,12.837,14163,0
2010-02-18,13.214,13.78,13.214,13.78,4661,0
2010-02-19,13.308,13.308,13.214,13.214,3175,0
2010-02-22,13.024,13.024,13.024,13.024,60,0
2010-02-23,13.214,13.214,13.214,13.214,4238,0
2010-02-24,13.024,13.214,13.024,13.024,7597,0
2010-02-25,13.214,13.214,13.024,13.024,1112,0
2010-02-26,13.024,13.024,12.855,12.855,264,0
2010-03-01,12.855,13.024,12.837,13.024,9992,0
2010-03-02,12.929,12.929,12.646,12.646,1760,0
2010-03-03,12.551,12.646,12.459,12.459,6794,0
2010-03-05,12.459,12.741,12.459,12.551,9854,0
2010-03-08,12.459,12.929,12.459,12.929,9163,0
2010-03-09,12.459,12.837,12.459,12.646,7131,0
2010-03-10,13.214,13.496,12.646,13.496,13797,0
2010-03-11,13.496,13.685,12.741,13.589,8030,0
2010-03-12,13.874,15.196,13.214,14.63,14241,0
2010-03-15,14.251,14.251,13.685,13.685,10851,0
2010-03-16,13.685,13.685,13.685,13.685,1060,0
2010-03-17,14.157,14.157,13.695,14.157,5562,0
2010-03-18,14.63,15.1,14.346,15.1,13743,0
2010-03-19,15.1,15.1,14.63,15.005,11092,0
2010-03-22,15.1,15.573,15.1,15.1,4451,0
2010-03-23,15.052,15.1,14.657,15.1,7742,0
2010-03-24,15.1,16.42,15.1,16.328,8146,0
2010-03-25,16.045,16.328,15.196,16.328,4927,0
2010-03-26,16.045,16.045,15.478,15.855,8902,0
2010-03-29,15.855,16.045,15.573,16.045,6072,0
2010-03-30,15.573,15.855,15.573,15.573,4493,0
2010-03-31,16.045,16.045,15.573,16.045,6340,0
2010-04-01,15.666,16.045,15.666,16.045,3760,0
2010-04-05,16.045,16.328,15.855,16.045,7460,0
2010-04-06,16.045,16.328,15.573,16.328,3297,0
2010-04-07,15.855,16.045,15.573,15.573,12280,0
2010-04-08,16.045,18.403,15.573,16.045,4539,0
2010-04-09,16.516,16.516,16.045,16.516,2019,0
2010-04-12,16.989,16.989,16.564,16.564,2874,0
2010-04-13,16.751,16.751,16.093,16.469,3510,0
2010-04-14,16.281,16.281,16.281,16.281,1444,0
2010-04-15,16.281,16.404,16.281,16.289,878,0
2010-04-16,16.281,16.404,16.137,16.137,5016,0
2010-04-19,16.137,16.281,16.035,16.281,2543,0
2010-04-20,16.281,16.281,16.045,16.045,2045,0
2010-04-21,16.045,16.045,15.855,15.855,4610,0
2010-04-22,15.903,16.045,15.903,16.045,3551,0
2010-04-23,15.95,16.046,15.95,16.046,767,0
2010-04-26,15.949,16.093,15.903,16.045,9169,0
2010-04-27,15.573,16.045,15.573,16.045,3706,0
2010-04-28,16.045,16.328,15.949,16.242,5352,0
2010-04-29,16.252,16.328,16.045,16.281,5032,0
2010-04-30,16.281,16.281,16.093,16.093,1291,0
2010-05-03,16.516,16.516,16.045,16.045,3307,0
2010-05-04,16.045,16.045,14.63,14.63,9870,0
2010-05-05,14.771,15.81,14.771,15.573,3175,0
2010-05-06,15.196,15.336,14.251,14.251,9562,0
2010-05-07,14.63,15.1,14.63,15.1,6388,0
2010-05-10,14.966,15.1,14.957,15.1,1214,0
2010-05-11,15.1,15.1,14.771,15.005,2138,0
2010-05-12,15.005,15.005,14.78,14.78,3444,0
2010-05-13,14.818,15.1,14.724,14.724,4493,0
2010-05-14,14.912,14.912,14.724,14.724,1917,0
2010-05-17,14.912,14.912,14.63,14.912,933,0
2010-05-18,14.63,15.052,14.63,14.63,3447,0
2010-05-19,14.63,14.63,14.63,14.63,1444,0
2010-05-20,14.63,14.818,14.534,14.534,1692,0
2010-05-21,14.534,14.676,14.346,14.346,6847,0
2010-05-24,14.251,14.63,14.251,14.534,4451,0
2010-05-25,14.44,14.44,14.157,14.157,3948,0
2010-05-26,14.63,15.1,14.63,15.052,7674,0
2010-05-27,16.328,17.838,14.818,17.46,11976,0
2010-05-28,16.989,19.351,15.119,19.111,14337,0
2010-06-01,20.178,20.178,17.509,18.874,12386,0
2010-06-02,17.309,19.284,17.309,19.245,16491,0
2010-06-03,18.338,20.035,18.283,20.035,20821,0
2010-06-04,18.403,19.773,18.403,19.072,9703,0
2010-06-07,19.544,20.527,19.412,20.479,50690,0
2010-06-08,20.746,20.746,19.544,20.159,20342,0
2010-06-09,21.009,21.141,20.688,20.803,14466,0
2010-06-10,21.698,21.698,20.14,20.764,33956,0
2010-06-11,20.764,20.764,20.479,20.755,12076,0
2010-06-14,20.764,20.999,20.102,20.793,20241,0
2010-06-15,20.999,21.518,20.876,21.33,20216,0
2010-06-16,20.659,20.98,20.245,20.746,6623,0
2010-06-17,20.764,21.083,20.397,21.083,8563,0
2010-06-18,20.999,20.999,19.96,19.96,27627,0
2010-06-21,20.027,20.755,18.999,20.102,10778,0
2010-06-22,20.726,21.17,20.377,20.764,6865,0
2010-06-23,20.97,21.33,20.434,21.047,7086,0
2010-06-24,21.236,23.114,21.226,23.087,21676,0
2010-06-25,23.256,27.993,23.209,26.097,933413,0
2010-06-28,24.802,25.144,21.423,21.876,41943,0
2010-06-29,21.727,21.876,19.534,19.802,18111,0
2010-06-30,19.741,20.752,19.53,20.533,11661,0
2010-07-01,20.555,21.245,20.527,21.064,14948,0
2010-07-02,21.245,21.245,19.979,20.678,14931,0
2010-07-06,20.84,21.876,20.84,21.074,7730,0
2010-07-07,21.047,21.236,19.859,20.621,41457,0
2010-07-08,23.256,23.414,20.245,20.592,28494,0
2010-07-09,20.583,20.583,19.821,19.896,19156,0
2010-07-12,19.951,19.951,18.903,18.903,6576,0
2010-07-13,18.942,19.322,17.988,18.301,19349,0
2010-07-14,17.931,18.12,17.282,17.583,18740,0
2010-07-15,17.546,17.819,17.054,17.489,10663,0
2010-07-16,17.499,17.838,16.564,16.77,18369,0
2010-07-19,16.574,16.574,15.45,16.035,19634,0
2010-07-20,15.59,16.045,15.147,16.007,35714,0
2010-07-21,16.045,16.045,15.6,15.666,10985,0
2010-07-22,15.855,16.156,15.628,16.137,17049,0
2010-07-23,16.074,17.809,15.618,17.733,21955,0
2010-07-26,17.931,17.931,16.789,17.355,20262,0
2010-07-27,17.479,17.838,17.102,17.593,10848,0
2010-07-28,17.499,17.499,16.989,17.13,11148,0
2010-07-29,17.931,17.931,16.526,17.527,6129,0
2010-07-30,17.233,17.556,16.657,17.215,9349,0
2010-08-02,17.771,21.792,17.272,20.564,24340,0
2010-08-03,20.857,21.469,19.831,20.85,42943,0
2010-08-04,21.32,21.32,20.197,20.895,9986,0
2010-08-05,20.707,20.707,18.923,19.386,7912,0
2010-08-06,18.403,19.688,17.742,18.215,13531,0
2010-08-09,18.403,20.292,17.94,19.46,66425,0
2010-08-10,19.284,20.197,18.403,18.403,68354,0
2010-08-11,18.187,18.187,17.46,17.46,19095,0
2010-08-12,17.3,17.687,16.516,16.516,9038,0
2010-08-13,16.516,16.516,16.045,16.045,10865,0
2010-08-16,15.967,16.942,15.967,16.555,7088,0
2010-08-17,16.695,18.168,16.695,17.62,9873,0
2010-08-18,16.611,17.902,16.516,17.45,6514,0
2010-08-19,17.336,17.336,15.573,15.573,14963,0
2010-08-20,15.573,17.167,15.573,16.007,15153,0
2010-08-23,16.196,16.196,15.11,15.147,14678,0
2010-08-24,15.1,15.79,15.1,15.327,15441,0
2010-08-25,15.327,16.564,15.215,15.837,8069,0
2010-08-26,15.883,15.967,15.252,15.6,3335,0
2010-08-27,15.743,15.82,15.137,15.82,4891,0
2010-08-30,15.6,17.556,15.573,15.828,16429,0
2010-08-31,15.856,16.887,15.432,15.498,10064,0
2010-09-01,15.771,16.44,15.544,16.318,12000,0
2010-09-02,16.337,16.865,15.81,16.695,5191,0
2010-09-03,16.989,16.989,15.997,16.686,5890,0
2010-09-07,16.64,16.657,15.903,15.903,4794,0
2010-09-08,16.156,16.156,15.44,15.573,6996,0
2010-09-09,15.46,15.685,15.412,15.412,2974,0
2010-09-10,15.922,16.12,15.431,15.563,3349,0
2010-09-13,15.724,16.564,15.215,16.564,14931,0
2010-09-14,16.592,18.641,16.592,17.309,34360,0
2010-09-15,17.421,18.641,17.082,18.413,21035,0
2010-09-16,18.329,18.688,18.14,18.413,12142,0
2010-09-17,18.688,18.688,18.254,18.506,24961,0
2010-09-20,18.487,18.865,18.487,18.8,13230,0
2010-09-21,18.81,18.81,18.205,18.205,8412,0
2010-09-22,18.13,18.13,17.61,17.706,6021,0
2010-09-23,17.575,17.742,17.111,17.111,5178,0
2010-09-24,17.272,17.829,17.044,17.829,13208,0
2010-09-27,17.838,18.045,16.989,17.848,3782,0
2010-09-28,17.979,18.319,17.47,18.319,5583,0
2010-09-29,18.245,18.865,18.082,18.865,5500,0
2010-09-30,18.869,19.004,18.54,19.004,14549,0
2010-10-01,19.351,19.534,17.364,17.61,46754,0
2010-10-04,17.489,17.79,17.196,17.196,9809,0
2010-10-05,17.46,17.931,17.46,17.922,13523,0
2010-10-06,17.94,18.413,17.714,18.111,13999,0
2010-10-07,18.291,18.516,17.62,18.338,4066,0
2010-10-08,18.168,18.478,17.912,18.245,13738,0
2010-10-11,18.283,18.413,17.809,18.12,17713,0
2010-10-12,17.922,18.874,17.922,18.858,24262,0
2010-10-13,18.874,19.072,18.602,18.829,21304,0
2010-10-14,18.865,19.264,18.848,19.177,18906,0
2010-10-15,19.254,19.821,18.848,19.158,39824,0
2010-10-18,19.331,20.764,19.331,20.197,24986,0
2010-10-19,19.914,19.914,19.129,19.322,10845,0
2010-10-20,19.544,19.821,19.403,19.735,7217,0
2010-10-21,19.802,19.811,19.322,19.377,7289,0
2010-10-22,19.386,19.802,19.386,19.763,10084,0
2010-10-25,19.821,19.821,19.063,19.422,11761,0
2010-10-26,19.245,19.582,19.072,19.488,6410,0
2010-10-27,19.488,19.582,19.101,19.225,11987,0
2010-10-28,19.469,19.469,18.848,18.903,9687,0
2010-10-29,19.058,19.552,18.917,19.096,12846,0
2010-11-01,19.091,19.254,18.744,18.744,5860,0
2010-11-02,19.063,19.331,18.829,19.035,18018,0
2010-11-03,19.129,19.582,19.063,19.582,11028,0
2010-11-04,19.821,21.047,19.351,21.047,25934,0
2010-11-05,21.083,21.557,20.803,21.368,16639,0
2010-11-08,21.264,21.678,20.602,20.95,13817,0
2010-11-09,20.707,21.423,20.397,20.434,14737,0
2010-11-10,19.811,21.566,19.304,21.217,16823,0
2010-11-11,21.009,22.303,21.009,22.075,16340,0
2010-11-12,21.829,23.31,21.459,22.906,18219,0
2010-11-15,23.134,23.492,22.757,23.028,28832,0
2010-11-16,22.914,23.028,21.469,21.604,20914,0
2010-11-17,21.659,21.756,20.669,21.459,23730,0
2010-11-18,21.819,21.848,21.528,21.708,12949,0
2010-11-19,21.746,21.876,21.469,21.782,16450,0
2010-11-22,21.547,22.179,21.283,21.708,2808,0
2010-11-23,21.433,21.802,21.433,21.688,6578,0
2010-11-24,21.44,21.708,21.386,21.688,12458,0
2010-11-26,21.488,21.659,21.377,21.528,4106,0
2010-11-29,21.32,21.659,20.857,21.566,8159,0
2010-11-30,20.694,21.773,20.524,20.581,101905,0
2010-12-01,21.009,21.848,21.009,21.698,17461,0
2010-12-02,21.698,21.773,20.999,21.708,4228,0
2010-12-03,21.708,21.924,21.651,21.885,9345,0
2010-12-06,21.756,22.651,21.756,22.594,6599,0
2010-12-07,22.651,23.152,22.179,23.152,11604,0
2010-12-08,23.246,23.5,23.246,23.359,1199,0
2010-12-09,23.472,23.594,21.941,23.594,9143,0
2010-12-10,23.518,23.594,23.292,23.546,23667,0
2010-12-13,23.518,24.087,23.518,24.02,16474,0
2010-12-14,24.247,24.293,23.274,24.293,20479,0
2010-12-15,24.283,25.235,24.283,24.673,20552,0
2010-12-16,24.738,25.482,24.538,25.472,25853,0
2010-12-17,25.36,25.98,24.83,25.681,35885,0
2010-12-20,25.851,26.087,25.36,26.087,6431,0
2010-12-21,26.087,26.105,25.924,26.105,20186,0
2010-12-22,25.953,26.89,25.106,26.746,22389,0
2010-12-23,26.425,26.425,25.814,26.2,14245,0
2010-12-27,26.425,26.56,25.953,26.541,10563,0
2010-12-28,26.503,26.503,26.21,26.416,5290,0
2010-12-29,26.403,26.403,26.003,26.28,5290,0
2010-12-30,26.307,26.779,26.307,26.657,22002,0
2010-12-31,26.793,27.363,26.754,27.085,31291,0
2011-01-03,27.361,28.088,27.084,27.463,41575,0
2011-01-04,27.84,27.84,27.18,27.257,23765,0
2011-01-05,27.048,27.353,26.425,27.276,24723,0
2011-01-06,27.276,27.276,27.094,27.199,17428,0
2011-01-07,27.228,27.228,26.513,26.803,16651,0
2011-01-10,26.67,26.9,26.32,26.513,14673,0
2011-01-11,26.503,26.679,25.736,26.302,14147,0
2011-01-12,26.541,26.541,26.283,26.359,7638,0
2011-01-13,26.256,26.416,25.756,26.038,12235,0
2011-01-14,25.55,27.276,25.55,26.976,19117,0
2011-01-18,26.936,27.286,25.889,26.087,6490,0
2011-01-19,26.473,26.473,25.482,25.482,33957,0
2011-01-20,24.228,25.35,23.124,23.689,77337,0
2011-01-21,24.793,25.273,24.01,24.293,18724,0
2011-01-24,24.443,24.471,23.594,23.981,17575,0
2011-01-25,23.802,24.471,23.614,24.04,10716,0
2011-01-26,24.067,25.282,24.067,25.282,16348,0
2011-01-27,25.077,25.273,22.661,23.179,26973,0
2011-01-28,23.472,24.301,20.989,20.989,30418,0
2011-01-31,21.207,23.213,20.998,21.236,31721,0
2011-02-01,21.255,21.737,20.923,21.293,16674,0
2011-02-02,21.102,22.432,21.056,22.045,6700,0
2011-02-03,22.15,22.403,21.708,22.045,4718,0
2011-02-04,21.924,22.065,20.95,21.35,12023,0
2011-02-07,21.226,21.32,20.764,20.913,7900,0
2011-02-08,20.783,21.358,20.783,21.358,13815,0
2011-02-09,21.302,21.302,20.886,21.112,4925,0
2011-02-10,20.895,21.112,20.895,21.102,9032,0
2011-02-11,20.886,21.99,20.886,21.189,10482,0
2011-02-14,21.557,21.727,21.423,21.423,5497,0
2011-02-15,22.104,22.367,21.941,22.104,11685,0
2011-02-16,22.124,22.555,22.124,22.555,13505,0
2011-02-18,22.651,22.81,22.651,22.81,12873,0
2011-02-22,22.198,22.451,21.708,21.773,14280,0
2011-02-23,22.518,22.518,21.368,21.413,12897,0
2011-02-24,21.518,21.885,20.913,21.179,19081,0
2011-02-25,20.913,21.528,20.913,21.311,7730,0
2011-02-28,21.458,21.716,21.338,21.716,6202,0
2011-03-01,21.687,21.687,20.45,20.637,9684,0
2011-03-02,20.752,21.072,19.694,20.014,33756,0
2011-03-03,21.291,21.291,19.994,20.336,8898,0
2011-03-04,20.424,20.424,19.868,19.868,7117,0
2011-03-07,20.121,20.121,19.101,19.129,21184,0
2011-03-08,19.341,20.017,19.331,20.007,16391,0
2011-03-09,19.914,21.121,19.914,20.999,9307,0
2011-03-10,20.618,20.618,19.798,19.882,11761,0
2011-03-11,19.77,19.788,19.578,19.656,14419,0
2011-03-14,19.498,19.821,19.197,19.254,9952,0
2011-03-15,18.923,19.009,18.697,18.726,16122,0
2011-03-16,18.753,19.053,18.706,18.736,17480,0
2011-03-17,19.409,20.336,19.409,20.279,11041,0
2011-03-18,20.422,20.752,20.147,20.374,21139,0
2011-03-21,20.394,20.771,20.394,20.771,11437,0
2011-03-22,21.007,21.941,20.893,21.818,11996,0
2011-03-23,21.431,22.585,21.431,22.403,18348,0
2011-03-24,22.652,22.868,21.402,21.904,26823,0
2011-03-25,22.074,22.104,21.613,21.631,6099,0
2011-03-28,21.574,22.829,21.422,22.312,26607,0
2011-03-29,22.094,22.367,21.98,22.34,10271,0
2011-03-30,22.312,22.595,22.198,22.461,14659,0
2011-03-31,22.624,22.624,22.215,22.392,7389,0
2011-04-01,22.394,22.585,22.15,22.15,10987,0
2011-04-04,22.499,22.681,22.332,22.461,5915,0
2011-04-05,22.34,22.681,22.34,22.348,12033,0
2011-04-06,22.624,22.681,21.923,22.236,11239,0
2011-04-07,22.442,22.442,21.348,21.357,12470,0
2011-04-08,21.667,21.667,20.374,20.496,25773,0
2011-04-11,20.496,20.496,19.808,19.808,5702,0
2011-04-12,19.788,19.788,18.908,18.908,18376,0
2011-04-13,19.004,19.299,19.004,19.087,52265,0
2011-04-14,19.039,19.578,19.039,19.475,12778,0
2011-04-15,19.183,19.846,18.908,19.201,35200,0
2011-04-18,18.946,19.192,18.333,18.408,26704,0
2011-04-19,18.587,18.587,18.154,18.305,18115,0
2011-04-20,18.721,18.889,18.417,18.834,23992,0
2011-04-21,19.014,19.327,18.898,19.078,10430,0
2011-04-25,19.966,19.975,19.048,19.465,2333,0
2011-04-26,19.704,19.985,19.28,19.741,9888,0
2011-04-27,19.578,20.004,19.57,19.873,15273,0
2011-04-28,20.318,20.666,20.269,20.666,7451,0
2011-04-29,20.78,20.8,20.541,20.8,9002,0
2011-05-02,20.6,20.847,20.336,20.365,6853,0
2011-05-03,19.684,20.269,19.087,19.087,12574,0
2011-05-04,18.985,19.28,18.636,18.636,15937,0
2011-05-05,18.946,19.087,18.673,18.806,16518,0
2011-05-06,19.636,19.646,18.636,18.74,10367,0
2011-05-09,18.606,18.898,18.52,18.645,6774,0
2011-05-10,18.918,19.494,18.778,19.24,17768,0
2011-05-11,19.078,19.484,19.078,19.231,6546,0
2011-05-12,19.078,19.346,19.078,19.153,9874,0
2011-05-13,19.57,19.57,19.221,19.29,3723,0
2011-05-16,19.374,19.374,19.039,19.039,11036,0
2011-05-17,19.153,19.28,18.844,18.879,7874,0
2011-05-18,19.078,19.135,18.898,19.068,11914,0
2011-05-19,18.898,19.221,18.898,19.004,14541,0
2011-05-20,19.023,19.28,18.778,18.787,14024,0
2011-05-23,18.731,18.731,18.388,18.408,27074,0
2011-05-24,18.463,18.473,18.163,18.2,25005,0
2011-05-25,18.086,18.956,18.086,18.163,4784,0
2011-05-26,18.172,18.636,17.954,18.626,7772,0
2011-05-27,18.626,18.898,18.597,18.825,4902,0
2011-05-31,19.068,19.183,18.671,19.183,21907,0
2011-06-01,19.309,19.309,18.711,18.758,13515,0
2011-06-02,18.758,19.039,18.711,18.711,4491,0
2011-06-03,18.427,19.346,18.427,18.577,13963,0
2011-06-06,18.928,18.956,18.711,18.711,14684,0
2011-06-07,18.992,19.002,18.517,18.517,15646,0
2011-06-08,18.489,18.737,18.424,18.452,8047,0
2011-06-09,18.662,18.67,18.47,18.47,1832,0
2011-06-10,18.427,18.928,18.427,18.673,5605,0
2011-06-13,18.597,18.806,18.219,18.249,8943,0
2011-06-14,18.454,18.51,18.249,18.483,9162,0
2011-06-15,18.483,18.869,18.144,18.154,13356,0
2011-06-16,18.15,18.517,18.15,18.517,5449,0
2011-06-17,18.603,18.896,17.97,18.017,27600,0
2011-06-20,18.02,18.259,17.823,17.964,9906,0
2011-06-21,18.134,18.259,17.766,18.239,14362,0
2011-06-22,18.039,18.369,17.888,18.086,6058,0
2011-06-23,17.922,18.507,17.922,18.15,3662,0
2011-06-24,18.169,22.617,18.169,20.744,165535,0
2011-06-27,20.318,21.026,19.881,20.988,53184,0
2011-06-28,20.791,21.642,20.543,21.206,34699,0
2011-06-29,21.206,21.206,20.791,20.904,5647,0
2011-06-30,20.911,21.359,20.723,21.35,7284,0
2011-07-01,20.829,21.403,20.82,21.13,22834,0
2011-07-05,21.216,21.738,20.676,20.912,4651,0
2011-07-06,20.978,21.566,20.637,21.469,12921,0
2011-07-07,21.44,21.802,21.244,21.669,13505,0
2011-07-08,21.377,21.708,21.149,21.197,10251,0
2011-07-11,21.111,21.264,19.826,19.872,12698,0
2011-07-12,19.957,21.026,19.939,20.599,7869,0
2011-07-13,20.581,21.055,20.469,20.839,12059,0
2011-07-14,21.528,21.528,20.327,20.676,14126,0
2011-07-15,20.686,21.149,20.686,21.149,11068,0
2011-07-18,21.13,21.508,20.581,21.169,8064,0
2011-07-19,21.301,21.793,21.008,21.557,25322,0
2011-07-20,21.292,22.002,21.292,21.358,6955,0
2011-07-21,21.566,22.406,21.566,22.333,27811,0
2011-07-22,22.295,22.464,21.44,22.134,4207,0
2011-07-25,21.915,21.915,21.292,21.557,4942,0
2011-07-26,21.708,22.067,21.292,21.566,21044,0
2011-07-27,21.537,21.537,19.881,20.298,22042,0
2011-07-28,20.839,21.008,19.947,20.365,51957,0
2011-07-29,20.313,20.37,19.058,19.618,18337,0
2011-08-01,19.398,20.022,18.925,19.229,33307,0
2011-08-02,19.193,19.6,19.048,19.058,10836,0
2011-08-03,19.171,19.655,18.974,19.577,14564,0
2011-08-04,19.436,20.552,18.499,18.499,23336,0
2011-08-05,18.737,19.398,18.499,18.974,18859,0
2011-08-08,18.556,19.445,17.507,17.507,84149,0
2011-08-09,18.075,18.235,16.92,17.988,29938,0
2011-08-10,17.507,17.96,16.664,17.032,43698,0
2011-08-11,17.78,18.822,16.796,18.489,20494,0
2011-08-12,18.575,18.886,17.96,18.47,8960,0
2011-08-15,18.48,18.709,17.762,18.507,6979,0
2011-08-16,18.301,18.68,16.503,17.488,24800,0
2011-08-17,17.706,17.714,16.872,16.882,9593,0
2011-08-18,16.474,16.901,15.917,16.191,25834,0
2011-08-19,16.089,16.551,15.804,15.935,9693,0
2011-08-22,16.465,16.465,15.737,16.059,8029,0
2011-08-23,15.794,17.204,15.66,17.051,16490,0
2011-08-24,16.71,16.939,16.71,16.852,4273,0
2011-08-25,16.465,16.995,16.089,16.089,9588,0
2011-08-26,16.059,17.005,16.059,16.882,6826,0
2011-08-29,16.949,17.449,16.767,17.429,9503,0
2011-08-30,17.041,17.326,16.673,17.289,5101,0
2011-08-31,17.672,17.672,16.571,16.609,9149,0
2011-09-01,16.608,17.023,15.613,15.814,15052,0
2011-09-02,16.694,16.694,14.736,15.316,8681,0
2011-09-06,14.869,15.304,14.233,14.603,16703,0
2011-09-07,15.173,15.588,14.991,15.257,16798,0
2011-09-08,15.607,16.055,14.917,14.917,17543,0
2011-09-09,14.997,16.995,13.409,14.411,33086,0
2011-09-12,14.958,15.953,13.522,15.849,14102,0
2011-09-13,15.869,16.02,15.15,15.953,17092,0
2011-09-14,16.323,16.455,15.935,16.446,14661,0
2011-09-15,16.151,16.608,15.463,16.142,7926,0
2011-09-16,16.291,16.291,15.922,16.234,25467,0
2011-09-19,15.849,16.161,14.505,15.66,7687,0
2011-09-20,15.689,16.161,15.217,15.255,8841,0
2011-09-21,14.81,16.01,13.873,14.043,14173,0
2011-09-22,14.353,14.752,13.635,13.873,30056,0
2011-09-23,15.001,16.084,12.925,13.702,52591,0
2011-09-26,14.668,14.668,13.664,14.469,8512,0
2011-09-27,15.037,15.189,14.81,15.189,14576,0
2011-09-28,15.617,15.769,14.196,14.196,11920,0
2011-09-29,14.461,14.745,13.391,13.901,12993,0
2011-09-30,13.755,14.059,13.422,13.516,15549,0
2011-10-03,13.958,14.971,13.245,13.245,24379,0
2011-10-04,13.245,14.196,12.774,14.158,38585,0
2011-10-05,14.224,14.224,13.285,13.976,8627,0
2011-10-06,14.186,15.106,13.911,15.106,20114,0
2011-10-07,15.143,15.475,13.807,14.176,25884,0
2011-10-10,14.158,16.035,14.158,16.035,20214,0
2011-10-11,15.645,16.12,15.645,16.12,8357,0
2011-10-12,16.177,16.216,15.912,16.216,11418,0
2011-10-13,16.309,16.309,16.102,16.309,10107,0
2011-10-14,16.406,16.67,16.367,16.67,21242,0
2011-10-17,16.689,16.689,16.093,16.243,15188,0
2011-10-18,16.357,16.595,16.137,16.557,15375,0
2011-10-19,16.586,16.595,15.361,15.684,13715,0
2011-10-20,16.348,16.348,15.4,15.819,6392,0
2011-10-21,16.329,16.595,16.186,16.595,18116,0
2011-10-24,16.557,16.689,16.263,16.689,13691,0
2011-10-25,16.025,16.773,15.694,15.949,14862,0
2011-10-26,16.557,16.557,15.39,16.471,15331,0
2011-10-27,17.01,17.077,16.604,17.077,51421,0
2011-10-28,17.049,17.248,16.917,17.068,15424,0
2011-10-31,16.172,17.066,15.896,16.448,14790,0
2011-11-01,15.836,17.058,14.412,14.669,12012,0
2011-11-02,15.134,16.499,14.633,16.177,23750,0
2011-11-03,16.509,16.813,15.845,16.793,10532,0
2011-11-04,16.599,16.818,16.475,16.655,3519,0
2011-11-07,16.547,16.547,15.845,16.319,5470,0
2011-11-08,16.471,16.803,16.112,16.519,8291,0
2011-11-09,16.755,16.833,15.495,15.645,17720,0
2011-11-10,16.074,16.074,14.717,15.571,10228,0
2011-11-11,15.551,16.413,15.221,16.386,9965,0
2011-11-14,16.253,16.833,15.684,16.225,11464,0
2011-11-15,16.137,16.66,15.324,15.635,11407,0
2011-11-16,15.39,16.12,15.077,15.173,7983,0
2011-11-17,15.285,15.314,15.077,15.239,13934,0
2011-11-18,15.192,15.854,15.192,15.475,8059,0
2011-11-21,15.173,15.645,15.077,15.077,8133,0
2011-11-22,15.106,15.551,15.106,15.173,7578,0
2011-11-23,15.077,15.115,14.47,14.526,23834,0
2011-11-25,14.48,14.735,14.291,14.452,8016,0
2011-11-28,14.953,15.285,14.697,15.276,16172,0
2011-11-29,15.266,15.266,14.566,14.794,3748,0
2011-11-30,15.173,16.106,15.154,16.106,28345,0
2011-12-01,16.035,16.112,15.124,15.124,12799,0
2011-12-02,15.485,15.874,15.087,15.779,4389,0
2011-12-05,15.428,15.799,15.428,15.799,12933,0
2011-12-06,15.821,16.048,15.782,16.048,14602,0
2011-12-07,15.696,16.048,15.686,15.943,6174,0
2011-12-08,15.535,15.535,14.888,14.898,7334,0
2011-12-09,15.306,15.469,14.888,15.344,14537,0
2011-12-12,15.077,15.457,15.077,15.231,19228,0
2011-12-13,15.239,15.428,14.981,14.981,8018,0
2011-12-14,14.821,14.917,14.717,14.745,8128,0
2011-12-15,14.971,16.045,14.727,16.025,12205,0
2011-12-16,15.582,16.257,15.392,16.257,24394,0
2011-12-19,15.561,15.827,15.143,15.143,7910,0
2011-12-20,15.635,16.462,15.524,16.462,17761,0
2011-12-21,16.309,16.309,15.334,15.532,5219,0
2011-12-22,15.895,16.068,15.326,15.772,9207,0
2011-12-23,15.706,15.847,15.553,15.772,4461,0
2011-12-27,15.667,16.078,15.526,15.792,9706,0
2011-12-28,15.42,15.487,15.002,15.031,15130,0
2011-12-29,15.241,15.97,15.214,15.97,9062,0
2011-12-30,15.812,16.069,15.677,16.069,10042,0
2012-01-03,16.381,16.942,16.381,16.864,11491,0
2012-01-04,16.599,16.665,16.343,16.552,4155,0
2012-01-05,16.552,16.599,16.552,16.599,2153,0
2012-01-06,16.513,16.979,16.343,16.884,17235,0
2012-01-09,16.151,16.884,15.915,16.219,9010,0
2012-01-10,16.475,17.016,15.951,17.016,6639,0
2012-01-11,17.016,17.016,16.552,16.76,6103,0
2012-01-12,16.694,17.102,16.068,16.894,6678,0
2012-01-13,16.523,16.864,16.313,16.637,8328,0
2012-01-17,15.847,17.016,15.847,16.768,14222,0
2012-01-18,16.998,16.998,16.16,16.854,22127,0
2012-01-19,16.237,16.854,16.237,16.75,7616,0
2012-01-20,16.655,16.864,16.503,16.827,13251,0
2012-01-23,16.426,16.912,16.426,16.798,7830,0
2012-01-24,16.711,17.102,16.711,17.102,9854,0
2012-01-25,17.016,17.198,16.894,17.083,5224,0
2012-01-26,16.874,17.102,16.874,17.063,10213,0
2012-01-27,17.054,17.102,16.912,17.102,5220,0
2012-01-30,16.864,17.293,16.864,17.083,20699,0
2012-01-31,17.105,17.163,17.037,17.086,7262,0
2012-02-01,17.102,17.293,16.942,17.178,20955,0
2012-02-02,17.293,18.023,17.131,18.023,11298,0
2012-02-03,18.128,18.507,17.805,18.479,21076,0
2012-02-06,18.383,18.433,17.882,18.033,6161,0
2012-02-07,18.081,18.081,17.719,17.719,2439,0
2012-02-08,18.052,18.052,17.311,17.682,6608,0
2012-02-09,17.947,18.023,17.682,17.918,3340,0
2012-02-10,17.358,17.815,17.358,17.663,2490,0
2012-02-13,17.938,17.985,17.386,17.672,6207,0
2012-02-14,17.577,18.023,17.577,17.615,3830,0
2012-02-15,17.928,17.928,17.264,17.264,11512,0
2012-02-16,17.758,17.768,16.922,17.709,5683,0
2012-02-17,17.815,17.863,17.512,17.625,9549,0
2012-02-21,17.597,17.805,17.311,17.434,3473,0
2012-02-22,17.358,17.577,17.302,17.321,3041,0
2012-02-23,17.414,17.692,17.274,17.692,8300,0
2012-02-24,17.702,17.899,17.615,17.672,5602,0
2012-02-27,17.55,17.834,17.321,17.702,3403,0
2012-02-28,17.882,18.338,17.882,18.338,12492,0
2012-02-29,17.974,18.337,17.429,17.429,9435,0
2012-03-01,17.131,17.463,16.485,16.503,13865,0
2012-03-02,17.095,17.095,15.715,15.715,15110,0
2012-03-05,15.667,16.323,15.667,16.21,9845,0
2012-03-06,16.248,16.468,15.916,16.172,13258,0
2012-03-07,16.229,16.383,16.009,16.258,5272,0
2012-03-08,16.334,16.621,16.334,16.611,5227,0
2012-03-09,16.533,16.864,16.247,16.446,12269,0
2012-03-12,16.58,16.58,16.131,16.466,5464,0
2012-03-13,16.303,16.778,16.303,16.778,12079,0
2012-03-14,16.932,16.932,16.475,16.609,9724,0
2012-03-15,16.552,16.912,16.543,16.912,8042,0
2012-03-16,16.874,17.044,16.619,16.619,19245,0
2012-03-19,16.371,17.006,16.371,16.989,7934,0
2012-03-20,16.847,17.102,16.847,17.006,11092,0
2012-03-21,16.58,16.932,16.58,16.637,12946,0
2012-03-22,16.371,16.513,16.028,16.151,9438,0
2012-03-23,16.201,16.647,15.925,16.647,28888,0
2012-03-26,16.837,16.847,16.513,16.798,18113,0
2012-03-27,16.75,17.14,16.523,17.026,10182,0
2012-03-28,17.073,17.073,16.018,16.18,21665,0
2012-03-29,16.142,16.762,16.049,16.238,7784,0
2012-03-30,16.344,16.418,16.001,16.049,24582,0
2012-04-02,15.934,16.295,15.934,16.295,10422,0
2012-04-03,16.468,16.477,16.029,16.172,9164,0
2012-04-04,16.373,16.373,15.812,15.812,19814,0
2012-04-05,15.84,15.916,15.773,15.84,9482,0
2012-04-09,15.637,15.637,14.812,14.812,16887,0
2012-04-10,14.907,15.144,14.754,15.058,28578,0
2012-04-11,15.232,16.305,15.048,16.258,16519,0
2012-04-12,15.952,16.545,15.952,16.495,11540,0
2012-04-13,16.287,16.287,15.468,15.877,21899,0
2012-04-16,15.896,16.029,15.42,15.647,10367,0
2012-04-17,15.706,16.181,15.325,16.009,16523,0
2012-04-18,15.831,16.009,15.468,15.497,10639,0
2012-04-19,15.582,16.097,14.917,14.917,9252,0
2012-04-20,15.619,15.706,15.296,15.647,24518,0
2012-04-23,15.325,15.735,15.183,15.258,17291,0
2012-04-24,15.193,15.706,15.193,15.706,4973,0
2012-04-25,15.822,16.049,15.687,15.952,11866,0
2012-04-26,15.812,16.106,15.735,16.019,4264,0
2012-04-27,15.706,15.991,15.706,15.981,8608,0
2012-04-30,15.886,16.039,15.637,16.001,9811,0
2012-05-01,16.049,16.181,15.706,15.735,12516,0
2012-05-02,15.647,15.755,15.193,15.383,8238,0
2012-05-03,15.306,15.657,15.193,15.544,13758,0
2012-05-04,15.553,15.952,15.258,15.258,14307,0
2012-05-07,15.24,15.526,15.232,15.402,5346,0
2012-05-08,15.277,15.867,15.277,15.573,9513,0
2012-05-09,15.619,15.697,15.343,15.343,10575,0
2012-05-10,15.506,15.61,15.335,15.42,2374,0
2012-05-11,15.24,15.477,14.991,15.135,13906,0
2012-05-14,15.193,15.193,14.961,14.991,14563,0
2012-05-15,15.125,15.402,15.068,15.154,7941,0
2012-05-16,15.267,15.267,14.907,14.907,5498,0
2012-05-17,15.01,15.068,14.164,14.202,9525,0
2012-05-18,14.239,14.696,14.174,14.299,11211,0
2012-05-21,14.317,15.125,14.317,15.068,8276,0
2012-05-22,15.068,15.222,14.631,14.677,7688,0
2012-05-23,14.641,15.001,14.279,14.734,9535,0
2012-05-24,14.726,15.078,14.602,14.677,5452,0
2012-05-25,14.754,14.991,14.43,14.505,9204,0
2012-05-29,14.726,14.754,14.43,14.497,8021,0
2012-05-30,14.39,14.754,14.39,14.564,6375,0
2012-05-31,14.669,14.734,14.515,14.65,14695,0
2012-06-01,14.525,14.659,14.299,14.515,21718,0
2012-06-04,14.515,14.754,14.269,14.327,8640,0
2012-06-05,14.295,14.647,14.17,14.245,16529,0
2012-06-06,14.275,14.493,13.902,14.323,19736,0
2012-06-07,14.455,14.571,14.064,14.218,16423,0
2012-06-08,14.136,14.554,14.117,14.372,5507,0
2012-06-11,14.592,14.592,13.441,13.487,16865,0
2012-06-12,13.849,13.897,13.63,13.727,12344,0
2012-06-13,13.747,13.802,13.526,13.61,11691,0
2012-06-14,13.707,13.897,13.62,13.869,12314,0
2012-06-15,13.742,14.199,13.742,14.045,43328,0
2012-06-18,14.183,14.183,13.61,13.669,33677,0
2012-06-19,13.774,14.136,13.689,14.097,19045,0
2012-06-20,14.117,14.136,13.487,13.869,18570,0
2012-06-21,13.917,14.117,13.669,14,34015,0
2012-06-22,14.006,14.741,13.722,14.598,151106,0
2012-06-25,14.317,14.602,14.164,14.164,5809,0
2012-06-26,14.317,14.478,14.02,14.38,24727,0
2012-06-27,14.323,14.511,14.208,14.511,14313,0
2012-06-28,14.426,14.426,14.093,14.123,7748,0
2012-06-29,14.515,15.449,14.38,15.439,26260,0
2012-07-02,15.437,17.925,15.161,17.925,28740,0
2012-07-03,16.8,17.609,16.8,17.134,28684,0
2012-07-05,16.821,16.821,16.219,16.428,10096,0
2012-07-06,16.171,16.373,15.734,16.019,6519,0
2012-07-09,16.515,17.002,15.933,16.477,5003,0
2012-07-10,16.631,16.657,16.267,16.277,17923,0
2012-07-11,16.401,16.591,16.21,16.391,11315,0
2012-07-12,16.228,16.525,15.97,16.363,16201,0
2012-07-13,16.401,17.154,16.353,17.154,13457,0
2012-07-16,17.106,17.154,16.704,16.993,12586,0
2012-07-17,17.067,17.164,16.631,17.077,10141,0
2012-07-18,17.106,17.164,16.535,17.164,9570,0
2012-07-19,17.164,17.164,16.525,16.525,9760,0
2012-07-20,16.304,16.897,16.304,16.324,7972,0
2012-07-23,16.304,16.743,15.99,16.131,8286,0
2012-07-24,16.171,16.631,15.617,16.068,10903,0
2012-07-25,16.428,16.525,15.801,16.068,5313,0
2012-07-26,16.438,16.631,16.295,16.401,4125,0
2012-07-27,16.161,16.983,16.161,16.781,10431,0
2012-07-30,16.743,17.048,16.515,16.515,2403,0
2012-07-31,16.525,17.087,16.477,17.067,11999,0
2012-08-01,17.087,17.154,16.078,16.088,19271,0
2012-08-02,15.811,16.048,15.533,15.58,8118,0
2012-08-03,16.267,17.002,16.068,16.733,8541,0
2012-08-06,16.686,17.154,16.686,17.097,11434,0
2012-08-07,17.106,17.144,16.601,16.877,11170,0
2012-08-08,16.704,16.974,16.64,16.733,4427,0
2012-08-09,16.667,16.955,16.582,16.926,6809,0
2012-08-10,16.877,16.974,16.574,16.574,6290,0
2012-08-13,16.648,16.925,15.98,16.123,8846,0
2012-08-14,16.258,16.486,15.571,16.088,5410,0
2012-08-15,15.885,16.411,15.847,16.391,6083,0
2012-08-16,16.238,16.781,16.004,16.771,4920,0
2012-08-17,16.657,16.916,16.253,16.916,9848,0
2012-08-20,16.704,16.926,16.676,16.926,4253,0
2012-08-21,16.926,17.164,16.916,16.955,13749,0
2012-08-22,16.887,16.926,16.468,16.468,2028,0
2012-08-23,16.438,17.154,16.438,16.771,6147,0
2012-08-24,16.781,16.974,16.574,16.849,2575,0
2012-08-27,16.974,17.154,16.964,17.154,5299,0
2012-08-28,17.038,17.164,16.926,17.164,7577,0
2012-08-29,17.164,17.259,17.029,17.164,12600,0
2012-08-30,17.038,17.144,16.791,16.801,1922,0
2012-08-31,17.019,17.259,16.849,16.906,4337,0
2012-09-04,16.964,17.164,16.906,17.097,5267,0
2012-09-05,17.144,17.297,16.877,16.945,10037,0
2012-09-06,17.154,17.183,16.945,17.183,21536,0
2012-09-07,17.164,17.164,17.144,17.164,7513,0
2012-09-10,17.077,17.459,16.994,17.459,15481,0
2012-09-11,17.164,17.164,16.564,17.067,15566,0
2012-09-12,17.164,17.164,17.106,17.135,2702,0
2012-09-13,17.154,17.4,16.752,17.391,18595,0
2012-09-14,17.4,17.4,16.926,17.164,13148,0
2012-09-17,16.983,17.449,16.983,17.41,12586,0
2012-09-18,17.197,18.116,17.197,18.04,8665,0
2012-09-19,18.03,18.106,17.297,17.325,10889,0
2012-09-20,17.183,17.822,17.173,17.259,8374,0
2012-09-21,17.583,18.317,17.517,18.317,31720,0
2012-09-24,17.935,18.098,17.488,17.802,12645,0
2012-09-25,17.896,18.146,17.659,17.668,18739,0
2012-09-26,17.764,18.02,17.087,17.097,15474,0
2012-09-27,17.4,17.41,16.974,17.391,7743,0
2012-09-28,17.229,17.659,17.164,17.575,12034,0
2012-10-01,17.344,17.64,17.259,17.4,13296,0
2012-10-02,17.4,17.4,17.029,17.116,8304,0
2012-10-03,17.2,18.308,17.2,18.116,20452,0
2012-10-04,18.156,18.633,18.156,18.633,7345,0
2012-10-05,18.633,18.633,18.183,18.432,4693,0
2012-10-08,18.479,18.73,18.232,18.546,10918,0
2012-10-09,18.575,18.726,18.252,18.412,7055,0
2012-10-10,18.498,19.012,18.498,18.977,17660,0
2012-10-11,18.977,20.228,18.879,20.142,28004,0
2012-10-12,20.066,21.116,19.943,20.953,31342,0
2012-10-15,20.963,21.175,20.416,21.041,36352,0
2012-10-16,21.116,21.889,20.543,21.823,45234,0
2012-10-17,21.69,22.386,21.212,22.122,34461,0
2012-10-18,21.919,23.497,21.021,22.072,47743,0
2012-10-19,21.919,22.54,21.021,22.245,43688,0
2012-10-22,22.293,22.808,21.233,22.034,23208,0
2012-10-23,21.843,21.937,20.706,21.69,21079,0
2012-10-24,21.29,21.7,20.706,21.021,25658,0
2012-10-25,21.309,21.823,21.309,21.488,5498,0
2012-10-26,21.041,21.7,20.905,21.448,3906,0
2012-10-31,21.538,21.538,20.793,21.468,13118,0
2012-11-01,21.126,22.14,20.647,21.71,41993,0
2012-11-02,21.785,21.793,20.647,20.823,17187,0
2012-11-05,20.877,21.376,20.561,20.859,8547,0
2012-11-06,20.925,21.007,20.832,20.983,2989,0
2012-11-07,21.012,21.247,19.857,19.857,32035,0
2012-11-08,19.732,20.036,18.662,18.662,16070,0
2012-11-09,18.815,19.558,18.469,19.186,8465,0
2012-11-12,19.215,19.665,18.968,19.079,2612,0
2012-11-13,18.869,19.397,18.869,18.968,4738,0
2012-11-14,19.071,19.167,18.156,18.202,42313,0
2012-11-15,18.156,18.968,17.733,17.801,8403,0
2012-11-16,18.126,18.136,17.104,17.697,16535,0
2012-11-19,17.792,18.222,17.619,18.183,13567,0
2012-11-20,18.383,18.506,18.02,18.078,12932,0
2012-11-21,18.232,18.815,18.03,18.786,12644,0
2012-11-23,18.507,18.614,18.136,18.202,8445,0
2012-11-26,18.097,18.097,17.667,17.792,13781,0
2012-11-27,17.831,18.06,17.506,18.002,15358,0
2012-11-28,18.222,18.432,18.106,18.432,5502,0
2012-11-29,18.546,18.805,18.546,18.652,6196,0
2012-11-30,18.739,18.786,18.002,18.556,6562,0
2012-12-03,17.648,17.963,17.515,17.792,37341,0
2012-12-04,17.868,18.136,17.772,17.887,5873,0
2012-12-05,18.02,18.691,18.02,18.498,6610,0
2012-12-06,18.631,18.631,17.96,18.161,3610,0
2012-12-07,18.315,18.784,18.315,18.66,3675,0
2012-12-10,18.65,18.728,18.39,18.679,5122,0
2012-12-11,18.728,19.049,18.631,19.04,12553,0
2012-12-12,18.917,19.032,18.476,18.679,11092,0
2012-12-13,18.669,18.669,18.254,18.456,3425,0
2012-12-14,18.524,18.755,18.19,18.476,6728,0
2012-12-17,18.157,19.04,18.157,18.852,11983,0
2012-12-18,18.288,18.823,18.259,18.823,37163,0
2012-12-19,19.024,19.049,18.907,19.024,18377,0
2012-12-20,18.813,19.147,18.813,19.147,15282,0
2012-12-21,19.147,19.147,18.832,19.049,47417,0
2012-12-24,19.098,19.098,17.759,17.759,18957,0
2012-12-26,18.008,18.415,17.95,18.171,7771,0
2012-12-27,18.249,18.284,18.008,18.008,2522,0
2012-12-28,18.171,18.35,17.999,18.113,3766,0
2012-12-31,18.18,18.679,18.008,18.563,29755,0
2013-01-02,19.098,19.147,18.755,19.098,30856,0
2013-01-03,19.049,19.127,18.679,18.927,14651,0
2013-01-04,19.04,20.583,18.794,20.534,17598,0
2013-01-07,20.297,20.583,20.212,20.486,8877,0
2013-01-08,20.344,20.525,19.895,20.326,14160,0
2013-01-09,20.239,20.583,20.239,20.583,8337,0
2013-01-10,20.364,20.568,20.364,20.478,5263,0
2013-01-11,20.486,20.635,20.393,20.393,22679,0
2013-01-14,20.344,21.062,20.344,20.975,15556,0
2013-01-15,18.41,20.525,18.41,19.518,24643,0
2013-01-16,19.204,20.393,19.204,20.297,15210,0
2013-01-17,20.335,21.062,19.645,20.927,13091,0
2013-01-18,20.945,20.945,20.191,20.412,9820,0
2013-01-22,20.496,21.225,20.496,20.871,28041,0
2013-01-23,21.158,21.158,20.611,20.795,23479,0
2013-01-24,20.785,21.062,20.734,20.965,8379,0
2013-01-25,21.062,21.062,20.172,20.451,7844,0
2013-01-28,20.393,20.965,20.393,20.965,9590,0
2013-01-29,21.014,21.442,20.871,21.178,16752,0
2013-01-30,21.244,21.452,20.104,20.267,26355,0
2013-01-31,20.267,20.965,20.267,20.825,14906,0
2013-02-01,20.871,21.188,20.871,21.01,19862,0
2013-02-04,20.825,20.843,19.032,19.396,20795,0
2013-02-05,20.047,20.066,19.453,19.77,5628,0
2013-02-06,19.462,20.143,19.147,19.868,13749,0
2013-02-07,19.913,19.913,19.156,19.224,4068,0
2013-02-08,19.195,20.2,19.195,19.387,8184,0
2013-02-11,19.518,19.694,19.161,19.369,17463,0
2013-02-12,19.615,19.645,19.088,19.204,14459,0
2013-02-13,19.098,19.331,17.97,18.046,36256,0
2013-02-14,17.865,17.999,17.711,17.807,570965,0
2013-02-15,17.856,17.989,17.711,17.94,126530,0
2013-02-19,17.95,18.641,17.911,18.573,126253,0
2013-02-20,18.544,19.341,18.38,18.861,109033,0
2013-02-21,18.868,19.059,18.669,18.842,33774,0
2013-02-22,18.976,19.147,18.19,19.078,50134,0
2013-02-25,18.927,19.108,18.39,18.4,33956,0
2013-02-26,18.534,19.118,18.42,19.032,52039,0
2013-02-27,19.005,19.378,18.823,18.852,28484,0
2013-02-28,18.878,18.995,18.39,18.868,198811,0
2013-03-01,18.485,18.995,18.249,18.504,31855,0
2013-03-04,18.39,18.813,18.288,18.563,21270,0
2013-03-05,18.669,18.897,18.371,18.861,20535,0
2013-03-06,18.803,18.803,18.621,18.66,9797,0
2013-03-07,18.669,19.04,18.573,18.823,20120,0
2013-03-08,19.024,19.294,18.728,18.907,43002,0
2013-03-11,18.775,19.137,18.602,18.878,17781,0
2013-03-12,18.775,18.937,18.229,18.259,18457,0
2013-03-13,18.288,19.015,18.066,18.113,52435,0
2013-03-14,18.113,18.282,17.739,17.865,40153,0
2013-03-15,17.911,18.19,17.577,17.807,126192,0
2013-03-18,17.644,18.297,17.644,18.161,34454,0
2013-03-19,18.104,18.306,17.989,18.123,12470,0
2013-03-20,18.344,18.514,18.173,18.38,11828,0
2013-03-21,18.19,18.278,18.008,18.229,16129,0
2013-03-22,18.219,18.288,18.19,18.219,7500,0
2013-03-25,18.229,18.344,17.711,17.98,53911,0
2013-03-26,18.161,18.19,17.999,18.19,7871,0
2013-03-27,18.104,18.288,17.964,18.269,26377,0
2013-03-28,18.315,18.514,18.315,18.495,49969,0
2013-04-01,18.573,18.888,18.466,18.832,78058,0
2013-04-02,19.049,19.387,18.601,18.611,59970,0
2013-04-03,18.765,19.147,18.094,18.094,26123,0
2013-04-04,18.36,18.552,18.13,18.485,16333,0
2013-04-05,18.188,18.897,18.15,18.286,29668,0
2013-04-08,18.561,18.783,18.159,18.522,22929,0
2013-04-09,18.571,18.802,18.276,18.659,21566,0
2013-04-10,18.706,18.867,18.494,18.532,22499,0
2013-04-11,18.561,18.668,18.13,18.455,22415,0
2013-04-12,18.522,18.522,18.276,18.418,13715,0
2013-04-15,18.227,18.332,17.305,17.381,49640,0
2013-04-16,17.736,17.844,17.527,17.584,46858,0
2013-04-17,17.584,17.967,16.489,16.98,52463,0
2013-04-18,16.971,18.303,16.691,17.689,48999,0
2013-04-19,17.746,18.13,17.641,17.938,30768,0
2013-04-22,17.854,18.091,17.439,17.736,25690,0
2013-04-23,17.699,18.024,17.679,17.863,29492,0
2013-04-24,17.928,18.074,17.699,17.967,17577,0
2013-04-25,17.977,18.217,17.899,18.13,10337,0
2013-04-26,18.101,18.313,17.938,17.938,14680,0
2013-04-29,18.034,18.342,18.034,18.294,9085,0
2013-04-30,18.247,18.247,17.622,17.872,37833,0
2013-05-01,17.844,18.044,17.334,17.746,47177,0
2013-05-02,17.794,18.217,17.794,18.14,9322,0
2013-05-03,18.217,18.418,17.785,18.36,21504,0
2013-05-06,18.286,18.498,18.006,18.303,18450,0
2013-05-07,18.276,18.532,18.276,18.502,33181,0
2013-05-08,18.494,18.706,18.322,18.697,50458,0
2013-05-09,18.706,18.754,18.322,18.62,29588,0
2013-05-10,18.561,18.793,18.512,18.668,7331,0
2013-05-13,18.63,18.802,18.392,18.793,9286,0
2013-05-14,18.774,18.783,18.522,18.736,15766,0
2013-05-15,18.62,18.793,18.475,18.688,19979,0
2013-05-16,18.571,18.697,18.465,18.668,22602,0
2013-05-17,18.688,18.945,18.561,18.851,37358,0
2013-05-20,18.945,19.088,18.877,18.877,10523,0
2013-05-21,19.014,19.059,18.897,18.897,7405,0
2013-05-22,18.916,19.155,18.522,18.571,21583,0
2013-05-23,18.342,18.697,18.286,18.378,14293,0
2013-05-24,18.322,18.706,18.322,18.659,8665,0
2013-05-28,18.984,19.004,18.812,18.994,20114,0
2013-05-29,18.802,18.802,18.398,18.6,32075,0
2013-05-30,18.649,18.659,18.561,18.64,13050,0
2013-05-31,18.449,18.863,18.421,18.643,22589,0
2013-06-03,18.831,18.831,18.561,18.659,44277,0
2013-06-04,18.659,18.744,18.428,18.571,32854,0
2013-06-05,18.561,18.764,18.202,18.294,18482,0
2013-06-06,18.322,18.388,18.257,18.388,25300,0
2013-06-07,18.465,18.678,18.388,18.678,18191,0
2013-06-10,18.706,18.897,18.227,18.552,15244,0
2013-06-11,18.437,19.424,18.418,19.274,64269,0
2013-06-12,19.378,19.915,19.332,19.771,54641,0
2013-06-13,19.743,19.905,19.341,19.51,36439,0
2013-06-14,19.529,19.611,19.387,19.414,26142,0
2013-06-17,19.656,19.896,19.294,19.519,25153,0
2013-06-18,19.548,19.849,19.51,19.733,17283,0
2013-06-19,19.877,19.905,19.723,19.78,13855,0
2013-06-20,19.577,19.8,19.453,19.675,31440,0
2013-06-21,19.743,19.82,19.284,19.539,58180,0
2013-06-24,19.214,19.558,18.783,18.86,23248,0
2013-06-25,19.031,19.155,18.247,18.342,41795,0
2013-06-26,18.408,18.707,18.303,18.62,22833,0
2013-06-27,18.812,19.666,18.561,19.656,34571,0
2013-06-28,19.705,19.981,19.322,19.915,95519,0
2013-07-01,19.8,20.652,19.8,20.537,50292,0
2013-07-02,20.623,21.084,20.476,20.911,21268,0
2013-07-03,20.718,21.072,20.659,20.881,12652,0
2013-07-05,21.045,21.445,20.806,21.445,16486,0
2013-07-08,21.535,21.621,20.295,20.659,49578,0
2013-07-09,20.659,20.9,20.333,20.562,24374,0
2013-07-10,20.486,20.9,19.855,20.402,33661,0
2013-07-11,20.525,20.63,19.728,20.601,39386,0
2013-07-12,20.505,20.708,20.227,20.275,8028,0
2013-07-15,20.189,20.786,20.121,20.639,35188,0
2013-07-16,20.738,21.141,20.421,20.976,21636,0
2013-07-17,20.946,20.946,20.421,20.459,29899,0
2013-07-18,20.257,20.659,20.112,20.411,32150,0
2013-07-19,20.275,20.421,20.199,20.392,20777,0
2013-07-22,20.353,20.582,20.324,20.459,18889,0
2013-07-23,20.432,21.131,20.432,20.976,21836,0
2013-07-24,20.956,21.19,20.881,20.937,49681,0
2013-07-25,20.872,21.285,20.796,20.872,38548,0
2013-07-26,20.728,21.025,20.421,20.477,33998,0
2013-07-29,20.515,20.878,20.363,20.786,9578,0
2013-07-30,20.9,21.351,20.9,21.237,35066,0
2013-07-31,21.218,21.852,21.218,21.563,38327,0
2013-08-01,21.757,21.812,21.381,21.641,19411,0
2013-08-02,21.525,21.659,21.237,21.398,7241,0
2013-08-05,21.313,21.602,20.962,21.505,10540,0
2013-08-06,21.398,21.593,21.072,21.428,16354,0
2013-08-07,21.266,21.455,20.908,21.304,21720,0
2013-08-08,21.362,21.621,20.918,21.025,27052,0
2013-08-09,21.054,21.535,20.892,21.515,22839,0
2013-08-12,21.362,21.602,21.19,21.525,11763,0
2013-08-13,21.418,21.563,21.313,21.465,15688,0
2013-08-14,21.19,21.445,20.659,21.16,26687,0
2013-08-15,20.986,20.986,20.18,20.324,43272,0
2013-08-16,20.189,20.862,20.112,20.18,58234,0
2013-08-19,20.698,20.881,19.238,19.336,35573,0
2013-08-20,19.439,20.343,19.268,19.757,27281,0
2013-08-21,19.68,20.43,19.611,19.966,21046,0
2013-08-22,20.005,20.908,20.005,20.825,25718,0
2013-08-23,20.748,21.141,20.748,21.054,24173,0
2013-08-26,20.738,21.285,20.679,20.918,15396,0
2013-08-27,20.679,21.101,20.554,20.89,30546,0
2013-08-28,20.835,21.276,20.591,20.937,34428,0
2013-08-29,20.708,21.812,20.411,21.784,40211,0
2013-08-30,21.625,21.625,20.497,20.883,44299,0
2013-09-03,21.025,21.141,20.209,20.411,28834,0
2013-09-04,20.806,20.976,20.315,20.89,20253,0
2013-09-05,21.101,21.398,20.872,21.218,12780,0
2013-09-06,21.343,22.218,20.689,21.747,58673,0
2013-09-09,21.87,21.976,20.996,21.713,32379,0
2013-09-10,21.976,22.092,21.352,21.612,45330,0
2013-09-11,21.573,21.889,21.545,21.822,35548,0
2013-09-12,21.822,22.571,21.794,22.112,87428,0
2013-09-13,22.218,22.601,22.218,22.601,42147,0
2013-09-16,22.581,23.063,22.505,22.87,50653,0
2013-09-17,22.994,24.359,22.944,24.014,77164,0
2013-09-18,24.024,24.687,23.61,24.435,40961,0
2013-09-19,24.272,24.551,23.101,23.984,46553,0
2013-09-20,24.072,25.101,23.755,24.886,63389,0
2013-09-23,24.763,25.168,24.349,25.13,44768,0
2013-09-24,25.013,25.943,24.944,25.504,49393,0
2013-09-25,25.686,25.753,24.696,24.705,17900,0
2013-09-26,24.792,25.168,24.217,24.494,19147,0
2013-09-27,24.31,25.27,24.31,24.886,24038,0
2013-09-30,25.012,25.012,24.539,24.714,14029,0
2013-10-01,24.725,25.251,24.6,24.744,24143,0
2013-10-02,24.792,25.091,24.31,24.339,22289,0
2013-10-03,24.694,24.694,23.762,23.922,17783,0
2013-10-04,23.826,24.539,23.826,24.511,15979,0
2013-10-07,24.261,24.578,23.971,24.079,11703,0
2013-10-08,24.079,24.713,23.743,24.001,24834,0
2013-10-09,24.126,24.539,23.714,23.826,14446,0
2013-10-10,24.136,24.648,23.914,24.472,30133,0
2013-10-11,24.387,25.463,24.387,25.463,47800,0
2013-10-14,25.656,26.196,25.559,26.109,32212,0
2013-10-15,25.981,26.31,25.696,25.87,40733,0
2013-10-16,25.971,26.348,25.426,25.426,32525,0
2013-10-17,25.398,25.86,25.012,25.627,22342,0
2013-10-18,25.84,25.84,25.463,25.696,28684,0
2013-10-21,25.636,25.88,25.279,25.559,26912,0
2013-10-22,25.569,26.08,25.388,26.03,17925,0
2013-10-23,25.981,26.368,25.483,26,23379,0
2013-10-24,26,26.169,25.551,25.763,45145,0
2013-10-25,25.943,25.981,25.503,25.714,46033,0
2013-10-28,26.03,26.03,25.617,25.753,31587,0
2013-10-29,25.943,26.31,25.426,25.696,66815,0
2013-10-30,25.533,26.119,25.513,25.656,24315,0
2013-10-31,25.773,25.793,24.894,25.348,19089,0
2013-11-01,25.503,25.88,24.405,24.703,49045,0
2013-11-04,24.694,25.07,24.156,24.377,52164,0
2013-11-05,24.628,24.658,24.328,24.529,14963,0
2013-11-06,24.668,24.8,24.194,24.685,15129,0
2013-11-07,24.847,24.847,23.366,23.771,24835,0
2013-11-08,23.743,24.983,23.743,23.981,17146,0
2013-11-11,24.021,24.694,23.637,23.885,43538,0
2013-11-12,23.752,24.059,22.95,23.251,33668,0
2013-11-13,23.213,24.347,22.479,22.95,46138,0
2013-11-14,22.884,23.384,22.576,23.136,15812,0
2013-11-15,23.079,23.384,22.153,22.799,45719,0
2013-11-18,22.808,22.922,22.375,22.626,49566,0
2013-11-19,22.576,23.627,21.99,23.222,44059,0
2013-11-20,23.222,23.557,22.626,23.193,29386,0
2013-11-21,23.306,23.627,23.029,23.366,22342,0
2013-11-22,23.366,23.627,23.164,23.482,27952,0
2013-11-25,23.375,23.771,23.089,23.607,27952,0
2013-11-26,23.557,24.204,23.443,23.734,35956,0
2013-11-27,23.674,24.751,23.674,24.482,42794,0
2013-11-29,24.668,25.398,24.668,25.359,24102,0
2013-12-02,25.426,25.723,24.443,24.443,32525,0
2013-12-03,24.492,24.743,23.952,24.243,31900,0
2013-12-04,24.021,24.529,23.952,24.204,21509,0
2013-12-05,24.011,24.28,23.762,24.214,11638,0
2013-12-06,24.328,24.598,23.597,23.762,32212,0
2013-12-09,23.704,24.106,22.375,22.904,62450,0
2013-12-10,21.99,23.222,21.99,22.855,39486,0
2013-12-11,22.537,22.684,22.202,22.383,19225,0
2013-12-12,22.392,22.713,22.375,22.537,13820,0
2013-12-13,22.674,22.865,22.329,22.547,22342,0
2013-12-16,22.576,23.079,22.43,23.069,16107,0
2013-12-17,23,23,22.338,22.606,12471,0
2013-12-18,22.606,22.913,22.338,22.781,18870,0
2013-12-19,22.894,23.01,22.586,22.606,16315,0
2013-12-20,22.703,26.358,22.703,26.187,471450,0
2013-12-23,25.88,25.962,25.569,25.898,82090,0
2013-12-24,25.763,25.991,25.763,25.88,32293,0
2013-12-26,26.038,26.107,25.624,26.018,16084,0
2013-12-27,26.137,26.137,25.683,25.847,16685,0
2013-12-30,25.96,25.96,25.395,25.711,16661,0
2013-12-31,25.78,26.127,25.539,25.624,39223,0
2014-01-02,25.557,25.97,25.305,25.539,24737,0
2014-01-03,25.633,25.96,25.375,25.51,21132,0
2014-01-06,25.557,25.932,25.414,25.431,52403,0
2014-01-07,25.653,25.922,25.404,25.539,38151,0
2014-01-08,25.49,25.643,25.276,25.49,23556,0
2014-01-09,25.52,25.998,25.51,25.922,23556,0
2014-01-10,25.989,26.414,25.74,26.414,56762,0
2014-01-13,24.872,25.286,23.708,24.604,84986,0
2014-01-14,24.458,24.458,23.387,23.476,59563,0
2014-01-15,23.456,23.821,22.404,22.599,93731,0
2014-01-16,22.385,22.819,21.607,22.108,107087,0
2014-01-17,22.108,22.146,21.78,21.837,40573,0
2014-01-21,21.78,22.376,21.78,21.962,52922,0
2014-01-22,22.048,22.118,21.904,22.068,60713,0
2014-01-23,21.982,22.118,21.92,21.982,41159,0
2014-01-24,21.827,22.108,21.449,21.607,47008,0
2014-01-27,21.733,22.118,21.489,21.509,55575,0
2014-01-28,21.598,21.723,21.385,21.489,41093,0
2014-01-29,21.221,21.683,20.141,20.383,98062,0
2014-01-30,20.516,21.153,20.373,20.94,45793,0
2014-01-31,20.641,21.124,19.986,20.015,51572,0
2014-02-03,21.085,22.376,19.334,20.054,156051,0
2014-02-04,20.064,20.808,19.853,20.354,27498,0
2014-02-05,20.334,20.334,19.513,19.948,51471,0
2014-02-06,20.46,20.46,19.63,19.766,35827,0
2014-02-07,19.795,20.373,19.552,19.864,34067,0
2014-02-10,19.9,20.266,19.601,20.238,42028,0
2014-02-11,20.354,20.535,20.161,20.373,29031,0
2014-02-12,20.46,20.465,20.219,20.306,69618,0
2014-02-13,20.248,20.681,20.083,20.535,39356,0
2014-02-14,20.526,20.778,20.151,20.257,25915,0
2014-02-18,20.238,20.769,20.238,20.73,24174,0
2014-02-19,20.593,20.593,20.189,20.238,30043,0
2014-02-20,20.325,20.855,20.238,20.574,30273,0
2014-02-21,20.71,20.759,20.334,20.403,53408,0
2014-02-24,20.478,20.641,20.296,20.478,33230,0
2014-02-25,20.529,20.598,20.276,20.306,15385,0
2014-02-26,20.393,20.393,20.073,20.266,41525,0
2014-02-27,20.286,20.364,20.17,20.266,25378,0
2014-02-28,20.535,20.535,20.209,20.296,40584,0
2014-03-03,20.257,20.441,20.189,20.344,28268,0
2014-03-04,20.564,21.683,20.526,20.94,56243,0
2014-03-05,20.959,21.192,20.864,21.085,20221,0
2014-03-06,21.065,21.335,20.603,21.24,18432,0
2014-03-07,21.529,22.502,21.509,22.058,27370,0
2014-03-10,22.058,22.502,21.924,22.34,25635,0
2014-03-11,21.469,22.331,21.173,21.459,44005,0
2014-03-12,21.44,21.588,21.085,21.549,15936,0
2014-03-13,21.655,21.723,21.104,21.153,58355,0
2014-03-14,21.114,21.337,20.603,21.27,28101,0
2014-03-17,21.299,22.088,21.27,21.742,27202,0
2014-03-18,23.076,23.076,21.78,22.838,29767,0
2014-03-19,22.897,22.973,22.367,22.726,40596,0
2014-03-20,22.589,22.809,22.223,22.423,24979,0
2014-03-21,22.589,22.589,21.742,21.866,74661,0
2014-03-24,22.53,22.53,21.693,21.827,38438,0
2014-03-25,21.875,22.321,21.289,21.402,43378,0
2014-03-26,21.617,22.068,20.75,21.847,71807,0
2014-03-27,22.03,22.321,21.733,21.827,61465,0
2014-03-28,21.942,22.263,21.857,22.011,21619,0
2014-03-31,22.243,22.263,21.808,21.857,51848,0
2014-04-01,22.03,22.03,21.683,21.847,46265,0
2014-04-02,22.02,22.068,21.636,21.772,36036,0
2014-04-03,21.72,21.797,21.353,21.391,19312,0
2014-04-04,21.409,21.471,20.706,20.765,67520,0
2014-04-07,20.86,21.091,20.369,20.784,37357,0
2014-04-08,21.169,21.238,20.9,21.159,23070,0
2014-04-09,21.14,21.98,21.044,21.815,37734,0
2014-04-10,21.749,21.95,21.286,21.363,35455,0
2014-04-11,21.218,21.218,20.804,20.852,29152,0
2014-04-14,20.86,20.995,20.755,20.804,29870,0
2014-04-15,20.784,21.11,20.55,20.852,11447,0
2014-04-16,19.843,21.536,19.843,21.199,31907,0
2014-04-17,20.804,21.652,20.804,21.556,34904,0
2014-04-21,21.286,22.202,21.286,22.076,98456,0
2014-04-22,22.076,22.462,21.865,22.422,52608,0
2014-04-23,22.346,22.346,22.088,22.319,35472,0
2014-04-24,21.514,22.529,21.514,22.319,27291,0
2014-04-25,22.319,22.384,22.125,22.319,32655,0
2014-04-28,22.319,22.877,22.056,22.29,45370,0
2014-04-29,22.491,22.608,22.231,22.356,30374,0
2014-04-30,22.251,22.375,22.056,22.173,58549,0
2014-05-01,22.018,22.106,21.399,21.787,62636,0
2014-05-02,21.892,22.153,21.825,21.912,47406,0
2014-05-05,21.855,22.056,20.899,21.496,85867,0
2014-05-06,21.344,21.382,21.1,21.314,37525,0
2014-05-07,21.184,21.429,21.184,21.353,17895,0
2014-05-08,21.334,21.456,20.87,20.945,33974,0
2014-05-09,20.794,20.889,20.042,20.736,53022,0
2014-05-12,21.055,21.382,20.621,21.382,64171,0
2014-05-13,21.257,21.305,21.169,21.189,29774,0
2014-05-14,21.334,21.334,20.736,20.907,28407,0
2014-05-15,20.995,20.995,20.243,20.521,33427,0
2014-05-16,20.474,20.7,20.349,20.521,12373,0
2014-05-19,20.618,21.062,20.359,20.899,15146,0
2014-05-20,20.456,21.081,20.456,20.794,37135,0
2014-05-21,20.774,21.3,20.523,21.071,27785,0
2014-05-22,21.062,22.163,21.062,22.135,26669,0
2014-05-23,22.163,22.867,21.95,22,70242,0
2014-05-27,22.281,22.422,21.995,22.125,28523,0
2014-05-28,22.182,22.412,21.506,22.028,72994,0
2014-05-29,21.98,22.432,21.716,22.393,25117,0
2014-05-30,22.481,22.686,22.281,22.588,42519,0
2014-06-02,22.422,22.491,21.67,22.125,70545,0
2014-06-03,22.116,22.462,21.68,21.68,35420,0
2014-06-04,22.028,22.145,21.409,21.486,32879,0
2014-06-05,21.769,22.432,21.69,22.422,21270,0
2014-06-06,22.618,22.637,21.97,22.145,25280,0
2014-06-09,22.036,22.637,21.876,22.375,31253,0
2014-06-10,22.647,22.867,22.261,22.491,57390,0
2014-06-11,22.52,22.52,22.096,22.261,49576,0
2014-06-12,22.29,22.393,22.086,22.182,44042,0
2014-06-13,22.241,22.422,21.98,22.163,44299,0
2014-06-16,22.202,22.539,22.153,22.432,29344,0
2014-06-17,22.338,22.491,21.825,22.182,45593,0
2014-06-18,22.182,22.481,22.009,22.231,74276,0
2014-06-19,22.346,22.366,22,22.106,36525,0
2014-06-20,22.271,22.393,22.096,22.202,65956,0
2014-06-23,22.221,22.299,22.009,22.135,23811,0
2014-06-24,21.97,22.29,21.7,21.72,59770,0
2014-06-25,21.68,21.902,21.159,21.536,77194,0
2014-06-26,21.476,21.585,20.936,21.429,37164,0
2014-06-27,21.238,21.845,21.222,21.344,171410,0
2014-06-30,21.446,21.759,21.034,21.208,57441,0
2014-07-01,21.208,22.202,21.12,22.046,49199,0
2014-07-02,22.14,22.458,21.763,21.897,34845,0
2014-07-03,21.935,22.101,21.868,22.004,10607,0
2014-07-07,22.023,22.023,21.47,21.51,26866,0
2014-07-08,21.433,21.81,20.92,21.724,36585,0
2014-07-09,21.791,21.791,21.413,21.589,16408,0
2014-07-10,21.172,21.28,20.988,21.056,36507,0
2014-07-11,20.988,21.192,20.988,21.094,18587,0
2014-07-14,21.308,21.433,21.008,21.231,17824,0
2014-07-15,21.201,21.201,20.503,20.92,32757,0
2014-07-16,20.816,20.939,20.561,20.806,24973,0
2014-07-17,20.748,20.988,20.38,20.419,32345,0
2014-07-18,20.351,21.116,20.341,21.037,25110,0
2014-07-21,20.845,20.998,20.708,20.845,12822,0
2014-07-22,21.192,21.28,20.892,21.152,38150,0
2014-07-23,21.133,21.51,21.133,21.411,16754,0
2014-07-24,21.441,21.637,20.728,21.221,28428,0
2014-07-25,21.162,21.289,20.689,21.008,35514,0
2014-07-28,21.027,21.28,20.767,20.845,19619,0
2014-07-29,21.017,21.394,20.757,21.308,27067,0
2014-07-30,21.45,21.659,21.299,21.441,18141,0
2014-07-31,21.376,21.48,21.328,21.328,40919,0
2014-08-01,21.45,21.45,20.92,21.152,51555,0
2014-08-04,21.201,21.27,20.63,20.872,64081,0
2014-08-05,20.796,20.863,20.409,20.448,18960,0
2014-08-06,20.282,21.008,20.282,20.939,37084,0
2014-08-07,20.968,21.211,20.62,21.182,15236,0
2014-08-08,21.152,21.5,21.008,21.357,22467,0
2014-08-11,21.51,22.004,21.103,21.917,22778,0
2014-08-12,21.743,21.945,21.598,21.637,12707,0
2014-08-13,21.646,22.004,21.646,22.004,15109,0
2014-08-14,22.149,22.246,21.83,22.111,15135,0
2014-08-15,22.004,22.246,21.47,21.674,21466,0
2014-08-18,21.84,22.197,21.656,21.955,14698,0
2014-08-19,21.907,22.236,21.772,22.071,11142,0
2014-08-20,21.791,21.907,21.618,21.704,32248,0
2014-08-21,21.714,21.714,21.376,21.413,24589,0
2014-08-22,21.46,22.236,21.394,22.111,30945,0
2014-08-25,22.091,22.418,22.091,22.246,25673,0
2014-08-26,22.378,22.652,22.226,22.584,36044,0
2014-08-27,22.731,22.874,22.731,22.825,8963,0
2014-08-28,22.789,23.697,22.789,23.29,36357,0
2014-08-29,23.368,23.484,23.214,23.435,35638,0
2014-09-02,23.435,23.821,23.147,23.435,20286,0
2014-09-03,23.503,23.669,23.223,23.252,14348,0
2014-09-04,23.405,23.55,23.242,23.242,14558,0
2014-09-05,23.214,23.454,23.214,23.425,13576,0
2014-09-08,23.454,24.006,23.214,23.927,52503,0
2014-09-09,23.937,24.132,23.484,23.484,55096,0
2014-09-10,24.181,24.315,23.214,24.132,85302,0
2014-09-11,24.132,24.181,23.702,24.152,55934,0
2014-09-12,24.152,24.181,23.677,23.793,40765,0
2014-09-15,23.927,23.927,23.308,23.811,39095,0
2014-09-16,23.65,23.937,23.6,23.84,21240,0
2014-09-17,23.909,23.937,23.351,23.737,61018,0
2014-09-18,23.755,23.845,23.503,23.707,85289,0
2014-09-19,23.755,23.937,23.252,23.707,69989,0
2014-09-22,23.494,23.677,23.019,23.62,34786,0
2014-09-23,23.474,23.55,23.079,23.308,65281,0
2014-09-24,23.29,23.405,23.127,23.348,39052,0
2014-09-25,23.223,23.308,22.711,23.165,30787,0
2014-09-26,23,23.368,23,23.328,25741,0
2014-09-29,22.97,23.415,22.97,23.415,21127,0
2014-09-30,23.194,23.454,22.864,22.912,39510,0
2014-10-01,22.74,23.097,22.535,22.633,51726,0
2014-10-02,22.599,23.103,22.346,22.803,22570,0
2014-10-03,23.161,23.161,22.628,22.899,16883,0
2014-10-06,22.648,23.238,22.482,23.143,30215,0
2014-10-07,22.918,23.133,22.472,22.502,13384,0
2014-10-08,22.521,23.51,22.356,23.305,34135,0
2014-10-09,23.364,23.364,22.27,23.248,43917,0
2014-10-10,23.248,23.519,22.908,23.21,45206,0
2014-10-13,23.103,23.567,22.986,23.035,36501,0
2014-10-14,23.238,23.647,23.238,23.432,39822,0
2014-10-15,23.21,23.734,22.726,23.666,29851,0
2014-10-16,23.258,23.714,22.834,23.607,25634,0
2014-10-17,23.752,24.15,23.015,23.286,22994,0
2014-10-20,23.143,23.519,23.123,23.5,27764,0
2014-10-21,23.139,24.082,23.139,23.897,22008,0
2014-10-22,23.887,23.925,23.354,23.782,18288,0
2014-10-23,23.935,24.16,23.442,23.897,37608,0
2014-10-24,23.945,23.945,23.314,23.917,25654,0
2014-10-27,23.887,24.082,23.587,23.984,14114,0
2014-10-28,23.994,24.227,23.818,24.208,36166,0
2014-10-29,24.16,25.139,23.743,24.188,91127,0
2014-10-30,23.461,24.227,23.461,24.198,34051,0
2014-10-31,24.711,24.903,24.14,24.866,28986,0
2014-11-03,24.711,25.291,24.468,24.468,66663,0
2014-11-04,24.625,24.933,23.787,24.866,11450,0
2014-11-05,24.983,25.147,24.227,24.227,44971,0
2014-11-06,24.285,24.701,24.15,24.372,39481,0
2014-11-07,24.342,24.518,23.917,24.313,38151,0
2014-11-10,24.382,24.807,24.352,24.721,33317,0
2014-11-11,24.692,24.923,24.362,24.721,21918,0
2014-11-12,24.635,25.045,24.536,24.923,21641,0
2014-11-13,24.903,24.913,24.741,24.77,22891,0
2014-11-14,24.799,24.953,24.565,24.953,20986,0
2014-11-17,24.963,25.002,24.565,25.002,33046,0
2014-11-18,24.993,25.1,24.818,24.818,10855,0
2014-11-19,25.139,25.139,24.42,24.565,21231,0
2014-11-20,24.565,24.983,24.565,24.827,11831,0
2014-11-21,25.195,25.195,24.429,24.429,20249,0
2014-11-24,24.585,24.913,24.508,24.701,14971,0
2014-11-25,24.77,24.903,24.468,24.875,42211,0
2014-11-26,24.77,24.993,24.488,24.665,52612,0
2014-11-28,24.913,25.42,24.605,24.856,38366,0
2014-12-01,24.721,24.856,24.043,24.323,25893,0
2014-12-02,24.342,24.893,24.323,24.555,19832,0
2014-12-03,24.689,24.689,24.275,24.498,31974,0
2014-12-04,24.478,24.674,23.974,24.478,30080,0
2014-12-05,24.42,24.875,24.295,24.498,22606,0
2014-12-08,24.78,25.042,24.092,24.655,25467,0
2014-12-09,24.665,25.186,24.15,24.943,53401,0
2014-12-10,24.808,24.808,24.227,24.285,22673,0
2014-12-11,24.256,24.665,24.043,24.227,35810,0
2014-12-12,23.897,24.275,23.704,23.838,28846,0
2014-12-15,23.838,24.072,23.296,23.422,32288,0
2014-12-16,23.519,23.714,23.442,23.547,29016,0
2014-12-17,23.694,24.014,22.82,23.724,51307,0
2014-12-18,23.857,24.382,23.714,24.323,26948,0
2014-12-19,24.169,24.237,23.617,24.12,56304,0
2014-12-22,24.208,24.208,23.8,24.15,19451,0
2014-12-23,24.15,24.721,23.51,24.605,18834,0
2014-12-24,24.59,24.998,24.434,24.755,9233,0
2014-12-26,24.65,24.87,24.367,24.61,21640,0
2014-12-29,24.473,24.861,24.473,24.688,9614,0
2014-12-30,24.56,24.765,24.367,24.57,11367,0
2014-12-31,24.56,24.746,24.182,24.251,20728,0
2015-01-02,24.221,24.367,23.841,24.134,35085,0
2015-01-05,23.881,24.221,23.697,24.105,33473,0
2015-01-06,24.076,24.105,23.317,23.56,31312,0
2015-01-07,23.812,23.841,23.095,23.513,51061,0
2015-01-08,23.727,23.755,23.367,23.677,15336,0
2015-01-09,23.56,23.775,22.841,22.851,26206,0
2015-01-12,22.708,22.891,22.32,22.376,41073,0
2015-01-13,19.464,22.718,19.435,20.91,183489,0
2015-01-14,20.902,21.482,20.619,21.261,72454,0
2015-01-15,21.153,22.085,20.057,20.309,84291,0
2015-01-16,20.222,20.279,19.271,19.435,97658,0
2015-01-20,19.503,20.299,19.231,20.027,172675,0
2015-01-21,19.892,20.269,19.698,19.794,77697,0
2015-01-22,19.794,20.202,19.59,20.057,117394,0
2015-01-23,20.114,20.815,19.784,20.697,104310,0
2015-01-26,20.815,21.085,20.619,20.968,26480,0
2015-01-27,20.958,21.047,20.451,20.958,52146,0
2015-01-28,20.765,20.958,20.629,20.717,37501,0
2015-01-29,20.717,21.144,20.446,21.027,48982,0
2015-01-30,20.785,21.843,20.027,20.192,46102,0
2015-02-02,20.388,20.388,19.723,20.289,53027,0
2015-02-03,20.26,20.465,19.688,20.241,55487,0
2015-02-04,20.269,20.408,19.688,19.854,53689,0
2015-02-05,19.873,20.474,19.541,20.279,62198,0
2015-02-06,20.328,20.408,19.882,19.941,47195,0
2015-02-09,19.864,19.968,19.474,19.494,33138,0
2015-02-10,19.649,19.688,19.251,19.415,58877,0
2015-02-11,19.329,19.494,19.231,19.301,26165,0
2015-02-12,19.349,19.755,19.251,19.639,43366,0
2015-02-13,19.688,19.959,19.455,19.707,28220,0
2015-02-17,19.949,20.231,19.844,20.105,21006,0
2015-02-18,20.26,21.822,20.144,21.462,68159,0
2015-02-19,21.462,21.63,20.872,21.271,47366,0
2015-02-20,21.358,21.358,19.97,20.057,27442,0
2015-02-23,20.086,20.231,19.688,20.163,30363,0
2015-02-24,20.173,20.338,19.59,19.987,28919,0
2015-02-25,20.446,20.766,20.299,20.368,27972,0
2015-02-26,20.446,20.465,20.144,20.241,23857,0
2015-02-27,20.279,20.474,20.067,20.289,31797,0
2015-03-02,20.378,20.717,20.309,20.678,17923,0
2015-03-03,20.688,20.835,20.398,20.629,17613,0
2015-03-04,20.619,21.057,20.57,20.795,26782,0
2015-03-05,20.775,20.872,20.531,20.668,19984,0
2015-03-06,20.629,21.037,20.58,20.737,33167,0
2015-03-09,20.747,20.872,20.629,20.872,21426,0
2015-03-10,20.737,21.065,20.727,20.92,52534,0
2015-03-11,20.968,21.075,20.825,20.892,22559,0
2015-03-12,21.057,21.727,21.057,21.717,20601,0
2015-03-13,21.532,21.833,21.358,21.717,23382,0
2015-03-16,21.813,22.065,21.358,21.502,32550,0
2015-03-17,21.492,21.891,21.415,21.727,16276,0
2015-03-18,21.727,21.746,21.085,21.522,22559,0
2015-03-19,21.512,21.833,21.405,21.64,18336,0
2015-03-20,21.794,22.357,21.794,22.192,56039,0
2015-03-23,22.395,22.395,22.008,22.144,20396,0
2015-03-24,22.241,22.424,22.163,22.395,13081,0
2015-03-25,22.424,22.424,21.502,21.512,19676,0
2015-03-26,21.542,21.667,21.057,21.601,20396,0
2015-03-27,21.571,21.717,21.3,21.552,14626,0
2015-03-30,21.522,22.008,21.522,21.746,21528,0
2015-03-31,21.727,21.833,20.968,21.163,20193,0
2015-04-01,21.032,21.663,21.022,21.607,19119,0
2015-04-02,21.528,21.528,21.178,21.256,22408,0
2015-04-06,21.178,21.401,21.052,21.314,14185,0
2015-04-07,21.431,21.439,21.148,21.237,8090,0
2015-04-08,21.314,21.762,21.227,21.587,19019,0
2015-04-09,21.655,21.946,21.256,21.898,18351,0
2015-04-10,22.062,22.432,22.062,22.327,19635,0
2015-04-13,22.238,22.278,21.508,21.645,23128,0
2015-04-14,21.713,21.976,21.645,21.839,13055,0
2015-04-15,21.908,22.625,21.878,22.558,30369,0
2015-04-16,22.403,23.337,22.302,23.171,38790,0
2015-04-17,22.987,23.337,22.706,22.88,38652,0
2015-04-20,23.046,23.046,22.755,22.967,19919,0
2015-04-21,22.9,23.046,22.706,22.83,26894,0
2015-04-22,22.86,23.056,22.745,22.811,11216,0
2015-04-23,22.774,22.909,22.774,22.87,10486,0
2015-04-24,22.9,23.056,22.86,23.036,15711,0
2015-04-27,23.056,23.56,22.909,23.201,50061,0
2015-04-28,23.134,23.55,23.134,23.307,29043,0
2015-04-29,23.211,23.24,22.977,22.977,29297,0
2015-04-30,23.124,23.124,21.946,22.317,39678,0
2015-05-01,22.219,22.637,22.16,22.471,31147,0
2015-05-04,22.784,22.784,22.219,22.278,10590,0
2015-05-05,22.122,22.228,21.158,21.478,25082,0
2015-05-06,21.498,21.814,21.353,21.597,19204,0
2015-05-07,21.431,21.655,21.431,21.567,18153,0
2015-05-08,21.663,21.663,21.276,21.431,22203,0
2015-05-11,21.401,21.683,21.401,21.548,21691,0
2015-05-12,21.109,21.382,21.109,21.139,15477,0
2015-05-13,21.227,21.431,21.052,21.178,11101,0
2015-05-14,21.256,21.888,21.246,21.839,28783,0
2015-05-15,21.839,21.868,21.421,21.819,13293,0
2015-05-18,21.849,22.228,21.819,22.034,33202,0
2015-05-19,22.034,22.141,21.689,22.024,12281,0
2015-05-20,22.062,22.102,21.781,21.986,4423,0
2015-05-21,22.015,22.355,21.946,22.062,8018,0
2015-05-22,22.034,22.034,21.478,21.655,26727,0
2015-05-26,21.478,21.478,21.109,21.334,29218,0
2015-05-27,21.314,21.673,21.158,21.673,8430,0
2015-05-28,21.439,21.439,20.993,20.993,23169,0
2015-05-29,20.924,21.188,20.924,21.052,23849,0
2015-06-01,21.07,21.246,20.876,21.061,18718,0
2015-06-02,21.003,21.198,20.886,20.914,15165,0
2015-06-03,21.042,21.401,21.013,21.401,13673,0
2015-06-04,21.256,21.256,20.963,21.032,9661,0
2015-06-05,21.052,21.061,20.751,21.052,14495,0
2015-06-08,21.129,21.285,20.905,21.052,17372,0
2015-06-09,21.09,21.996,21.003,21.683,49800,0
2015-06-10,20.886,21.8,20.886,21.392,71080,0
2015-06-11,21.421,21.448,20.574,21.099,56633,0
2015-06-12,20.993,21.411,20.799,21.363,34951,0
2015-06-15,21.227,21.266,20.584,20.584,30426,0
2015-06-16,20.584,20.672,20.496,20.574,18811,0
2015-06-17,20.721,21.061,20.701,20.769,21277,0
2015-06-18,20.914,21.324,20.574,21.285,27652,0
2015-06-19,21.227,21.966,21.148,21.79,60341,0
2015-06-22,22.131,22.297,21.927,22.17,29811,0
2015-06-23,22.248,22.355,22.189,22.258,16643,0
2015-06-24,22.141,22.365,22.072,22.072,24465,0
2015-06-25,22.16,22.355,21.908,22.052,17372,0
2015-06-26,22.189,22.375,22.18,22.375,68771,0
2015-06-29,22.268,22.268,21.217,21.304,34129,0
2015-06-30,21.645,22.015,21.401,21.626,20168,0
2015-07-01,21.543,21.785,20.822,20.841,24724,0
2015-07-02,20.938,20.938,20.529,20.724,19184,0
2015-07-06,20.636,20.763,20.519,20.519,19081,0
2015-07-07,20.577,20.694,20.188,20.548,20517,0
2015-07-08,20.509,20.889,19.992,20.071,19390,0
2015-07-09,20.363,20.567,19.544,19.787,26160,0
2015-07-10,19.963,20.832,19.583,20.704,32931,0
2015-07-13,20.977,20.977,20.422,20.462,29648,0
2015-07-14,20.509,20.616,20.452,20.479,22151,0
2015-07-15,20.538,20.538,20.168,20.246,11968,0
2015-07-16,20.442,20.596,19.982,20.1,23389,0
2015-07-17,20.149,20.577,20.052,20.363,25442,0
2015-07-20,20.519,20.519,19.749,19.787,11797,0
2015-07-21,19.934,19.963,19.573,19.924,23186,0
2015-07-22,19.895,20.304,19.671,20.1,19491,0
2015-07-23,20.304,20.304,19.321,19.436,18772,0
2015-07-24,19.456,19.895,19.416,19.416,30982,0
2015-07-27,19.416,19.691,19.272,19.554,15695,0
2015-07-28,19.992,20.178,19.652,19.739,23288,0
2015-07-29,19.807,20.217,19.777,19.972,24929,0
2015-07-30,19.953,19.953,19.496,19.777,49241,0
2015-07-31,19.982,20.139,19.982,20.071,17644,0
2015-08-03,20.158,20.197,19.739,20.012,17776,0
2015-08-04,20.012,20.158,19.72,19.817,15695,0
2015-08-05,20.022,20.246,20.022,20.197,19902,0
2015-08-06,20.314,20.314,19.982,20.129,20205,0
2015-08-07,19.992,20.472,19.652,19.817,23801,0
2015-08-10,19.857,20.032,19.302,19.797,30366,0
2015-08-11,19.662,19.72,19.163,19.312,19244,0
2015-08-12,19.144,19.144,18.452,18.793,19902,0
2015-08-13,18.736,19.066,18.639,18.726,13646,0
2015-08-14,18.793,18.99,18.54,18.99,14976,0
2015-08-17,18.871,19.729,18.812,19.436,30161,0
2015-08-18,19.456,19.534,19.105,19.272,21134,0
2015-08-19,19.076,19.144,18.851,18.96,16927,0
2015-08-20,18.851,18.941,18.461,18.579,27187,0
2015-08-21,18.277,18.677,18.121,18.434,36521,0
2015-08-24,17.557,18.831,16.746,17.849,57396,0
2015-08-25,18.52,18.52,17.35,17.567,32212,0
2015-08-26,17.829,18.619,17.623,18.471,47601,0
2015-08-27,18.559,18.871,17.498,18.053,47908,0
2015-08-28,17.936,18.355,17.878,18.179,29956,0
2015-08-31,18.228,18.5,17.994,18.5,94280,0
2015-09-01,18.189,18.461,17.643,17.965,22262,0
2015-09-02,18.17,18.434,17.663,18.189,17030,0
2015-09-03,18.258,19.183,18.258,18.861,30573,0
2015-09-04,18.812,19.153,18.716,18.891,81150,0
2015-09-08,19.163,19.163,18.901,18.99,32212,0
2015-09-09,18.754,18.921,16.386,16.668,152753,0
2015-09-10,16.668,17.244,15.382,15.772,87047,0
2015-09-11,15.772,16.26,15.342,16.141,313407,0
2015-09-14,16.201,16.297,15.956,16.025,99101,0
2015-09-15,16.151,16.161,15.986,16.065,119713,0
2015-09-16,16.141,16.835,16.141,16.406,38163,0
2015-09-17,16.502,16.552,16.131,16.181,43875,0
2015-09-18,16.065,16.903,15.996,16.815,113976,0
2015-09-21,16.873,17.312,16.454,16.756,106793,0
2015-09-22,16.658,16.815,16.269,16.678,41856,0
2015-09-23,16.785,16.785,16.141,16.357,78887,0
2015-09-24,16.151,17.047,15.986,16.678,78752,0
2015-09-25,16.707,16.707,15.849,16.131,64837,0
2015-09-28,16.085,16.211,15.772,16.151,59378,0
2015-09-29,16.055,16.22,15.859,16.191,40418,0
2015-09-30,16.357,16.357,15.908,16.307,63298,0
2015-10-01,16.419,16.449,15.502,15.628,63433,0
2015-10-02,15.531,16.274,15.15,16.186,43891,0
2015-10-05,16.274,16.548,16.113,16.156,29984,0
2015-10-06,16.225,16.372,15.853,16.146,34889,0
2015-10-07,16.196,16.498,15.863,16.136,45222,0
2015-10-08,16.216,16.498,16.126,16.302,55760,0
2015-10-09,16.382,16.568,16.069,16.459,37343,0
2015-10-12,16.488,16.781,16.322,16.742,31583,0
2015-10-13,16.429,16.86,15.834,15.882,51361,0
2015-10-14,15.941,16.518,15.531,15.853,61490,0
2015-10-15,15.95,16.235,15.716,16.186,100368,0
2015-10-16,16.235,16.352,15.902,16.136,41642,0
2015-10-19,16.126,16.382,15.786,16.079,40877,0
2015-10-20,16.146,16.372,15.97,16.176,65583,0
2015-10-21,16.146,16.372,15.931,16.126,23941,0
2015-10-22,16.126,16.401,16.069,16.146,78269,0
2015-10-23,16.342,17.163,16.196,16.781,80009,0
2015-10-26,16.703,16.95,16.059,16.352,73972,0
2015-10-27,16.255,16.382,16,16.118,49417,0
2015-10-28,16.098,16.126,15.746,16.089,57091,0
2015-10-29,16.245,16.255,15.902,16.146,27009,0
2015-10-30,16.098,16.528,15.473,15.502,79395,0
2015-11-02,15.493,15.99,15.493,15.746,49288,0
2015-11-03,15.667,16.029,15.647,15.816,47882,0
2015-11-04,15.687,15.99,15.667,15.931,38743,0
2015-11-05,15.677,16.292,15.677,15.931,14324,0
2015-11-06,15.796,16.342,15.374,16.332,27932,0
2015-11-09,16.206,16.854,15.608,15.687,25750,0
2015-11-10,15.736,16.146,15.502,15.677,24963,0
2015-11-11,15.736,16.136,15.531,15.56,15962,0
2015-11-12,15.493,16.009,15.101,15.275,62717,0
2015-11-13,15.18,15.394,14.916,14.954,30386,0
2015-11-16,15.002,15.628,14.982,15.248,41437,0
2015-11-17,15.21,15.219,15.002,15.14,45324,0
2015-11-18,15.082,15.229,14.916,15.13,34069,0
2015-11-19,15.15,15.522,14.857,15.032,13301,0
2015-11-20,15.15,15.404,15.15,15.256,24248,0
2015-11-23,15.219,15.697,15.219,15.55,34990,0
2015-11-24,15.541,15.931,15.394,15.444,20770,0
2015-11-25,15.493,16.568,15.493,16.459,33148,0
2015-11-27,16.478,17.486,16.302,17.173,28443,0
2015-11-30,17.232,17.377,16.637,16.646,37343,0
2015-12-01,16.831,16.96,16.528,16.588,18473,0
2015-12-02,16.703,16.806,16.588,16.742,14227,0
2015-12-03,16.722,17.069,16.684,16.94,22388,0
2015-12-04,16.9,17.31,16.488,16.617,34274,0
2015-12-07,16.528,17.183,16.146,16.186,24453,0
2015-12-08,16.029,16.543,15.97,16,13792,0
2015-12-09,16.019,16.302,15.647,15.716,14630,0
2015-12-10,15.863,16.578,15.697,16.449,22712,0
2015-12-11,16.156,16.186,14.954,15.17,40312,0
2015-12-14,14.778,15.233,14.69,14.808,29059,0
2015-12-15,15.364,15.55,14.67,14.818,28852,0
2015-12-16,14.808,15.55,14.808,15.256,54634,0
2015-12-17,15.404,15.618,15.12,15.414,28852,0
2015-12-18,15.315,15.315,14.622,14.788,118989,0
2015-12-21,14.886,14.962,14.632,14.71,40004,0
2015-12-22,14.661,14.684,14.192,14.524,42949,0
2015-12-23,14.612,14.721,14.486,14.612,50984,0
2015-12-24,14.564,15.217,14.564,14.994,42403,0
2015-12-28,14.917,16.084,14.592,14.907,51071,0
2015-12-29,15.094,15.132,14.656,14.887,27688,0
2015-12-30,14.779,15.089,14.73,14.897,17275,0
2015-12-31,14.974,15.004,14.641,14.651,35769,0
2016-01-04,14.496,14.809,13.936,14.034,32508,0
2016-01-05,14.073,14.23,13.906,14.073,14786,0
2016-01-06,13.847,14.348,13.847,14.2,13841,0
2016-01-07,14.053,14.063,13.573,13.621,36052,0
2016-01-08,13.759,13.872,13.318,13.338,41035,0
2016-01-11,13.455,14.132,13.455,13.966,76976,0
2016-01-12,14.123,15.288,14.123,14.476,87184,0
2016-01-13,14.416,14.671,13.248,13.417,54960,0
2016-01-14,13.368,14.034,12.396,12.465,88269,0
2016-01-15,12.23,12.475,11.209,11.926,63696,0
2016-01-19,11.965,12.053,11.317,11.709,91465,0
2016-01-20,11.533,12.563,11.376,12.396,39404,0
2016-01-21,12.406,12.915,12.21,12.298,36995,0
2016-01-22,12.514,13.484,12.416,12.445,67109,0
2016-01-25,12.366,12.381,11.837,11.866,33994,0
2016-01-26,11.916,12.269,11.808,12.2,28435,0
2016-01-27,12.121,12.278,11.916,11.993,14851,0
2016-01-28,12.092,12.455,11.847,11.926,27100,0
2016-01-29,11.926,12.426,11.926,12.337,27495,0
2016-02-01,12.396,12.602,12.131,12.386,18126,0
2016-02-02,12.161,12.307,11.886,11.916,30490,0
2016-02-03,11.955,12.013,11.622,11.778,18336,0
2016-02-04,11.671,12.131,11.671,12.102,14986,0
2016-02-05,11.935,12.955,11.778,11.926,36471,0
2016-02-08,11.818,11.837,11.455,11.651,33518,0
2016-02-09,11.455,11.592,11.17,11.376,68703,0
2016-02-10,11.485,12.043,11.386,11.632,26137,0
2016-02-11,11.347,11.386,11.083,11.278,11741,0
2016-02-12,11.367,11.925,11.278,11.699,20483,0
2016-02-16,11.837,12.568,11.768,12.455,32998,0
2016-02-17,12.7,12.7,12.288,12.436,29840,0
2016-02-18,12.396,12.646,12.278,12.416,16210,0
2016-02-19,12.396,12.592,12.313,12.465,59086,0
2016-02-22,12.651,12.661,12.602,12.631,21130,0
2016-02-23,12.651,12.739,12.19,12.22,11582,0
2016-02-24,12.131,12.422,11.808,12.386,12689,0
2016-02-25,12.455,12.676,12.376,12.621,6797,0
2016-02-26,12.799,14.23,12.799,13.641,80776,0
2016-02-29,13.798,14.602,13.641,13.691,80100,0
2016-03-01,13.808,13.956,13.358,13.867,14390,0
2016-03-02,13.759,13.764,13.328,13.691,19957,0
2016-03-03,13.621,14.103,13.544,13.741,18070,0
2016-03-04,13.701,14.073,13.504,13.818,8958,0
2016-03-07,13.847,14.279,13.847,14.22,21433,0
2016-03-08,14.22,14.23,14.034,14.151,30225,0
2016-03-09,14.356,14.646,14.356,14.544,14376,0
2016-03-10,14.426,14.476,13.671,13.837,19040,0
2016-03-11,13.837,14.897,12.925,14.897,31630,0
2016-03-14,14.701,15.593,14.691,15.554,30322,0
2016-03-15,15.544,15.544,15.108,15.259,24726,0
2016-03-16,15.259,15.397,15.034,15.152,23439,0
2016-03-17,15.192,15.337,15.103,15.152,31193,0
2016-03-18,15.25,15.255,14.759,14.955,46763,0
2016-03-21,14.955,15.009,14.749,14.945,41645,0
2016-03-22,14.651,15.054,14.641,14.749,25787,0
2016-03-23,14.789,15.074,14.376,14.544,22722,0
2016-03-24,14.554,14.897,13.631,14.789,18746,0
2016-03-28,14.887,14.887,14.466,14.73,19309,0
2016-03-29,14.641,15.162,14.504,14.917,21840,0
2016-03-30,15.122,15.132,14.749,14.789,21472,0
2016-03-31,14.799,15.005,14.675,14.956,28152,0
2016-04-01,14.858,15.005,14.711,14.868,10662,0
2016-04-04,14.917,14.917,14.495,14.779,13258,0
2016-04-05,14.749,14.907,14.671,14.878,20320,0
2016-04-06,14.965,15.015,14.858,14.946,72529,0
2016-04-07,14.907,14.926,14.641,14.651,9358,0
2016-04-08,14.995,15.1,14.465,14.503,9465,0
2016-04-11,14.73,14.749,14.365,14.641,27112,0
2016-04-12,14.563,14.858,14.563,14.769,32723,0
2016-04-13,14.789,15.005,14.73,14.946,34659,0
2016-04-14,14.995,15.713,14.995,15.684,21066,0
2016-04-15,15.625,16.088,15.625,15.901,12122,0
2016-04-18,15.891,16.481,15.891,16.265,20386,0
2016-04-19,16.256,16.737,15.773,15.901,31233,0
2016-04-20,15.783,16.303,15.576,15.793,16574,0
2016-04-21,15.743,16.187,15.349,15.429,7295,0
2016-04-22,15.459,16.117,15.459,16.038,14935,0
2016-04-25,16.009,16.737,16.009,16.697,16203,0
2016-04-26,16.737,17.623,16.706,17.19,38169,0
2016-04-27,17.16,17.613,17.16,17.475,15431,0
2016-04-28,17.505,17.711,17.445,17.544,14224,0
2016-04-29,17.594,17.702,17.406,17.604,21679,0
2016-05-02,17.711,17.711,16.885,16.945,29115,0
2016-05-03,16.786,17.111,16.591,16.826,18112,0
2016-05-04,17.131,17.15,16.766,16.776,18688,0
2016-05-05,16.737,16.945,16.491,16.63,31622,0
2016-05-06,16.481,16.865,16.363,16.6,13083,0
2016-05-09,16.491,16.491,15.553,16.117,9370,0
2016-05-10,16.107,16.727,16.097,16.521,15512,0
2016-05-11,16.392,16.561,15.959,15.999,18308,0
2016-05-12,16.137,16.303,15.478,15.517,19452,0
2016-05-13,15.369,15.634,15.045,15.065,10510,0
2016-05-16,14.975,15.606,14.975,15.488,17025,0
2016-05-17,15.674,15.674,14.71,14.721,26934,0
2016-05-18,14.573,15.537,14.385,15.527,20489,0
2016-05-19,15.3,15.498,14.907,14.936,39071,0
2016-05-20,15.055,15.055,14.435,14.553,42197,0
2016-05-23,14.601,15.005,14.601,14.897,11420,0
2016-05-24,14.907,15.763,14.907,15.664,14757,0
2016-05-25,15.813,16.097,15.763,15.989,12896,0
2016-05-26,15.852,16.256,15.852,16.107,14918,0
2016-05-27,16.018,16.707,15.349,16.333,18388,0
2016-05-31,16.265,16.541,15.823,16.167,13629,0
2016-06-01,16.275,16.581,16.117,16.511,10742,0
2016-06-02,16.521,16.647,16.293,16.412,16635,0
2016-06-03,16.481,16.776,16.097,16.285,19385,0
2016-06-06,16.442,16.85,16.187,16.766,30067,0
2016-06-07,16.855,17.368,16.491,16.717,18923,0
2016-06-08,16.925,17.386,16.61,17.279,22723,0
2016-06-09,17.406,18.253,17.199,18.084,57583,0
2016-06-10,16.422,17.981,15.547,17.859,25530,0
2016-06-13,18.036,18.646,17.19,18.538,42931,0
2016-06-14,18.193,18.794,18.193,18.774,30949,0
2016-06-15,18.794,18.794,18.203,18.292,16669,0
2016-06-16,18.223,18.646,18.124,18.38,16269,0
2016-06-17,18.439,18.605,17.809,17.849,47728,0
2016-06-20,18.056,18.056,17.415,17.435,15452,0
2016-06-21,17.515,17.653,17.345,17.495,12884,0
2016-06-22,17.455,17.76,17.314,17.485,31803,0
2016-06-23,17.79,18.055,17.445,17.928,26237,0
2016-06-24,17.21,17.682,16.875,17.406,48651,0
2016-06-27,17.328,17.373,16.491,16.511,19973,0
2016-06-28,16.697,16.885,16.452,16.571,19172,0
2016-06-29,16.786,17.15,16.717,17.15,10179,0
2016-06-30,17.111,17.595,17.111,17.387,14112,0
2016-07-01,17.397,17.861,17.397,17.801,11362,0
2016-07-05,17.831,18.029,17.556,17.792,8093,0
2016-07-06,17.752,17.841,17.525,17.713,24828,0
2016-07-07,17.762,18.087,17.545,17.772,17825,0
2016-07-08,17.91,17.91,17.624,17.762,25430,0
2016-07-11,17.772,17.851,17.674,17.782,16447,0
2016-07-12,17.792,17.876,17.545,17.772,25722,0
2016-07-13,17.732,17.836,17.436,17.664,41832,0
2016-07-14,17.762,17.831,17.624,17.782,11133,0
2016-07-15,17.98,18.275,17.585,18.137,75977,0
2016-07-18,18.206,18.206,17.704,17.851,16291,0
2016-07-19,17.831,17.93,17.515,17.605,5545,0
2016-07-20,17.732,18.059,17.684,17.96,10453,0
2016-07-21,17.904,18.226,17.904,18.039,5544,0
2016-07-22,17.96,18.206,17.96,18.078,13325,0
2016-07-25,18.107,18.275,17.742,17.92,8347,0
2016-07-26,17.861,17.861,17.446,17.664,10351,0
2016-07-27,17.585,17.762,17.466,17.624,21683,0
2016-07-28,17.525,17.891,17.407,17.742,10084,0
2016-07-29,17.782,17.782,17.368,17.456,17832,0
2016-08-01,17.644,17.762,17.373,17.555,11438,0
2016-08-02,17.624,18.137,17.456,17.674,21494,0
2016-08-03,17.762,17.762,17.408,17.624,8949,0
2016-08-04,17.436,17.713,17.319,17.654,19534,0
2016-08-05,18.147,18.206,17.624,18.009,25225,0
2016-08-08,17.97,18.71,17.92,18.66,24192,0
2016-08-09,18.621,18.749,18.256,18.611,20369,0
2016-08-10,18.561,18.74,18.502,18.552,10866,0
2016-08-11,18.66,18.749,18.561,18.7,12144,0
2016-08-12,18.72,18.847,18.68,18.847,12633,0
2016-08-15,18.847,18.847,18.482,18.641,25185,0
2016-08-16,18.522,18.65,18.157,18.157,15157,0
2016-08-17,18.029,18.029,17.279,17.407,14560,0
2016-08-18,17.367,17.367,15.66,16.134,79903,0
2016-08-19,16.104,17.051,15.917,16.993,40250,0
2016-08-22,16.934,16.934,16.045,16.638,36318,0
2016-08-23,16.638,16.775,16.539,16.598,22501,0
2016-08-24,16.588,16.628,16.509,16.589,5111,0
2016-08-25,16.608,16.638,16.336,16.509,12387,0
2016-08-26,16.589,16.676,16.529,16.539,8931,0
2016-08-29,16.628,16.854,16.351,16.589,20273,0
2016-08-30,16.628,16.775,16.499,16.579,13853,0
2016-08-31,16.479,16.579,16.129,16.39,38777,0
2016-09-01,16.371,16.579,16.124,16.579,21029,0
2016-09-02,16.736,16.736,16.459,16.579,13505,0
2016-09-06,16.628,16.696,16.371,16.569,13433,0
2016-09-07,16.638,16.638,16.46,16.569,14796,0
2016-09-08,16.756,17.704,16.579,17.674,44588,0
2016-09-09,18.186,18.827,17.022,18.68,69952,0
2016-09-12,18.69,18.847,18.453,18.749,38204,0
2016-09-13,18.552,18.749,18.414,18.67,26821,0
2016-09-14,18.542,18.749,18.472,18.65,17778,0
2016-09-15,18.522,18.847,18.434,18.7,33825,0
2016-09-16,18.808,18.808,18.621,18.74,64233,0
2016-09-19,18.74,18.847,18.631,18.71,34994,0
2016-09-20,18.72,18.847,18.72,18.74,24465,0
2016-09-21,18.769,18.769,18.68,18.73,33281,0
2016-09-22,18.827,18.847,18.532,18.74,30094,0
2016-09-23,18.335,18.847,18.335,18.827,21819,0
2016-09-26,18.552,18.779,18.542,18.542,7584,0
2016-09-27,18.71,18.71,18.404,18.641,6350,0
2016-09-28,18.581,18.7,18.434,18.641,16070,0
2016-09-29,18.571,18.898,17.75,17.809,52159,0
2016-09-30,17.79,18.818,17.503,18.7,62256,0
2016-10-03,18.71,18.71,18.265,18.452,18208,0
2016-10-04,18.433,18.74,18.274,18.492,33416,0
2016-10-05,18.393,18.798,18.126,18.759,30694,0
2016-10-06,18.462,18.888,18.403,18.848,17038,0
2016-10-07,18.69,18.888,18.69,18.818,8661,0
2016-10-10,18.798,18.898,18.759,18.898,38586,0
2016-10-11,18.898,19.719,18.898,19.184,107836,0
2016-10-12,18.344,19.108,18.344,18.898,18907,0
2016-10-13,18.828,19.026,18.662,18.938,19701,0
2016-10-14,18.987,19.54,18.947,19.472,25229,0
2016-10-17,19.53,19.53,19.324,19.373,13728,0
2016-10-18,19.472,19.54,19.314,19.412,15639,0
2016-10-19,19.492,19.54,19.194,19.472,23687,0
2016-10-20,19.254,19.53,18.977,19.314,32834,0
2016-10-21,19.204,19.442,18.996,19.294,10319,0
2016-10-24,19.373,19.373,19.046,19.184,28367,0
2016-10-25,19.244,19.442,19.066,19.363,19689,0
2016-10-26,19.214,19.422,19.017,19.154,49468,0
2016-10-27,19.204,19.412,18.403,18.502,14129,0
2016-10-28,18.423,18.898,17.997,18.373,38370,0
2016-10-31,18.156,19.54,18.077,19.482,112763,0
2016-11-01,19.462,19.492,19.294,19.482,65038,0
2016-11-02,19.145,19.412,19.145,19.244,18600,0
2016-11-03,19.373,19.373,18.858,18.977,14246,0
2016-11-04,18.957,19.145,18.571,18.591,30838,0
2016-11-07,18.938,19.056,18.65,19.026,24901,0
2016-11-08,18.938,19.314,18.908,19.076,15316,0
2016-11-09,18.947,19.492,18.364,19.492,47816,0
2016-11-10,19.492,19.492,17.918,19.432,52075,0
2016-11-11,19.492,19.54,18.67,19.492,82338,0
2016-11-14,19.492,19.492,18.947,19.442,56352,0
2016-11-15,19.412,19.492,19.363,19.492,30834,0
2016-11-16,19.363,19.729,19.353,19.492,110090,0
2016-11-17,19.54,19.54,19.442,19.492,56524,0
2016-11-18,19.54,19.54,19.462,19.54,59291,0
2016-11-21,19.51,19.54,19.363,19.492,42156,0
2016-11-22,19.492,19.575,19.214,19.52,115494,0
2016-11-23,19.314,19.62,19.314,19.51,57056,0
2016-11-25,19.51,19.61,18.828,18.997,36536,0
2016-11-28,19.135,19.135,18.156,18.294,43534,0
2016-11-29,18.364,18.452,17.671,17.711,38267,0
2016-11-30,17.79,18.274,17.26,17.75,227926,0
2016-12-01,17.849,18.171,17.602,17.889,49182,0
2016-12-02,17.859,18.136,17.691,17.859,27355,0
2016-12-05,18.106,18.235,17.908,18.215,48739,0
2016-12-06,18.166,18.813,17.948,18.65,42354,0
2016-12-07,18.601,18.868,18.304,18.73,46080,0
2016-12-08,18.69,19.54,18.482,19.492,66422,0
2016-12-09,19.492,19.54,18.908,19.52,43298,0
2016-12-12,19.54,19.54,18.962,19.204,19664,0
2016-12-13,19.472,19.54,18.987,19.492,31394,0
2016-12-14,19.482,19.492,18.947,19.076,79003,0
2016-12-15,19.214,19.452,18.987,19.184,66077,0
2016-12-16,19.324,19.749,18.571,19.59,253889,0
2016-12-19,19.492,19.747,19.324,19.54,56362,0
2016-12-20,19.64,19.64,19.442,19.57,78372,0
2016-12-21,19.51,19.719,19.51,19.69,57292,0
2016-12-22,19.571,19.744,19.571,19.685,19033,0
2016-12-23,19.714,19.813,19.583,19.764,25452,0
2016-12-27,19.833,20.011,19.705,19.972,49816,0
2016-12-28,19.912,20.429,19.912,20.121,38846,0
2016-12-29,20.2,20.726,20.042,20.141,35175,0
2016-12-30,20.806,21.61,19.922,21.341,69085,0
2017-01-03,21.004,21.331,20.299,21.183,71639,0
2017-01-04,20.836,21.51,19.16,21.41,61464,0
2017-01-05,21.361,21.361,20.459,20.746,31513,0
2017-01-06,20.855,20.9,20.371,20.537,24221,0
2017-01-09,19.793,20.786,19.793,20.537,31572,0
2017-01-10,20.537,21.282,20.299,20.924,78796,0
2017-01-11,20.934,21.033,19.545,20.617,88013,0
2017-01-12,20.666,20.666,18.007,18.364,113984,0
2017-01-13,18.404,18.881,17.63,18.097,85764,0
2017-01-17,17.938,18.177,17.521,18.017,42084,0
2017-01-18,17.987,18.209,17.65,17.69,36957,0
2017-01-19,17.66,17.66,16.946,17.035,40781,0
2017-01-20,17.125,17.73,16.986,17.115,86580,0
2017-01-23,17.154,17.184,16.395,16.519,37859,0
2017-01-24,16.549,17.144,16.262,16.886,90482,0
2017-01-25,17.035,17.561,16.946,17.313,104714,0
2017-01-26,17.323,17.395,17.115,17.204,50536,0
2017-01-27,17.333,17.343,16.886,17.095,32613,0
2017-01-30,17.253,17.323,16.46,16.758,36519,0
2017-01-31,16.787,17.035,16.559,16.866,75208,0
2017-02-01,17.006,17.01,16.341,16.777,47369,0
2017-02-02,16.866,17.016,16.627,16.896,34759,0
2017-02-03,16.748,17.135,16.668,17.055,32768,0
2017-02-06,16.976,17.432,16.966,17.293,41828,0
2017-02-07,17.283,17.571,17.233,17.313,29700,0
2017-02-08,17.075,17.154,16.658,16.876,41763,0
2017-02-09,16.966,17.601,16.639,17.403,66366,0
2017-02-10,17.472,17.472,17.144,17.432,43038,0
2017-02-13,17.521,17.849,17.363,17.71,46708,0
2017-02-14,17.74,17.968,17.531,17.849,30302,0
2017-02-15,17.78,18.196,17.64,18.186,21331,0
2017-02-16,18.256,18.256,17.958,18.007,35266,0
2017-02-17,18.057,18.414,17.908,18.216,30253,0
2017-02-21,18.266,18.424,17.799,17.928,46623,0
2017-02-22,17.839,18.404,17.68,18.285,31175,0
2017-02-23,18.355,18.672,18.246,18.514,25411,0
2017-02-24,18.275,18.636,18.275,18.484,14623,0
2017-02-27,18.841,18.841,18.186,18.295,45433,0
2017-02-28,18.573,18.861,18.047,18.226,52929,0
2017-03-01,18.454,19.059,18.35,18.911,39600,0
2017-03-02,18.931,18.98,18.295,18.295,26796,0
2017-03-03,18.434,18.434,17.705,18.077,34986,0
2017-03-06,17.918,18.494,17.581,17.74,28480,0
2017-03-07,17.69,17.978,17.66,17.69,20661,0
2017-03-08,17.69,17.809,17.415,17.512,29928,0
2017-03-09,17.825,17.859,17.412,17.561,45678,0
2017-03-10,17.561,17.938,17.561,17.74,17827,0
2017-03-13,17.64,17.78,17.263,17.502,27595,0
2017-03-14,19.347,19.347,17.859,18.722,52417,0
2017-03-15,18.821,19.843,18.573,19.833,56645,0
2017-03-16,19.714,20.269,19.158,19.327,66130,0
2017-03-17,19.208,19.873,19.198,19.327,72289,0
2017-03-20,19.268,19.705,19.148,19.318,37748,0
2017-03-21,19.347,19.505,18.801,18.831,32802,0
2017-03-22,18.931,18.98,18.583,18.633,31600,0
2017-03-23,18.554,19.228,18.554,19.02,30409,0
2017-03-24,19.039,19.65,18.771,19.099,38838,0
2017-03-27,18.801,19.843,18.781,19.695,56328,0
2017-03-28,19.555,20.25,19.496,20.25,31838,0
2017-03-29,19.942,20.488,19.942,20.409,38240,0
2017-03-30,20.25,20.627,20.052,20.537,39716,0
2017-03-31,20.399,20.836,20.399,20.746,50797,0
2017-04-03,20.21,21.153,20.21,20.508,74762,0
2017-04-04,20.439,21.06,20.384,20.826,57277,0
2017-04-05,21.029,21.189,20.144,20.223,35434,0
2017-04-06,19.815,20.293,19.607,19.825,36205,0
2017-04-07,20.253,20.273,19.756,19.875,21022,0
2017-04-10,19.815,20.065,19.517,19.587,32733,0
2017-04-11,19.567,19.895,19.497,19.875,34047,0
2017-04-12,19.805,20.025,19.607,19.677,24552,0
2017-04-13,19.865,19.865,19.338,19.597,23322,0
2017-04-17,19.537,20.085,19.537,19.795,33022,0
2017-04-18,19.687,19.895,19.667,19.795,20320,0
2017-04-19,19.895,20.144,19.716,19.875,39290,0
2017-04-20,19.865,20.393,19.865,20.303,28322,0
2017-04-21,20.223,20.453,20.09,20.363,19655,0
2017-04-24,20.561,20.641,20.373,20.502,24682,0
2017-04-25,20.621,20.974,20.531,20.791,36478,0
2017-04-26,20.721,21.189,20.721,21.019,32222,0
2017-04-27,21.079,21.347,20.522,20.771,22034,0
2017-04-28,20.482,20.929,20.315,20.571,28780,0
2017-05-01,20.581,20.631,20.015,20.443,13231,0
2017-05-02,20.343,20.751,20.114,20.223,19223,0
2017-05-03,20.075,20.104,19.239,19.249,54460,0
2017-05-04,19.219,19.425,19.099,19.289,41741,0
2017-05-05,19.398,19.398,19.079,19.239,20911,0
2017-05-08,19.129,19.249,18.821,18.881,75231,0
2017-05-09,18.891,19.139,18.851,19.109,26442,0
2017-05-10,19,19.398,18.99,19.319,14370,0
2017-05-11,19.189,19.616,19.039,19.328,12708,0
2017-05-12,19.328,19.687,19.169,19.189,13853,0
2017-05-15,19.983,20.173,19.261,19.557,23965,0
2017-05-16,19.577,20.055,19.299,19.527,24569,0
2017-05-17,19.239,19.507,18.881,18.881,27402,0
2017-05-18,18.651,18.791,18.333,18.463,22262,0
2017-05-19,18.433,18.781,18.244,18.254,25631,0
2017-05-22,18.463,19.17,18.463,18.503,17042,0
2017-05-23,18.721,18.721,18.363,18.572,21320,0
2017-05-24,18.771,19.049,18.533,18.721,18604,0
2017-05-25,18.841,18.841,18.503,18.671,22381,0
2017-05-26,18.731,18.761,18.423,18.503,9637,0
2017-05-30,18.642,18.698,18.303,18.572,21610,0
2017-05-31,18.582,18.582,18.204,18.323,16268,0
2017-06-01,18.333,19.179,18.115,19.149,26818,0
2017-06-02,19.179,19.855,19.139,19.447,23641,0
2017-06-05,19.553,19.745,19.194,19.437,14922,0
2017-06-06,19.279,19.835,19.279,19.756,25937,0
2017-06-07,19.875,19.895,19.617,19.775,32411,0
2017-06-08,19.785,21.123,19.749,21.019,118448,0
2017-06-09,21.268,21.457,20.263,20.711,131465,0
2017-06-12,20.531,21.856,19.856,21.327,72507,0
2017-06-13,21.297,21.885,20.174,21.675,58841,0
2017-06-14,21.61,22.566,21.61,22.043,70565,0
2017-06-15,21.785,22.193,21.636,21.715,21161,0
2017-06-16,21.179,22.273,20.621,21.467,51788,0
2017-06-19,21.955,21.955,21.268,21.567,13238,0
2017-06-20,21.557,21.855,20.989,21.029,15164,0
2017-06-21,21.059,22.014,21.014,21.905,25821,0
2017-06-22,21.965,22.303,21.487,21.915,30265,0
2017-06-23,22.203,22.611,21.803,22.541,300803,0
2017-06-26,22.621,22.621,21.755,21.945,32240,0
2017-06-27,21.795,22.611,21.715,22.511,29330,0
2017-06-28,22.869,23.875,22.501,23.497,87792,0
2017-06-29,23.487,23.487,22.726,23.247,34572,0
2017-06-30,23.297,23.705,21.815,23.507,44467,0
2017-07-03,23.387,23.554,22.949,23.217,16017,0
2017-07-05,23.059,23.059,22.491,22.601,15609,0
2017-07-06,22.471,22.661,22.172,22.242,21119,0
2017-07-07,22.272,22.77,22.092,22.601,11790,0
2017-07-10,22.591,22.8,22.172,22.332,21259,0
2017-07-11,22.421,22.825,21.943,22.362,21945,0
2017-07-12,22.501,23,22.322,22.441,16097,0
2017-07-13,22.431,22.82,22.172,22.481,13182,0
2017-07-14,22.461,22.89,22.322,22.661,14885,0
2017-07-17,22.641,22.641,22.062,22.122,20108,0
2017-07-18,22.112,22.302,21.663,22.162,21848,0
2017-07-19,22.172,22.556,21.863,22.252,15710,0
2017-07-20,22.242,22.282,21.893,22.152,23846,0
2017-07-21,22.182,22.262,21.893,22.172,19529,0
2017-07-24,22.012,22.272,21.564,21.653,21947,0
2017-07-25,21.903,22.441,21.743,22.262,35951,0
2017-07-26,22.332,22.92,22.172,22.292,17748,0
2017-07-27,22.401,22.915,22.032,22.86,88450,0
2017-07-28,22.81,23.12,22.31,22.81,23939,0
2017-07-31,22.94,23.14,22.62,22.701,18766,0
2017-08-01,22.641,23.638,22.596,23.598,27483,0
2017-08-02,23.558,23.558,22.092,22.421,27114,0
2017-08-03,22.84,22.84,21.783,22.042,16771,0
2017-08-04,21.943,22.242,21.753,22.082,20940,0
2017-08-07,22.092,22.631,21.843,22.132,18997,0
2017-08-08,22.152,22.82,21.584,21.723,15770,0
2017-08-09,21.614,21.853,21.424,21.524,13851,0
2017-08-10,21.544,21.863,21.454,21.594,17963,0
2017-08-11,21.693,21.693,21.166,21.534,13400,0
2017-08-14,21.773,22.681,21.773,22.401,18406,0
2017-08-15,22.391,22.391,21.723,21.743,8897,0
2017-08-16,21.753,21.943,21.444,21.494,24089,0
2017-08-17,21.444,21.604,20.566,20.696,17894,0
2017-08-18,20.566,21.474,20.327,21.075,35426,0
2017-08-21,21.065,21.185,20.945,21.045,10960,0
2017-08-22,20.945,21.284,20.945,21.274,9926,0
2017-08-23,21.165,21.464,21.095,21.254,13777,0
2017-08-24,21.274,21.374,21.095,21.274,15207,0
2017-08-25,21.304,21.444,20.945,21.324,8630,0
2017-08-28,21.424,21.424,21.126,21.175,16340,0
2017-08-29,21.195,21.404,20.985,21.264,18811,0
2017-08-30,21.264,21.733,21.153,21.653,22468,0
2017-08-31,21.783,22.421,21.678,22.342,22898,0
2017-09-01,22.132,22.272,21.723,22.012,16957,0
2017-09-05,22.062,22.117,21.693,21.843,12693,0
2017-09-06,22.042,22.342,21.983,22.042,31335,0
2017-09-07,22.401,22.481,22.052,22.112,12655,0
2017-09-08,22.252,22.94,22.202,22.77,32541,0
2017-09-11,22.631,24.436,22.631,24.306,129189,0
2017-09-12,21.474,23.231,21.444,22.551,152763,0
2017-09-13,22.411,23.219,21.713,21.863,47344,0
2017-09-14,21.544,22.362,21.444,22.022,29078,0
2017-09-15,22.102,22.691,21.914,22.471,68982,0
2017-09-18,22.501,22.95,22.491,22.82,23973,0
2017-09-19,22.83,22.89,22.372,22.481,20515,0
2017-09-20,22.272,22.661,22.267,22.431,17703,0
2017-09-21,22.391,22.9,22.297,22.511,28267,0
2017-09-22,22.441,22.94,22.441,22.581,18759,0
2017-09-25,22.591,22.711,22.142,22.431,18247,0
2017-09-26,22.461,23.309,22.451,23.07,26188,0
2017-09-27,23.229,24.037,22.883,23.818,30609,0
2017-09-28,23.818,23.908,23.563,23.688,14279,0
2017-09-29,23.678,23.937,23.11,23.11,13798,0
2017-10-02,23.229,23.917,23.04,23.908,24549,0
2017-10-03,23.898,23.908,23.519,23.678,14324,0
2017-10-04,23.668,23.668,22.85,22.96,28304,0
2017-10-05,23.03,23.29,22.42,23.04,45291,0
2017-10-06,22.94,23.47,22.44,22.53,20957,0
2017-10-09,23.02,23.02,21.79,21.83,32544,0
2017-10-10,21.55,22.65,21.55,22.65,39339,0
2017-10-11,22.75,23.3,22.67,22.83,26543,0
2017-10-12,22.71,23.1,22.71,22.92,8996,0
2017-10-13,23.05,23.8,22.8,23.65,23614,0
2017-10-16,23.67,23.82,23.02,23.79,16760,0
2017-10-17,23.52,23.52,22.52,23,36377,0
2017-10-18,23.11,23.39,23,23.2,23706,0
2017-10-19,23.18,23.31,23,23.12,15641,0
2017-10-20,23.38,23.82,22.91,23.05,20515,0
2017-10-23,23,23.1,22.7,22.84,12463,0
2017-10-24,22.85,23.305,22.7761,23.05,24819,0
2017-10-25,23.04,23.59,22.9,23.46,30130,0
2017-10-26,23.55,23.55,23.04,23.11,9925,0
2017-10-27,23.2,23.54,22.85,23.54,21900,0
2017-10-30,23.44,23.44,22.28,22.4,23502,0
2017-10-31,22.69,23.48,22.565,23.35,28349,0
2017-11-01,23.23,23.49,22.29,22.49,17925,0
2017-11-02,22.59,23.7157,22.57,23.59,50865,0
2017-11-03,23.41,23.52,23.05,23.23,20790,0
2017-11-06,23.22,23.32,22.69,22.72,12589,0
2017-11-07,22.86,22.86,22.265,22.54,42494,0
2017-11-08,22.53,22.53,22.14,22.32,13053,0
2017-11-09,22.35,22.92,22.12,22.88,34479,0
2017-11-10,22.76,23.17,22.6738,22.99,23165,0
