Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.862,19.909,19.83,19.909,10782,0
2005-02-28,19.909,19.942,19.808,19.917,6018,0
2005-03-01,19.942,19.942,19.942,19.942,249,0
2005-03-04,19.813,19.813,19.813,19.813,502,0
2005-03-07,19.956,20.286,19.782,19.956,6531,0
2005-03-09,19.742,19.742,19.742,19.742,502,0
2005-03-10,19.742,19.742,19.742,19.742,1504,0
2005-03-11,19.742,19.956,19.542,19.854,1756,0
2005-03-14,19.942,19.942,19.813,19.83,4762,0
2005-03-15,19.83,19.83,19.83,19.83,476,0
2005-03-16,19.83,19.87,19.542,19.542,5987,0
2005-03-17,19.304,19.542,19.304,19.542,2020,0
2005-03-18,19.704,19.83,19.168,19.686,3754,0
2005-03-21,19.16,19.415,18.985,18.985,4762,0
2005-03-22,18.985,19.455,18.985,19.455,8274,0
2005-03-28,19.002,19.002,18.889,18.889,3838,0
2005-03-29,18.746,18.889,18.475,18.545,5266,0
2005-03-30,18.346,18.489,18.307,18.307,2257,0
2005-03-31,18.378,18.378,18.004,18.004,3260,0
2005-04-01,18.147,18.265,18.131,18.265,6148,0
2005-04-04,18.531,18.746,18.441,18.746,9780,0
2005-04-05,18.346,18.713,18.346,18.657,2595,0
2005-04-06,18.665,18.746,18.475,18.706,4796,0
2005-04-07,18.561,18.746,18.561,18.746,2383,0
2005-04-08,18.617,18.946,18.617,18.746,1128,0
2005-04-11,18.946,18.946,18.746,18.746,2107,0
2005-04-13,18.489,18.489,18.355,18.355,1504,0
2005-04-14,18.531,18.593,18.441,18.45,5266,0
2005-04-15,18.25,18.25,18.227,18.25,1254,0
2005-04-18,17.948,18.25,17.932,18.25,4445,0
2005-04-19,18.545,18.545,18.027,18.329,3507,0
2005-04-20,18.307,18.489,18.036,18.036,2323,0
2005-04-21,18.346,18.362,18.004,18.004,4762,0
2005-04-22,18.147,18.147,18.147,18.147,2509,0
2005-04-25,18.147,18.346,17.923,17.923,11115,0
2005-04-26,17.835,18.147,17.835,18.147,710,0
2005-04-28,18.147,18.147,17.788,17.788,7838,0
2005-04-29,17.788,17.948,17.788,17.948,5392,0
2005-05-02,18.044,18.044,17.788,17.852,1003,0
2005-05-03,17.852,17.852,17.852,17.852,249,0
2005-05-04,18.044,18.044,17.852,17.852,2132,0
2005-05-05,17.788,18.019,17.636,17.716,32473,0
2005-05-06,17.948,17.948,17.876,17.876,4386,0
2005-05-09,17.749,17.749,17.508,17.749,18883,0
2005-05-10,17.619,17.619,17.619,17.619,249,0
2005-05-12,17.619,17.619,17.619,17.619,249,0
2005-05-13,18.746,18.746,18.044,18.523,22301,0
2005-05-16,18.163,18.506,17.948,18.147,11535,0
2005-05-17,18.21,18.441,18.203,18.441,4040,0
2005-05-18,18.41,18.746,18.41,18.561,4372,0
2005-05-19,18.441,18.441,18.441,18.441,5014,0
2005-05-20,18.746,18.857,18.625,18.857,2509,0
2005-05-23,19.002,19.002,18.458,18.489,3823,0
2005-05-24,18.657,19.008,18.608,18.608,4324,0
2005-05-25,18.746,18.857,18.65,18.746,6457,0
2005-05-26,19.12,19.12,18.746,18.946,9973,0
2005-05-27,18.946,18.946,18.946,18.946,2401,0
2005-05-31,18.746,18.841,18.362,18.841,1504,0
2005-06-01,19.111,19.343,18.329,19.343,4513,0
2005-06-02,18.946,19.448,18.946,19.448,11785,0
2005-06-03,19.143,19.359,19.015,19.015,5266,0
2005-06-06,19.143,19.423,19.088,19.143,5091,0
2005-06-07,19.143,19.415,18.946,19.049,3078,0
2005-06-09,19.415,19.43,18.889,18.889,7892,0
2005-06-10,19.024,19.024,18.785,18.785,2509,0
2005-06-13,19.071,19.071,18.657,18.673,5516,0
2005-06-14,18.785,18.873,18.657,18.657,2006,0
2005-06-15,18.665,18.817,18.665,18.746,1756,0
2005-06-16,18.841,18.841,18.841,18.841,249,0
2005-06-17,18.746,18.841,18.602,18.746,5268,0
2005-06-20,18.531,18.545,18.346,18.346,15236,0
2005-06-21,18.545,18.545,18.179,18.179,4711,0
2005-06-22,18.905,18.905,18.905,18.905,249,0
2005-06-23,18.186,18.227,18.186,18.186,5516,0
2005-06-24,18.163,18.307,17.548,17.548,39089,0
2005-06-27,17.835,17.852,17.627,17.627,5310,0
2005-06-28,17.749,17.948,17.675,17.675,2509,0
2005-06-29,18.163,18.163,17.349,17.453,5473,0
2005-06-30,17.627,17.731,17.627,17.731,4333,0
2005-07-01,17.692,18.083,17.692,18.083,1504,0
2005-07-05,17.645,17.876,17.645,17.764,7899,0
2005-07-06,17.764,17.979,17.764,17.956,8531,0
2005-07-07,17.892,17.892,17.892,17.892,249,0
2005-07-11,17.653,17.97,17.653,17.97,1504,0
2005-07-12,17.948,18.147,17.948,18.147,7047,0
2005-07-13,18.346,18.346,18.186,18.186,3931,0
2005-07-14,18.147,18.545,18.147,18.418,3466,0
2005-07-15,18.346,18.65,18.346,18.65,502,0
2005-07-18,18.441,18.441,18.418,18.418,502,0
2005-07-19,18.713,18.729,18.587,18.587,1756,0
2005-07-20,18.729,18.794,18.729,18.769,12893,0
2005-07-21,18.506,18.761,18.506,18.761,1756,0
2005-07-25,18.769,18.769,18.769,18.769,502,0
2005-07-26,18.817,18.817,18.769,18.769,878,0
2005-07-27,18.817,18.817,18.817,18.817,249,0
2005-07-28,18.466,18.545,18.441,18.545,1003,0
2005-08-01,18.729,18.729,18.729,18.729,502,0
2005-08-02,18.729,18.785,18.729,18.746,5670,0
2005-08-04,18.746,18.746,18.746,18.746,249,0
2005-08-05,18.746,18.761,18.746,18.761,2006,0
2005-08-08,18.746,18.905,18.746,18.746,4262,0
2005-08-10,18.729,18.729,18.729,18.729,251,0
2005-08-12,18.929,18.929,18.929,18.929,249,0
2005-08-17,18.769,18.905,18.769,18.905,752,0
2005-08-18,18.841,18.841,18.729,18.729,1819,0
2005-08-19,18.825,18.825,18.825,18.825,375,0
2005-08-22,18.587,18.817,18.587,18.817,5540,0
2005-08-23,18.617,18.617,18.617,18.617,2866,0
2005-08-24,18.729,18.817,18.729,18.746,1956,0
2005-08-26,18.587,18.587,18.587,18.587,802,0
2005-08-29,18.706,18.706,18.587,18.587,765,0
2005-08-30,18.706,18.761,18.587,18.761,1756,0
2005-09-02,18.561,18.706,18.561,18.69,4981,0
2005-09-06,18.706,18.706,18.561,18.561,1236,0
2005-09-08,18.69,18.69,18.489,18.489,1662,0
2005-09-09,18.489,18.841,18.489,18.69,11119,0
2005-09-13,18.841,18.946,18.841,18.864,1128,0
2005-09-14,18.69,18.69,18.69,18.69,502,0
2005-09-15,18.587,18.587,18.587,18.587,770,0
2005-09-19,18.946,18.946,18.706,18.706,1003,0
2005-09-20,18.841,18.864,18.841,18.841,2872,0
2005-09-23,18.746,18.864,18.746,18.864,24821,0
2005-09-26,18.746,18.746,18.746,18.746,4013,0
2005-09-27,18.634,18.634,18.634,18.634,502,0
2005-09-29,18.65,18.777,18.634,18.777,1504,0
2005-10-03,18.746,18.746,18.617,18.617,1756,0
2005-10-05,18.617,18.617,18.617,18.617,1128,0
2005-10-06,18.587,18.69,18.418,18.418,2383,0
2005-10-07,18.706,18.706,18.706,18.706,1003,0
2005-10-12,18.441,18.706,18.441,18.706,626,0
2005-10-13,18.418,18.458,18.418,18.458,1504,0
2005-10-18,18.441,18.545,18.441,18.531,2446,0
2005-10-20,18.531,18.531,18.531,18.531,360,0
2005-10-24,18.657,18.657,18.657,18.657,752,0
2005-10-26,18.545,18.545,18.545,18.545,3785,0
2005-10-27,18.625,18.625,18.625,18.625,375,0
2005-10-28,18.466,18.69,18.466,18.545,2968,0
2005-10-31,18.426,18.432,18.426,18.432,1756,0
2005-11-01,18.432,18.432,18.044,18.044,16310,0
2005-11-02,18.044,18.321,18.044,18.147,4513,0
2005-11-03,18.441,18.531,18.25,18.497,7656,0
2005-11-04,18.489,18.489,18.346,18.346,3763,0
2005-11-07,18.179,18.314,18.163,18.25,2548,0
2005-11-09,18.346,18.346,18.346,18.346,1254,0
2005-11-10,18.545,18.545,18.545,18.545,502,0
2005-11-15,18.441,18.545,18.441,18.545,2509,0
2005-11-16,17.988,18.29,17.988,18.29,1756,0
2005-11-17,18.441,18.441,18.346,18.346,752,0
2005-11-18,18.346,18.545,18.147,18.346,4264,0
2005-11-21,18.044,18.044,18.044,18.044,249,0
2005-11-22,18.475,18.475,18.346,18.346,4513,0
2005-11-23,18.107,18.545,18.107,18.545,2008,0
2005-11-28,18.545,18.545,18.545,18.545,282,0
2005-11-30,18.378,18.378,18.378,18.378,387,0
2005-12-01,18.186,18.346,18.186,18.346,4460,0
2005-12-02,18.531,18.545,18.531,18.545,1259,0
2005-12-05,18.545,18.746,18.545,18.746,8884,0
2005-12-07,18.65,18.864,18.65,18.841,61119,0
2005-12-08,18.841,18.841,18.841,18.841,3612,0
2005-12-09,18.346,18.545,18.346,18.545,38636,0
2005-12-12,18.946,18.946,18.362,18.362,577,0
2005-12-13,19.104,19.104,18.746,18.746,6018,0
2005-12-14,18.746,18.864,18.729,18.729,3855,0
2005-12-16,18.545,18.545,18.506,18.545,1018,0
2005-12-19,18.545,18.545,18.545,18.545,249,0
2005-12-20,18.545,18.857,18.489,18.746,7025,0
2005-12-21,18.746,18.746,18.746,18.746,249,0
2005-12-22,18.65,18.841,18.545,18.545,5577,0
2005-12-23,18.489,18.489,18.489,18.489,278,0
2005-12-28,18.65,18.65,18.545,18.545,4389,0
2005-12-29,18.545,18.561,18.545,18.561,502,0
2005-12-30,18.506,18.746,18.506,18.746,752,0
2006-01-04,18.65,18.841,18.617,18.841,2579,0
2006-01-05,18.45,18.45,18.45,18.45,1003,0
2006-01-06,18.65,18.65,18.545,18.545,2057,0
2006-01-09,18.362,18.657,18.355,18.355,1704,0
2006-01-11,18.746,18.746,18.553,18.746,27330,0
2006-01-12,18.625,18.841,18.432,18.746,20068,0
2006-01-13,18.946,18.946,18.657,18.938,2509,0
2006-01-17,18.946,18.985,18.864,18.985,1880,0
2006-01-18,19.04,19.04,18.841,18.841,3577,0
2006-01-19,18.959,19.079,18.938,18.946,2132,0
2006-01-20,19.088,19.088,18.959,19.024,17176,0
2006-01-23,19.104,19.12,18.946,19.12,3260,0
2006-01-24,18.967,19.135,18.967,19.135,3010,0
2006-01-25,19.143,19.143,18.825,19.127,4337,0
2006-01-26,19.143,19.199,19.031,19.199,12035,0
2006-01-27,19.199,19.318,19.16,19.318,3331,0
2006-01-30,19.143,19.359,19.143,19.359,2583,0
2006-01-31,19.399,19.542,19.343,19.503,7270,0
2006-02-01,19.152,19.503,19.152,19.423,19219,0
2006-02-02,19.215,19.486,19.215,19.486,9780,0
2006-02-03,19.43,19.43,19.43,19.43,249,0
2006-02-06,19.224,19.52,19.224,19.423,1763,0
2006-02-07,19.383,19.542,19.183,19.343,1880,0
2006-02-08,19.542,19.542,19.343,19.343,1504,0
2006-02-10,19.263,19.263,19.263,19.263,249,0
2006-02-14,19.304,19.304,19.049,19.304,1141,0
2006-02-15,19.183,19.183,19.176,19.176,12287,0
2006-02-16,19.143,19.304,19.143,19.304,752,0
2006-02-17,19.304,19.486,19.304,19.486,2263,0
2006-02-21,19.263,19.263,19.088,19.088,1271,0
2006-02-23,19.088,19.088,19.079,19.079,1063,0
2006-02-24,19.143,19.335,19.143,19.16,10028,0
2006-02-27,19.088,19.296,19.079,19.296,878,0
2006-02-28,19.327,19.327,19.327,19.327,249,0
2006-03-01,19.335,19.343,19.335,19.343,502,0
2006-03-02,19.343,19.343,19.343,19.343,249,0
2006-03-03,19.199,19.335,19.199,19.335,2756,0
2006-03-06,19.343,19.343,19.224,19.335,1254,0
2006-03-07,19.343,19.343,19.343,19.343,249,0
2006-03-08,19.343,19.862,19.343,19.76,40793,0
2006-03-09,19.926,19.942,19.503,19.742,21465,0
2006-03-10,19.742,19.742,19.335,19.656,4664,0
2006-03-13,19.639,19.926,19.639,19.926,6766,0
2006-03-14,19.956,19.956,19.542,19.942,5800,0
2006-03-15,19.942,19.942,19.846,19.846,3785,0
2006-03-16,19.942,19.942,19.901,19.901,4294,0
2006-03-17,19.942,20.142,19.942,20.061,4426,0
2006-03-20,20.142,20.142,19.934,19.942,4190,0
2006-03-21,19.901,19.942,19.639,19.942,4898,0
2006-03-22,19.942,19.973,19.942,19.942,3385,0
2006-03-23,19.926,19.942,19.823,19.942,1003,0
2006-03-24,19.789,19.942,19.789,19.942,2693,0
2006-03-27,19.99,19.99,19.854,19.854,1758,0
2006-03-28,19.982,19.998,19.982,19.998,1756,0
2006-03-29,19.998,19.998,19.998,19.998,2006,0
2006-03-30,19.742,20.038,19.742,20.005,2735,0
2006-03-31,19.75,20.038,19.75,19.956,5516,0
2006-04-03,19.942,20.23,19.934,19.934,3385,0
2006-04-04,19.934,19.934,19.695,19.885,2392,0
2006-04-05,19.934,19.934,19.463,19.542,2780,0
2006-04-06,19.551,19.742,19.304,19.304,2855,0
2006-04-07,19.19,19.942,19.19,19.622,2741,0
2006-04-10,19.934,19.934,19.711,19.711,1504,0
2006-04-11,19.942,19.942,19.542,19.75,2624,0
2006-04-12,19.942,19.942,18.785,19.088,22571,0
2006-04-13,19.088,19.224,18.761,19.208,6375,0
2006-04-17,19.04,19.383,19.04,19.127,3387,0
2006-04-18,19.455,19.455,19.049,19.049,3220,0
2006-04-19,18.985,19.239,18.985,19.143,13565,0
2006-04-20,18.833,18.889,18.833,18.889,249,0
2006-04-21,18.706,19.143,18.346,18.602,3010,0
2006-04-24,18.402,19.135,18.402,18.985,1280,0
2006-04-25,19.233,19.455,18.864,19.008,2138,0
2006-04-26,19.415,19.43,19.296,19.43,878,0
2006-04-27,18.985,19.663,18.985,19.224,1852,0
2006-04-28,19.704,19.742,19.327,19.327,2708,0
2006-05-01,19.359,19.542,19.359,19.542,1128,0
2006-05-02,19.359,19.359,18.954,19.143,6314,0
2006-05-03,19.143,19.224,19.143,19.224,13992,0
2006-05-04,19.558,19.558,19.224,19.375,1504,0
2006-05-05,19.383,19.542,19.343,19.534,6411,0
2006-05-08,19.224,19.551,19.224,19.551,3508,0
2006-05-09,19.551,19.551,19.343,19.408,3509,0
2006-05-10,19.463,19.463,19.088,19.088,1003,0
2006-05-11,19.031,19.239,19.031,19.143,1993,0
2006-05-12,18.993,19.063,18.993,19.024,1900,0
2006-05-15,19.111,19.16,19.04,19.16,2693,0
2006-05-16,19.183,19.271,18.975,18.975,6103,0
2006-05-17,18.746,18.746,18.163,18.441,30589,0
2006-05-18,18.959,18.959,18.561,18.561,598,0
2006-05-19,18.458,18.545,18.458,18.545,6154,0
2006-05-23,18.355,18.545,18.355,18.545,501,0
2006-05-24,19.063,19.063,18.545,18.545,5171,0
2006-05-25,18.466,19.104,18.355,18.355,3524,0
2006-05-26,18.897,18.897,18.825,18.825,752,0
2006-05-30,18.418,18.641,18.25,18.634,1630,0
2006-05-31,18.617,19.04,17.948,18.514,7275,0
2006-06-01,18.975,18.975,18.545,18.545,1903,0
2006-06-02,19.031,19.031,18.873,18.873,1152,0
2006-06-05,18.545,18.545,17.979,18.506,1570,0
2006-06-06,18.21,18.466,18.21,18.432,1206,0
2006-06-07,18.746,18.753,18.738,18.746,1128,0
2006-06-08,18.794,18.794,18.634,18.641,3010,0
2006-06-09,19.049,19.049,18.346,18.441,19934,0
2006-06-12,18.441,18.802,18.346,18.497,14420,0
2006-06-13,18.466,18.857,18.458,18.857,2132,0
2006-06-14,18.746,18.746,18.497,18.497,6970,0
2006-06-15,18.817,19.008,18.299,18.329,24735,0
2006-06-16,18.746,18.746,17.645,17.683,13706,0
2006-06-19,18.242,18.242,17.548,17.619,29714,0
2006-06-20,17.645,17.82,17.548,17.572,19320,0
2006-06-21,17.812,17.812,17.341,17.589,38255,0
2006-06-22,17.78,17.78,17.619,17.716,1249,0
2006-06-23,17.548,17.548,17.469,17.469,803,0
2006-06-26,17.589,18.059,17.589,18.019,2506,0
2006-06-28,17.788,18.044,17.493,17.724,7701,0
2006-06-29,18.147,18.307,17.859,17.859,3010,0
2006-07-05,17.555,17.555,17.555,17.555,502,0
2006-07-06,17.589,17.716,17.589,17.716,1056,0
2006-07-07,17.669,17.669,17.669,17.669,249,0
2006-07-10,17.828,18.25,17.828,18.25,631,0
2006-07-11,17.988,18.059,17.835,18.059,1496,0
2006-07-12,18.299,18.299,17.876,17.996,1630,0
2006-07-13,18.307,18.307,18.067,18.067,2383,0
2006-07-14,18.307,18.307,17.867,18.092,4286,0
2006-07-17,18.299,18.299,17.914,17.914,1003,0
2006-07-18,18.265,18.265,17.867,17.988,2601,0
2006-07-19,18.307,18.346,18.051,18.346,3775,0
2006-07-20,18.186,18.506,18.107,18.107,1334,0
2006-07-21,18.385,18.385,18.385,18.385,752,0
2006-07-24,18.346,18.346,18.346,18.346,502,0
2006-07-25,18.346,18.346,18.346,18.346,729,0
2006-07-26,18.346,18.346,18.027,18.027,1496,0
2006-07-27,18.346,18.346,18.027,18.203,1647,0
2006-07-28,18.027,18.299,18.027,18.115,4255,0
2006-07-31,17.988,18.027,17.74,17.74,2893,0
2006-08-01,18.139,18.497,18.139,18.329,1379,0
2006-08-02,18.329,18.329,18.329,18.329,752,0
2006-08-03,18.307,18.307,18.307,18.307,1254,0
2006-08-04,18.307,18.362,18.307,18.355,9529,0
2006-08-08,18.155,18.346,18.147,18.346,1504,0
2006-08-09,18.346,18.506,18.265,18.265,2383,0
2006-08-10,18.346,18.346,18.147,18.147,861,0
2006-08-11,18.545,18.69,18.475,18.475,1003,0
2006-08-14,18.489,18.506,18.131,18.131,1003,0
2006-08-16,18.139,18.147,18.107,18.107,3366,0
2006-08-21,17.948,18.123,17.627,17.876,3636,0
2006-08-22,17.988,18.036,17.988,18.027,1883,0
2006-08-23,17.892,17.892,17.892,17.892,249,0
2006-08-24,17.708,17.835,17.708,17.835,4538,0
2006-08-25,17.948,17.948,17.66,17.82,1003,0
2006-08-28,18.051,18.051,17.788,17.923,1441,0
2006-08-29,18.107,18.107,17.278,17.724,34476,0
2006-08-30,17.852,17.852,17.627,17.636,1504,0
2006-08-31,17.828,17.828,17.796,17.796,1065,0
2006-09-01,17.548,17.867,17.548,17.82,16552,0
2006-09-05,17.828,17.844,17.805,17.805,1899,0
2006-09-06,17.835,17.835,17.835,17.835,126,0
2006-09-07,18.1,18.307,18.004,18.195,2966,0
2006-09-08,17.82,18.155,17.82,18.155,1254,0
2006-09-11,18.337,18.337,18.337,18.337,375,0
2006-09-12,18.346,18.346,18.346,18.346,502,0
2006-09-14,18.147,18.147,18.147,18.147,878,0
2006-09-15,18.426,18.514,18.147,18.514,2132,0
2006-09-18,18.067,18.067,18.027,18.027,660,0
2006-09-19,18.027,18.027,18.027,18.027,242,0
2006-09-20,17.988,18.265,17.988,18.147,1568,0
2006-09-21,18.147,18.346,18.147,18.265,6184,0
2006-09-22,18.186,18.506,18.186,18.506,5535,0
2006-09-25,18.545,18.545,18.362,18.362,4169,0
2006-09-27,18.203,18.265,17.923,18.265,2258,0
2006-09-28,18.536,18.536,18.506,18.506,502,0
2006-09-29,18.531,18.536,18.186,18.536,3447,0
2006-10-02,18.346,18.346,18.346,18.346,815,0
2006-10-03,18.426,18.426,17.788,17.788,2869,0
2006-10-04,18.147,18.147,17.948,17.948,4624,0
2006-10-05,18.155,18.155,18.067,18.067,1379,0
2006-10-06,18.067,18.067,18.059,18.067,7030,0
2006-10-09,18.186,18.426,18.186,18.362,2634,0
2006-10-10,18.466,18.523,18.067,18.337,3509,0
2006-10-11,18.531,18.531,18.346,18.346,3509,0
2006-10-12,18.307,18.697,18.307,18.697,5603,0
2006-10-13,18.506,18.69,18.497,18.57,3017,0
2006-10-16,18.697,18.697,18.402,18.634,3570,0
2006-10-17,18.617,18.617,18.466,18.466,1299,0
2006-10-18,18.729,18.738,18.481,18.497,2485,0
2006-10-19,18.346,18.593,17.964,18.553,4531,0
2006-10-20,18.329,18.475,18.329,18.355,689,0
2006-10-23,18.587,18.625,18.506,18.587,244277,0
2006-10-24,18.713,18.817,18.625,18.777,2006,0
2006-10-25,18.864,19.542,18.864,19.375,5392,0
2006-10-26,19.343,19.343,19.233,19.343,7207,0
2006-10-27,19.359,19.359,19.343,19.343,249,0
2006-10-30,19.495,19.808,19.415,19.455,3416,0
2006-10-31,19.343,19.495,19.343,19.463,1756,0
2006-11-01,19.463,19.463,19.391,19.408,1039,0
2006-11-02,19.495,19.503,19.472,19.503,1388,0
2006-11-06,19.408,19.542,19.408,19.542,1016,0
2006-11-07,19.024,19.143,18.967,19.056,1128,0
2006-11-10,19.063,19.143,19.063,19.143,375,0
2006-11-13,18.946,19.455,18.946,19.455,1284,0
2006-11-15,19.463,19.678,19.455,19.542,3036,0
2006-11-17,19.255,19.542,19.168,19.542,2198,0
2006-11-20,19.622,19.622,19.551,19.622,1381,0
2006-11-22,19.551,19.551,19.143,19.143,1698,0
2006-11-27,19.079,19.079,19.079,19.079,848,0
2006-11-28,19.622,19.622,19.622,19.622,222,0
2006-11-29,19.12,19.304,18.466,18.697,2883,0
2006-11-30,18.665,19.088,18.665,18.665,1625,0
2006-12-01,19.127,19.233,19.127,19.233,1104,0
2006-12-04,19.526,19.742,19.352,19.526,5709,0
2006-12-06,19.423,19.448,19.423,19.423,1292,0
2006-12-07,19.423,19.534,19.423,19.463,1266,0
2006-12-08,19.542,19.542,19.43,19.43,2656,0
2006-12-11,19.622,19.656,19.526,19.656,2561,0
2006-12-12,19.463,19.542,19.463,19.542,1770,0
2006-12-13,19.622,19.622,19.575,19.598,2754,0
2006-12-14,19.478,19.542,19.255,19.495,1880,0
2006-12-15,19.359,19.558,19.224,19.304,5643,0
2006-12-18,19.271,19.511,18.946,19.287,2012,0
2006-12-19,19.304,19.304,19.104,19.104,3010,0
2006-12-20,19.056,19.135,18.841,19.04,2946,0
2006-12-21,18.946,19.135,18.905,19.135,2115,0
2006-12-22,19.135,19.143,19.135,19.143,249,0
2006-12-28,19.224,19.224,19.224,19.224,362,0
2007-01-03,18.785,18.946,18.41,18.946,2006,0
2007-01-10,19.143,19.176,19.143,19.176,375,0
2007-01-12,18.946,19.423,18.946,19.183,2859,0
2007-01-16,19.152,19.287,19.152,19.183,3509,0
2007-01-17,19.143,19.143,19.143,19.143,1972,0
2007-01-18,19.503,19.503,19.224,19.233,920,0
2007-01-19,19.247,19.472,18.954,19.472,1003,0
2007-01-22,19.183,19.183,18.346,18.946,9004,0
2007-01-23,18.761,18.993,18.761,18.841,1098,0
2007-01-24,18.57,18.809,18.57,18.809,7710,0
2007-01-25,18.466,18.967,18.466,18.665,2509,0
2007-01-26,18.746,19.063,18.746,19.015,6769,0
2007-01-29,19.015,19.224,19.015,19.224,2978,0
2007-01-30,19.088,19.208,19.063,19.143,6537,0
2007-01-31,19.486,19.534,19.486,19.534,878,0
2007-02-02,19.16,19.52,19.16,19.52,1504,0
2007-02-05,19.622,19.622,19.176,19.176,1504,0
2007-02-06,19.263,19.263,19.031,19.143,1652,0
2007-02-07,18.985,19.015,18.985,19.015,249,0
2007-02-08,19.008,19.008,19.008,19.008,249,0
2007-02-09,19.002,19.224,18.92,19.224,4887,0
2007-02-12,19.271,19.304,19.224,19.263,12413,0
2007-02-13,19.318,19.318,19.143,19.143,5641,0
2007-02-14,19.143,19.304,19.143,19.233,1128,0
2007-02-15,19.233,19.28,19.143,19.16,14171,0
2007-02-16,19.526,19.526,19.503,19.503,502,0
2007-02-20,19.846,19.846,19.015,19.224,10104,0
2007-02-21,19.478,19.478,18.946,19.199,5152,0
2007-02-22,19.104,19.296,18.92,19.063,31649,0
2007-02-23,19.143,19.143,19.063,19.063,1128,0
2007-02-26,19.056,19.143,18.905,19.135,3312,0
2007-02-27,18.946,19.031,18.882,18.882,12584,0
2007-02-28,19.079,19.143,18.954,19.135,2018,0
2007-03-01,19.335,19.343,19.296,19.296,1078,0
2007-03-02,19.143,19.304,19.143,19.255,4522,0
2007-03-05,19.296,19.296,19.296,19.296,126,0
2007-03-07,19.199,19.199,19.199,19.199,375,0
2007-03-08,19.143,19.143,19.143,19.143,554,0
2007-03-09,19.296,19.304,19.296,19.304,2509,0
2007-03-13,18.905,18.905,18.794,18.802,752,0
2007-03-14,18.713,18.905,18.371,18.905,3762,0
2007-03-15,18.985,18.985,18.809,18.809,249,0
2007-03-16,18.809,18.809,18.809,18.809,1379,0
2007-03-19,19.056,19.304,19.056,19.143,3135,0
2007-03-20,19.224,19.224,19.12,19.183,1863,0
2007-03-21,19.12,19.12,19.111,19.111,5392,0
2007-03-22,19.183,19.183,19.143,19.143,1756,0
2007-03-23,19.183,19.183,19.183,19.183,312,0
2007-03-26,19.024,19.28,19.024,19.28,588,0
2007-03-27,19.224,19.224,19.104,19.143,2132,0
2007-03-29,19.143,19.143,19.111,19.143,950,0
2007-03-30,19.031,19.031,18.346,18.911,4139,0
2007-04-02,19.056,19.063,19.008,19.063,4391,0
2007-04-03,19.063,19.071,19.063,19.071,878,0
2007-04-04,19.079,19.304,19.079,19.304,312,0
2007-04-05,19.135,19.614,18.825,19.534,8064,0
2007-04-09,19.367,19.463,19.367,19.463,375,0
2007-04-10,19.439,19.495,18.882,18.946,4519,0
2007-04-11,18.746,18.753,18.497,18.497,1504,0
2007-04-12,18.346,18.346,17.771,18.027,3334,0
2007-04-13,17.605,17.941,17.58,17.78,3741,0
2007-04-16,18.155,18.242,17.964,18.186,5976,0
2007-04-17,18.346,18.378,18.25,18.378,4256,0
2007-04-18,18.608,18.608,18.432,18.536,1337,0
2007-04-20,18.432,18.938,18.378,18.729,6036,0
2007-04-23,18.657,18.746,18.115,18.329,16459,0
2007-04-24,18.378,18.441,17.796,18.346,42127,0
2007-04-25,18.346,18.346,18.274,18.274,58988,0
2007-04-27,18.115,18.257,18.115,18.155,1254,0
2007-04-30,18.155,18.155,17.572,17.636,5169,0
2007-05-01,17.636,17.683,17.564,17.627,1328,0
2007-05-02,17.619,18.107,17.619,18.019,1003,0
2007-05-04,17.764,17.764,17.708,17.731,927,0
2007-05-07,17.669,17.941,17.669,17.859,966,0
2007-05-08,17.701,17.701,17.669,17.669,752,0
2007-05-10,17.708,17.708,17.589,17.589,1498,0
2007-05-11,17.627,17.653,17.627,17.653,502,0
2007-05-14,17.653,17.74,17.627,17.645,2345,0
2007-05-15,17.653,17.844,17.653,17.788,2353,0
2007-05-16,18.044,18.075,17.885,18.075,3291,0
2007-05-17,17.645,17.82,17.645,17.805,2861,0
2007-05-18,17.796,17.796,17.239,17.239,3691,0
2007-05-21,17.548,18.1,17.548,17.724,10897,0
2007-05-22,17.724,17.764,17.724,17.764,1240,0
2007-05-23,17.867,17.867,16.773,17.476,3641,0
2007-05-24,17.828,17.828,17.134,17.294,8525,0
2007-05-25,17.062,17.548,17.062,17.398,4513,0
2007-05-29,17.126,17.469,17.102,17.197,5056,0
2007-05-30,16.752,17.716,16.752,17.716,7681,0
2007-05-31,17.749,17.749,17.142,17.597,6251,0
2007-06-01,17.996,17.996,17.189,17.619,5543,0
2007-06-04,17.404,17.812,17.204,17.548,2667,0
2007-06-05,17.326,17.892,17.326,17.66,2105,0
2007-06-06,17.278,17.636,17.278,17.541,2509,0
2007-06-07,17.701,18.044,17.58,17.701,2658,0
2007-06-08,17.708,17.708,16.958,17.382,2571,0
2007-06-11,17.548,17.548,16.958,17.318,3881,0
2007-06-12,17.269,17.301,16.918,16.918,4128,0
2007-06-13,16.887,16.951,16.401,16.648,5225,0
2007-06-14,16.847,17.142,16.648,16.862,5397,0
2007-06-15,16.831,16.831,16.337,16.704,6837,0
2007-06-18,16.752,16.752,16.385,16.678,2171,0
2007-06-19,16.831,16.831,16.455,16.455,2509,0
2007-06-20,16.711,16.711,16.064,16.224,4149,0
2007-06-21,16.168,16.185,16.113,16.113,1890,0
2007-06-22,16.113,16.208,16.113,16.2,1192,0
2007-06-25,16.064,16.473,16.064,16.368,939,0
2007-06-26,16.256,16.289,15.993,16.041,1949,0
2007-06-27,16.152,16.152,16.034,16.041,2593,0
2007-06-28,16.152,16.152,16.152,16.152,126,0
2007-06-29,16.584,16.584,16.297,16.303,1876,0
2007-07-02,16.312,16.312,16.113,16.113,1630,0
2007-07-03,16.113,16.113,16.113,16.113,247,0
2007-07-05,16.113,16.113,16.113,16.113,626,0
2007-07-06,16.121,16.121,16.113,16.113,1128,0
2007-07-09,16.113,16.194,15.952,16.145,4223,0
2007-07-10,16.081,16.128,15.89,15.89,6771,0
2007-07-11,16.145,16.145,15.952,15.952,2644,0
2007-07-12,15.952,16.152,15.912,15.952,3832,0
2007-07-13,15.969,16.113,15.969,16.081,1880,0
2007-07-16,16.104,16.104,15.905,16.097,3200,0
2007-07-17,16.104,16.152,16.056,16.121,1920,0
2007-07-18,15.873,16.041,15.633,15.92,2595,0
2007-07-19,15.985,16.09,15.946,15.946,752,0
2007-07-20,16.104,16.145,16.104,16.145,359,0
2007-07-23,16.072,16.072,15.952,16.072,1020,0
2007-07-24,15.993,16.072,15.993,16.072,878,0
2007-07-25,16.072,16.072,16.05,16.05,502,0
2007-07-26,15.978,15.978,14.557,15.171,19722,0
2007-07-27,15.162,15.227,15.155,15.155,878,0
2007-07-30,14.981,15.89,14.981,15.89,2002,0
2007-07-31,15.849,15.849,15.849,15.849,126,0
2007-08-01,15.946,16.113,15.946,16.113,3636,0
2007-08-02,16.113,16.113,15.633,15.633,1259,0
2007-08-03,16.064,16.064,15.633,16.002,1501,0
2007-08-06,15.595,15.905,14.78,15.029,3322,0
2007-08-07,15.037,15.259,15.029,15.252,2006,0
2007-08-08,15.722,15.753,15.362,15.362,2054,0
2007-08-09,15.314,15.314,15.075,15.075,1379,0
2007-08-10,15.155,15.306,14.955,15.306,2092,0
2007-08-13,15.314,15.314,15.314,15.314,1379,0
2007-08-14,15.314,15.314,15.314,15.314,752,0
2007-08-15,15.946,16.034,15.236,15.555,1686,0
2007-08-16,15.555,15.555,15.555,15.555,1257,0
2007-08-17,15.412,15.586,15.075,15.555,10784,0
2007-08-20,15.555,15.897,15.162,15.434,8255,0
2007-08-21,15.802,16.44,15.434,16.344,10716,0
2007-08-22,16.337,16.352,16.265,16.352,1504,0
2007-08-23,15.244,16.041,15.244,15.882,2321,0
2007-08-24,16.05,16.05,16.05,16.05,126,0
2007-08-28,15.952,15.985,15.555,15.555,1128,0
2007-08-29,15.426,16.097,15.362,15.969,3044,0
2007-08-30,15.952,15.952,15.952,15.952,891,0
2007-08-31,16.025,16.025,16.016,16.016,878,0
2007-09-04,15.993,16.034,15.952,15.952,375,0
2007-09-05,15.993,15.993,15.946,15.946,1499,0
2007-09-07,15.946,16.041,15.912,15.952,4639,0
2007-09-10,15.802,15.802,15.802,15.802,126,0
2007-09-11,15.778,15.826,15.362,15.362,2150,0
2007-09-12,15.802,15.841,15.355,15.674,2513,0
2007-09-14,15.475,15.555,15.355,15.555,1255,0
2007-09-17,15.753,15.753,15.155,15.515,5095,0
2007-09-18,15.362,15.81,15.155,15.355,5535,0
2007-09-19,15.188,15.642,14.766,15.62,2571,0
2007-09-20,15.595,15.595,15.595,15.595,878,0
2007-09-21,15.62,15.627,15.395,15.395,2083,0
2007-09-24,15.627,15.952,15.627,15.952,885,0
2007-09-25,15.714,15.753,15.555,15.642,1756,0
2007-09-26,15.753,15.753,15.753,15.753,626,0
2007-09-27,15.952,15.952,15.746,15.746,843,0
2007-09-28,15.753,15.753,15.475,15.475,1254,0
2007-10-01,15.475,15.475,15.475,15.475,1003,0
2007-10-02,15.475,15.475,15.162,15.197,1920,0
2007-10-03,15.197,15.203,15.197,15.203,283,0
2007-10-04,15.197,15.362,15.155,15.162,2890,0
2007-10-05,15.155,15.162,15.037,15.037,8746,0
2007-10-08,15.155,15.563,15.155,15.563,1379,0
2007-10-09,15.555,15.555,15.155,15.162,1827,0
2007-10-10,15.547,15.555,15.044,15.044,4930,0
2007-10-11,15.155,15.188,14.837,14.837,13837,0
2007-10-12,14.852,15.155,14.829,15.155,1003,0
2007-10-15,14.461,15.092,14.461,14.949,3543,0
2007-10-16,14.429,14.996,14.429,14.876,5456,0
2007-10-17,14.876,14.876,14.876,14.876,249,0
2007-10-18,15.155,15.197,15.155,15.188,5392,0
2007-10-19,15.162,15.162,15.162,15.162,126,0
2007-10-22,15.188,15.434,14.766,15.155,6534,0
2007-10-23,15.155,15.18,15.155,15.155,752,0
2007-10-24,15.418,15.507,15.418,15.507,626,0
2007-10-25,15.197,15.197,15.197,15.197,498,0
2007-10-29,15.355,15.952,15.155,15.651,7538,0
2007-10-30,15.763,16.064,15.227,15.699,7014,0
2007-10-31,15.674,15.802,15.642,15.753,9441,0
2007-11-01,15.403,15.611,15.403,15.595,1756,0
2007-11-02,15.162,16.328,15.162,15.683,3190,0
2007-11-05,15.188,15.952,15.188,15.452,2175,0
2007-11-06,15.555,15.753,15.314,15.314,2612,0
2007-11-07,15.314,15.395,15.314,15.395,1754,0
2007-11-08,15.81,15.81,15.155,15.155,2384,0
2007-11-09,15.73,15.73,14.837,15.052,2257,0
2007-11-12,15.171,15.171,15.148,15.155,2756,0
2007-11-13,15.18,15.379,15.155,15.155,1669,0
2007-11-14,15.602,15.602,15.124,15.124,1154,0
2007-11-15,15.18,15.18,15.155,15.155,759,0
2007-11-16,15.586,15.62,15.155,15.155,4488,0
2007-11-19,15.18,15.379,15.075,15.162,29632,0
2007-11-20,14.852,15.124,14.645,14.75,7966,0
2007-11-21,14.741,15.395,14.741,14.955,4262,0
2007-11-23,15.753,15.753,15.403,15.403,752,0
2007-11-26,15.403,15.403,15.155,15.155,1128,0
2007-11-27,15.18,15.18,14.861,14.901,6545,0
2007-11-28,15.044,15.188,14.925,15.124,4164,0
2007-11-29,15.563,15.667,15.21,15.218,1128,0
2007-11-30,15.227,15.452,15.155,15.155,550,0
2007-12-03,15.674,15.674,15.332,15.475,1572,0
2007-12-04,15.667,15.705,15.475,15.475,4373,0
2007-12-06,15.555,15.555,15.403,15.403,312,0
2007-12-07,15.395,15.395,15.362,15.362,2005,0
2007-12-10,15.547,15.555,15.507,15.555,2756,0
2007-12-11,15.555,15.633,14.861,14.931,15922,0
2007-12-12,14.773,14.773,14.773,14.773,501,0
2007-12-13,14.78,14.955,14.757,14.876,2929,0
2007-12-14,14.805,14.805,14.757,14.773,5844,0
2007-12-17,14.789,15.037,14.342,14.342,2446,0
2007-12-18,14.357,14.47,13.959,14.166,10035,0
2007-12-19,15.826,15.833,13.959,14.159,2946,0
2007-12-20,13.68,13.697,13.655,13.655,900,0
2007-12-21,14.198,14.198,12.802,13.242,17448,0
2007-12-24,13.321,13.321,13.321,13.321,1254,0
2007-12-26,13.959,13.959,12.961,13.44,19904,0
2007-12-27,13.209,13.321,12.764,13.147,10707,0
2007-12-28,13.161,14.279,13.147,13.792,9223,0
2007-12-31,13.672,13.959,13.361,13.641,5140,0
2008-01-02,14.031,14.031,13.448,13.959,4271,0
2008-01-03,13.776,14.724,13.776,14.724,1808,0
2008-01-04,14.246,15.115,14.246,14.893,1877,0
2008-01-07,15.155,15.555,14.955,15.555,5130,0
2008-01-08,15.155,15.314,14.374,14.557,5018,0
2008-01-09,14.206,15.306,14.166,14.437,26449,0
2008-01-11,14.66,15.395,14.66,14.669,2331,0
2008-01-14,14.39,15.434,14.39,14.541,375,0
2008-01-15,14.581,14.724,14.581,14.724,375,0
2008-01-16,15.3,15.355,15.275,15.355,1504,0
2008-01-17,15.434,15.434,15.075,15.075,3720,0
2008-01-18,15.499,15.515,15.218,15.218,1128,0
2008-01-22,15.155,15.515,15.155,15.218,5893,0
2008-01-23,15.236,15.515,15.236,15.275,5140,0
2008-01-25,15.515,15.515,15.515,15.515,249,0
2008-01-28,15.482,15.778,15.482,15.753,5231,0
2008-01-29,15.738,15.738,15.595,15.633,11032,0
2008-01-30,15.785,15.802,15.611,15.69,2756,0
2008-01-31,15.714,15.714,15.69,15.714,5974,0
2008-02-01,15.817,15.912,15.817,15.912,2634,0
2008-02-04,15.683,15.912,15.683,15.912,2440,0
2008-02-05,16.137,16.137,16.137,16.137,375,0
2008-02-06,16.121,16.352,16.121,16.208,3636,0
2008-02-07,15.92,16.352,15.912,16.352,1756,0
2008-02-08,16.473,17.261,16.473,17.261,4553,0
2008-02-11,17.533,17.533,17.126,17.149,9730,0
2008-02-13,17.149,17.149,17.142,17.149,1756,0
2008-02-14,16.773,16.951,16.152,16.951,1880,0
2008-02-15,16.36,16.743,16.272,16.687,1322,0
2008-02-19,15.683,16.67,15.683,16.67,766,0
2008-02-20,16.752,16.752,15.969,16.743,5617,0
2008-02-21,16.128,16.752,16.002,16.16,5392,0
2008-02-22,15.952,16.28,15.722,15.952,3385,0
2008-02-25,16.152,16.584,16.041,16.473,5014,0
2008-02-26,15.833,16.717,15.395,16.344,5641,0
2008-02-27,15.96,16.511,15.577,16.511,1619,0
2008-02-28,15.929,16.433,15.905,16.433,2756,0
2008-02-29,15.778,16.615,15.362,16.448,5891,0
2008-03-04,15.969,15.969,15.969,15.969,126,0
2008-03-05,15.985,15.985,15.952,15.952,319,0
2008-03-06,16.321,16.575,15.96,16.575,2257,0
2008-03-10,15.236,16.152,15.236,15.482,2596,0
2008-03-11,15.291,15.611,14.598,14.757,11724,0
2008-03-12,14.757,14.955,14.757,14.955,2438,0
2008-03-14,14.955,14.955,14.757,14.757,1379,0
2008-03-18,14.159,14.955,14.159,14.955,1967,0
2008-03-19,14.955,14.955,14.949,14.955,3763,0
2008-03-24,14.949,16.137,14.949,15.155,14107,0
2008-03-25,14.981,14.981,14.557,14.581,4536,0
2008-03-26,14.733,14.757,14.159,14.253,17513,0
2008-03-27,14.757,14.757,14.143,14.143,7146,0
2008-03-28,15.132,15.132,15.003,15.003,904,0
2008-03-31,15.132,15.132,14.206,14.35,8973,0
2008-04-01,14.686,15.106,14.686,15.106,15041,0
2008-04-02,15.14,15.14,14.757,14.757,2006,0
2008-04-03,15.106,15.106,14.917,14.917,1003,0
2008-04-04,14.955,15.106,14.757,15.106,2639,0
2008-04-07,14.996,14.996,14.757,14.893,22065,0
2008-04-08,15.067,15.067,14.757,14.893,4639,0
2008-04-09,15.019,15.019,14.837,14.837,1081,0
2008-04-10,15.044,15.059,14.437,14.917,4460,0
2008-04-11,15.029,15.029,14.885,14.885,1128,0
2008-04-14,14.724,14.917,14.724,14.733,2006,0
2008-04-15,14.716,14.837,14.716,14.837,2331,0
2008-04-16,14.837,14.837,14.837,14.837,249,0
2008-04-17,14.876,14.876,14.837,14.876,2710,0
2008-04-18,15.633,15.633,14.893,15.01,2664,0
2008-04-21,14.789,14.789,14.757,14.766,1571,0
2008-04-22,14.876,15.952,14.876,15.841,1012,0
2008-04-24,15.929,15.952,15.084,15.555,3340,0
2008-04-28,15.912,15.937,15.538,15.538,626,0
2008-04-29,14.996,15.037,14.996,15.003,502,0
2008-04-30,15.019,15.699,15.019,15.699,1920,0
2008-05-02,15.019,16.137,14.996,15.101,1602,0
2008-05-05,15.019,15.515,14.996,15.515,2883,0
2008-05-06,15.642,15.946,15.633,15.946,3135,0
2008-05-07,15.952,15.952,15.952,15.952,502,0
2008-05-09,15.092,15.092,15.092,15.092,249,0
2008-05-12,15.244,15.244,15.052,15.052,382,0
2008-05-13,14.852,16.064,14.852,16.064,878,0
2008-05-14,14.981,14.981,14.981,14.981,249,0
2008-05-15,14.988,15.912,14.988,15.69,2461,0
2008-05-16,15.602,15.602,15.155,15.155,375,0
2008-05-19,15.355,15.355,14.262,14.357,12060,0
2008-05-20,14.445,14.557,14.365,14.557,712,0
2008-05-21,14.357,14.357,14.238,14.357,5016,0
2008-05-22,14.398,14.66,14.398,14.66,502,0
2008-05-23,14.357,14.797,14.357,14.365,1630,0
2008-05-27,14.365,15.067,14.357,14.398,1699,0
2008-05-28,14.63,15.084,13.966,14.374,4028,0
2008-05-29,14.709,14.709,12.89,13.966,29781,0
2008-05-30,13.966,15.067,13.68,14.198,12916,0
2008-06-02,14.453,14.909,14.453,14.909,6522,0
2008-06-03,14.789,14.829,14.78,14.829,508,0
2008-06-04,14.636,14.636,13.759,14.326,626,0
2008-06-05,14.119,14.55,14.119,14.509,1644,0
2008-06-06,14.293,14.326,14.119,14.246,2721,0
2008-06-09,14.39,14.39,13.975,14.39,2369,0
2008-06-11,13.975,14.182,13.959,14.182,1504,0
2008-06-12,14.238,14.326,13.959,13.959,1379,0
2008-06-13,13.959,14.127,13.712,13.816,3724,0
2008-06-16,14.111,14.111,14.111,14.111,935,0
2008-06-17,14.078,14.111,13.863,14.111,1504,0
2008-06-18,13.927,13.927,13.607,13.625,3960,0
2008-06-19,13.56,14.166,13.56,14.166,1003,0
2008-06-23,14.096,15.106,14.087,14.757,3324,0
2008-06-24,14.078,15.124,14.078,14.677,1457,0
2008-06-26,14.35,14.35,14.159,14.159,3090,0
2008-06-27,14.159,14.357,14.159,14.357,3058,0
2008-06-30,15.101,15.124,14.159,14.35,10101,0
2008-07-02,14.357,14.357,13.959,13.966,4199,0
2008-07-07,14.182,14.198,14.04,14.04,2645,0
2008-07-08,13.959,14.909,13.56,14.166,3358,0
2008-07-09,13.992,14.19,13.966,14.19,878,0
2008-07-10,13.966,13.966,13.569,13.569,1504,0
2008-07-11,13.56,13.727,13.56,13.577,1047,0
2008-07-14,13.56,13.633,13.529,13.56,6080,0
2008-07-15,13.481,13.551,13.361,13.521,3509,0
2008-07-16,13.759,14.238,13.719,14.096,9399,0
2008-07-17,14.716,15.148,14.238,14.238,3817,0
2008-07-18,15.037,15.155,14.716,14.716,502,0
2008-07-22,15.084,15.699,15.084,15.555,6537,0
2008-07-23,15.522,15.522,15.171,15.171,570,0
2008-07-25,14.63,15.003,14.63,14.963,1406,0
2008-07-28,14.653,15.499,14.653,15.379,1810,0
2008-07-29,15.515,15.515,15.482,15.515,646,0
2008-07-31,15.355,15.355,14.852,14.909,4017,0
2008-08-01,14.845,15.555,14.757,14.757,4375,0
2008-08-04,14.645,14.686,14.357,14.437,3010,0
2008-08-05,14.357,14.357,14.357,14.357,626,0
2008-08-06,14.589,14.63,14.589,14.63,249,0
2008-08-07,14.741,14.741,14.653,14.653,1009,0
2008-08-08,14.365,14.365,13.975,14.262,4550,0
2008-08-11,14.557,15.227,14.47,14.757,6091,0
2008-08-12,14.422,14.422,14.422,14.422,249,0
2008-08-13,14.574,14.837,14.357,14.686,4118,0
2008-08-14,14.429,14.733,14.253,14.733,588,0
2008-08-15,14.581,14.581,14.013,14.013,412,0
2008-08-19,14.382,14.453,13.84,14.453,4485,0
2008-08-20,14.453,14.453,14.357,14.357,439,0
2008-08-22,13.959,14.279,13.919,14.149,1305,0
2008-08-25,13.911,13.959,13.759,13.759,1880,0
2008-08-26,14.206,14.342,13.959,14.279,2872,0
2008-08-27,13.577,14.357,13.577,13.816,2327,0
2008-08-28,13.807,13.807,13.768,13.768,1215,0
2008-08-29,13.569,13.799,13.569,13.799,1441,0
2008-09-02,14.35,14.813,14.301,14.613,4757,0
2008-09-04,15.148,15.873,15.148,15.314,8976,0
2008-09-05,15.355,15.355,15.162,15.355,6246,0
2008-09-08,15.515,15.515,15.395,15.49,4183,0
2008-09-09,15.395,15.395,15.283,15.283,1128,0
2008-09-10,15.515,15.515,15.515,15.515,249,0
2008-09-11,15.314,15.507,15.314,15.507,1504,0
2008-09-15,15.434,15.434,15.155,15.155,1880,0
2008-09-16,14.357,15.347,13.481,15.155,1828,0
2008-09-17,13.283,13.68,13.283,13.633,375,0
2008-09-18,14.262,14.845,13.799,14.845,502,0
2008-09-19,15.155,15.155,12.491,13.583,10531,0
2008-09-22,13.759,14.757,12.5,13.025,2756,0
2008-09-23,12.97,13.002,12.771,12.771,1870,0
2008-09-24,13.161,13.952,13.025,13.56,4314,0
2008-09-25,13.799,13.944,13.641,13.799,4513,0
2008-09-26,13.952,13.952,13.799,13.799,2609,0
2008-09-29,13.002,13.002,12.764,12.802,5077,0
2008-09-30,13.952,13.952,13.161,13.161,1694,0
2008-10-01,12.953,15.355,12.953,15.355,6671,0
2008-10-02,15.395,15.482,14.031,15.482,2624,0
2008-10-03,15.355,15.952,15.314,15.314,7899,0
2008-10-06,15.475,15.627,14.557,14.557,3523,0
2008-10-07,13.959,15.332,13.959,15.332,3636,0
2008-10-08,15.53,15.53,13.966,14.031,2522,0
2008-10-09,14.031,14.246,13.56,13.56,9539,0
2008-10-10,13.161,13.161,11.964,12.364,62690,0
2008-10-13,13.896,14.35,13.098,13.599,3882,0
2008-10-14,14.357,14.357,13.417,13.417,1128,0
2008-10-15,13.56,13.56,13.161,13.161,1880,0
2008-10-16,13.944,15.92,13.944,15.746,21894,0
2008-10-17,15.459,15.459,14.04,14.064,910,0
2008-10-20,15.507,15.507,15.14,15.14,1003,0
2008-10-21,15.347,15.347,14.78,14.852,2606,0
2008-10-22,14.78,14.78,14.198,14.198,5826,0
2008-10-23,13.911,14.271,13.888,14.127,2571,0
2008-10-24,13.919,14.127,13.759,14.127,7635,0
2008-10-27,13.807,13.807,13.807,13.807,126,0
2008-10-28,13.759,14.733,13.257,14.365,11685,0
2008-10-29,13.551,14.598,13.551,14.598,752,0
2008-10-30,14.357,14.357,13.385,13.569,1880,0
2008-10-31,13.959,14.357,13.944,14.35,4357,0
2008-11-03,14.087,14.636,14.087,14.517,2883,0
2008-11-04,14.757,14.955,14.686,14.955,7113,0
2008-11-05,14.557,15.197,14.557,15.155,13454,0
2008-11-06,15.395,15.395,14.279,14.279,10466,0
2008-11-07,14.55,14.55,14.517,14.517,249,0
2008-11-11,13.727,14.757,13.727,14.757,249,0
2008-11-12,13.752,13.776,13.752,13.759,653,0
2008-11-13,14.733,15.155,14.733,15.155,2728,0
2008-11-14,13.727,15.132,13.727,14.437,1756,0
2008-11-19,14.285,14.285,13.488,13.496,878,0
2008-11-20,13.503,13.56,13.481,13.56,918,0
2008-11-21,14.35,14.613,13.959,14.613,1543,0
2008-11-24,14.75,15.62,14.75,15.62,3557,0
2008-11-25,15.753,15.753,15.387,15.667,2969,0
2008-11-26,15.753,15.753,15.155,15.155,1151,0
2008-12-01,15.753,15.753,14.837,15.73,1856,0
2008-12-02,15.753,15.753,14.837,15.155,4191,0
2008-12-03,14.837,15.555,14.35,14.47,24699,0
2008-12-04,15.291,15.314,14.63,15.115,8147,0
2008-12-08,14.955,15.314,14.357,14.422,11313,0
2008-12-09,14.733,15.115,14.733,15.115,9029,0
2008-12-10,14.996,14.996,14.557,14.557,1000,0
2008-12-11,14.757,14.757,14.757,14.757,126,0
2008-12-12,14.757,14.757,14.66,14.66,2509,0
2008-12-15,14.996,14.996,14.955,14.955,1128,0
2008-12-16,14.996,14.996,14.996,14.996,1504,0
2008-12-17,15.075,15.563,15.075,15.563,36827,0
2008-12-18,15.595,15.595,15.283,15.283,5266,0
2008-12-19,15.155,15.602,15.155,15.244,30710,0
2008-12-22,15.403,15.475,15.155,15.314,3763,0
2008-12-23,15.236,15.434,15.236,15.395,3331,0
2008-12-24,14.981,15.275,14.972,15.075,4783,0
2008-12-26,14.797,15.275,14.797,15.252,4138,0
2008-12-29,15.203,15.314,15.155,15.314,4049,0
2008-12-30,15.314,15.314,14.955,15.155,20184,0
2008-12-31,15.412,15.555,15.412,15.515,2634,0
2009-01-02,15.602,15.602,15.124,15.155,1866,0
2009-01-05,15.347,15.563,15.124,15.563,3791,0
2009-01-06,15.602,15.602,15.387,15.418,3966,0
2009-01-07,15.714,15.753,15.395,15.753,7144,0
2009-01-08,15.387,15.753,15.387,15.753,1065,0
2009-01-09,15.746,15.952,15.738,15.952,2568,0
2009-01-12,15.633,15.633,15.037,15.555,1635,0
2009-01-14,15.753,16.743,15.332,16.352,5762,0
2009-01-15,15.21,15.21,15.21,15.21,126,0
2009-01-16,15.252,15.252,15.252,15.252,502,0
2009-01-20,16.752,16.752,15.227,15.577,1724,0
2009-01-21,15.075,15.952,15.075,15.952,3418,0
2009-01-22,15.952,15.952,15.18,15.203,3138,0
2009-01-23,15.197,15.203,15.052,15.052,1056,0
2009-01-26,15.197,15.197,14.461,15.162,4863,0
2009-01-27,15.347,15.347,14.445,14.773,1880,0
2009-01-28,15.101,15.101,14.757,15.075,1503,0
2009-01-29,14.955,14.996,14.75,14.949,3973,0
2009-01-30,14.445,14.996,14.445,14.949,9628,0
2009-02-02,15.155,15.155,14.437,14.47,6870,0
2009-02-03,14.357,14.955,14.357,14.437,13424,0
2009-02-04,14.709,14.813,14.437,14.479,1084,0
2009-02-06,14.949,14.955,14.669,14.797,2096,0
2009-02-09,14.805,14.805,14.797,14.797,375,0
2009-02-10,14.837,14.963,14.39,14.955,8029,0
2009-02-11,14.955,15.155,14.605,14.605,2816,0
2009-02-12,14.605,14.613,14.357,14.485,2509,0
2009-02-13,14.437,14.517,14.437,14.517,1630,0
2009-02-17,14.598,14.949,14.398,14.949,9950,0
2009-02-18,14.517,14.955,14.429,14.598,6377,0
2009-02-19,13.408,14.955,13.408,14.382,24741,0
2009-02-20,14.262,14.931,14.262,14.285,752,0
2009-02-23,14.931,15.555,14.917,15.155,8781,0
2009-02-24,15.18,15.18,14.931,14.931,1150,0
2009-02-26,15.155,15.952,15.155,15.952,2964,0
2009-02-27,15.952,15.952,14.963,14.963,3507,0
2009-03-02,14.963,15.738,14.813,15.355,4631,0
2009-03-03,14.557,15.522,14.557,15.522,1430,0
2009-03-04,15.467,15.467,14.789,14.955,2909,0
2009-03-06,15.314,15.347,14.382,14.382,4440,0
2009-03-10,14.414,14.917,14.374,14.653,1427,0
2009-03-12,15.115,15.148,15.106,15.148,752,0
2009-03-13,14.414,14.453,14.382,14.453,1880,0
2009-03-17,14.398,15.339,14.374,15.339,1300,0
2009-03-19,15.155,15.155,14.741,14.741,1568,0
2009-03-20,15.14,15.347,15.003,15.323,2702,0
2009-03-23,15.355,15.355,14.557,15.155,4554,0
2009-03-24,15.355,15.355,15.355,15.355,126,0
2009-03-25,15.355,15.499,15.323,15.499,1368,0
2009-03-26,15.738,15.738,14.686,14.686,1521,0
2009-03-27,15.155,15.155,14.716,14.773,4938,0
2009-03-30,14.996,14.996,14.724,14.757,1873,0
2009-03-31,15.037,15.084,14.398,15.075,1605,0
2009-04-02,15.052,15.155,14.757,14.757,502,0
2009-04-03,15.21,15.259,14.766,14.789,1880,0
2009-04-06,15.291,15.332,15.188,15.332,4040,0
2009-04-07,14.78,15.515,14.766,14.963,6118,0
2009-04-08,14.789,15.236,14.78,15.115,2400,0
2009-04-09,15.197,15.459,15.075,15.459,796,0
2009-04-13,15.555,15.555,15.01,15.01,835,0
2009-04-14,14.917,15.538,14.917,15.291,1756,0
2009-04-15,14.955,15.227,14.574,15.21,4749,0
2009-04-16,15.355,15.547,15.197,15.49,11771,0
2009-04-17,15.833,15.833,15.547,15.753,1257,0
2009-04-20,14.422,15.753,14.422,15.674,4007,0
2009-04-21,15.753,15.753,15.714,15.753,4228,0
2009-04-22,16.008,16.752,15.952,16.704,7388,0
2009-04-23,16.16,16.575,16.16,16.416,3711,0
2009-04-27,16.433,16.717,15.969,16.711,2393,0
2009-04-28,16.752,16.752,16.265,16.36,2459,0
2009-04-29,16.321,16.455,16.321,16.455,505,0
2009-04-30,16.711,16.711,16.584,16.607,6234,0
2009-05-01,16.352,16.687,16.272,16.664,2538,0
2009-05-04,16.752,17.149,16.67,17.094,5092,0
2009-05-05,16.272,16.782,16.242,16.607,22542,0
2009-05-06,16.473,18.123,16.473,17.675,7361,0
2009-05-07,17.923,19.127,17.74,18.426,8233,0
2009-05-08,18.346,19.823,17.636,18.625,17938,0
2009-05-11,19.255,19.255,17.749,18.553,9336,0
2009-05-12,18.346,19.558,18.346,19.558,6268,0
2009-05-13,19.823,19.823,18.993,18.993,4013,0
2009-05-14,17.564,19.247,17.564,19.088,1943,0
2009-05-15,19.127,19.463,18.721,18.975,8376,0
2009-05-18,18.746,19.104,18.746,19.056,4319,0
2009-05-19,18.65,19.063,17.357,19.063,5970,0
2009-05-20,19.079,19.127,18.753,18.975,6188,0
2009-05-21,18.864,20.286,18.625,19.648,42800,0
2009-05-22,18.785,20.142,18.785,19.717,27309,0
2009-05-26,19.607,19.695,19.327,19.542,15699,0
2009-05-27,19.656,19.663,18.785,18.873,18644,0
2009-05-28,19.143,19.143,18.841,19.104,2509,0
2009-05-29,18.825,19.127,18.393,19.127,4163,0
2009-06-01,19.127,19.127,18.985,18.985,1086,0
2009-06-02,18.946,18.946,18.578,18.617,5719,0
2009-06-03,18.378,18.857,18.307,18.641,2972,0
2009-06-04,18.393,18.746,18.036,18.036,6638,0
2009-06-05,17.956,18.578,17.956,18.432,3652,0
2009-06-08,18.059,18.954,17.948,18.905,25906,0
2009-06-09,18.911,18.911,18.608,18.897,21999,0
2009-06-10,18.785,18.946,18.426,18.489,8099,0
2009-06-11,18.938,19.143,18.608,19.135,14942,0
2009-06-12,19.143,19.526,19.015,19.526,6476,0
2009-06-15,18.905,19.143,18.857,19.104,11748,0
2009-06-16,18.864,19.096,18.481,19.071,4600,0
2009-06-17,18.794,19.104,18.514,19.104,9565,0
2009-06-18,19.104,19.534,18.746,19.526,28834,0
2009-06-19,19.583,19.942,18.959,19.926,45427,0
2009-06-22,19.622,19.942,19.199,19.942,17666,0
2009-06-23,20.061,20.061,19.558,19.558,11250,0
2009-06-24,19.862,20.341,19.311,19.901,41127,0
2009-06-25,19.862,19.942,19.335,19.942,31801,0
2009-06-26,20.142,22.254,19.472,20.58,1549375,0
2009-06-29,20.604,20.843,19.592,20.045,71346,0
2009-06-30,20.053,20.35,19.143,19.168,35816,0
2009-07-01,19.271,20.093,18.794,20.061,29354,0
2009-07-02,20.259,20.341,19.43,19.901,40500,0
2009-07-06,19.934,20.363,19.143,20.363,21433,0
2009-07-07,20.469,20.691,19.478,19.478,20033,0
2009-07-08,19.711,19.926,19.359,19.463,21478,0
2009-07-09,19.583,19.583,19.359,19.359,32011,0
2009-07-10,19.391,19.704,19.391,19.704,7030,0
2009-07-13,19.704,20.061,19.678,20.061,10286,0
2009-07-14,19.663,20.021,19.656,19.799,7160,0
2009-07-15,20.005,20.012,19.782,20.012,24306,0
2009-07-16,19.717,20.301,19.717,20.021,24331,0
2009-07-17,20.301,20.301,19.695,19.813,19386,0
2009-07-20,19.934,20.124,19.656,20.124,14864,0
2009-07-21,20.093,20.739,19.639,20.739,26807,0
2009-07-22,20.635,21.377,20.053,21.138,54792,0
2009-07-23,21.026,21.936,20.531,21.457,44010,0
2009-07-24,21.313,21.41,20.739,21.138,22616,0
2009-07-27,21.121,21.138,20.492,21.043,12616,0
2009-07-28,21.138,21.369,20.691,21.138,25851,0
2009-07-29,20.819,21.536,20.038,20.252,64783,0
2009-07-30,20.731,21.138,20.294,21.034,24141,0
2009-07-31,20.946,21.138,20.324,21.138,14242,0
2009-08-03,21.297,21.472,21.138,21.338,26148,0
2009-08-04,21.219,21.322,20.548,21.322,9457,0
2009-08-05,21.258,21.33,20.756,20.756,25021,0
2009-08-06,20.914,20.914,20.524,20.524,9486,0
2009-08-07,20.89,20.89,20.611,20.739,12033,0
2009-08-10,20.531,20.531,20.189,20.363,7141,0
2009-08-11,20.363,20.66,19.942,20.086,22198,0
2009-08-12,20.142,21.107,20.012,20.961,40242,0
2009-08-13,20.94,20.94,20.619,20.739,10731,0
2009-08-14,20.221,20.445,20.038,20.109,11494,0
2009-08-17,19.964,20.277,19.551,19.973,11901,0
2009-08-18,20.012,20.012,19.088,19.472,20817,0
2009-08-19,19.472,19.926,19.04,19.511,14602,0
2009-08-20,19.558,20.979,19.183,20.35,51482,0
2009-08-21,20.851,20.851,19.408,20.756,31218,0
2009-08-24,20.756,20.756,19.63,19.879,47354,0
2009-08-25,20.181,20.611,19.808,20.259,17077,0
2009-08-26,20.315,20.594,19.495,20.453,15088,0
2009-08-27,20.357,20.795,19.583,20.795,6741,0
2009-08-28,20.778,20.778,19.678,20.363,7969,0
2009-08-31,20.259,20.859,20.045,20.268,31105,0
2009-09-01,20.181,20.722,19.558,19.558,21176,0
2009-09-02,19.648,20.445,19.648,19.917,28073,0
2009-09-03,19.836,20.124,19.704,19.982,5338,0
2009-09-04,19.75,20.315,19.686,20.221,15347,0
2009-09-08,19.892,20.372,19.678,20.117,24398,0
2009-09-09,19.823,20.189,19.823,20.189,7977,0
2009-09-10,20.021,20.021,19.686,19.862,15270,0
2009-09-11,19.773,19.773,19.495,19.622,3510,0
2009-09-14,19.583,19.663,19.239,19.622,22051,0
2009-09-15,19.343,20.501,19.096,20.379,64750,0
2009-09-16,20.301,20.453,20.053,20.453,7641,0
2009-09-17,20.259,20.308,19.95,20.068,3812,0
2009-09-18,20.029,20.571,19.711,20.1,35951,0
2009-09-21,19.669,20.557,19.304,20.181,26054,0
2009-09-22,20.406,20.524,19.63,20.436,21348,0
2009-09-23,20.548,20.859,20.268,20.756,48339,0
2009-09-24,20.619,21.06,19.942,20.589,83670,0
2009-09-25,20.524,20.739,20.524,20.674,12876,0
2009-09-28,20.628,21.01,20.628,20.953,23555,0
2009-09-29,20.492,20.97,20.268,20.286,13410,0
2009-09-30,20.388,21.09,20.301,20.301,20398,0
2009-10-01,20.531,20.953,20.517,20.58,9794,0
2009-10-02,20.341,20.739,19.836,20.005,14212,0
2009-10-05,20.259,20.469,20.053,20.372,7805,0
2009-10-06,19.973,20.539,19.973,20.531,12148,0
2009-10-07,20.517,21.394,20.053,21.33,33780,0
2009-10-08,21.33,21.512,20.453,20.979,97048,0
2009-10-09,20.914,21.936,20.594,21.711,104022,0
2009-10-12,21.896,22.136,21.689,21.689,22285,0
2009-10-13,21.793,22.063,21.577,21.993,14421,0
2009-10-14,22.224,22.224,21.6,22.216,5112,0
2009-10-15,21.967,22.087,21.766,21.864,6118,0
2009-10-16,21.896,21.896,21.275,21.616,12362,0
2009-10-19,21.831,22,21.655,21.871,2945,0
2009-10-20,20.867,22.224,20.867,22.015,8110,0
2009-10-21,21.736,22.056,21.552,21.766,18906,0
2009-10-22,21.754,22.127,21.497,21.754,23550,0
2009-10-23,21.831,21.936,21.41,21.434,12207,0
2009-10-26,21.457,22.237,21.362,21.362,8174,0
2009-10-27,21.377,21.871,21.249,21.377,17869,0
2009-10-28,21.346,21.913,21.249,21.528,10773,0
2009-10-29,21.68,21.68,21.177,21.235,7646,0
2009-10-30,21.193,21.633,19.942,21.624,58735,0
2009-11-02,20.747,22.733,20.747,21.849,12337,0
2009-11-03,21.711,21.801,21.48,21.633,8818,0
2009-11-04,21.793,22.437,21.377,21.663,15960,0
2009-11-05,21.766,22.104,21.313,22.104,7516,0
2009-11-06,21.984,22.112,21.793,22.048,7229,0
2009-11-09,22.175,22.175,21.385,22.112,30139,0
2009-11-10,21.976,22.237,21.976,22.136,23430,0
2009-11-11,22.287,22.43,22.112,22.43,13569,0
2009-11-12,22.31,22.334,21.655,21.92,13011,0
2009-11-13,21.913,22.31,21.913,22.271,9223,0
2009-11-16,22.422,23.474,22.422,23.299,16682,0
2009-11-17,23.148,23.491,23.132,23.291,6055,0
2009-11-18,23.291,23.291,22.589,23.115,4300,0
2009-11-19,22.972,23.243,21.936,22.686,23854,0
2009-11-20,22.764,22.901,22.056,22.327,11945,0
2009-11-23,22.455,22.932,22.413,22.733,11242,0
2009-11-24,22.669,22.669,21.943,22.301,9662,0
2009-11-25,22.327,22.614,21.984,22.056,6520,0
2009-11-27,21.801,21.943,21.291,21.291,7656,0
2009-11-30,21.291,21.291,20.23,20.843,22418,0
2009-12-01,20.987,22.119,20.987,21.943,13381,0
2009-12-02,21.823,22.926,21.426,22.821,15128,0
2009-12-03,22.948,23.219,22.533,22.742,23705,0
2009-12-04,23.196,23.196,21.663,21.936,34044,0
2009-12-07,21.943,21.976,21.592,21.936,9033,0
2009-12-08,21.84,21.92,21.305,21.394,11415,0
2009-12-09,21.219,21.521,21.193,21.291,7380,0
2009-12-10,21.369,21.943,21.369,21.585,33374,0
2009-12-11,21.497,21.928,21.369,21.809,5339,0
2009-12-14,21.736,21.936,21.48,21.816,12081,0
2009-12-15,21.84,21.887,21.138,21.146,17170,0
2009-12-16,21.457,21.936,21.17,21.633,15113,0
2009-12-17,21.736,21.879,21.346,21.346,6379,0
2009-12-18,21.48,21.936,21.266,21.936,54757,0
2009-12-21,21.896,21.936,21.561,21.831,8180,0
2009-12-22,21.887,21.887,21.377,21.377,9227,0
2009-12-23,21.466,21.689,21.24,21.521,8060,0
2009-12-24,21.642,21.928,21.466,21.489,1096,0
2009-12-28,21.92,21.92,21.48,21.913,4753,0
2009-12-29,21.823,21.887,21.434,21.849,5556,0
2009-12-30,21.761,22.136,21.385,22.136,12332,0
2009-12-31,22.16,23.276,21.377,22.567,16117,0
2010-01-04,22.733,23.268,22.175,22.533,10991,0
2010-01-05,22.422,23.468,21.871,23.068,54913,0
2010-01-06,23.213,23.213,22.19,22.246,33510,0
2010-01-07,21.993,22.254,21.655,22.112,10059,0
2010-01-08,22.063,23.068,21.801,22.422,9399,0
2010-01-11,22.43,23.483,22.43,22.511,10763,0
2010-01-12,22.365,22.422,21.775,21.913,6677,0
2010-01-13,21.896,22.43,21.896,21.976,5775,0
2010-01-14,22.071,22.382,21.857,21.976,7527,0
2010-01-15,22.151,22.926,21.394,22.056,48197,0
2010-01-19,22.351,22.926,21.642,22.75,9660,0
2010-01-20,22.606,22.606,21.633,21.831,11032,0
2010-01-21,21.904,21.904,21.177,21.202,15823,0
2010-01-22,21.138,22.208,21.138,21.416,39544,0
2010-01-25,21.394,22.23,21.297,21.719,25758,0
2010-01-26,21.642,21.936,21.235,21.235,26215,0
2010-01-27,21.186,21.642,20.875,21.09,33692,0
2010-01-28,21.162,21.369,20.363,20.492,19879,0
2010-01-29,20.517,20.66,20.021,20.1,15281,0
2010-02-01,20.197,20.883,20.197,20.628,9522,0
2010-02-02,20.851,21.13,20.142,20.142,13900,0
2010-02-03,20.181,20.315,19.583,19.592,13379,0
2010-02-04,19.823,19.823,18.355,18.355,45801,0
2010-02-05,18.673,19.233,18.346,18.587,11045,0
2010-02-08,18.587,18.993,18.561,18.673,15508,0
2010-02-09,19.015,19.135,18.69,19.015,5830,0
2010-02-10,18.857,19.143,18.849,19.049,5013,0
2010-02-11,18.975,19.846,18.967,19.639,11203,0
2010-02-12,19.495,20.286,19.359,20.286,10689,0
2010-02-16,20.7,21.034,20.35,20.691,4571,0
2010-02-17,20.739,20.763,20.372,20.763,7019,0
2010-02-18,20.379,21.026,20.005,20.756,33326,0
2010-02-19,20.756,21.857,20.747,21.745,17934,0
2010-02-22,21.823,22.293,21.235,22.254,5535,0
2010-02-23,22.136,22.99,21.655,22.733,12386,0
2010-02-24,22.695,22.695,22.224,22.47,4271,0
2010-02-25,22.28,22.669,22.16,22.559,13775,0
2010-02-26,22.533,22.533,21.608,21.608,19237,0
2010-03-01,21.816,22.533,21.775,22.246,7064,0
2010-03-02,22.198,22.518,21.993,22.477,8743,0
2010-03-03,22.533,22.733,21.887,22.589,8991,0
2010-03-04,22.733,22.917,22.271,22.917,6387,0
2010-03-05,23.046,23.515,22.334,23.252,11935,0
2010-03-08,22.677,23.132,22.669,23.101,8195,0
2010-03-09,22.964,23.132,22.541,22.972,5484,0
2010-03-10,22.861,23.132,22.861,22.99,4551,0
2010-03-11,22.893,22.893,22.525,22.846,2624,0
2010-03-12,22.494,22.702,22.47,22.525,1367,0
2010-03-15,22.638,23.084,22.143,22.143,9451,0
2010-03-16,22.567,22.567,22.19,22.446,1840,0
2010-03-17,22.525,22.541,22.318,22.374,7675,0
2010-03-18,22.533,22.71,22.19,22.224,5416,0
2010-03-19,22.374,22.581,21.711,22.208,20268,0
2010-03-22,22.087,22.638,21.663,22.374,3865,0
2010-03-23,22.31,22.567,21.943,22.422,6638,0
2010-03-24,22.271,22.614,21.849,22.318,5126,0
2010-03-25,22.382,22.455,21.904,22.007,5282,0
2010-03-26,22.237,22.287,22,22.095,2257,0
2010-03-29,22.16,22.334,21.871,22.031,5267,0
2010-03-30,22.031,22.318,22.031,22.301,4431,0
2010-03-31,22.327,22.334,21.736,21.736,14856,0
2010-04-01,21.896,22.246,21.512,21.545,6346,0
2010-04-05,21.426,21.904,21.338,21.512,8395,0
2010-04-06,21.434,23.011,21.227,22.446,9526,0
2010-04-07,22.301,23.059,22.301,22.733,7028,0
2010-04-08,22.662,22.662,22.581,22.581,3368,0
2010-04-09,21.793,22.893,21.793,22.382,6905,0
2010-04-12,22.112,22.63,21.904,22.151,4344,0
2010-04-13,22.293,22.39,21.466,21.616,4588,0
2010-04-14,21.809,22.301,21.346,21.92,10177,0
2010-04-15,22.023,22.136,21.913,21.928,2540,0
2010-04-16,22.007,22.015,21.577,21.577,9926,0
2010-04-19,21.616,21.936,21.138,21.297,8865,0
2010-04-20,21.275,21.849,21.275,21.6,3646,0
2010-04-21,21.193,21.689,21.162,21.569,1531,0
2010-04-22,21.528,21.871,21.489,21.871,4678,0
2010-04-23,21.871,21.936,21.457,21.871,5896,0
2010-04-26,21.928,21.936,21.385,21.561,11848,0
2010-04-27,21.689,21.745,21.616,21.663,4880,0
2010-04-28,21.754,21.887,21.466,21.655,7199,0
2010-04-29,21.655,21.943,21.402,21.943,12607,0
2010-04-30,21.354,21.936,21.354,21.608,10080,0
2010-05-03,21.663,21.879,21.624,21.879,2976,0
2010-05-04,21.633,21.92,21.17,21.727,6538,0
2010-05-05,21.41,21.928,21.258,21.338,8878,0
2010-05-06,21.536,21.577,20.341,20.739,10715,0
2010-05-07,20.834,21.338,19.982,19.982,15407,0
2010-05-10,20.51,21.394,20.501,21.297,13327,0
2010-05-11,21.121,21.736,20.739,21.736,8011,0
2010-05-12,21.706,22.733,21.034,22.725,20543,0
2010-05-13,22.733,22.733,22.47,22.702,6184,0
2010-05-14,22.525,22.525,22.136,22.334,4628,0
2010-05-17,22.486,22.733,22.119,22.511,7011,0
2010-05-18,22.733,22.99,22.143,22.327,6507,0
2010-05-19,22.358,22.455,21.793,21.887,9215,0
2010-05-20,21.536,22.237,20.221,20.221,13108,0
2010-05-21,20.35,21.426,20.142,20.413,25016,0
2010-05-24,20.469,20.739,20.133,20.539,12026,0
2010-05-25,19.942,20.731,19.478,19.534,15008,0
2010-05-26,19.998,20.021,19.224,19.575,29699,0
2010-05-27,19.973,21.497,19.327,20.212,27264,0
2010-05-28,20.1,20.1,19.408,19.76,5301,0
2010-06-01,19.704,19.782,18.545,18.561,30647,0
2010-06-02,18.738,19.486,18.738,19.486,24551,0
2010-06-03,19.311,20.372,19.208,19.399,22472,0
2010-06-04,18.954,19.399,18.346,18.418,12716,0
2010-06-07,18.578,19.015,18.227,18.314,32663,0
2010-06-08,18.466,18.777,18.186,18.362,28737,0
2010-06-09,18.587,18.864,18.227,18.378,16155,0
2010-06-10,18.697,19.135,18.265,18.506,32390,0
2010-06-11,18.402,18.561,18.235,18.385,11431,0
2010-06-14,18.578,18.746,18.432,18.673,13290,0
2010-06-15,18.697,19.99,18.506,19.742,16180,0
2010-06-16,19.542,19.909,19.343,19.598,5612,0
2010-06-17,19.63,19.767,19.079,19.287,5676,0
2010-06-18,19.463,20.068,19.463,19.982,37235,0
2010-06-21,20.142,20.142,19.335,19.383,18547,0
2010-06-22,19.439,19.583,18.553,18.864,18187,0
2010-06-23,18.809,19.12,18.681,18.897,30043,0
2010-06-24,18.905,19.104,18.681,18.938,21940,0
2010-06-25,19.063,21.816,18.785,20.77,194182,0
2010-06-28,20.483,20.651,19.846,20.204,15493,0
2010-06-29,19.926,20.061,19.486,19.695,14937,0
2010-06-30,19.332,19.381,19.235,19.323,6432,0
2010-07-01,19.399,19.614,19.199,19.592,8986,0
2010-07-02,19.622,19.622,18.864,19.008,10244,0
2010-07-06,19.008,19.049,18.514,18.578,14088,0
2010-07-07,18.697,19.049,18.536,18.959,23346,0
2010-07-08,19.056,19.056,18.578,18.954,20849,0
2010-07-09,18.946,19.247,18.697,19.233,4936,0
2010-07-12,19.183,19.28,18.785,18.825,5149,0
2010-07-13,19.135,20.501,19.135,19.942,30676,0
2010-07-14,19.934,20.077,19.567,19.567,9734,0
2010-07-15,19.575,19.575,18.967,19.002,7468,0
2010-07-16,18.825,19.056,18.553,18.738,38641,0
2010-07-19,18.946,19.511,18.946,19.28,7590,0
2010-07-20,19.04,19.639,18.985,19.598,17040,0
2010-07-21,19.76,19.862,19.063,19.063,13775,0
2010-07-22,19.391,19.942,19.063,19.639,15779,0
2010-07-23,19.495,19.917,19.495,19.909,7767,0
2010-07-26,19.942,20.7,19.83,20.517,16305,0
2010-07-27,20.7,20.7,19.917,20.51,21564,0
2010-07-28,20.492,20.51,20.301,20.483,10026,0
2010-07-29,20.731,20.731,19.789,20.379,7219,0
2010-07-30,20.077,20.722,20.077,20.644,2951,0
2010-08-02,20.739,20.739,20.029,20.611,11541,0
2010-08-03,20.594,20.731,20.086,20.124,10418,0
2010-08-04,20.324,20.557,19.998,20.221,10688,0
2010-08-05,20.142,20.237,19.813,20.012,4662,0
2010-08-06,20.012,20.093,19.583,20.093,5093,0
2010-08-09,20.197,20.197,19.567,19.909,9627,0
2010-08-10,19.63,19.901,19.367,19.52,9673,0
2010-08-11,19.239,19.782,18.385,18.385,59719,0
2010-08-12,18.321,18.57,17.867,17.964,34449,0
2010-08-13,17.892,18.027,17.508,17.508,20845,0
2010-08-16,17.627,18.195,17.533,17.914,12507,0
2010-08-17,18.139,18.697,18.139,18.608,14053,0
2010-08-18,18.641,18.753,18.274,18.753,7627,0
2010-08-19,18.602,18.697,18.051,18.067,9427,0
2010-08-20,17.988,18.29,16.967,17.357,30195,0
2010-08-23,17.404,18.1,17.398,17.914,16771,0
2010-08-24,17.724,18.545,17.548,17.988,13931,0
2010-08-25,18.466,19.183,18.203,19.183,24612,0
2010-08-26,19.215,19.463,18.946,19.152,8202,0
2010-08-27,19.383,19.542,18.975,19.526,10320,0
2010-08-30,19.015,19.503,18.393,18.402,26736,0
2010-08-31,18.373,18.886,18.373,18.511,7598,0
2010-09-01,18.882,19.12,18.769,19.002,20041,0
2010-09-02,19.049,19.049,18.578,18.785,6397,0
2010-09-03,18.65,19.255,18.545,19.255,10130,0
2010-09-07,19.16,19.263,18.634,18.634,7843,0
2010-09-08,18.57,18.946,18.57,18.905,8921,0
2010-09-09,18.938,19.024,18.362,18.602,13074,0
2010-09-10,18.665,18.929,18.665,18.92,3624,0
2010-09-13,19.031,19.263,18.833,19.263,9338,0
2010-09-14,19.263,19.343,18.905,19.168,7166,0
2010-09-15,19.135,19.448,18.985,19.448,4083,0
2010-09-16,19.296,19.296,19.049,19.104,4674,0
2010-09-17,19.408,19.408,19.104,19.255,18017,0
2010-09-20,19.247,19.799,19.247,19.789,12806,0
2010-09-21,19.782,19.782,19.224,19.224,12089,0
2010-09-22,19.463,19.463,19.056,19.127,7734,0
2010-09-23,19.049,19.104,18.746,18.777,11900,0
2010-09-24,19.152,19.711,18.802,19.639,12977,0
2010-09-27,19.734,19.942,19.318,19.511,6332,0
2010-09-28,19.614,20.148,19.43,20.148,10833,0
2010-09-29,20.197,20.453,19.782,20.453,12025,0
2010-09-30,20.594,20.594,20.189,20.58,17466,0
2010-10-01,20.548,20.589,20.308,20.469,3016,0
2010-10-04,20.517,20.666,20.189,20.252,12892,0
2010-10-05,20.35,21.211,20.35,21.211,22178,0
2010-10-06,21.211,21.211,20.763,20.923,12652,0
2010-10-07,21.01,21.01,20.445,20.883,8424,0
2010-10-08,21.107,21.177,20.739,21.155,5929,0
2010-10-11,20.778,21.177,20.778,20.875,6559,0
2010-10-12,20.979,20.979,20.787,20.97,2404,0
2010-10-13,21.002,21.528,20.906,21.528,16915,0
2010-10-14,21.528,21.536,21.177,21.354,11950,0
2010-10-15,21.655,21.655,21.162,21.193,29334,0
2010-10-18,20.961,21.766,20.778,21.766,6425,0
2010-10-19,21.416,21.689,21.211,21.283,16299,0
2010-10-20,21.448,21.689,21.346,21.416,6470,0
2010-10-21,21.577,21.577,20.859,21.017,11624,0
2010-10-22,21.258,21.258,20.763,21.051,7254,0
2010-10-25,21.283,21.377,21.121,21.258,7586,0
2010-10-26,21.177,21.219,20.906,21.193,4819,0
2010-10-27,21.193,21.291,20.843,20.906,3860,0
2010-10-28,20.867,21.177,20.77,20.859,9606,0
2010-10-29,21.02,21.061,20.785,20.859,8594,0
2010-11-01,20.979,20.979,20.501,20.7,9310,0
2010-11-02,20.747,21.043,20.564,21.043,14034,0
2010-11-03,21.138,21.138,20.825,21.115,3715,0
2010-11-04,21.33,22.136,21.297,22.127,15979,0
2010-11-05,22.112,22.725,21.761,22.725,14975,0
2010-11-08,21.784,22.614,21.784,22.271,4543,0
2010-11-09,22.334,22.334,21.96,22.031,6451,0
2010-11-10,22.254,22.301,21.904,22.293,4569,0
2010-11-11,22.143,22.175,21.871,22.04,6215,0
2010-11-12,21.849,22.327,21.663,21.766,8277,0
2010-11-15,22.023,22.023,21.577,21.984,2683,0
2010-11-16,21.719,22.104,21.719,21.96,7094,0
2010-11-17,21.823,22.007,21.711,22.007,1527,0
2010-11-18,22.175,22.31,21.879,21.879,19279,0
2010-11-19,21.951,22.23,21.864,22.087,16676,0
2010-11-22,21.689,22.079,21.545,21.936,9584,0
2010-11-23,21.671,21.736,21.416,21.416,8718,0
2010-11-24,21.624,21.736,21.536,21.633,11154,0
2010-11-26,21.655,21.864,21.649,21.849,960,0
2010-11-29,21.569,21.754,21.146,21.569,25269,0
2010-11-30,21.549,21.745,21.078,21.078,8403,0
2010-12-01,21.528,21.528,21.098,21.489,17377,0
2010-12-02,21.249,21.466,21.249,21.434,5303,0
2010-12-03,21.369,21.706,21.291,21.706,2633,0
2010-12-06,21.497,21.719,21.497,21.719,7374,0
2010-12-07,21.793,22.095,21.68,22.095,6970,0
2010-12-08,22.095,22.095,21.616,21.879,1280,0
2010-12-09,22,22.287,21.913,22.287,16754,0
2010-12-10,22.136,22.533,21.736,22.533,16015,0
2010-12-13,22.533,22.533,21.976,22.39,11626,0
2010-12-14,22.533,23.075,22.263,22.972,10638,0
2010-12-15,22.854,23.132,22.854,23.068,5050,0
2010-12-16,23.123,23.763,23.123,23.747,13112,0
2010-12-17,23.77,25.588,23.77,25.581,71652,0
2010-12-20,24.847,25.606,24.847,25.269,21382,0
2010-12-21,25.685,25.685,24.871,25.493,8360,0
2010-12-22,25.088,25.685,24.895,25.564,31241,0
2010-12-23,25.51,25.51,25.278,25.278,2727,0
2010-12-27,25.923,25.923,24.918,25.733,10642,0
2010-12-28,26.165,26.165,25.692,25.749,11022,0
2010-12-29,25.829,25.829,25.546,25.546,2742,0
2010-12-30,25.618,25.837,25.319,25.319,9812,0
2010-12-31,25.293,25.601,25.119,25.119,3646,0
2011-01-03,25.453,25.597,24.726,25.366,16643,0
2011-01-04,25.366,25.366,24.36,24.36,10843,0
2011-01-05,24.711,24.711,24.098,24.48,6990,0
2011-01-06,24.368,24.368,23.962,24.073,5804,0
2011-01-07,24.073,24.257,23.93,24,6690,0
2011-01-10,23.499,23.684,23.132,23.299,13195,0
2011-01-11,23.331,23.779,23.331,23.779,12342,0
2011-01-12,23.851,23.986,23.659,23.882,5548,0
2011-01-13,23.77,23.77,23.53,23.53,3390,0
2011-01-14,23.763,23.77,23.571,23.763,7085,0
2011-01-18,23.643,23.77,23.547,23.763,2980,0
2011-01-19,23.77,23.77,23.004,23.004,13561,0
2011-01-20,23.02,23.205,22.789,22.789,18159,0
2011-01-21,23.163,23.282,22.399,22.399,8594,0
2011-01-24,22.43,22.55,22.246,22.301,11745,0
2011-01-25,22.254,22.477,22.16,22.28,12023,0
2011-01-26,22.334,22.964,22.334,22.964,6613,0
2011-01-27,22.956,23.101,22.782,23.084,9655,0
2011-01-28,23.059,23.059,22.343,22.351,10285,0
2011-01-31,22.492,23.106,22.492,22.973,13698,0
2011-02-01,23.059,23.364,22.798,23.092,10886,0
2011-02-02,22.982,23.132,22.972,23.132,13803,0
2011-02-03,22.917,23.378,22.773,23.068,11006,0
2011-02-04,23.053,23.132,22.758,22.972,10783,0
2011-02-07,22.885,23.132,22.885,23.046,6803,0
2011-02-08,22.877,22.877,22.662,22.861,10539,0
2011-02-09,22.686,22.877,22.686,22.837,7453,0
2011-02-10,23.053,23.132,22.695,23.109,15780,0
2011-02-11,22.861,23.371,22.702,23.371,16559,0
2011-02-14,23.132,23.755,23.068,23.387,6544,0
2011-02-15,23.42,23.42,22.917,23.046,6313,0
2011-02-16,23.132,23.219,23.046,23.196,5592,0
2011-02-18,23.491,23.491,23.371,23.404,1880,0
2011-02-22,23.491,23.491,22.917,22.99,14131,0
2011-02-23,23.132,23.157,22.829,22.854,10437,0
2011-02-24,22.998,23.261,22.764,23.038,11310,0
2011-02-25,22.99,23.132,22.782,23.004,15351,0
2011-02-28,22.711,23.271,22.711,23.133,6904,0
2011-03-01,23.132,23.132,22.733,22.782,10055,0
2011-03-02,22.982,22.982,22.351,22.525,9792,0
2011-03-03,22.645,22.901,22.567,22.846,9494,0
2011-03-04,22.813,23.163,22.597,22.638,4530,0
2011-03-07,22.742,23.053,22.374,22.455,13722,0
2011-03-08,22.43,22.614,22.43,22.606,8475,0
2011-03-09,22.574,22.901,22.574,22.901,4870,0
2011-03-10,22.589,22.686,22.23,22.318,12256,0
2011-03-11,22.351,22.885,22.175,22.216,22742,0
2011-03-14,22.063,23.059,22.063,22.614,19146,0
2011-03-15,22.28,22.695,22.104,22.263,19673,0
2011-03-16,22.175,22.374,21.536,22.031,23634,0
2011-03-17,22.353,22.621,21.745,21.907,10992,0
2011-03-18,22.031,22.175,21.823,22.015,23396,0
2011-03-21,22.237,22.399,22.063,22.399,7624,0
2011-03-22,22.413,22.494,22.318,22.358,5207,0
2011-03-23,22.031,22.318,21.943,22.318,3009,0
2011-03-24,22.343,22.511,22.136,22.287,6728,0
2011-03-25,22.55,22.645,22.183,22.183,8365,0
2011-03-28,22.486,22.75,22.104,22.104,39107,0
2011-03-29,22.972,22.972,22.104,22.574,6428,0
2011-03-30,22.854,22.854,22.518,22.589,5603,0
2011-03-31,22.881,23.064,22.467,23.064,18573,0
2011-04-01,23.068,23.109,22.972,23.038,4651,0
2011-04-04,23.123,23.132,22.982,23.123,6540,0
2011-04-05,23.133,23.312,22.703,23.312,6496,0
2011-04-06,23.308,23.523,22.877,23.396,8451,0
2011-04-07,23.378,23.755,23.364,23.586,8571,0
2011-04-08,23.77,24.114,23.491,23.699,5465,0
2011-04-11,23.691,23.77,22.901,23.434,9628,0
2011-04-12,23.725,23.765,23.189,23.198,22056,0
2011-04-13,23.635,23.635,22.695,22.733,15272,0
2011-04-14,22.653,22.653,22.494,22.653,8015,0
2011-04-15,22.686,23.068,22.422,23.068,9578,0
2011-04-18,22.956,22.972,22.151,22.287,47746,0
2011-04-19,22.382,22.662,22.16,22.19,6560,0
2011-04-20,22.533,22.541,22.136,22.23,9637,0
2011-04-21,22.327,22.351,22.071,22.216,9091,0
2011-04-25,22.446,22.455,22.151,22.422,3644,0
2011-04-26,22.407,22.518,22.343,22.518,6087,0
2011-04-27,22.455,22.486,22.056,22.287,4800,0
2011-04-28,22.518,22.518,22.136,22.399,4199,0
2011-04-29,22.484,22.881,22.111,22.675,10088,0
2011-05-02,22.567,22.964,22.071,22.143,16419,0
2011-05-03,22.19,22.565,21.931,22.069,8136,0
2011-05-04,21.946,22.061,21.475,21.475,9737,0
2011-05-05,21.761,21.761,21.265,21.524,4337,0
2011-05-06,21.988,21.988,21.296,21.46,3117,0
2011-05-09,21.457,21.592,20.787,21.162,15459,0
2011-05-10,21.142,21.362,21.142,21.354,6194,0
2011-05-11,21.379,21.46,20.932,20.932,7933,0
2011-05-12,20.98,21.573,20.98,21.256,6960,0
2011-05-13,21.338,21.346,21.078,21.085,4385,0
2011-05-16,20.998,21.443,20.754,20.754,13234,0
2011-05-17,20.776,20.915,20.745,20.776,2393,0
2011-05-18,20.907,21.322,20.907,21.322,13026,0
2011-05-19,21.199,21.718,21.199,21.492,17508,0
2011-05-20,21.582,21.582,21.16,21.16,11038,0
2011-05-23,20.802,21.199,20.802,21.078,11858,0
2011-05-24,20.883,20.9,20.144,20.235,22403,0
2011-05-25,20.235,20.469,20.235,20.265,6215,0
2011-05-26,20.241,20.362,19.956,20.256,14095,0
2011-05-27,20.256,20.387,20.111,20.362,5839,0
2011-05-31,20.436,20.55,20.37,20.412,19513,0
2011-06-01,20.533,20.712,19.956,19.956,8198,0
2011-06-02,20.094,20.094,19.641,19.641,3452,0
2011-06-03,19.575,19.804,19.494,19.558,22766,0
2011-06-06,19.877,19.877,19.575,19.575,13408,0
2011-06-07,19.698,20.226,19.584,20.177,17262,0
2011-06-08,20.062,20.144,19.81,19.973,4773,0
2011-06-09,20.412,20.574,19.689,19.785,12389,0
2011-06-10,19.738,19.982,19.664,19.826,13295,0
2011-06-13,19.89,20.312,19.89,20.03,3709,0
2011-06-14,20.274,20.469,20.136,20.362,22025,0
2011-06-15,20.177,20.598,20.127,20.177,9580,0
2011-06-16,20.12,20.419,20.12,20.306,16315,0
2011-06-17,20.396,20.396,20.111,20.127,22480,0
2011-06-20,20.151,20.396,20.144,20.396,4365,0
2011-06-21,20.235,20.736,20.184,20.697,16658,0
2011-06-22,20.631,20.785,20.379,20.379,5194,0
2011-06-23,20.102,20.502,19.908,20.256,13171,0
2011-06-24,20.256,20.299,19.795,19.804,114426,0
2011-06-27,20.039,20.241,19.9,20.054,27294,0
2011-06-28,20.03,20.493,20.03,20.427,15161,0
2011-06-29,20.427,20.461,20.226,20.339,2922,0
2011-06-30,20.462,20.544,20.297,20.337,6850,0
2011-07-01,20.427,20.469,20.339,20.445,11704,0
2011-07-05,20.511,20.9,20.2,20.461,6675,0
2011-07-06,20.445,20.574,20.291,20.461,15336,0
2011-07-07,20.533,20.55,20.322,20.533,15383,0
2011-07-08,20.436,20.436,20.094,20.339,14761,0
2011-07-11,20.177,20.192,19.9,20.062,11546,0
2011-07-12,20.094,20.184,19.982,20.054,47379,0
2011-07-13,20.427,20.915,20.396,20.907,13310,0
2011-07-14,21.061,21.589,20.915,21.069,8709,0
2011-07-15,21.005,21.736,21.005,21.565,18923,0
2011-07-18,21.573,21.648,21.037,21.265,12309,0
2011-07-19,21.354,21.931,21.354,21.881,12607,0
2011-07-20,21.842,21.842,21.436,21.648,12048,0
2011-07-21,21.726,22.369,21.403,22.118,12343,0
2011-07-22,22.101,22.118,21.312,21.369,7389,0
2011-07-25,21.29,21.46,20.81,20.998,4549,0
2011-07-26,20.851,21.296,20.427,20.924,8059,0
2011-07-27,20.915,20.989,20.209,20.339,16727,0
2011-07-28,20.348,21.069,20.217,20.622,15338,0
2011-07-29,20.437,21.341,20.437,20.984,5890,0
2011-08-01,21.126,21.126,20.241,20.524,15068,0
2011-08-02,20.64,20.98,20.274,20.274,8685,0
2011-08-03,20.387,20.754,20.331,20.559,4321,0
2011-08-04,20.427,20.907,20.291,20.291,21867,0
2011-08-05,20.59,21.029,20.217,20.712,10875,0
2011-08-08,20.283,20.998,19.9,19.916,28441,0
2011-08-09,19.982,22.337,19.982,21.679,27406,0
2011-08-10,21.427,21.851,19.494,19.908,14441,0
2011-08-11,19.95,21.923,19.567,21.331,24764,0
2011-08-12,21.419,21.697,20.55,20.55,7450,0
2011-08-15,20.98,21.012,19.933,20.55,11140,0
2011-08-16,20.291,21.02,20.022,20.524,12767,0
2011-08-17,20.412,21.532,19.925,20.274,39736,0
2011-08-18,20.192,20.249,19.631,19.755,42182,0
2011-08-19,19.551,19.777,19.502,19.502,11458,0
2011-08-22,19.933,19.933,19.284,19.502,17403,0
2011-08-23,19.494,20.079,19.17,19.9,25425,0
2011-08-24,20.039,21.889,19.755,21.865,13653,0
2011-08-25,21.726,21.726,20.768,20.818,9769,0
2011-08-26,20.818,21.265,20.249,20.679,10378,0
2011-08-29,20.697,21.524,20.111,21.5,15430,0
2011-08-30,21.5,21.524,21.02,21.354,16816,0
2011-08-31,21.456,21.456,20.704,21.042,15990,0
2011-09-01,20.963,21.274,20.502,20.502,13595,0
2011-09-02,20.28,20.743,19.592,19.682,18030,0
2011-09-06,19.21,19.372,18.804,18.868,27783,0
2011-09-07,19.698,19.9,18.859,19.502,48225,0
2011-09-08,19.372,19.77,19.088,19.357,12581,0
2011-09-09,19.608,19.608,18.681,18.73,35053,0
2011-09-12,18.576,19.096,18.568,18.763,11230,0
2011-09-13,19.454,19.454,18.698,19.104,11359,0
2011-09-14,19.284,19.819,19.17,19.819,7446,0
2011-09-15,19.964,19.964,19.185,19.65,5822,0
2011-09-16,19.746,19.9,19.096,19.9,22012,0
2011-09-19,19.558,19.658,19.21,19.364,3512,0
2011-09-20,19.396,20.102,18.836,19.112,15348,0
2011-09-21,19.096,19.332,18.332,18.624,9880,0
2011-09-22,18.551,19.534,18.414,18.958,28429,0
2011-09-23,18.624,19.461,18.624,19.153,11032,0
2011-09-26,19.153,19.819,18.665,19.526,11613,0
2011-09-27,19.982,20.12,19.599,20.12,13916,0
2011-09-28,20.241,20.348,19.526,19.608,15004,0
2011-09-29,19.679,20.022,19.461,19.973,6411,0
2011-09-30,19.624,19.973,19.451,19.599,10648,0
2011-10-03,19.428,19.641,18.853,18.853,19989,0
2011-10-04,18.74,21.085,18.74,20.924,27659,0
2011-10-05,20.66,21.084,20.512,21.065,9649,0
2011-10-06,20.943,21.084,20.802,21.065,15479,0
2011-10-07,20.941,20.941,20.379,20.55,16988,0
2011-10-10,20.794,21.085,20.427,21.085,18694,0
2011-10-11,21.085,21.509,20.761,21.484,18503,0
2011-10-12,21.509,21.509,20.955,21.509,9724,0
2011-10-13,21.282,21.509,20.915,21.199,9731,0
2011-10-14,21.238,21.484,19.86,21.118,12005,0
2011-10-17,20.818,20.924,20.054,20.322,22599,0
2011-10-18,20.412,21.923,20.412,21.565,13120,0
2011-10-19,21.403,21.403,20.818,21.02,6990,0
2011-10-20,21.078,21.102,20.712,20.915,4944,0
2011-10-21,21.102,21.613,21.102,21.451,14975,0
2011-10-24,21.654,21.931,21.322,21.931,9142,0
2011-10-25,20.927,21.904,20.927,21.49,13393,0
2011-10-26,21.492,21.915,21.225,21.889,18893,0
2011-10-27,22.182,23.556,21.963,23.556,45944,0
2011-10-28,23.363,23.554,23.13,23.554,12380,0
2011-10-31,23.071,23.098,22.7,22.7,10056,0
2011-11-01,21.97,22.036,20.735,20.767,13346,0
2011-11-02,22.149,22.149,20.55,20.768,31541,0
2011-11-03,21.67,22.55,20.834,22.55,20276,0
2011-11-04,22.484,22.484,21.712,21.904,4608,0
2011-11-07,21.736,22.508,21.726,22.159,2520,0
2011-11-08,22.144,23.014,22.144,23.014,5819,0
2011-11-09,22.55,23.056,20.735,20.753,23582,0
2011-11-10,21.025,21.116,20.553,20.685,20668,0
2011-11-11,20.802,21.581,20.802,21.507,22097,0
2011-11-14,21.324,21.49,20.71,20.984,28811,0
2011-11-15,21.065,21.605,20.776,21.605,24201,0
2011-11-16,21.331,21.87,21.116,21.217,34963,0
2011-11-17,21.167,21.945,20.993,21.116,28066,0
2011-11-18,21.141,21.514,21.133,21.365,12651,0
2011-11-21,21.19,21.298,20.935,21.133,7282,0
2011-11-22,21.124,21.707,21.124,21.199,8636,0
2011-11-23,21.15,21.514,21.051,21.051,19207,0
2011-11-25,21.051,21.133,20.355,20.446,4879,0
2011-11-28,21.051,21.662,21.002,21.621,17816,0
2011-11-29,21.447,21.522,20.935,21.306,3699,0
2011-11-30,21.341,22.708,21.163,22.664,35247,0
2011-12-01,22.501,22.501,21.987,22.011,14713,0
2011-12-02,22.376,22.492,21.962,22.278,4389,0
2011-12-05,22.501,22.774,22.261,22.774,15460,0
2011-12-06,22.758,22.79,22.675,22.79,12266,0
2011-12-07,22.574,22.79,22.228,22.783,12151,0
2011-12-08,22.56,22.568,22.011,22.127,21620,0
2011-12-09,22.7,22.915,22.376,22.807,17987,0
2011-12-12,22.467,22.467,22.193,22.278,9922,0
2011-12-13,22.376,22.376,21.564,21.564,13879,0
2011-12-14,21.929,22.367,21.39,22.327,19819,0
2011-12-15,22.376,22.881,21.87,22.881,22232,0
2011-12-16,22.899,22.899,22.243,22.286,36878,0
2011-12-19,22.474,22.484,21.597,21.605,8471,0
2011-12-20,22.243,22.823,21.978,22.807,29552,0
2011-12-21,22.783,22.915,22.176,22.857,3587,0
2011-12-22,22.915,23.206,22.783,23.197,7920,0
2011-12-23,23.163,23.163,22.541,23.09,6576,0
2011-12-27,22.451,23.08,22.451,22.94,5529,0
2011-12-28,22.649,22.931,22.335,22.467,7519,0
2011-12-29,22.286,23.179,22.286,23.106,6283,0
2011-12-30,23.163,23.163,22.881,23.139,10785,0
2012-01-03,23.206,23.752,23.179,23.752,16506,0
2012-01-04,23.563,23.661,23.121,23.246,7596,0
2012-01-05,23.271,23.495,22.865,23.495,33107,0
2012-01-06,23.329,23.495,23.237,23.237,9496,0
2012-01-09,23.237,23.478,22.947,23.197,11103,0
2012-01-10,23.353,23.536,23.114,23.513,12217,0
2012-01-11,23.338,23.593,23.321,23.578,5120,0
2012-01-12,23.405,23.578,23.221,23.544,3254,0
2012-01-13,23.513,23.536,23.048,23.156,8365,0
2012-01-17,23.405,23.405,22.906,23.179,8013,0
2012-01-18,23.031,23.304,22.973,23.304,4913,0
2012-01-19,22.982,23.321,22.955,23.13,2665,0
2012-01-20,23.071,23.427,23.071,23.427,4647,0
2012-01-23,23.139,23.513,23.098,23.478,1778,0
2012-01-24,23.271,23.603,23.221,23.504,11383,0
2012-01-25,23.377,23.818,23.287,23.504,13848,0
2012-01-26,23.993,24.017,23.901,23.91,6868,0
2012-01-27,23.338,24.058,23.338,24.025,8635,0
2012-01-30,23.768,23.768,23.445,23.445,4270,0
2012-01-31,24.008,24.008,23.678,23.768,4371,0
2012-02-01,23.852,24.448,23.619,24.431,13833,0
2012-02-02,24.2,24.448,24.2,24.341,15945,0
2012-02-03,24.448,25.823,24.448,25.823,23987,0
2012-02-06,25.402,25.583,25.119,25.475,10655,0
2012-02-07,25.409,25.666,25.218,25.402,9327,0
2012-02-08,25.285,25.36,25.002,25.002,5231,0
2012-02-09,24.647,24.862,23.668,23.785,5874,0
2012-02-10,24.316,24.713,23.644,23.661,7845,0
2012-02-13,23.91,24.174,23.527,23.619,20195,0
2012-02-14,23.463,23.463,21.797,22.085,14897,0
2012-02-15,22.352,22.533,21.613,21.613,14384,0
2012-02-16,22.327,22.327,21.605,21.67,22313,0
2012-02-17,21.819,21.819,21.472,21.507,17730,0
2012-02-21,21.539,22.136,21.539,22.036,10517,0
2012-02-22,22.84,22.84,21.747,21.878,60433,0
2012-02-23,21.97,22.176,21.837,22.003,41539,0
2012-02-24,22.094,22.484,22.085,22.3,10574,0
2012-02-27,22.261,22.741,22.261,22.609,4161,0
2012-02-28,22.474,22.84,22.474,22.649,5795,0
2012-02-29,22.589,22.664,22.378,22.386,21577,0
2012-03-01,22.59,22.857,22.376,22.675,11781,0
2012-03-02,22.393,22.7,22.127,22.176,22881,0
2012-03-05,22.665,22.807,22.176,22.574,7467,0
2012-03-06,22.335,22.915,22.335,22.724,18368,0
2012-03-07,22.624,23.005,22.624,23.005,5262,0
2012-03-08,22.89,23.661,22.764,23.612,7366,0
2012-03-09,23.619,23.793,23.413,23.619,12635,0
2012-03-12,23.463,24.034,23.463,23.768,4668,0
2012-03-13,23.959,24.448,23.744,24.448,15208,0
2012-03-14,24.398,24.489,24.324,24.373,4285,0
2012-03-15,24.025,24.398,23.943,24.15,4524,0
2012-03-16,24.099,24.828,23.777,24.664,24883,0
2012-03-19,24.382,24.664,24.133,24.481,9725,0
2012-03-20,23.644,24.521,23.413,23.76,8676,0
2012-03-21,23.629,23.717,23.427,23.578,4820,0
2012-03-22,23.377,24.408,23.295,23.463,3775,0
2012-03-23,23.768,24.44,23.47,24.415,9670,0
2012-03-26,24.558,25.169,24.489,25.136,9593,0
2012-03-27,25.037,25.037,24.224,24.656,6669,0
2012-03-28,24.548,24.548,24.224,24.341,7885,0
2012-03-29,24.108,24.548,24.108,24.408,3753,0
2012-03-30,24.656,25.276,24.216,24.945,46792,0
2012-04-02,25.094,25.475,24.804,25.402,15136,0
2012-04-03,25.151,25.475,24.945,25.368,8944,0
2012-04-04,25.062,25.442,25.062,25.317,15620,0
2012-04-05,25.012,25.418,25.012,25.273,5824,0
2012-04-09,24.945,25.267,24.771,24.879,18885,0
2012-04-10,24.963,25.053,23.876,23.943,17040,0
2012-04-11,24.274,24.332,23.999,24.324,11557,0
2012-04-12,24.298,24.797,24.298,24.763,9348,0
2012-04-13,24.506,24.506,23.703,23.703,10857,0
2012-04-16,23.752,24.307,23.752,24.092,3284,0
2012-04-17,24.235,24.774,24.235,24.53,9078,0
2012-04-18,24.408,24.408,23.752,24.108,14579,0
2012-04-19,24.24,24.721,24.025,24.034,12844,0
2012-04-20,24.614,24.614,24.116,24.382,22679,0
2012-04-23,24.074,24.332,23.976,23.976,19245,0
2012-04-24,24.083,24.365,23.925,24.365,6175,0
2012-04-25,24.158,24.614,24.158,24.598,7946,0
2012-04-26,24.382,24.778,24.133,24.465,12493,0
2012-04-27,24.455,24.659,24.159,24.659,7048,0
2012-04-30,24.515,24.664,24.357,24.622,18249,0
2012-05-01,24.312,24.742,24.312,24.42,15955,0
2012-05-02,24.448,24.607,24.448,24.564,8772,0
2012-05-03,24.464,24.649,24.253,24.448,14661,0
2012-05-04,24.388,24.388,23.907,23.907,11497,0
2012-05-07,23.91,24.116,23.744,24.025,7377,0
2012-05-08,23.735,24.854,23.735,24.638,12748,0
2012-05-09,24.261,24.53,24.034,24.455,7676,0
2012-05-10,24.464,24.76,24.066,24.303,7320,0
2012-05-11,24.05,24.312,24.034,24.203,12496,0
2012-05-14,24.034,24.448,23.864,23.915,8369,0
2012-05-15,23.947,24.329,23.947,24.034,4174,0
2012-05-16,24.243,24.277,23.922,24.074,17536,0
2012-05-17,24.362,24.971,24.362,24.48,13547,0
2012-05-18,24.405,24.599,24.362,24.53,16055,0
2012-05-21,24.521,24.649,24.27,24.558,14122,0
2012-05-22,24.565,24.565,24.27,24.506,17813,0
2012-05-23,24.397,24.692,24.362,24.581,15858,0
2012-05-24,24.692,24.692,24.48,24.599,6358,0
2012-05-25,24.589,24.692,24.413,24.48,4650,0
2012-05-29,24.692,25.29,24.48,25.29,5835,0
2012-05-30,24.692,24.774,24.48,24.48,17712,0
2012-05-31,24.48,25.062,24.47,24.48,15329,0
2012-06-01,24.388,24.649,24.293,24.303,25165,0
2012-06-04,24.464,24.682,24.058,24.539,10969,0
2012-06-05,24.53,24.935,24.48,24.801,11175,0
2012-06-06,24.902,25.317,24.819,25.29,15628,0
2012-06-07,25.223,25.324,24.868,25.147,23500,0
2012-06-08,25.062,25.317,24.928,25.282,10789,0
2012-06-11,24.571,25.317,24.571,24.742,13378,0
2012-06-12,24.884,25.317,24.834,25.206,4582,0
2012-06-13,25.19,25.324,24.76,24.987,13570,0
2012-06-14,25.038,25.324,24.868,25.282,13352,0
2012-06-15,25.021,25.333,24.944,25.206,60067,0
2012-06-18,25.122,25.139,24.733,24.952,20559,0
2012-06-19,25.273,25.333,24.768,25.324,22609,0
2012-06-20,25.038,25.324,24.952,25.197,4921,0
2012-06-21,25.155,25.29,24.81,24.86,10216,0
2012-06-22,25.089,25.324,24.878,25.054,50836,0
2012-06-25,25.282,25.324,24.912,25.147,9124,0
2012-06-26,25.172,25.519,25.08,25.374,17213,0
2012-06-27,25.493,25.493,25.114,25.451,12833,0
2012-06-28,25.333,25.383,25.155,25.273,2853,0
2012-06-29,25.409,25.424,25.13,25.424,16809,0
2012-07-02,25.409,25.535,24.952,25.535,13922,0
2012-07-03,25.535,25.535,25.258,25.493,25223,0
2012-07-05,25.535,25.923,25.409,25.923,5792,0
2012-07-06,25.645,26.042,25.258,25.881,22600,0
2012-07-09,25.873,26.171,25.873,26.092,7835,0
2012-07-10,25.992,26.928,25.958,26.877,7378,0
2012-07-11,26.776,26.776,26.278,26.456,12240,0
2012-07-12,26.396,26.911,26.185,26.623,8677,0
2012-07-13,26.591,27.004,25.958,26.979,12756,0
2012-07-16,26.979,26.979,25.915,26.794,17178,0
2012-07-17,26.767,26.995,26.591,26.759,47568,0
2012-07-18,26.767,26.97,26.304,26.811,10982,0
2012-07-19,26.759,26.936,26.379,26.591,7819,0
2012-07-20,26.826,26.844,25.636,26.363,13677,0
2012-07-23,26.126,26.573,25.763,26.017,8036,0
2012-07-24,26.05,26.439,25.789,25.797,6832,0
2012-07-25,26.118,26.171,25.442,25.747,6632,0
2012-07-26,26.092,26.523,25.72,26.472,3570,0
2012-07-27,26.446,26.591,26.211,26.27,16598,0
2012-07-30,26.228,26.313,25.831,25.958,1773,0
2012-07-31,25.958,26.017,25.349,25.679,8095,0
2012-08-01,25.747,25.747,24.962,24.962,14505,0
2012-08-02,24.86,25.502,24.76,24.774,9086,0
2012-08-03,25.096,25.164,24.912,25.147,5395,0
2012-08-06,25.147,25.569,25.114,25.424,3982,0
2012-08-07,25.469,25.469,24.733,25.03,19629,0
2012-08-08,24.979,25.071,24.971,24.994,3038,0
2012-08-09,25.155,25.527,24.902,25.038,2409,0
2012-08-10,25.071,25.071,24.708,24.708,3319,0
2012-08-13,24.902,25.037,24.783,24.912,4632,0
2012-08-14,24.912,24.918,24.329,24.631,29152,0
2012-08-15,24.488,25.071,24.488,25.062,25208,0
2012-08-16,25.071,25.77,25.045,25.77,30989,0
2012-08-17,25.628,26.075,25.628,26.075,8110,0
2012-08-20,25.891,26.075,24.994,25.992,10846,0
2012-08-21,26.009,26.379,25.662,26.278,6779,0
2012-08-22,26.313,26.573,26.075,26.118,1246,0
2012-08-23,26.591,26.591,25.545,25.755,7199,0
2012-08-24,25.806,26.329,25.806,26.329,1581,0
2012-08-27,26.465,26.465,26.161,26.372,3305,0
2012-08-28,26.345,26.667,26.092,26.541,13469,0
2012-08-29,26.472,26.911,26.177,26.911,5760,0
2012-08-30,26.65,26.682,24.902,26.582,3548,0
2012-08-31,26.776,26.844,26.776,26.802,2435,0
2012-09-04,26.794,26.936,26.261,26.886,10995,0
2012-09-05,26.936,27.013,26.067,26.928,14787,0
2012-09-06,27.013,28.227,26.87,28.162,29872,0
2012-09-07,28.162,28.162,27.628,27.672,10764,0
2012-09-10,27.621,27.655,26.987,27.181,6630,0
2012-09-11,24.928,28.068,24.928,28.068,7915,0
2012-09-12,28.059,30.365,26.725,27.874,17846,0
2012-09-13,27.847,29.334,27.562,28.769,21625,0
2012-09-14,28.913,28.937,28.009,28.886,41929,0
2012-09-17,28.026,29.208,26.033,28.759,8529,0
2012-09-18,28.607,29.697,26.826,29.512,16286,0
2012-09-19,29.486,29.486,27.468,29.038,8881,0
2012-09-20,28.811,29.955,27.571,28.98,5909,0
2012-09-21,29.368,29.756,28.803,29.19,27731,0
2012-09-24,29.148,29.899,29.131,29.858,8008,0
2012-09-25,29.94,31.351,29.276,29.308,25381,0
2012-09-26,29.527,30.474,28.718,30.235,26529,0
2012-09-27,30.162,30.162,28.296,28.913,29263,0
2012-09-28,29.055,29.055,28.026,28.026,13482,0
2012-10-01,28.254,28.254,27.173,27.697,9586,0
2012-10-02,27.434,28.549,27.434,28.549,9539,0
2012-10-03,28.674,29.115,28.085,28.363,16663,0
2012-10-04,28.372,28.48,27.52,28.338,12834,0
2012-10-05,28.109,28.22,27.731,27.992,3859,0
2012-10-08,27.806,28.169,27.19,27.453,13488,0
2012-10-09,27.351,27.816,27.333,27.333,3538,0
2012-10-10,27.748,27.748,27.131,27.197,17903,0
2012-10-11,27.434,27.748,26.674,27.309,6573,0
2012-10-12,26.844,27.181,26.844,27.055,2137,0
2012-10-15,27.097,27.181,26.608,27.013,7382,0
2012-10-16,27.08,27.672,26.185,27.351,7030,0
2012-10-17,27.301,27.468,26.784,27.013,5975,0
2012-10-18,27.072,27.072,26.171,26.171,14607,0
2012-10-19,26.171,26.541,25.755,26.499,27349,0
2012-10-22,26.171,26.171,25.78,25.891,9643,0
2012-10-23,25.789,26.294,25.341,26.278,24681,0
2012-10-24,26.278,26.472,26.075,26.211,6442,0
2012-10-25,26.142,26.363,26.142,26.363,1630,0
2012-10-26,26.372,26.372,26.05,26.134,2802,0
2012-10-31,26.345,26.7,26.221,26.591,5496,0
2012-11-01,26.532,27.672,26.142,27.672,68553,0
2012-11-02,27.628,27.966,27.434,27.503,18246,0
2012-11-05,27.443,28.457,27.443,27.553,8060,0
2012-11-06,27.543,27.958,27.543,27.856,4076,0
2012-11-07,27.697,27.798,27.022,27.022,20020,0
2012-11-08,26.472,26.92,24.277,24.506,27432,0
2012-11-09,24.774,25.317,24.549,24.952,9712,0
2012-11-12,25.308,25.308,24.902,24.962,11016,0
2012-11-13,24.7,25.619,24.7,24.944,3217,0
2012-11-14,25.03,25.282,24.521,24.521,15523,0
2012-11-15,24.539,25.139,24.539,24.649,10533,0
2012-11-16,24.565,25.299,24.565,24.902,9005,0
2012-11-19,25.122,25.613,24.902,25.197,12153,0
2012-11-20,24.974,26.617,24.974,26.126,5633,0
2012-11-21,26.204,26.496,26.171,26.489,1603,0
2012-11-23,26.299,27.005,26.274,26.962,8083,0
2012-11-26,26.876,27.847,26.686,27.373,9663,0
2012-11-27,27.409,27.463,26.678,26.678,13604,0
2012-11-28,26.885,27.711,26.755,27.09,2837,0
2012-11-29,27.307,27.341,27.048,27.048,9048,0
2012-11-30,27.161,27.515,26.143,26.868,21113,0
2012-12-03,27.09,27.09,26.273,26.626,15372,0
2012-12-04,26.553,27.056,25.925,26.858,12800,0
2012-12-05,27.014,27.014,26.282,26.85,5153,0
2012-12-06,26.807,26.807,26.23,26.58,3324,0
2012-12-07,26.506,26.506,25.697,26.334,11810,0
2012-12-10,26.289,26.464,25.758,25.997,10561,0
2012-12-11,25.818,26.445,25.818,26.248,13744,0
2012-12-12,26.37,26.37,25.851,26.016,5351,0
2012-12-13,25.851,25.851,25.8,25.8,372,0
2012-12-14,25.783,25.792,25.413,25.619,6356,0
2012-12-17,25.619,25.732,25.409,25.581,10135,0
2012-12-18,25.499,25.758,25.499,25.713,12779,0
2012-12-19,25.627,25.773,25.48,25.765,14865,0
2012-12-20,25.689,26.402,25.525,26.394,12459,0
2012-12-21,26.223,26.842,25.86,26.289,55339,0
2012-12-24,26.23,26.35,25.844,26.075,3657,0
2012-12-26,26.944,27.014,26.309,26.868,6735,0
2012-12-27,26.91,27.11,26.411,26.635,5210,0
2012-12-28,26.669,27.074,26.669,27.074,3425,0
2012-12-31,26.477,27.917,26.477,27.875,27570,0
2013-01-02,28.192,29.975,28.192,29.578,29425,0
2013-01-03,29.044,29.525,28.287,28.329,23028,0
2013-01-04,28.476,28.594,28.123,28.476,4727,0
2013-01-07,28.314,28.314,27.737,28.224,3511,0
2013-01-08,27.977,28.347,27.977,28.081,4449,0
2013-01-09,28.089,28.141,27.455,27.641,12307,0
2013-01-10,27.677,27.677,27.288,27.659,2807,0
2013-01-11,28.39,28.605,28.15,28.296,7631,0
2013-01-14,28.168,29.059,27.753,28.123,3181,0
2013-01-15,28.146,28.272,27.633,27.753,3834,0
2013-01-16,27.651,27.728,27.368,27.368,2490,0
2013-01-17,27.6,28.598,27.6,28.432,4317,0
2013-01-18,28.357,28.4,27.64,28.357,6852,0
2013-01-22,28.141,28.174,27.969,28.174,3090,0
2013-01-23,28.244,29.208,27.969,27.969,2360,0
2013-01-24,28.002,29.02,27.616,27.719,9589,0
2013-01-25,27.884,28.191,27.538,27.677,3045,0
2013-01-28,27.779,28.107,27.53,28.107,6193,0
2013-01-29,29.114,29.854,28.58,29.612,5780,0
2013-01-30,29.389,29.519,28.799,29.114,9237,0
2013-01-31,29.174,30.053,28.46,29.122,9549,0
2013-02-01,29.294,30.494,28.322,30.344,7681,0
2013-02-04,29.991,29.991,28.15,28.329,9133,0
2013-02-05,28.572,30.027,28.183,29.458,4526,0
2013-02-06,29.218,29.656,29.218,29.656,1969,0
2013-02-07,29.691,29.691,29.259,29.458,2087,0
2013-02-08,30,30,29.053,29.423,3787,0
2013-02-11,30.55,30.55,28.726,29.302,3241,0
2013-02-12,28.726,30.086,28.726,30.086,1696,0
2013-02-13,30.051,30.051,29.01,29.095,2141,0
2013-02-14,29.991,29.991,29.095,29.672,2401,0
2013-02-15,30.179,30.179,29.044,29.784,22935,0
2013-02-19,29.114,29.759,28.829,29.199,17995,0
2013-02-20,29.311,29.311,28.244,28.278,11244,0
2013-02-21,27.884,28.4,27.625,28.089,8394,0
2013-02-22,28.002,29.794,27.815,29.519,6253,0
2013-02-25,29.803,29.803,27.737,28.141,6355,0
2013-02-26,28.572,29.803,28.357,29.724,3316,0
2013-02-27,29.63,29.895,28.452,29.519,6815,0
2013-02-28,28.812,29.458,28.513,29.036,3081,0
2013-03-01,29.079,29.578,28.657,29.578,9096,0
2013-03-04,29.519,29.946,28.752,29.759,2724,0
2013-03-05,29.872,30.532,29.811,30.249,9094,0
2013-03-06,30.284,31.092,30.043,31.092,3824,0
2013-03-07,31.007,31.43,30.723,31.43,4706,0
2013-03-08,31.703,31.833,30.946,31.215,7813,0
2013-03-11,31.014,31.557,30.583,30.963,4421,0
2013-03-12,30.973,31.669,30.853,30.853,1635,0
2013-03-13,30.937,31.127,30.637,31.127,3602,0
2013-03-14,31.798,31.798,31.228,31.567,2516,0
2013-03-15,31.531,31.906,29.672,30.844,40570,0
2013-03-18,30.509,30.989,30.509,30.989,1399,0
2013-03-19,30.661,30.998,30.291,30.593,5447,0
2013-03-20,31.11,31.815,31.11,31.815,2589,0
2013-03-21,31.145,31.394,30.645,30.989,2706,0
2013-03-22,31.411,31.411,30.981,31.11,6581,0
2013-03-25,30.989,31.275,30.861,30.861,3664,0
2013-03-26,30.973,31.318,30.481,30.973,9661,0
2013-03-27,30.593,30.989,30.49,30.49,2895,0
2013-03-28,30.946,31.833,30.06,30.06,10843,0
2013-04-01,30.172,30.249,28.968,29.122,9660,0
2013-04-02,29.259,30.017,29.079,29.087,7478,0
2013-04-03,29.208,29.208,27.977,28.055,12231,0
2013-04-04,28.227,29.139,28.168,28.365,16319,0
2013-04-05,28.408,28.609,27.977,28.235,4197,0
2013-04-08,28.381,28.432,28.168,28.357,2572,0
2013-04-09,28.735,28.916,27.969,27.969,6869,0
2013-04-10,29.672,29.672,28.03,28.864,7153,0
2013-04-11,28.888,29.294,28.493,29.122,3216,0
2013-04-12,29.234,29.234,28.925,28.985,3891,0
2013-04-15,28.674,28.674,27.538,27.546,10281,0
2013-04-16,28.03,29.01,27.581,28.786,4510,0
2013-04-17,28.381,28.408,27.797,28.192,14970,0
2013-04-18,28.623,28.623,27.685,27.823,4592,0
2013-04-19,27.728,28.812,27.463,28.786,19326,0
2013-04-22,28.46,28.46,27.847,28.099,3508,0
2013-04-23,28.527,28.657,28.055,28.649,3587,0
2013-04-24,29.25,29.25,28.726,29.157,1570,0
2013-04-25,29.027,29.181,28.821,28.821,1956,0
2013-04-26,28.975,28.975,27.987,28.21,7428,0
2013-04-29,28.432,28.452,28.107,28.442,1922,0
2013-04-30,28.572,28.572,28.055,28.183,7153,0
2013-05-01,27.762,27.96,27.125,27.368,34333,0
2013-05-02,27.546,27.84,27.419,27.444,11494,0
2013-05-03,28.305,28.305,28.037,28.271,5185,0
2013-05-06,28.296,28.296,27.917,28.192,3193,0
2013-05-07,28.373,29.053,28.055,29.053,4814,0
2013-05-08,29.053,29.45,29.044,29.45,5516,0
2013-05-09,29.483,29.483,28.424,28.907,4192,0
2013-05-10,29.044,29.044,28.812,29.027,3998,0
2013-05-13,29.458,29.458,27.884,29.114,3478,0
2013-05-14,28.925,29.226,28.925,29.208,5896,0
2013-05-15,29.208,29.25,28.846,28.949,3701,0
2013-05-16,28.925,29.681,28.925,29.578,1956,0
2013-05-17,29.854,30.404,29.699,30.027,7642,0
2013-05-20,30.017,30.921,30.017,30.645,4468,0
2013-05-21,30.894,31.601,30.155,30.8,12872,0
2013-05-22,31.106,31.935,29.604,29.672,10427,0
2013-05-23,29.428,29.516,27.96,29.026,18264,0
2013-05-24,28.791,28.922,28.625,28.625,2133,0
2013-05-28,29.192,29.796,29.192,29.796,4342,0
2013-05-29,29.56,31.106,29.56,29.663,3322,0
2013-05-30,29.071,29.384,29.062,29.384,1085,0
2013-05-31,29.062,29.175,28.311,29.175,29554,0
2013-06-03,29.315,30.145,28.545,30.135,26703,0
2013-06-04,30.031,30.031,29.052,29.14,6896,0
2013-06-05,28.956,29.158,28.58,28.791,3106,0
2013-06-06,28.791,29.447,28.459,29.148,6554,0
2013-06-07,29.471,29.471,29.148,29.471,2651,0
2013-06-10,29.508,29.663,29.148,29.663,2300,0
2013-06-11,29.183,29.743,29.183,29.402,2129,0
2013-06-12,30.04,30.04,29.297,29.394,2028,0
2013-06-13,29.368,29.961,29.243,29.961,4105,0
2013-06-14,29.874,29.874,29.315,29.323,2611,0
2013-06-17,29.604,29.604,28.659,29.201,6579,0
2013-06-18,29.183,29.411,28.406,29.411,8506,0
2013-06-19,28.712,29.358,28.712,29.358,3786,0
2013-06-20,28.878,29.62,28.843,29.447,11417,0
2013-06-21,29.551,29.7,28.886,29.508,27683,0
2013-06-24,29.14,29.447,28.843,29.28,7530,0
2013-06-25,29.087,29.551,28.974,29.447,8400,0
2013-06-26,29.708,30.076,29.62,29.838,5509,0
2013-06-27,29.761,30.04,29.761,30.04,6581,0
2013-06-28,29.867,31.341,29.729,31.045,68181,0
2013-07-01,31.159,31.935,30.346,31.883,8867,0
2013-07-02,31.848,32.198,31.368,32.076,28812,0
2013-07-03,31.699,32.33,31.699,32.277,3720,0
2013-07-05,32.11,33.683,31.457,33.683,7685,0
2013-07-08,33.912,33.912,33.597,33.683,14298,0
2013-07-09,33.814,33.814,33.107,33.544,11534,0
2013-07-10,33.379,33.535,32.992,33.334,8734,0
2013-07-11,33.474,33.474,32.74,33.167,14001,0
2013-07-12,32.977,33.308,32.284,33.16,14465,0
2013-07-15,32.939,33.448,32.844,33.421,5903,0
2013-07-16,33.299,33.439,31.867,33.421,10699,0
2013-07-17,33.544,33.554,32.341,33.554,8490,0
2013-07-18,33.404,33.614,33.01,33.501,9860,0
2013-07-19,33.639,33.639,32.949,33.509,9988,0
2013-07-22,33.36,33.639,33.318,33.474,6519,0
2013-07-23,33.639,33.639,33.063,33.456,3981,0
2013-07-24,33.639,33.639,32.732,33.412,8109,0
2013-07-25,33.386,33.987,32.985,33.981,17827,0
2013-07-26,33.789,33.789,33.554,33.762,1984,0
2013-07-29,33.509,33.509,33.204,33.327,3078,0
2013-07-30,33.605,33.605,32.871,33.22,5962,0
2013-07-31,33.342,33.421,32.985,33.421,9331,0
2013-08-01,33.421,33.544,32.985,33.544,9855,0
2013-08-02,33.308,33.308,31.92,32.163,6012,0
2013-08-05,32.129,32.32,31.831,32.242,3783,0
2013-08-06,32.041,33.054,31.463,32.033,10624,0
2013-08-07,33.379,33.379,31.91,32.312,3115,0
2013-08-08,32.155,32.985,32.155,32.801,2059,0
2013-08-09,32.619,33.22,32.145,32.557,4098,0
2013-08-12,32.391,32.59,31.982,32.59,2639,0
2013-08-13,32.776,32.776,32.084,32.557,1589,0
2013-08-14,31.752,32.696,31.752,32.33,3782,0
2013-08-15,32.102,32.631,31.394,32.242,19118,0
2013-08-16,32.137,33.125,31.638,33.037,13135,0
2013-08-19,32.776,32.844,32.11,32.145,8316,0
2013-08-20,32.33,32.33,31.605,32.312,10730,0
2013-08-21,32.269,32.33,31.709,32.33,5723,0
2013-08-22,33.115,33.623,32.977,33.623,2145,0
2013-08-23,33.569,33.569,33.16,33.16,1972,0
2013-08-26,33.247,33.516,32.425,32.513,1828,0
2013-08-27,31.987,32.836,30.931,32.32,18842,0
2013-08-28,32.232,32.792,30.652,32.792,8449,0
2013-08-29,32.68,32.757,32.093,32.757,6922,0
2013-08-30,32.557,32.74,31.727,31.92,17701,0
2013-09-03,32.269,32.269,31.516,31.665,3929,0
2013-09-04,32.015,32.574,30.887,30.966,7454,0
2013-09-05,30.976,31.595,30.976,31.446,4156,0
2013-09-06,31.159,31.456,30.688,31.018,5237,0
2013-09-09,31.063,31.944,30.669,30.73,15341,0
2013-09-10,31.088,31.35,30.816,31.265,4680,0
2013-09-11,31.281,31.36,30.887,30.938,7652,0
2013-09-12,31.15,31.221,30.695,30.702,6586,0
2013-09-13,30.844,31.001,30.702,31.001,2924,0
2013-09-16,31.028,31.281,30.966,31.273,11602,0
2013-09-17,31.106,31.368,30.896,31.368,9950,0
2013-09-18,31.368,31.368,30.816,31.297,6806,0
2013-09-19,31.071,31.422,30.862,31.288,11193,0
2013-09-20,31.221,32.11,30.854,31.265,29275,0
2013-09-23,30.896,32.084,30.896,31.805,6695,0
2013-09-24,31.962,32.32,31.123,32.232,8498,0
2013-09-25,31.674,32.084,31.456,31.795,3548,0
2013-09-26,31.761,32.068,31.631,31.77,6057,0
2013-09-27,31.516,32.068,31.446,31.674,3892,0
2013-09-30,31.183,31.805,30.948,31.36,18196,0
2013-10-01,31.131,32.198,31.131,31.901,7440,0
2013-10-02,31.525,31.631,31.333,31.368,6752,0
2013-10-03,31.036,31.235,30.582,30.598,10899,0
2013-10-04,30.582,30.678,30.582,30.642,1817,0
2013-10-07,30.582,30.764,30.231,30.231,16480,0
2013-10-08,30.371,30.598,30.155,30.292,10872,0
2013-10-09,30.371,30.627,30.172,30.172,7440,0
2013-10-10,30.688,30.8,30.537,30.793,11444,0
2013-10-11,30.582,31.5,30.442,31.412,8355,0
2013-10-14,31.131,32.11,30.826,32.11,8355,0
2013-10-15,31.848,32.26,30.582,31.281,22203,0
2013-10-16,31.57,31.892,31.001,31.001,9956,0
2013-10-17,30.826,30.906,30.239,30.702,6295,0
2013-10-18,31.018,31.183,30.537,31.183,13505,0
2013-10-21,31.097,32.145,30.8,30.87,14992,0
2013-10-22,31.079,31.446,30.87,30.924,10300,0
2013-10-23,30.914,31.508,30.914,31.368,17053,0
2013-10-24,31.438,31.874,31.368,31.822,7153,0
2013-10-25,31.953,31.953,31.525,31.77,7554,0
2013-10-28,31.175,31.709,31.106,31.265,7554,0
2013-10-29,31.203,32.084,31.203,31.333,3548,0
2013-10-30,31.123,31.307,30.712,30.712,12360,0
2013-10-31,30.826,31.131,30.712,30.712,15805,0
2013-11-01,30.695,31.018,30.494,30.755,34907,0
2013-11-04,30.651,30.87,30.239,30.669,10186,0
2013-11-05,30.433,31.717,30.433,30.722,9843,0
2013-11-06,31.071,31.15,30.59,31.15,3727,0
2013-11-07,31.123,31.123,29.936,30.197,5608,0
2013-11-08,30.172,31.018,30.172,30.966,4801,0
2013-11-11,30.844,31.097,30.627,31.097,7782,0
2013-11-12,30.896,31.385,30.896,31.281,2746,0
2013-11-13,30.976,31.446,30.938,31.412,5493,0
2013-11-14,31.288,31.892,31.193,31.326,7770,0
2013-11-15,31.281,31.805,30.899,31.805,8609,0
2013-11-18,31.752,31.987,31.036,31.15,11330,0
2013-11-19,31.123,31.874,31.123,31.525,7898,0
2013-11-20,31.674,31.805,31.221,31.463,4119,0
2013-11-21,31.438,32.049,31.438,31.883,9387,0
2013-11-22,31.987,32.634,31.57,32.548,16023,0
2013-11-25,32.548,33.318,32.242,33.308,20103,0
2013-11-26,33.265,33.698,33.21,33.52,9918,0
2013-11-27,33.539,33.698,33.139,33.53,11115,0
2013-11-29,33.564,33.706,33.28,33.698,7198,0
2013-12-02,33.706,33.706,32.846,32.943,5093,0
2013-12-03,32.996,33.183,31.764,31.994,8790,0
2013-12-04,32.039,32.35,31.48,32.022,12510,0
2013-12-05,32.128,32.457,31.507,32.039,6649,0
2013-12-06,32.473,32.492,31.754,32.19,12286,0
2013-12-09,32.119,32.224,31.648,31.931,15442,0
2013-12-10,31.773,31.94,31.499,31.623,18709,0
2013-12-11,31.585,31.94,31.585,31.826,19310,0
2013-12-12,31.738,31.853,31.471,31.729,10481,0
2013-12-13,31.533,32.002,31.471,31.826,20626,0
2013-12-16,31.48,32.385,31.48,32.209,12848,0
2013-12-17,31.94,32.137,31.533,31.949,7552,0
2013-12-18,32.101,33.45,31.738,32.855,16302,0
2013-12-19,32.572,32.572,31.719,32.075,17582,0
2013-12-20,32.217,33.174,31.949,32.217,64342,0
2013-12-23,32.492,33.103,32.492,33.042,11046,0
2013-12-24,32.962,33.246,32.909,33.246,3244,0
2013-12-26,33.273,33.273,33.139,33.139,4397,0
2013-12-27,33.273,33.273,32.429,33.005,5609,0
2013-12-30,32.89,33.148,32.564,32.598,5305,0
2013-12-31,32.686,33.157,32.686,32.732,4621,0
2014-01-02,32.518,32.695,32.314,32.617,8013,0
2014-01-03,32.732,33.05,31.979,32.252,12998,0
2014-01-06,32.42,32.695,31.853,31.985,11153,0
2014-01-07,32.155,32.598,32.155,32.579,4508,0
2014-01-08,32.492,32.492,31.516,31.994,26599,0
2014-01-09,32.047,32.047,31.392,32.031,27502,0
2014-01-10,32.008,32.403,32.008,32.323,2567,0
2014-01-13,31.994,32.51,31.897,31.94,11158,0
2014-01-14,32.172,32.403,32.137,32.314,3243,0
2014-01-15,32.286,32.83,32.286,32.68,4508,0
2014-01-16,32.18,32.588,32.172,32.429,4170,0
2014-01-17,32.403,32.67,32.209,32.385,7890,0
2014-01-21,32.376,32.82,32.18,32.82,6656,0
2014-01-22,32.855,33.103,32.855,33.103,2462,0
2014-01-23,33.078,33.139,32.846,33.015,3155,0
2014-01-24,32.873,32.981,31.969,32.962,14202,0
2014-01-27,33.112,33.503,32.394,32.838,14426,0
2014-01-28,32.882,33.157,32.473,32.65,15666,0
2014-01-29,32.075,32.777,32.075,32.413,14001,0
2014-01-30,32.81,33.139,32.633,32.83,9620,0
2014-01-31,32.366,32.777,32.296,32.305,11723,0
2014-02-03,32.385,32.385,30.876,31.817,30325,0
2014-02-04,32.686,32.686,31.809,32.039,11336,0
2014-02-05,31.94,32.047,30.823,31.639,11206,0
2014-02-06,31.799,32.056,31.799,31.985,9838,0
2014-02-07,31.959,32.368,31.693,32.271,21384,0
2014-02-10,32.155,32.155,31.773,31.931,9700,0
2014-02-11,31.949,32.199,31.791,32.047,8409,0
2014-02-12,32.031,32.385,31.552,31.985,5011,0
2014-02-13,31.94,32.909,31.94,32.695,8903,0
2014-02-14,32.81,32.81,32.217,32.385,2486,0
2014-02-18,31.94,32.855,31.94,32.555,14741,0
2014-02-19,33.227,33.227,31.623,31.879,18305,0
2014-02-20,33.808,33.808,32.209,32.286,4798,0
2014-02-21,32.501,33.395,32.066,32.145,11385,0
2014-02-24,32.34,32.802,32.34,32.802,7765,0
2014-02-25,32.695,32.695,31.87,31.87,3933,0
2014-02-26,32.039,32.101,31.94,32.101,6525,0
2014-02-27,32.233,32.262,32.047,32.262,2426,0
2014-02-28,32.34,32.54,31.623,31.94,15835,0
2014-03-03,31.719,32.359,31.719,32.199,3534,0
2014-03-04,32.385,33.716,32.314,33.539,30820,0
2014-03-05,33.361,33.573,32.955,33.299,14042,0
2014-03-06,33.334,33.61,32.943,33.52,6969,0
2014-03-07,33.503,33.832,33.28,33.406,12493,0
2014-03-10,33.77,33.77,33.148,33.582,5381,0
2014-03-11,33.477,33.858,32.641,32.704,18233,0
2014-03-12,31.959,32.777,31.949,32.564,8197,0
2014-03-13,32.555,32.555,32.473,32.482,2543,0
2014-03-14,32.314,32.952,31.959,31.994,3815,0
2014-03-17,32.252,33.033,32.252,33.005,6343,0
2014-03-18,33.094,33.255,32.65,33.22,9185,0
2014-03-19,33.289,33.289,32.482,32.482,9406,0
2014-03-20,32.564,32.846,32.518,32.777,6004,0
2014-03-21,32.988,33.265,32.748,33.157,18329,0
2014-03-24,32.42,32.81,32.385,32.607,6192,0
2014-03-25,32.919,33.059,32.583,33.059,5924,0
2014-03-26,32.579,33.265,31.959,31.969,9130,0
2014-03-27,31.931,32.145,31.693,31.979,12606,0
2014-03-28,31.985,32.262,31.94,32.262,9038,0
2014-03-31,32.607,32.617,32.163,32.394,20511,0
2014-04-01,32.784,33.22,32.163,33.193,8480,0
2014-04-02,33.467,33.467,32.627,32.952,12189,0
2014-04-03,32.981,33.059,32.501,32.793,7606,0
2014-04-04,32.952,33.086,31.897,31.949,23091,0
2014-04-07,31.94,32.119,31.719,32.022,16258,0
2014-04-08,32.18,32.793,31.754,31.94,13489,0
2014-04-09,31.94,32.137,31.764,31.809,26437,0
2014-04-10,31.931,32.119,31.738,31.862,23425,0
2014-04-11,31.764,32.083,31.719,31.949,30353,0
2014-04-14,32.083,32.376,31.766,31.906,29146,0
2014-04-15,32.366,32.366,31.879,31.916,6896,0
2014-04-16,31.853,32.083,31.657,31.835,9508,0
2014-04-17,31.844,31.844,30.433,30.529,14905,0
2014-04-21,30.638,31.676,30.61,31.018,22950,0
2014-04-22,31.17,31.196,30.299,30.468,10328,0
2014-04-23,30.228,30.29,29.226,29.272,12130,0
2014-04-24,29.306,29.686,29.272,29.359,15685,0
2014-04-25,29.44,29.465,28.366,28.392,25208,0
2014-04-28,28.614,29.585,28.614,29.28,18910,0
2014-04-29,29.546,29.963,29.457,29.626,10452,0
2014-04-30,29.75,30.07,28.685,28.907,24338,0
2014-05-01,29.058,29.449,28.552,29.209,24462,0
2014-05-02,29.19,29.723,29.19,29.723,24624,0
2014-05-05,29.794,29.794,29.049,29.137,7933,0
2014-05-06,29.165,29.324,29.014,29.023,17644,0
2014-05-07,29.174,29.174,29.014,29.039,10674,0
2014-05-08,29.023,29.219,29.014,29.023,9131,0
2014-05-09,28.907,29.28,28.907,29.226,7562,0
2014-05-12,29.28,30.114,29.103,29.981,12679,0
2014-05-13,29.741,30.07,29.556,29.563,15221,0
2014-05-14,29.626,29.754,29.014,29.156,18165,0
2014-05-15,29.165,29.165,28.561,28.641,15676,0
2014-05-16,28.729,28.97,28.392,28.881,14831,0
2014-05-19,29.661,29.661,28.707,29.049,8832,0
2014-05-20,29.058,29.058,28.117,28.402,26549,0
2014-05-21,28.48,28.876,28.48,28.596,14495,0
2014-05-22,28.723,29.083,28.57,28.849,11158,0
2014-05-23,28.642,28.937,27.973,28.633,22763,0
2014-05-27,28.633,28.975,28.371,28.967,22631,0
2014-05-28,28.758,29.083,28.453,28.758,8039,0
2014-05-29,28.805,28.967,28.669,28.885,2382,0
2014-05-30,28.885,28.885,28.424,28.433,6268,0
2014-06-02,28.525,29.111,28.525,28.677,6511,0
2014-06-03,28.525,28.751,28.525,28.697,8284,0
2014-06-04,28.723,28.94,28.66,28.94,6487,0
2014-06-05,29.102,29.102,28.551,28.922,17558,0
2014-06-06,29.038,29.509,29.012,29.5,9650,0
2014-06-09,29.58,29.743,29.346,29.364,12574,0
2014-06-10,29.417,29.752,29.319,29.337,8752,0
2014-06-11,29.147,29.157,28.859,28.893,7118,0
2014-06-12,28.975,29.003,28.669,28.669,12193,0
2014-06-13,28.893,29.121,28.433,28.885,17890,0
2014-06-16,28.497,28.741,28.424,28.487,10693,0
2014-06-17,28.776,28.885,28.57,28.84,26380,0
2014-06-18,28.732,28.732,28.47,28.614,3934,0
2014-06-19,28.642,28.723,28.478,28.588,1656,0
2014-06-20,28.614,28.776,28.47,28.614,30659,0
2014-06-23,28.497,28.525,28.189,28.189,5210,0
2014-06-24,28.189,28.417,27.784,27.784,14529,0
2014-06-25,27.938,28.019,27.757,27.983,16883,0
2014-06-26,27.829,27.829,27.515,27.766,11778,0
2014-06-27,27.522,28.209,27.431,28.199,65560,0
2014-06-30,27.639,28.101,27.608,27.884,19692,0
2014-07-01,28.164,28.324,27.766,27.938,30677,0
2014-07-02,28.028,28.046,27.757,27.802,13294,0
2014-07-03,28.064,28.741,27.992,28.669,18838,0
2014-07-07,28.83,28.885,28.398,28.813,12210,0
2014-07-08,28.659,28.903,28.497,28.507,13851,0
2014-07-09,28.507,28.967,28.443,28.443,5372,0
2014-07-10,28.244,28.903,28.244,28.371,13562,0
2014-07-11,28.588,28.786,27.684,27.866,16651,0
2014-07-14,28.253,28.768,27.757,27.92,12807,0
2014-07-15,28.189,28.371,27.771,27.812,10429,0
2014-07-16,27.983,28.516,27.585,27.694,26211,0
2014-07-17,27.576,27.748,27.351,27.396,16887,0
2014-07-18,27.585,27.684,27.26,27.63,10128,0
2014-07-21,27.505,27.563,27.36,27.36,5420,0
2014-07-22,27.387,27.54,27.377,27.377,18859,0
2014-07-23,27.387,27.431,27.026,27.26,22037,0
2014-07-24,27.612,27.612,26.944,27.243,9321,0
2014-07-25,27.008,27.593,26.719,26.719,15359,0
2014-07-28,26.671,26.926,26.611,26.628,5638,0
2014-07-29,26.71,27.287,26.474,26.603,11296,0
2014-07-30,26.719,27.531,26.235,26.502,9622,0
2014-07-31,26.33,26.358,26.23,26.294,9755,0
2014-08-01,26.368,27.495,26.186,26.25,10524,0
2014-08-04,26.683,26.683,26.186,26.223,10448,0
2014-08-05,26.448,26.516,26.078,26.16,21068,0
2014-08-06,26.195,26.458,26.177,26.304,14972,0
2014-08-07,26.277,26.42,26.186,26.186,2678,0
2014-08-08,26.358,26.539,26.277,26.521,10504,0
2014-08-11,26.512,26.512,25.996,26.122,11534,0
2014-08-12,26.042,26.232,25.87,25.87,10976,0
2014-08-13,25.861,26.177,25.625,26.096,26330,0
2014-08-14,26.141,26.214,25.915,25.952,13643,0
2014-08-15,26.141,26.25,25.581,25.817,33392,0
2014-08-18,26.078,26.831,25.735,26.81,6552,0
2014-08-19,26.71,27.171,26.71,27.171,4255,0
2014-08-20,27.216,27.225,26.854,26.891,8248,0
2014-08-21,26.854,27.188,26.24,26.412,8860,0
2014-08-22,26.394,26.683,26.177,26.412,8409,0
2014-08-25,26.539,27.134,26.529,26.628,2193,0
2014-08-26,26.782,27.684,26.106,26.42,14812,0
2014-08-27,26.619,26.719,26.223,26.41,3800,0
2014-08-28,26.268,26.322,25.726,25.851,5864,0
2014-08-29,25.851,26.304,25.851,26.214,13918,0
2014-09-02,26.214,27.108,25.907,26.71,10712,0
2014-09-03,26.132,27.08,25.851,25.943,12244,0
2014-09-04,26.051,26.773,25.961,26.015,7309,0
2014-09-05,25.943,26.015,25.851,25.851,5775,0
2014-09-08,25.861,26.285,25.78,26.285,5247,0
2014-09-09,27.213,27.213,25.699,25.851,10443,0
2014-09-10,26.015,26.502,25.825,26.33,10019,0
2014-09-11,25.996,26.15,25.844,25.906,8744,0
2014-09-12,25.97,26.15,25.817,25.851,17862,0
2014-09-15,26.015,26.015,25.681,25.69,10651,0
2014-09-16,25.726,26.078,25.681,25.851,10652,0
2014-09-17,25.707,26.11,25.707,25.77,3116,0
2014-09-18,25.817,26.439,25.79,25.87,6651,0
2014-09-19,25.996,26.259,25.366,25.807,37943,0
2014-09-22,25.328,25.635,25.328,25.527,15274,0
2014-09-23,25.6,25.798,25.5,25.5,8242,0
2014-09-24,25.626,25.78,25.5,25.635,8608,0
2014-09-25,25.527,25.993,24.94,24.977,13830,0
2014-09-26,25.258,25.61,25.113,25.581,4162,0
2014-09-29,25.446,25.635,25.302,25.356,8523,0
2014-09-30,25.419,25.456,25.049,25.057,18809,0
2014-10-01,25.248,25.338,24.823,24.823,19305,0
2014-10-02,25.067,25.274,24.962,25.175,10475,0
2014-10-03,25.366,25.366,24.823,24.914,16487,0
2014-10-06,25.437,25.446,24.959,24.969,9298,0
2014-10-07,24.986,25.015,24.905,24.905,12314,0
2014-10-08,24.914,25.519,24.777,25.274,21762,0
2014-10-09,25.366,25.402,24.922,25.041,12763,0
2014-10-10,24.868,25.681,24.868,24.878,9469,0
2014-10-13,25.041,25.402,24.815,24.949,18096,0
2014-10-14,25.22,25.274,24.88,25.184,17726,0
2014-10-15,25.013,26.141,24.823,25.915,20714,0
2014-10-16,25.644,27.072,25.644,26.944,20025,0
2014-10-17,27.396,27.658,25.988,26.16,28854,0
2014-10-20,26.403,26.755,26.042,26.673,16368,0
2014-10-21,26.826,26.971,26.376,26.836,13161,0
2014-10-22,26.314,26.683,25.527,25.717,8849,0
2014-10-23,25.473,26.16,25.473,25.844,7925,0
2014-10-24,25.798,25.915,25.798,25.915,2855,0
2014-10-27,25.924,26.106,25.61,25.744,5898,0
2014-10-28,25.952,26.348,25.726,26.33,16239,0
2014-10-29,26.548,27.233,25.996,27.233,7029,0
2014-10-30,27.116,28.388,26.881,28.227,13128,0
2014-10-31,28.199,28.84,27.983,28.263,22480,0
2014-11-03,27.703,28.424,26.385,28.155,13843,0
2014-11-04,28.145,28.362,27.332,28.118,18944,0
2014-11-05,27.983,28.433,27.884,28.082,6919,0
2014-11-06,27.983,28.433,27.721,28.433,7155,0
2014-11-07,28.388,28.417,28.082,28.417,6130,0
2014-11-10,28.155,28.813,28.118,28.813,9799,0
2014-11-11,28.633,28.849,28.478,28.588,8530,0
2014-11-12,28.624,28.697,28.064,28.605,12717,0
2014-11-13,28.541,28.541,27.332,27.441,11479,0
2014-11-14,27.559,27.882,27.098,27.142,6424,0
2014-11-17,27.043,27.82,27.008,27.142,13081,0
2014-11-18,27.351,28.109,27.243,27.748,10735,0
2014-11-19,27.748,27.875,27.456,27.585,17948,0
2014-11-20,27.604,28,27.595,27.669,8111,0
2014-11-21,28.109,28.109,27.576,27.576,13087,0
2014-11-24,27.604,27.705,27.393,27.65,9576,0
2014-11-25,27.539,27.686,27.539,27.686,1959,0
2014-11-26,27.677,28.137,27.604,28.137,10041,0
2014-11-28,28,28.018,27.623,27.631,4471,0
2014-12-01,27.696,27.872,27.613,27.623,10049,0
2014-12-02,27.77,27.972,27.604,27.897,4707,0
2014-12-03,27.623,28.018,27.393,27.631,9405,0
2014-12-04,27.953,27.953,27.604,27.64,11117,0
2014-12-05,27.797,28.046,27.677,28.009,10052,0
2014-12-08,28.229,28.247,27.926,28.157,4143,0
2014-12-09,28.202,29.215,28.202,29.177,8448,0
2014-12-10,28.929,29.315,28.377,28.506,11308,0
2014-12-11,28.478,28.478,28.082,28.322,5632,0
2014-12-12,27.991,27.991,27.595,27.595,5159,0
2014-12-15,27.513,27.64,26.407,26.573,8315,0
2014-12-16,26.294,27.585,26.294,27.181,12381,0
2014-12-17,26.996,28.69,26.996,28.441,14478,0
2014-12-18,28.541,28.745,28.353,28.745,8406,0
2014-12-19,28.671,28.755,27.889,28.745,29048,0
2014-12-22,28.653,28.836,27.962,28.755,11479,0
2014-12-23,28.891,29.399,26.711,28.846,6897,0
2014-12-24,28.846,28.846,28.662,28.662,2105,0
2014-12-29,28.516,28.525,27.42,28.478,3789,0
2014-12-30,28.606,29.445,27.595,28.036,11729,0
2014-12-31,28.221,28.221,27.387,27.962,8821,0
2015-01-02,27.953,28.506,27.024,28.082,32926,0
2015-01-05,27.935,28.451,26.987,27.263,44074,0
2015-01-06,27.346,28.229,27.006,27.595,31345,0
2015-01-07,27.897,28.064,27.143,27.438,10987,0
2015-01-08,27.163,28.432,26.849,28.109,16757,0
2015-01-09,27.935,28.166,27.337,27.42,3976,0
2015-01-12,26.951,27.715,26.951,27.024,3106,0
2015-01-13,27.108,27.631,26.827,27.227,5630,0
2015-01-14,27.227,27.548,26.721,27.052,5969,0
2015-01-15,26.711,26.849,26.317,26.491,11985,0
2015-01-16,26.499,26.886,26.499,26.886,4535,0
2015-01-20,26.232,27.513,26.232,26.582,2717,0
2015-01-21,26.729,27.135,26.499,26.904,12497,0
2015-01-22,27.585,27.585,26.435,27.465,13702,0
2015-01-23,27.25,27.539,27.163,27.236,8530,0
2015-01-26,27.972,28.239,27.696,28.183,8753,0
2015-01-27,28.102,28.212,27.65,27.715,7588,0
2015-01-28,27.41,27.41,26.96,27.088,8042,0
2015-01-29,27.024,27.346,26.96,27.301,5766,0
2015-01-30,27.236,28.432,26.876,26.886,10509,0
2015-02-02,27.513,27.77,26.711,26.869,10753,0
2015-02-03,27.135,27.705,26.869,27.66,11734,0
2015-02-04,27.807,27.917,27.513,27.669,6383,0
2015-02-05,27.143,27.669,27.108,27.65,9086,0
2015-02-06,27.623,27.669,27.163,27.31,10047,0
2015-02-09,27.696,27.696,26.83,26.849,5628,0
2015-02-10,27.061,27.125,26.886,26.932,3889,0
2015-02-11,27.108,27.135,26.84,26.849,2026,0
2015-02-12,27.116,27.143,26.804,27.098,7666,0
2015-02-13,27.143,28.432,26.892,27.585,23822,0
2015-02-17,27.824,28.377,27.64,28.173,9399,0
2015-02-18,28.221,28.221,27.356,27.631,3973,0
2015-02-19,27.503,27.696,27.402,27.402,3821,0
2015-02-20,27.513,27.558,27.143,27.346,7523,0
2015-02-23,27.143,27.19,26.809,26.941,7084,0
2015-02-24,26.982,27.374,26.982,27.373,4040,0
2015-02-25,27.327,27.327,27.143,27.143,775,0
2015-02-26,27.346,27.346,26.96,27.301,3884,0
2015-02-27,26.96,27.042,26.739,26.739,7388,0
2015-03-02,26.804,27.108,26.775,27.108,2607,0
2015-03-03,26.904,27.034,26.711,26.711,5434,0
2015-03-04,26.876,26.876,26.343,26.343,6086,0
2015-03-05,26.537,27.071,26.224,26.343,3804,0
2015-03-06,26.105,26.693,25.847,26.003,4890,0
2015-03-09,26.252,26.472,25.763,25.893,4238,0
2015-03-10,25.763,26.325,25.763,25.763,10433,0
2015-03-11,25.874,26.638,25.763,25.763,8802,0
2015-03-12,26.085,26.519,26.085,26.519,6086,0
2015-03-13,26.554,26.886,26.343,26.886,2172,0
2015-03-16,27.19,27.19,26.307,26.876,3151,0
2015-03-17,26.904,26.904,26.343,26.38,3043,0
2015-03-18,26.224,26.904,26.224,26.693,4347,0
2015-03-19,27.253,27.253,26.499,26.849,4565,0
2015-03-20,26.886,27.135,26.527,26.657,17388,0
2015-03-23,26.904,26.914,26.628,26.904,5108,0
2015-03-24,26.914,27.576,26.794,27.042,4347,0
2015-03-25,26.666,27.327,26.657,26.674,5434,0
2015-03-26,26.684,27.024,26.684,26.693,4999,0
2015-03-27,26.619,27.493,26.619,26.83,7499,0
2015-03-30,27.042,27.346,26.758,26.996,9130,0
2015-03-31,27.236,27.458,27.143,27.458,5692,0
2015-04-01,27.31,27.327,26.628,26.702,14454,0
2015-04-02,26.702,27.088,26.657,26.869,5326,0
2015-04-06,26.702,26.869,26.647,26.749,7499,0
2015-04-07,27.042,27.079,26.647,26.739,4568,0
2015-04-08,26.684,27.135,26.279,26.537,12172,0
2015-04-09,26.499,26.499,26.224,26.464,4509,0
2015-04-10,26.554,26.602,26.196,26.334,3695,0
2015-04-13,26.472,26.582,26.27,26.426,8911,0
2015-04-14,26.426,26.592,25.994,26.573,6086,0
2015-04-15,26.602,26.657,26.546,26.657,14247,0
2015-04-16,26.647,26.904,26.582,26.684,10678,0
2015-04-17,26.638,26.638,26.464,26.464,9456,0
2015-04-20,26.499,26.628,26.417,26.564,6929,0
2015-04-21,26.61,26.914,26.61,26.739,7128,0
2015-04-22,26.914,27.604,26.904,27.428,20540,0
2015-04-23,27.263,27.669,26.932,27.153,14672,0
2015-04-24,27.236,27.604,27.016,27.42,11706,0
2015-04-27,27.346,27.595,26.519,26.582,9346,0
2015-04-28,26.684,27.53,26.47,27.125,13820,0
2015-04-29,26.896,27.263,26.896,27.042,4457,0
2015-04-30,27.024,27.143,26.592,26.693,16085,0
2015-05-01,26.766,27.558,26.307,26.602,14129,0
2015-05-04,26.582,27.42,26.417,26.657,11085,0
2015-05-05,26.721,27.071,26.141,26.15,18476,0
2015-05-06,26.407,26.674,25.763,26.003,12827,0
2015-05-07,26.012,26.177,25.782,25.938,10425,0
2015-05-08,26.17,26.758,25.847,26.343,14454,0
2015-05-11,26.334,26.647,26.003,26.187,7281,0
2015-05-12,26.196,26.454,25.948,26.121,13781,0
2015-05-13,26.242,26.26,25.847,25.893,8042,0
2015-05-14,26.224,26.454,25.994,26.399,23583,0
2015-05-15,26.435,26.758,26.417,26.444,11010,0
2015-05-18,26.317,26.739,26.317,26.564,12718,0
2015-05-19,26.537,26.749,26.444,26.582,5543,0
2015-05-20,26.527,26.702,26.464,26.546,10433,0
2015-05-21,26.959,26.959,26.264,26.396,22617,0
2015-05-22,26.302,26.554,26.002,26.115,11949,0
2015-05-26,26.123,26.368,25.759,25.871,9967,0
2015-05-27,26.227,26.246,26.106,26.246,14936,0
2015-05-28,26.218,26.574,26.218,26.312,6485,0
2015-05-29,26.283,26.911,26.058,26.077,24537,0
2015-06-01,26.387,26.696,25.965,26.442,11425,0
2015-06-02,26.471,26.939,26.362,26.939,17846,0
2015-06-03,26.939,27.53,26.836,27.314,14401,0
2015-06-04,27.492,27.492,27.183,27.193,7042,0
2015-06-05,26.339,27.548,26.339,27.464,9281,0
2015-06-08,27.323,28.11,27.323,27.473,9069,0
2015-06-09,27.82,27.99,27.633,27.652,4997,0
2015-06-10,28.59,28.59,27.877,28.11,16298,0
2015-06-11,28.159,28.271,27.83,28.271,9642,0
2015-06-12,28.233,28.683,28.11,28.59,20270,0
2015-06-15,28.289,29.058,28.261,28.693,14296,0
2015-06-16,28.571,28.73,28.374,28.58,8854,0
2015-06-17,28.485,28.954,28.336,28.561,10241,0
2015-06-18,28.533,28.964,28.392,28.954,13015,0
2015-06-19,28.871,29.058,28.693,28.917,21443,0
2015-06-22,29.132,29.396,28.215,29.132,5655,0
2015-06-23,28.336,29.039,28.233,28.449,16004,0
2015-06-24,28.139,28.796,27.98,28.093,18243,0
2015-06-25,28.195,28.59,27.887,28.093,12909,0
2015-06-26,28.083,28.598,27.736,27.736,121940,0
2015-06-29,27.746,28.12,27.211,27.211,20803,0
2015-06-30,27.605,27.736,27.352,27.427,15533,0
2015-07-01,27.652,28.271,27.456,28.11,14615,0
2015-07-02,28.073,28.439,27.887,28.28,5869,0
2015-07-06,27.755,28.402,27.755,28.073,16536,0
2015-07-07,27.839,28.355,27.839,28.027,10989,0
2015-07-08,27.904,28.251,27.904,28.073,8642,0
2015-07-09,28.224,28.59,28.11,28.149,21124,0
2015-07-10,28.355,28.59,28.215,28.364,10989,0
2015-07-13,28.637,28.888,28.326,28.757,13015,0
2015-07-14,28.541,29.526,28.541,29.452,16553,0
2015-07-15,29.32,29.835,29.32,29.696,12168,0
2015-07-16,29.499,29.752,29.377,29.601,7574,0
2015-07-17,29.611,29.808,29.348,29.705,14936,0
2015-07-20,29.696,29.789,29.386,29.583,7468,0
2015-07-21,29.564,29.676,29.33,29.357,7042,0
2015-07-22,29.714,29.714,28.871,29.31,7361,0
2015-07-23,29.479,29.826,29.274,29.274,12482,0
2015-07-24,29.254,29.62,28.646,28.683,8854,0
2015-07-27,29.029,29.301,28.205,28.551,13655,0
2015-07-28,28.541,28.917,28.355,28.646,13655,0
2015-07-29,28.485,29.058,28.364,28.392,12482,0
2015-07-30,28.402,28.888,28.402,28.757,12055,0
2015-07-31,28.917,28.917,28.205,28.541,26458,0
2015-08-03,28.58,28.757,28.411,28.477,10347,0
2015-08-04,28.402,28.711,28.149,28.383,4693,0
2015-08-05,28.374,28.908,28.308,28.908,20803,0
2015-08-06,28.749,28.871,28.495,28.617,24738,0
2015-08-07,28.449,28.917,28.402,28.402,9069,0
2015-08-10,28.654,28.776,28.326,28.767,29444,0
2015-08-11,28.224,29.17,28.224,28.551,14542,0
2015-08-12,28.598,28.917,28.139,28.786,10881,0
2015-08-13,28.796,29.244,28.541,29.067,6827,0
2015-08-14,29.142,29.995,29.058,29.967,8108,0
2015-08-17,29.526,29.921,29.443,29.921,2454,0
2015-08-18,29.808,29.977,29.413,29.752,7468,0
2015-08-19,29.799,29.901,29.423,29.423,5547,0
2015-08-20,29.218,29.413,28.495,28.505,6188,0
2015-08-21,28.055,29.284,28.055,28.823,18563,0
2015-08-24,28.299,28.59,27.343,28.139,16935,0
2015-08-25,28.673,28.871,28.355,28.392,9174,0
2015-08-26,28.814,29.142,28.711,29.077,14401,0
2015-08-27,29.086,29.639,29.058,29.132,12375,0
2015-08-28,28.992,29.891,28.992,29.564,3734,0
2015-08-31,29.583,29.987,29.583,29.779,5334,0
2015-09-01,29.236,29.835,28.449,28.654,11308,0
2015-09-02,29.132,29.742,29.058,29.601,6400,0
2015-09-03,29.752,29.835,29.218,29.31,9708,0
2015-09-04,28.973,29.591,28.72,29.049,9922,0
2015-09-08,29.452,29.611,28.776,29.058,16536,0
2015-09-09,29.301,29.301,28.551,28.832,10029,0
2015-09-10,28.326,28.936,28.326,28.693,16297,0
2015-09-11,28.477,28.74,28.308,28.701,11628,0
2015-09-14,28.664,28.946,28.59,28.776,7682,0
2015-09-15,28.59,29.058,28.43,29.058,6188,0
2015-09-16,28.946,29.198,28.59,28.973,15682,0
2015-09-17,28.982,29.086,28.657,29.086,12839,0
2015-09-18,28.646,28.842,28.467,28.711,20803,0
2015-09-21,28.917,29.236,28.767,28.992,5228,0
2015-09-22,28.767,29.293,28.74,29.188,9602,0
2015-09-23,28.823,29.535,28.823,29.535,3623,0
2015-09-24,29.386,29.931,28.992,29.789,11724,0
2015-09-25,29.891,29.995,29.029,29.029,28164,0
2015-09-28,28.936,29.142,28.908,28.964,5111,0
2015-09-29,29.105,29.489,28.964,29.077,7468,0
2015-09-30,29.348,29.723,28.598,29.162,15362,0
2015-10-01,29.227,29.723,29.021,29.132,11843,0
2015-10-02,29.058,29.34,28.355,29.34,11095,0
2015-10-05,29.855,29.995,29.611,29.947,7326,0
2015-10-06,29.977,30.136,29.564,30.014,18776,0
2015-10-07,30.182,30.905,30.033,30.548,10135,0
2015-10-08,30.482,30.736,30.06,30.624,16003,0
2015-10-09,30.783,30.932,30.68,30.924,5869,0
2015-10-12,30.932,31.607,30.707,31.571,11157,0
2015-10-13,31.458,31.869,31.458,31.776,10348,0
2015-10-14,31.635,32.339,31.373,31.458,20057,0
2015-10-15,31.692,32.254,31.223,32.208,21443,0
2015-10-16,31.701,32.339,31.588,32.198,9708,0
2015-10-19,32.104,32.104,31.683,31.964,9567,0
2015-10-20,32.039,33.473,31.739,31.898,49399,0
2015-10-21,32.198,32.33,31.739,32.047,6188,0
2015-10-22,32.339,32.994,31.571,32.882,35847,0
2015-10-23,32.807,33.641,32.413,33.641,17816,0
2015-10-26,33.558,34.457,32.901,33.35,36379,0
2015-10-27,33.089,33.848,31.749,31.934,23685,0
2015-10-28,32.113,33.089,31.008,33.079,16749,0
2015-10-29,33.06,34.195,33.06,33.324,7468,0
2015-10-30,33.258,33.258,30.155,30.604,8108,0
2015-11-02,30.783,31.317,30.164,31.175,24306,0
2015-11-03,31.392,31.683,30.361,30.754,20378,0
2015-11-04,31.008,31.552,30.464,31.383,19454,0
2015-11-05,30.96,31.514,30.793,31.496,20910,0
2015-11-06,31.504,32.77,31.392,32.77,34032,0
2015-11-09,32.807,33.089,32.456,32.573,13170,0
2015-11-10,32.611,33.228,31.974,33.192,28378,0
2015-11-11,33.238,33.922,32.807,33.38,10135,0
2015-11-12,33.163,33.37,32.498,32.816,12055,0
2015-11-13,32.921,33.703,32.339,32.483,14465,0
2015-11-16,33.027,33.141,32.082,32.97,18763,0
2015-11-17,32.97,33.628,32.53,33.398,10273,0
2015-11-18,33.619,34.104,32.731,34.047,14361,0
2015-11-19,34.171,34.295,32.873,34.295,8281,0
2015-11-20,34.305,34.305,33.875,34.104,8176,0
2015-11-23,34.104,34.104,33.79,34.066,15829,0
2015-11-24,33.761,34.342,33.761,34.342,6146,0
2015-11-25,34.324,34.581,33.942,34.334,11112,0
2015-11-27,34.342,34.342,34.267,34.285,6394,0
2015-11-30,34.285,34.342,33.981,34.267,15409,0
2015-12-01,34.553,34.571,34.102,34.544,7107,0
2015-12-02,34.276,34.793,34.276,34.457,13010,0
2015-12-03,34.362,34.581,33.885,34.124,12385,0
2015-12-04,34.104,34.342,34.019,34.019,6080,0
2015-12-07,34.124,34.352,33.808,33.866,9224,0
2015-12-08,33.103,33.723,32.997,33.169,7155,0
2015-12-09,33.313,33.723,33.151,33.408,7234,0
2015-12-10,33.609,33.685,33.475,33.485,5555,0
2015-12-11,32.988,33.389,32.913,33.007,9224,0
2015-12-14,33.122,33.151,32.435,32.52,12034,0
2015-12-15,32.836,33.828,32.836,33.828,5451,0
2015-12-16,34.029,34.629,33.866,34.553,8387,0
2015-12-17,34.62,34.62,33.914,33.914,5661,0
2015-12-18,33.79,33.79,32.577,32.988,22223,0
2015-12-21,32.95,34.4,32.95,33.751,9330,0
2015-12-22,34.056,34.342,33.579,34.342,16101,0
2015-12-23,34.267,34.342,33.427,34.066,12999,0
2015-12-24,34.2,34.324,33.646,34.324,4959,0
2015-12-28,34.248,34.295,33.532,33.694,8384,0
2015-12-29,33.875,34.342,33.656,34.342,9148,0
2015-12-30,34.342,34.342,33.389,33.914,4941,0
2015-12-31,33.971,34.342,33.513,33.905,9208,0
2016-01-04,33.485,33.485,31.719,32.53,28514,0
2016-01-05,32.807,32.807,32.445,32.53,4860,0
2016-01-06,32.197,33.122,32.197,32.893,4623,0
2016-01-07,32.769,32.769,32.197,32.207,14489,0
2016-01-08,32.378,32.607,32.197,32.197,7253,0
2016-01-11,32.577,33.055,32.577,32.921,9800,0
2016-01-12,33.094,33.094,32.437,32.721,7684,0
2016-01-13,32.836,33.169,32.197,32.216,11039,0
2016-01-14,32.435,32.627,32.282,32.378,7873,0
2016-01-15,31.854,32.207,31.299,31.453,10584,0
2016-01-19,31.634,31.844,31.242,31.575,8804,0
2016-01-20,31.175,31.719,30.822,31.558,11308,0
2016-01-21,31.682,32.244,31.443,31.575,8609,0
2016-01-22,31.767,32.187,31.719,31.901,12296,0
2016-01-25,31.921,31.958,31.128,31.414,12569,0
2016-01-26,31.767,32.101,31.575,31.757,6213,0
2016-01-27,31.757,31.834,31.29,31.481,6867,0
2016-01-28,31.929,32.425,31.481,32.244,7991,0
2016-01-29,32.291,32.997,32.04,32.997,13722,0
2016-02-01,32.731,32.913,32.321,32.435,12945,0
2016-02-02,32.321,32.339,30.289,31.7,7370,0
2016-02-03,31.921,32.177,30.765,31.471,9413,0
2016-02-04,31.366,31.366,30.289,31.319,9208,0
2016-02-05,31.386,31.481,30.651,30.651,12403,0
2016-02-08,30.613,31.242,30.289,31.004,4397,0
2016-02-09,30.966,32.015,30.966,31.595,5724,0
2016-02-10,32.005,32.197,31.958,32.101,8182,0
2016-02-11,31.568,32.13,31.568,31.824,3765,0
2016-02-12,32.14,32.149,31.719,31.844,6025,0
2016-02-16,32.035,32.425,31.958,32.416,5564,0
2016-02-17,32.291,32.406,31.996,32.244,7809,0
2016-02-18,32.311,32.425,31.729,32.035,3248,0
2016-02-19,32.082,32.291,31.749,32.274,7438,0
2016-02-22,32.435,32.483,32.005,32.216,12177,0
2016-02-23,32.216,32.435,31.652,32.244,12363,0
2016-02-24,32.244,32.291,32.005,32.282,7006,0
2016-02-25,32.207,32.291,31.719,32.291,4555,0
2016-02-26,32.254,32.291,32.12,32.274,1752,0
2016-02-29,32.063,32.435,31.528,31.729,7393,0
2016-03-01,31.978,32.244,31.839,31.863,2360,0
2016-03-02,31.814,31.814,31.634,31.814,3875,0
2016-03-03,31.814,31.958,31.625,31.863,11024,0
2016-03-04,31.719,31.814,31.004,31.043,7918,0
2016-03-07,32.048,32.048,31.004,31.481,9133,0
2016-03-08,31.329,31.814,31.319,31.329,2905,0
2016-03-09,31.568,31.806,31.051,31.787,7403,0
2016-03-10,31.625,31.672,30.536,31.148,6185,0
2016-03-11,31.118,31.595,30.929,31.558,6062,0
2016-03-14,31.585,31.615,31.142,31.501,9602,0
2016-03-15,31.605,31.605,31.09,31.299,8860,0
2016-03-16,31.404,31.481,31.09,31.481,5113,0
2016-03-17,31.481,31.615,31.339,31.518,9569,0
2016-03-18,31.652,32.627,31.252,32.627,73652,0
2016-03-21,32.368,32.674,32.129,32.52,15809,0
2016-03-22,32.254,32.53,32.044,32.378,6165,0
2016-03-23,32.254,32.358,31.881,31.938,6699,0
2016-03-24,32.005,32.388,31.948,32.331,4716,0
2016-03-28,32.358,32.674,31.692,32.617,6919,0
2016-03-29,32.577,32.674,32.493,32.674,9049,0
2016-03-30,32.893,32.913,32.687,32.903,5048,0
2016-03-31,32.913,32.913,32.731,32.741,4632,0
2016-04-01,32.903,33.064,32.674,32.883,4523,0
2016-04-04,32.846,33.16,32.416,32.769,7292,0
2016-04-05,32.511,32.913,32.435,32.597,13062,0
2016-04-06,32.664,32.913,32.435,32.769,8464,0
2016-04-07,32.664,32.807,32.326,32.435,6353,0
2016-04-08,32.674,32.674,32.577,32.664,3732,0
2016-04-11,32.674,32.913,32.605,32.674,9118,0
2016-04-12,32.759,33.151,32.674,33.151,6136,0
2016-04-13,33.256,33.619,32.14,33.398,13777,0
2016-04-14,33.609,34.417,33.609,34.238,4323,0
2016-04-15,34.152,34.315,33.989,34.152,4522,0
2016-04-18,34.104,34.248,34.1,34.209,10575,0
2016-04-19,34.334,35.201,34.334,35.135,10397,0
2016-04-20,34.83,34.963,34.671,34.753,5323,0
2016-04-21,34.82,34.82,34.429,34.81,2469,0
2016-04-22,34.924,35.201,34.867,35.106,7471,0
2016-04-25,34.725,34.82,34.725,34.734,1821,0
2016-04-26,34.82,35.058,34.801,35.058,5289,0
2016-04-27,34.963,35.24,34.835,35.24,2448,0
2016-04-28,35.04,35.393,34.825,34.887,4360,0
2016-04-29,34.867,34.867,34.095,34.334,5519,0
2016-05-02,34.381,34.381,32.789,33.293,878,0
2016-05-03,33.199,33.37,31.719,32.654,7497,0
2016-05-04,33.179,33.37,32.53,32.741,1720,0
2016-05-05,33.064,33.064,32.435,32.635,3816,0
2016-05-06,32.54,32.674,32.349,32.674,4624,0
2016-05-09,32.731,33.224,32.301,33.122,3147,0
2016-05-10,32.97,33.256,31.921,32.568,4222,0
2016-05-11,32.311,32.903,32.311,32.75,3753,0
2016-05-12,32.846,33.485,32.445,33.074,4930,0
2016-05-13,32.769,34.228,32.435,32.511,4143,0
2016-05-16,32.54,32.54,31.921,32.149,5506,0
2016-05-17,31.968,32.746,31.501,31.575,13871,0
2016-05-18,31.672,32.425,31.672,32.13,8174,0
2016-05-19,32.052,32.246,31.47,31.761,11307,0
2016-05-20,31.927,32.683,31.927,32.421,6412,0
2016-05-23,32.353,32.392,32.003,32.003,3007,0
2016-05-24,32.124,32.357,32.023,32.217,9536,0
2016-05-25,32.159,32.294,31.81,31.81,4375,0
2016-05-26,31.965,32.43,31.761,32.003,3848,0
2016-05-27,32.003,32.003,31.732,32.003,1972,0
2016-05-31,31.79,32.343,31.586,32.343,4093,0
2016-06-01,32.081,32.081,31.344,32.003,4429,0
2016-06-02,32.003,32.266,31.849,32.043,6404,0
2016-06-03,32.003,32.382,31.994,32.382,4571,0
2016-06-06,32.003,32.575,31.994,32.575,6853,0
2016-06-07,32.003,32.929,32.003,32.304,2749,0
2016-06-08,32.567,33.837,32.517,33.652,9030,0
2016-06-09,33.516,33.516,32.567,32.567,3622,0
2016-06-10,32.683,33.148,32.392,32.643,4241,0
2016-06-13,32.585,32.828,31.917,32.828,1604,0
2016-06-14,32.479,32.886,31.994,32.886,851,0
2016-06-15,31.897,33.167,31.897,33.158,4194,0
2016-06-16,32.799,33.09,31.994,32.489,2961,0
2016-06-17,32.585,32.925,32.003,32.392,17359,0
2016-06-20,32.721,33.323,32.018,33.07,1713,0
2016-06-21,32.78,33.632,32.78,33.042,2175,0
2016-06-22,32.692,33.662,32.692,33.245,2398,0
2016-06-23,33.798,33.943,33.682,33.943,3018,0
2016-06-24,32.78,33.749,32.78,32.974,10067,0
2016-06-27,33.012,33.272,32.101,32.101,4132,0
2016-06-28,32.44,32.44,31.781,32.081,4534,0
2016-06-29,32.246,33.051,32.246,33.051,626,0
2016-06-30,33.594,33.885,33.255,33.866,3631,0
2016-07-01,33.769,33.769,32.873,32.873,1280,0
2016-07-05,32.828,33.119,32.828,32.867,2844,0
2016-07-06,32.886,33.943,32.78,32.818,3937,0
2016-07-07,32.78,32.78,32.178,32.294,3282,0
2016-07-08,32.198,33.516,32.198,33.516,3947,0
2016-07-11,32.595,33.759,32.595,33.759,6096,0
2016-07-12,33.119,33.701,33.119,33.624,1710,0
2016-07-13,33.439,33.749,33.08,33.749,2326,0
2016-07-14,33.71,33.837,33.71,33.837,1010,0
2016-07-15,34.041,34.34,32.386,34.34,3026,0
2016-07-18,34.292,34.913,32.974,34.904,27341,0
2016-07-19,34.748,34.748,33.526,33.526,1448,0
2016-07-20,33.546,34.777,33.458,33.662,5950,0
2016-07-21,33.468,33.74,33.4,33.4,1001,0
2016-07-22,33.875,34.428,33.701,33.885,1686,0
2016-07-25,33.884,33.885,33.682,33.846,3231,0
2016-07-26,33.846,34.613,33.846,34.613,2962,0
2016-07-27,34.573,34.573,33.943,33.953,2709,0
2016-07-28,32.517,34.041,32.517,33.875,927,0
2016-07-29,33.914,33.914,33.41,33.531,3099,0
2016-08-01,32.997,32.997,32.974,32.974,1214,0
2016-08-02,33.002,33.323,33.002,33.012,2422,0
2016-08-03,32.992,33.167,32.975,33.109,2990,0
2016-08-04,33.458,33.923,32.974,33.574,2600,0
2016-08-05,33.439,34.108,33.1,34.108,2644,0
2016-08-08,33.303,34.166,33.303,34.137,1446,0
2016-08-09,33.584,33.947,33.584,33.846,1478,0
2016-08-10,33.749,33.846,33.323,33.323,1016,0
2016-08-11,33.458,34.05,33.458,34.041,556,0
2016-08-12,33.294,33.933,33.294,33.846,1000,0
2016-08-15,33.652,34.089,33.339,33.943,6422,0
2016-08-16,33.662,34.089,32.984,33.905,2193,0
2016-08-17,33.895,33.905,33.381,33.507,1336,0
2016-08-18,33.397,34.089,33.397,34.089,1385,0
2016-08-19,33.991,34.166,33.584,33.856,6677,0
2016-08-22,33.342,34.079,33.342,34.079,3039,0
2016-08-23,34.041,34.312,32.985,34.312,4862,0
2016-08-24,34.205,34.332,33.885,33.885,2784,0
2016-08-25,33.71,34.137,33.71,34.137,621,0
2016-08-26,34.282,34.525,33.717,34.448,2423,0
2016-08-29,33.498,34.525,33.498,34.448,2668,0
2016-08-30,34.35,34.719,34.108,34.108,3871,0
2016-08-31,33.376,34.845,33.376,34.845,1263,0
2016-09-01,34.845,34.845,34.031,34.835,5323,0
2016-09-02,34.913,34.913,34.496,34.913,3988,0
2016-09-06,34.826,34.913,34.535,34.884,1741,0
2016-09-07,34.69,34.69,34.224,34.477,2930,0
2016-09-08,34.477,34.477,33.632,34.399,2410,0
2016-09-09,33.468,34.089,33.468,33.924,2826,0
2016-09-12,33.866,34.278,33.846,34.147,2448,0
2016-09-13,33.798,34.001,33.012,33.953,12776,0
2016-09-14,33.592,34.254,33.592,33.943,4704,0
2016-09-15,33.283,33.632,33.265,33.293,1134,0
2016-09-16,33.691,34.874,33.253,34.613,16944,0
2016-09-19,34.486,34.797,33.734,34.448,2404,0
2016-09-20,34.099,34.205,34.099,34.205,696,0
2016-09-21,34.254,34.891,33.419,34.069,2439,0
2016-09-22,34.913,34.913,33.468,34.127,1811,0
2016-09-23,34.515,34.515,33.943,33.943,1898,0
2016-09-26,33.584,33.584,33.142,33.142,488,0
2016-09-27,33.682,35.262,33.293,34.719,5918,0
2016-09-28,34.709,35.253,34.709,34.923,2515,0
2016-09-29,34.797,34.894,34.439,34.894,2169,0
2016-09-30,35.262,36.355,34.477,35.67,10258,0
2016-10-03,35.505,35.505,34.438,34.554,3735,0
2016-10-04,34.641,35.155,33.963,34.118,1613,0
2016-10-05,34.254,34.622,33.507,34.244,1819,0
2016-10-06,34.234,34.234,33.022,33.604,354,0
2016-10-07,33.235,33.637,33.148,33.478,3087,0
2016-10-10,33.652,33.943,33.022,33.652,1672,0
2016-10-11,33.652,34.913,33.119,33.361,3376,0
2016-10-12,33.313,34.38,33.313,34.38,1089,0
2016-10-13,33.943,34.962,33.943,34.332,2409,0
2016-10-14,33.749,35.107,33.749,34.865,1810,0
2016-10-17,34.913,34.913,33.41,34.428,1726,0
2016-10-18,34.622,34.622,34.234,34.282,704,0
2016-10-19,34.332,34.477,34.161,34.234,1292,0
2016-10-20,33.846,33.846,33.846,33.846,304,0
2016-10-21,33.507,34.525,33.507,33.943,979,0
2016-10-24,34.089,34.38,33.604,34.041,6524,0
2016-10-25,34.186,34.671,33.725,34.234,5539,0
2016-10-26,34.865,34.865,33.167,33.652,2254,0
2016-10-27,33.798,34.089,33.361,33.604,5873,0
2016-10-28,33.943,33.943,33.216,33.361,4173,0
2016-10-31,33.361,34.767,33.361,33.701,9843,0
2016-11-01,33.701,33.701,32.974,33.022,6494,0
2016-11-02,33.119,34.137,33.119,33.216,4260,0
2016-11-03,33.361,33.361,32.974,33.07,6110,0
2016-11-04,32.974,33.604,32.974,33.119,9903,0
2016-11-07,33.556,33.991,33.265,33.991,6561,0
2016-11-08,33.895,33.895,32.974,33.167,7413,0
2016-11-09,33.022,34.913,32.974,34.913,13894,0
2016-11-10,34.913,35.64,33.313,35.253,17964,0
2016-11-11,35.156,37.58,33.604,35.883,21875,0
2016-11-14,36.271,37.139,34.38,35.592,13102,0
2016-11-15,33.846,36.32,33.361,36.077,3665,0
2016-11-16,36.459,36.459,34.186,35.834,17027,0
2016-11-17,36.091,36.978,35.844,36.584,5030,0
2016-11-18,36.436,36.732,34.94,36.732,18383,0
2016-11-21,36.682,36.682,35.844,36.387,7323,0
2016-11-22,35.869,36.696,35.869,35.992,22510,0
2016-11-23,36.041,36.288,35.405,35.992,16547,0
2016-11-25,35.805,36.14,35.805,36.14,1521,0
2016-11-28,36.091,36.091,35.696,35.746,5944,0
2016-11-29,36.14,36.239,34.907,35.302,5086,0
2016-11-30,35.499,35.992,34.932,35.598,6375,0
2016-12-01,35.795,36.288,35.154,35.943,27118,0
2016-12-02,36.041,36.431,35.746,35.795,3117,0
2016-12-05,36.239,36.732,35.647,36.732,8125,0
2016-12-06,36.732,39.937,36.732,39.246,28146,0
2016-12-07,39.049,39.937,38.822,39.641,7723,0
2016-12-08,39.443,43.486,38.704,42.155,28893,0
2016-12-09,42.303,44.571,41.539,43.536,39032,0
2016-12-12,41.761,43.585,41.761,42.944,11487,0
2016-12-13,43.24,44.719,42.057,43.339,22306,0
2016-12-14,42.944,43.289,39.681,42.5,7674,0
2016-12-15,42.747,43.339,41.391,42.5,12402,0
2016-12-16,42.747,42.796,41.909,42.796,28269,0
2016-12-19,42.131,44.374,41.711,43.881,16832,0
2016-12-20,43.832,43.876,42.449,43.684,6417,0
2016-12-21,43.684,43.684,42.254,42.402,16745,0
2016-12-22,42.451,43.191,41.815,42.007,8315,0
2016-12-23,42.205,42.599,41.568,42.55,6053,0
2016-12-27,42.155,42.895,42.155,42.5,8571,0
2016-12-28,41.958,43.141,41.81,42.845,8183,0
2016-12-29,42.747,44.325,41.909,43.93,10942,0
2016-12-30,44.226,44.226,42.845,42.845,8293,0
2017-01-03,42.402,43.785,42.402,42.55,2119,0
2017-01-04,42.599,42.993,41.958,42.895,8028,0
2017-01-05,42.698,43.388,41.613,41.909,12779,0
2017-01-06,41.958,42.648,41.761,42.402,5542,0
2017-01-09,42.155,43.289,42.155,42.451,7879,0
2017-01-10,42.698,42.895,42.451,42.845,3770,0
2017-01-11,43.043,43.092,42.451,42.747,3965,0
2017-01-12,42.747,42.747,42.057,42.205,4824,0
2017-01-13,42.5,43.412,42.402,43.191,6470,0
2017-01-17,42.796,42.796,41.914,41.958,7626,0
2017-01-18,42.205,42.205,41.761,42.057,4064,0
2017-01-19,42.106,42.106,41.416,41.662,5202,0
2017-01-20,41.761,42.402,41.761,41.958,6550,0
2017-01-23,41.909,42.303,41.909,42.007,4932,0
2017-01-24,42.254,43.092,42.007,43.043,2647,0
2017-01-25,43.24,43.24,42.698,43.092,7187,0
2017-01-26,42.993,43.388,42.993,43.092,2797,0
2017-01-27,43.043,43.043,42.04,42.698,1107,0
2017-01-30,42.55,42.698,42.5,42.55,2825,0
2017-01-31,42.55,43.486,42.254,42.944,3498,0
2017-02-01,43.141,43.141,42.352,42.599,3796,0
2017-02-02,42.057,42.55,42.057,42.55,692,0
2017-02-03,42.796,43.289,42.648,43.289,6759,0
2017-02-06,43.191,43.191,42.402,42.402,8366,0
2017-02-07,42.451,42.506,41.465,41.613,4523,0
2017-02-08,41.662,41.662,40.43,40.577,4279,0
2017-02-09,40.725,41.317,40.43,40.43,11796,0
2017-02-10,40.43,40.43,39.986,40.331,3156,0
2017-02-13,40.232,40.479,40.232,40.479,5344,0
2017-02-14,40.43,40.528,40.183,40.479,3984,0
2017-02-15,39.986,39.986,39.69,39.937,1600,0
2017-02-16,39.838,40.43,39.838,39.937,6592,0
2017-02-17,40.035,40.158,39.641,39.789,16824,0
2017-02-21,39.986,39.986,39.739,39.739,3939,0
2017-02-22,39.789,40.972,39.098,39.641,10217,0
2017-02-23,39.937,39.937,39.542,39.739,8790,0
2017-02-24,38.95,39.483,36.929,37.028,6594,0
2017-02-27,37.225,42.698,37.225,38.556,9720,0
2017-02-28,38.359,38.359,37.274,37.373,8505,0
2017-03-01,37.767,38.901,37.767,38.852,8235,0
2017-03-02,38.704,40.466,38.309,38.655,4785,0
2017-03-03,38.474,38.556,38.359,38.556,1226,0
2017-03-06,38.95,38.95,38.359,38.704,1345,0
2017-03-07,38.507,38.507,37.718,38.112,7956,0
2017-03-08,38.211,38.211,37.175,37.2,1600,0
2017-03-09,37.619,37.619,35.548,35.844,4302,0
2017-03-10,36.88,36.929,35.844,36.288,4365,0
2017-03-13,36.535,37.067,36.091,36.535,5274,0
2017-03-14,36.535,37.274,35.746,35.992,5439,0
2017-03-15,36.041,36.682,35.992,36.682,8613,0
2017-03-16,37.126,37.471,36.88,37.471,5859,0
2017-03-17,37.274,38.655,36.978,37.619,14522,0
2017-03-20,38.26,38.655,37.619,38.112,4160,0
2017-03-21,38.26,38.507,37.077,37.471,9677,0
2017-03-22,37.175,37.323,37.052,37.175,12152,0
2017-03-23,38.112,38.26,37.964,38.211,3103,0
2017-03-24,37.126,37.175,37.126,37.175,1167,0
2017-03-27,36.633,37.175,36.485,36.88,3891,0
2017-03-28,36.88,37.57,36.83,37.323,2957,0
2017-03-29,37.126,38.014,36.737,37.866,5929,0
2017-03-30,37.866,37.866,37.23,37.767,2920,0
2017-03-31,37.767,38.309,36.633,37.028,13954,0
2017-04-03,37.175,37.767,37.077,37.521,6518,0
2017-04-04,37.225,37.718,37.225,37.373,6427,0
2017-04-05,37.669,37.669,37.422,37.422,9941,0
2017-04-06,37.526,37.915,37.521,37.57,6820,0
2017-04-07,37.373,38.901,37.373,37.57,2431,0
2017-04-10,37.718,37.742,37.619,37.718,3684,0
2017-04-11,37.373,38.309,37.373,38.309,7198,0
2017-04-12,38.112,38.309,37.964,37.964,5018,0
2017-04-13,37.964,38.457,37.964,38.063,6166,0
2017-04-17,38.063,38.408,38.063,38.408,4086,0
2017-04-18,38.408,39.887,38.309,39.246,6666,0
2017-04-19,39.591,39.591,39,39.542,5235,0
2017-04-20,39.641,39.937,39.394,39.493,5920,0
2017-04-21,39.394,42.426,39.394,41.366,10731,0
2017-04-24,41.859,43.191,41.859,42.648,12418,0
2017-04-25,42.944,42.944,41.909,42.599,10432,0
2017-04-26,42.796,43.437,39.695,42.599,12403,0
2017-04-27,42.845,42.895,42.402,42.451,6330,0
2017-04-28,38.753,42.205,38.753,41.465,6254,0
2017-05-01,41.416,41.416,37.476,40.775,6317,0
2017-05-02,40.873,40.923,39.937,40.183,4802,0
2017-05-03,40.183,40.43,40.134,40.134,4748,0
2017-05-04,40.43,40.479,40.035,40.232,7382,0
2017-05-05,40.232,40.232,39.986,40.134,6174,0
2017-05-08,40.183,40.725,40.183,40.676,5840,0
2017-05-09,40.725,41.021,39.937,40.232,4295,0
2017-05-10,40.479,40.479,39.838,39.937,5678,0
2017-05-11,40.035,40.084,39.493,39.838,6203,0
2017-05-12,40.873,40.873,40.084,40.084,8516,0
2017-05-15,40.38,40.849,40.38,40.43,6489,0
2017-05-16,40.779,40.923,40.627,40.873,3088,0
2017-05-17,40.084,40.289,39.69,39.69,9162,0
2017-05-18,39.572,40.35,39.572,40.05,8251,0
2017-05-19,39.9,40.05,39.29,39.55,11652,0
2017-05-22,39.6,39.75,39.55,39.55,4372,0
2017-05-23,39.8,40.2,39.8,40.15,3145,0
2017-05-24,40.05,40.1,39.505,39.85,3892,0
2017-05-25,39.75,39.896,39.5,39.65,3560,0
2017-05-26,39.8,40.25,39.8,40.1,5648,0
2017-05-30,39.5643,41.25,39.5643,40.8,5397,0
2017-05-31,40.8,40.8,40.25,40.3,3321,0
2017-06-01,40.75,41.4,40.75,40.9,5116,0
2017-06-02,41.05,43.2,41.05,42.85,9097,0
2017-06-05,42.85,42.85,40.9,41.5,10473,0
2017-06-06,41.5,41.525,40.85,40.85,2097,0
2017-06-07,41,41.5,41,41.45,4119,0
2017-06-08,40.95,42.45,40.95,41.6,10037,0
2017-06-09,41.6,44.2,41.6,43.95,11361,0
2017-06-12,43.9,44.75,43.65,44.45,8336,0
2017-06-13,44.5,44.5,43.4,43.9,4322,0
2017-06-14,43.9,43.9,42.4,43.3,3502,0
2017-06-15,43.295,43.3,42.1,43.15,7211,0
2017-06-16,42.45,44.045,40.75,43.15,17123,0
2017-06-19,43.3,43.845,43,43.25,4807,0
2017-06-20,43.5,43.5,42.25,42.25,3272,0
2017-06-21,41.35,42.75,41.35,42.4,3725,0
2017-06-22,42.55,42.55,40.8,42.45,4933,0
2017-06-23,42.35,43.8,41.4,43.8,36474,0
2017-06-26,43.5,43.5,42.6,42.75,3306,0
2017-06-27,42.75,42.75,40.805,41.3,5840,0
2017-06-28,41.7,41.7,40.6,41.2,3997,0
2017-06-29,41.4,41.5,40.55,41.05,9139,0
2017-06-30,41.2,41.2,40.75,40.8,4431,0
2017-07-03,41.3,41.3,41.3,41.3,975,0
2017-07-05,41.3,42.5,41.3,42,3481,0
2017-07-06,42,42,41.25,41.5,3017,0
2017-07-07,42.35,42.35,41.3,41.5,6570,0
2017-07-10,41.45,41.45,40.9,40.9,1943,0
2017-07-11,40.8,41.6,40.1,40.7,4340,0
2017-07-12,40.9,41.25,40.75,41.25,4459,0
2017-07-13,41.1,41.1,40.9,40.9,413,0
2017-07-14,40.65,40.75,40.6417,40.7,1771,0
2017-07-17,40.6,41.2,40.35,40.55,9449,0
2017-07-18,40.45,40.45,39.7,40.3,2505,0
2017-07-19,40.3,40.35,39.65,40.2,2713,0
2017-07-20,39.95,39.95,39.95,39.95,718,0
2017-07-21,41.85,41.85,38.5,40.8,9811,0
2017-07-24,40.7,40.8,40.1,40.1,2221,0
2017-07-25,40.35,41.6,39.95,39.95,6551,0
2017-07-26,40.15,40.15,39.5,39.5,2383,0
2017-07-27,39.55,39.55,38.8,39.1,5501,0
2017-07-28,40.545,40.545,37.905,38.55,2578,0
2017-07-31,38.55,39,38.5,38.5,3699,0
2017-08-01,38.8,38.8,38.1,38.55,3038,0
2017-08-02,38.9,39.55,38.8,39.1,1404,0
2017-08-03,39.25,39.25,38.5,38.7,4086,0
2017-08-04,38.7,38.7,37.7,38.3,3035,0
2017-08-07,38,38,37.9,37.95,6992,0
2017-08-08,37.9,38.3,37.9,38.2,1726,0
2017-08-09,38.2,38.2,37.7,37.75,4080,0
2017-08-10,37.75,37.925,37.4,37.5,12273,0
2017-08-11,37.7,37.8,37.15,37.45,13351,0
2017-08-14,37.45,37.55,37.25,37.3,17351,0
2017-08-15,37.25,37.3,37.2,37.2,16979,0
2017-08-16,37.3,37.4,37.25,37.25,13914,0
2017-08-17,37.2,37.2,37.05,37.1,9439,0
2017-08-18,36.8,36.95,36.8,36.95,4907,0
2017-08-21,37.1,37.1,36.75,36.85,3870,0
2017-08-22,37.15,37.5,37.15,37.45,4861,0
2017-08-23,37.05,37.15,37,37.1,2270,0
2017-08-24,37.25,37.3,36.95,37.1,3759,0
2017-08-25,37.4,37.4,37.15,37.15,4546,0
2017-08-28,37.8,37.8,37,37,1737,0
2017-08-29,37,37.775,37,37.6,804,0
2017-08-30,38.65,38.65,37.55,37.55,1447,0
2017-08-31,37.85,39.65,37.85,39.4,15094,0
2017-09-01,39.35,39.4,39.05,39.4,1913,0
2017-09-05,38.25,39.9,36.8,38.5,6087,0
2017-09-06,37.8,39.05,37.8,38.7,3876,0
2017-09-07,38.9,40.2,38.05,38.95,13867,0
2017-09-08,39,39.95,38.575,39.05,14111,0
2017-09-11,39.4,41.15,39.4,39.8,43469,0
2017-09-12,40.25,40.8,38.2,40.05,12527,0
2017-09-13,40.8,41.3,40.15,40.9,11579,0
2017-09-14,38.65,40.85,38.4,39.45,29017,0
2017-09-15,39.5,40.6,38.65,40.6,38299,0
2017-09-18,40.75,42,40.5,41.05,25300,0
2017-09-19,41.35,41.8,40.5,41.1,22121,0
2017-09-20,40.9,42.6,40.6,42.4,18794,0
2017-09-21,42.3,43,41.6,42.25,13284,0
2017-09-22,41.75,42.45,41.75,42.45,3031,0
2017-09-25,42,42.45,41.55,41.65,9271,0
2017-09-26,42.4,43.7,42.35,43.35,10234,0
2017-09-27,43.35,46.25,42.95,45.65,15967,0
2017-09-28,44.75,46,43.9,45.6,12175,0
2017-09-29,45.15,45.5,44.5,44.95,7355,0
2017-10-02,45.35,46,45.05,45.7,6807,0
2017-10-03,45.5,45.75,45.075,45.2,10386,0
2017-10-04,45.25,45.95,45.1,45.1,9225,0
2017-10-05,45.1,45.85,45.1,45.5,3704,0
2017-10-06,45.3,45.5,44.75,45.05,6836,0
2017-10-09,45,45.375,44.6935,45,4286,0
2017-10-10,45,45.8,45,45.6,6353,0
2017-10-11,45.6,47.3,45.55,46.65,13330,0
2017-10-12,46.55,46.65,46.1,46.1,5138,0
2017-10-13,45.75,46,45.3,45.4,11015,0
2017-10-16,45.15,46,44.55,46,8706,0
2017-10-17,45.8,45.8,45.8,45.8,1605,0
2017-10-18,46.2,46.5,45.8,46.05,3479,0
2017-10-19,46.05,46.5,45.7,45.75,5504,0
2017-10-20,46.45,47.65,45.775,47.1,18171,0
2017-10-23,47.15,47.15,45.45,46.5,3718,0
2017-10-24,46.5,46.5,45.15,45.15,4914,0
2017-10-25,45.1,45.15,44.3,44.8,6832,0
2017-10-26,45,45.05,44.5,45.05,2343,0
2017-10-27,45.15,47.45,45.15,47.45,15042,0
2017-10-30,46.9,46.9,45.6,46.25,5190,0
2017-10-31,45.7,46.4,44.25,44.3,11571,0
2017-11-01,44.5,44.9,44.45,44.45,1978,0
2017-11-02,44.2,45.8,43.4,45.55,23566,0
2017-11-03,45.35,46.5,44.7,46,29461,0
2017-11-06,46,46.45,45.75,46,13549,0
2017-11-07,46,46,43.5,43.5,1765,0
2017-11-08,43.25,43.3,42.15,43,17939,0
2017-11-09,42.95,43,42.2,42.7,12115,0
2017-11-10,42.95,45.35,42.755,43.75,4966,0
