Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.104,18.104,17.625,18.025,1197,0
2005-02-28,17.689,17.98,17.368,17.98,14747,0
2005-03-01,17.705,17.805,17.651,17.805,3449,0
2005-03-02,17.227,17.856,17.227,17.856,2229,0
2005-03-03,17.856,17.856,17.227,17.856,2769,0
2005-03-07,17.847,17.847,16.81,17.66,17742,0
2005-03-08,16.862,17.838,16.862,17.634,2886,0
2005-03-09,17.674,17.813,17.674,17.813,877,0
2005-03-10,17.038,17.823,17.021,17.674,2925,0
2005-03-11,17.856,18.131,17.227,18.131,7893,0
2005-03-14,17.847,18.237,17.847,18.04,9141,0
2005-03-15,17.483,17.955,17.293,17.838,1302,0
2005-03-16,17.51,17.674,17.51,17.556,2038,0
2005-03-17,17.293,18.047,17.293,17.971,2872,0
2005-03-18,18.8,18.8,17.792,17.792,9650,0
2005-03-21,17.674,18.877,17.674,18.877,8187,0
2005-03-22,18.025,18.86,18.006,18.536,4651,0
2005-03-23,18.57,18.853,18.419,18.543,13118,0
2005-03-24,18.469,18.86,18.469,18.86,7804,0
2005-03-28,17.674,18.933,17.674,18.933,7522,0
2005-03-29,18.66,19,18.66,18.66,14411,0
2005-03-30,19.025,19.025,18.429,18.901,72278,0
2005-03-31,18.986,18.993,18.792,18.8,6915,0
2005-04-01,18.579,18.8,18.579,18.792,7379,0
2005-04-04,18.645,18.8,18.61,18.744,1728,0
2005-04-05,18.677,18.835,18.677,18.685,5180,0
2005-04-06,18.792,18.792,18.685,18.685,931,0
2005-04-07,18.792,18.8,18.636,18.8,3153,0
2005-04-08,18.494,18.735,18.494,18.735,444,0
2005-04-11,18.702,18.702,18.694,18.694,931,0
2005-04-12,18.685,18.769,18.685,18.702,2907,0
2005-04-13,18.685,18.685,18.685,18.685,665,0
2005-04-14,18.728,18.728,18.72,18.728,804,0
2005-04-15,18.645,18.8,18.645,18.8,3461,0
2005-04-18,18.792,18.8,18.653,18.76,8525,0
2005-04-19,18.8,18.8,18.653,18.8,3917,0
2005-04-20,18.645,18.66,18.438,18.57,5665,0
2005-04-21,18.602,18.602,18.429,18.561,3656,0
2005-04-22,18.61,18.61,18.419,18.419,2995,0
2005-04-25,18.419,18.61,18.419,18.57,11918,0
2005-04-26,18.57,18.57,18.462,18.561,94157,0
2005-04-27,18.61,18.61,18.469,18.478,8457,0
2005-04-28,18.397,18.552,18.397,18.429,531,0
2005-04-29,18.312,18.419,18.237,18.419,2063,0
2005-05-02,18.388,18.586,18.271,18.453,4831,0
2005-05-03,18.337,18.61,18.337,18.61,3165,0
2005-05-04,18.61,18.728,18.586,18.728,11359,0
2005-05-05,18.579,18.619,18.561,18.57,1064,0
2005-05-09,18.494,18.494,18.312,18.312,6324,0
2005-05-10,18.087,18.271,18.087,18.122,997,0
2005-05-11,18.122,18.122,16.969,17.316,9417,0
2005-05-12,16.96,17.377,16.96,17.293,9373,0
2005-05-13,17.067,17.179,16.994,17.179,5008,0
2005-05-16,16.994,17.51,16.773,16.836,6346,0
2005-05-17,16.921,17.442,16.921,17.244,8051,0
2005-05-18,17.293,17.293,16.994,17.277,3583,0
2005-05-19,16.921,17.085,16.622,17.085,4302,0
2005-05-20,16.781,16.921,16.554,16.921,2703,0
2005-05-23,16.539,16.96,16.539,16.836,5354,0
2005-05-24,16.986,17.102,16.497,16.596,18322,0
2005-05-25,16.622,16.844,16.622,16.804,2193,0
2005-05-26,16.773,16.804,16.539,16.622,7376,0
2005-05-27,16.391,16.836,16.391,16.836,8126,0
2005-05-31,16.862,17.191,16.773,16.986,16298,0
2005-06-01,17.359,17.442,17.102,17.102,4883,0
2005-06-02,16.836,17.293,16.773,17.185,3682,0
2005-06-03,17.316,17.325,16.781,17.185,1862,0
2005-06-06,17.144,17.144,16.853,17.002,689,0
2005-06-07,17.368,17.368,16.579,17.185,26502,0
2005-06-08,16.929,17.293,16.921,17.244,19323,0
2005-06-09,16.994,17.293,16.994,17.293,1862,0
2005-06-10,17.293,17.293,16.936,17.268,5623,0
2005-06-13,16.936,17.293,16.936,17.218,1235,0
2005-06-14,16.994,17.651,16.994,17.651,14750,0
2005-06-15,17.483,17.517,17.102,17.517,5054,0
2005-06-16,17.251,17.674,17.251,17.293,1596,0
2005-06-17,17.144,17.325,17.144,17.325,1728,0
2005-06-20,17.127,17.483,17.127,17.293,3151,0
2005-06-21,17.03,17.268,16.994,17.102,3792,0
2005-06-22,16.921,17.067,16.827,16.905,9894,0
2005-06-23,16.862,16.921,16.622,16.879,4258,0
2005-06-24,16.562,16.656,16.391,16.622,3366,0
2005-06-27,16.355,16.977,16.355,16.977,1783,0
2005-06-28,17.293,17.293,17.286,17.286,270,0
2005-06-29,16.789,17.144,16.789,17.076,1682,0
2005-06-30,17.409,17.66,17.185,17.66,2052,0
2005-07-01,17.705,18.047,17.582,18.047,2631,0
2005-07-05,18.072,18.072,18.072,18.072,137,0
2005-07-06,18.047,18.131,18.047,18.131,1302,0
2005-07-07,17.333,18.122,17.333,18.122,397,0
2005-07-08,17.971,18.033,17.556,17.615,3712,0
2005-07-11,17.442,17.591,17.442,17.582,12198,0
2005-07-12,17.674,18.047,17.674,18.047,3192,0
2005-07-13,18.047,18.32,18.006,18.081,6915,0
2005-07-14,17.971,18.122,17.971,18.112,1045,0
2005-07-15,17.442,18.419,17.442,18.18,1334,0
2005-07-18,17.449,18.379,17.449,18.312,2247,0
2005-07-19,18.312,18.312,18.312,18.312,137,0
2005-07-20,18.213,18.213,18.213,18.213,931,0
2005-07-21,18.047,18.187,18.047,18.187,1014,0
2005-07-22,18.055,18.055,18.055,18.055,270,0
2005-07-25,18.354,18.354,18.354,18.354,397,0
2005-07-26,18.361,18.388,18.237,18.388,3725,0
2005-07-27,18.388,18.388,18.345,18.345,397,0
2005-07-28,18.419,18.462,18.345,18.453,1956,0
2005-07-29,18.586,18.586,18.171,18.552,1199,0
2005-08-01,18.345,18.8,18.165,18.453,2330,0
2005-08-02,18.602,18.728,18.171,18.345,1421,0
2005-08-03,18.131,18.148,18.131,18.131,731,0
2005-08-04,18.122,18.122,18.087,18.087,397,0
2005-08-05,18.081,18.677,18.081,18.677,1596,0
2005-08-08,18.419,18.419,18.419,18.419,137,0
2005-08-09,18.438,18.438,18.438,18.438,137,0
2005-08-10,18.404,18.728,18.404,18.728,2312,0
2005-08-11,18.511,18.66,18.37,18.536,1064,0
2005-08-15,18.047,18.711,18.047,18.711,6679,0
2005-08-16,18.72,18.728,18.53,18.53,3517,0
2005-08-17,18.289,18.289,18.289,18.289,228,0
2005-08-19,18.087,18.139,18.087,18.139,1654,0
2005-08-22,18.196,18.196,18.122,18.122,1596,0
2005-08-23,18.237,18.429,18.237,18.37,49828,0
2005-08-24,18.419,18.53,18.345,18.53,2138,0
2005-08-25,18.345,18.345,18.345,18.345,270,0
2005-08-29,18.345,18.345,18.345,18.345,137,0
2005-08-30,18.536,18.667,18.536,18.667,1996,0
2005-08-31,18.453,18.877,18.453,18.877,4124,0
2005-09-01,18.579,18.826,18.543,18.543,2409,0
2005-09-02,18.76,18.76,18.76,18.76,1331,0
2005-09-07,18.445,18.619,18.445,18.619,2129,0
2005-09-08,18.354,18.536,18.345,18.536,22348,0
2005-09-09,18.419,18.667,18.345,18.57,5819,0
2005-09-12,18.61,18.61,18.57,18.57,1740,0
2005-09-13,18.685,18.685,18.57,18.57,2394,0
2005-09-14,18.536,18.751,18.419,18.728,8342,0
2005-09-15,18.61,18.61,18.61,18.61,2658,0
2005-09-16,18.429,18.429,18.429,18.429,270,0
2005-09-19,18.438,18.438,18.388,18.388,1688,0
2005-09-20,18.419,18.711,18.345,18.711,6291,0
2005-09-21,18.536,18.536,18.536,18.536,137,0
2005-09-22,18.57,18.57,18.354,18.543,1197,0
2005-09-23,18.645,18.728,18.645,18.728,397,0
2005-09-26,18.53,18.53,18.462,18.462,3307,0
2005-09-27,18.53,18.53,18.53,18.53,315,0
2005-09-28,18.345,18.685,18.345,18.685,2007,0
2005-09-29,18.619,18.728,18.388,18.728,3329,0
2005-09-30,18.61,18.877,18.61,18.826,45933,0
2005-10-03,18.844,19.174,18.835,19.174,22669,0
2005-10-04,18.37,19.174,18.37,19.174,3723,0
2005-10-05,19.025,19.174,18.877,19.058,5924,0
2005-10-06,18.986,19.025,18.8,18.877,30104,0
2005-10-07,18.8,18.916,18.785,18.818,32051,0
2005-10-10,18.826,18.826,18.645,18.66,14966,0
2005-10-11,18.57,18.57,18.52,18.52,463,0
2005-10-12,18.388,18.388,18.388,18.388,3059,0
2005-10-13,18.345,18.354,18.345,18.354,13487,0
2005-10-17,18.354,18.511,18.354,18.462,807,0
2005-10-18,18.61,18.61,18.536,18.536,665,0
2005-10-20,18.543,18.543,18.536,18.536,2205,0
2005-10-21,18.536,18.645,18.536,18.645,665,0
2005-10-24,19.033,19.033,19.033,19.033,798,0
2005-10-25,18.908,18.908,18.61,18.61,531,0
2005-10-26,18.685,18.685,18.685,18.685,369,0
2005-10-27,18.543,18.785,18.543,18.785,2859,0
2005-10-28,18.8,18.877,18.281,18.595,10252,0
2005-10-31,18.586,18.586,18.281,18.57,11916,0
2005-11-01,18.536,18.536,18.171,18.478,12239,0
2005-11-03,18.561,18.61,18.237,18.487,19147,0
2005-11-04,18.419,18.494,18.419,18.494,665,0
2005-11-07,18.494,18.561,18.404,18.404,5985,0
2005-11-08,18.354,18.379,18.281,18.379,74908,0
2005-11-09,18.404,18.404,18.354,18.354,798,0
2005-11-10,18.289,18.388,18.131,18.131,7021,0
2005-11-11,18.047,18.139,17.963,18.047,2536,0
2005-11-14,17.899,17.899,17.899,17.899,1948,0
2005-11-15,17.805,17.805,17.368,17.674,6784,0
2005-11-16,17.634,17.634,17.483,17.51,10852,0
2005-11-17,17.517,17.517,17.483,17.483,30079,0
2005-11-18,17.483,17.757,17.483,17.757,56079,0
2005-11-21,17.823,17.823,17.483,17.549,3964,0
2005-11-22,17.83,17.847,17.749,17.749,2281,0
2005-11-23,17.963,18.263,17.856,17.865,7249,0
2005-11-25,17.971,18.893,17.971,18.785,5985,0
2005-11-28,18.8,18.835,18.645,18.645,3187,0
2005-11-29,18.61,18.61,18.148,18.148,9996,0
2005-11-30,18.271,18.271,18.081,18.081,1444,0
2005-12-01,17.899,18.081,17.805,17.946,4554,0
2005-12-02,17.989,18.196,17.915,18.196,18748,0
2005-12-05,18.196,18.237,18.072,18.237,2783,0
2005-12-06,18.271,18.271,18.096,18.263,3255,0
2005-12-07,18.345,18.345,18.131,18.271,18484,0
2005-12-08,18.096,18.237,17.998,18.047,15434,0
2005-12-09,17.923,17.923,17.923,17.923,332,0
2005-12-12,18.237,18.237,18.081,18.139,1782,0
2005-12-13,17.971,18.213,17.971,18.213,3064,0
2005-12-14,18.055,18.196,18.047,18.122,8509,0
2005-12-15,18.096,18.096,18.096,18.096,137,0
2005-12-16,18.112,18.112,17.856,17.856,1657,0
2005-12-19,17.83,17.856,17.591,17.805,5393,0
2005-12-20,17.674,17.856,17.333,17.674,7328,0
2005-12-21,17.705,17.705,17.474,17.574,4077,0
2005-12-22,17.501,17.856,17.501,17.674,7732,0
2005-12-23,17.492,17.766,17.492,17.741,8617,0
2005-12-27,17.517,17.689,17.492,17.689,1862,0
2005-12-28,17.784,17.784,17.442,17.643,6430,0
2005-12-29,17.417,17.674,17.409,17.667,1463,0
2005-12-30,17.417,17.674,17.417,17.634,1066,0
2006-01-03,18.04,18.04,17.368,17.483,3330,0
2006-01-04,17.409,17.442,17.368,17.442,2291,0
2006-01-05,17.333,17.426,17.218,17.218,6068,0
2006-01-06,17.316,17.316,17.218,17.218,1064,0
2006-01-09,17.218,17.458,16.994,17.17,11112,0
2006-01-10,17.179,17.483,17.053,17.483,4977,0
2006-01-11,17.634,17.813,16.951,17.458,7102,0
2006-01-12,17.813,18.228,17.674,18.006,11352,0
2006-01-13,17.998,17.998,17.915,17.915,564,0
2006-01-17,17.83,17.83,17.591,17.634,4831,0
2006-01-18,17.535,17.535,17.293,17.442,7041,0
2006-01-19,17.076,18.047,17.067,17.251,11259,0
2006-01-20,17.067,17.674,16.879,17.4,3636,0
2006-01-23,17.527,17.527,16.804,17.333,5752,0
2006-01-24,17.268,17.302,17.26,17.26,931,0
2006-01-25,16.96,17.377,16.96,17.162,2732,0
2006-01-26,17.51,17.556,17.218,17.293,2229,0
2006-01-27,17.409,17.442,17.409,17.442,730,0
2006-01-30,17.127,17.409,17.102,17.4,3866,0
2006-01-31,17.325,17.325,17.2,17.325,1064,0
2006-02-01,17.045,17.35,17.045,17.316,2069,0
2006-02-02,17.153,17.449,17.03,17.442,35500,0
2006-02-03,17.293,17.608,17.127,17.608,1947,0
2006-02-06,17.741,17.899,17.368,17.394,5249,0
2006-02-07,17.293,17.442,17.2,17.293,4355,0
2006-02-08,17.674,17.971,17.293,17.458,3859,0
2006-02-09,17.293,17.293,17.293,17.293,270,0
2006-02-10,17.784,17.784,17.359,17.527,2394,0
2006-02-13,17.2,17.643,17.191,17.591,10127,0
2006-02-14,17.325,17.838,16.994,17.483,5391,0
2006-02-15,17.574,18.047,17.574,17.83,4796,0
2006-02-16,17.83,17.83,17.83,17.83,213,0
2006-02-17,17.784,17.784,17.674,17.674,13595,0
2006-02-21,17.724,17.724,17.724,17.724,164,0
2006-02-22,17.68,17.741,17.31,17.4,12646,0
2006-02-23,17.409,17.409,17.235,17.359,1862,0
2006-02-24,17.591,17.667,17.591,17.651,24336,0
2006-02-27,17.674,17.674,17.674,17.674,137,0
2006-02-28,17.368,17.483,17.368,17.483,270,0
2006-03-01,17.483,17.625,17.417,17.51,5318,0
2006-03-02,17.674,17.847,17.492,17.847,3045,0
2006-03-03,17.377,17.874,17.377,17.766,3563,0
2006-03-06,17.674,17.674,17.674,17.674,1112,0
2006-03-07,17.674,17.733,17.674,17.674,14981,0
2006-03-08,17.674,17.674,17.483,17.591,7729,0
2006-03-09,17.591,17.591,17.368,17.434,5768,0
2006-03-10,17.442,17.574,17.442,17.517,3851,0
2006-03-13,17.333,17.517,17.333,17.517,5726,0
2006-03-14,17.83,17.856,17.674,17.749,11023,0
2006-03-15,17.674,17.8,17.674,17.733,1064,0
2006-03-20,17.674,17.674,17.674,17.674,3391,0
2006-03-21,17.83,18.015,17.674,17.689,3960,0
2006-03-22,17.847,17.874,17.674,17.705,16178,0
2006-03-23,17.823,17.823,17.705,17.705,3075,0
2006-03-24,17.705,17.705,17.705,17.705,2070,0
2006-03-28,17.998,18.04,17.908,17.931,2774,0
2006-03-29,17.847,17.98,17.847,17.899,3327,0
2006-03-31,17.899,18.047,17.899,18.047,2494,0
2006-04-03,18.047,18.047,17.915,18.047,5829,0
2006-04-04,18.047,18.047,17.931,17.931,3774,0
2006-04-05,18.047,18.047,18.047,18.047,1596,0
2006-04-06,18.047,18.047,17.946,18.006,190467,0
2006-04-07,17.823,18.122,17.813,18.122,55646,0
2006-04-10,18.122,18.122,17.931,17.931,3566,0
2006-04-11,17.749,17.792,17.749,17.792,531,0
2006-04-12,17.714,17.792,17.714,17.792,427,0
2006-04-17,17.705,17.724,17.705,17.724,573,0
2006-04-18,17.705,17.784,17.705,17.714,4919,0
2006-04-19,17.705,18.237,17.705,18.237,9189,0
2006-04-20,18.055,18.196,18.04,18.04,2526,0
2006-04-21,18.196,18.196,17.823,18.139,10008,0
2006-04-24,18.063,18.345,17.989,17.998,14041,0
2006-04-25,17.908,18.047,17.899,18.047,8043,0
2006-04-26,18.047,18.213,18.047,18.081,2032,0
2006-04-27,18.157,18.157,18.04,18.04,2565,0
2006-04-28,18.187,18.312,18.187,18.304,31943,0
2006-05-01,18.388,20.113,18.312,19.431,28317,0
2006-05-02,19.413,19.413,19.118,19.289,5586,0
2006-05-03,19.092,19.092,19.025,19.058,2938,0
2006-05-04,18.885,18.916,18.61,18.916,3592,0
2006-05-05,18.908,18.908,18.908,18.908,665,0
2006-05-08,19.431,19.431,18.653,18.968,9983,0
2006-05-10,18.885,18.885,18.867,18.867,435,0
2006-05-11,18.8,18.8,18.728,18.728,846,0
2006-05-12,18.76,18.8,18.76,18.8,887,0
2006-05-15,18.8,18.835,18.792,18.835,4801,0
2006-05-16,18.877,18.877,18.744,18.744,1936,0
2006-05-17,18.694,18.8,18.645,18.728,12985,0
2006-05-18,18.8,18.8,18.653,18.72,2925,0
2006-05-19,18.8,18.8,18.728,18.8,2793,0
2006-05-22,18.8,18.8,18.411,18.579,3178,0
2006-05-23,18.586,18.735,18.536,18.66,1163,0
2006-05-24,18.66,19.243,18.66,18.86,12671,0
2006-05-25,18.95,18.95,18.76,18.76,4728,0
2006-05-30,18.645,18.877,18.645,18.877,678,0
2006-05-31,18.8,19.025,18.8,18.8,3791,0
2006-06-01,18.8,18.885,18.536,18.885,12969,0
2006-06-02,19.148,19.148,18.893,18.986,2565,0
2006-06-05,19.101,19.101,18.667,18.916,39304,0
2006-06-06,18.901,18.901,18.487,18.487,11710,0
2006-06-07,18.61,18.942,18.429,18.942,4727,0
2006-06-08,18.735,18.751,18.735,18.751,397,0
2006-06-09,18.968,18.968,18.867,18.968,1734,0
2006-06-12,19.157,19.157,18.636,18.986,1221,0
2006-06-13,18.628,18.877,18.57,18.826,3761,0
2006-06-14,18.469,18.8,18.429,18.728,1601,0
2006-06-15,18.95,18.986,18.835,18.877,1962,0
2006-06-16,18.636,18.844,18.636,18.72,2526,0
2006-06-19,18.61,18.677,18.61,18.677,9100,0
2006-06-20,18.933,19.025,18.792,18.792,19201,0
2006-06-21,19.148,19.515,18.728,19.174,38033,0
2006-06-22,19.349,19.895,19.148,19.812,40486,0
2006-06-23,20.003,20.003,19.546,19.772,43917,0
2006-06-26,19.573,19.573,19.524,19.524,792,0
2006-06-27,19.472,19.472,19.125,19.125,2194,0
2006-06-28,19.251,19.251,18.908,18.959,4792,0
2006-06-29,18.826,18.835,18.792,18.835,12444,0
2006-06-30,18.8,18.986,18.645,18.867,10727,0
2006-07-03,18.8,18.835,18.8,18.826,10800,0
2006-07-06,19,19,19,19,531,0
2006-07-07,18.986,18.986,18.8,18.809,11395,0
2006-07-10,18.835,18.835,18.8,18.818,1133,0
2006-07-11,18.8,18.8,18.8,18.8,1449,0
2006-07-13,18.8,18.8,18.61,18.61,1405,0
2006-07-14,18.977,18.977,18.419,18.543,1733,0
2006-07-17,18.469,18.469,18.345,18.345,559,0
2006-07-18,18.777,18.777,18.602,18.61,1992,0
2006-07-19,18.237,18.986,18.237,18.908,1472,0
2006-07-20,18.61,18.61,18.61,18.61,137,0
2006-07-21,18.411,18.685,18.304,18.453,13720,0
2006-07-24,18.337,18.503,18.271,18.271,3564,0
2006-07-25,18.281,18.536,18.281,18.478,15534,0
2006-07-26,18.122,18.429,18.122,18.312,6077,0
2006-07-27,18.552,18.552,18.552,18.552,270,0
2006-07-28,18.777,18.777,18.653,18.653,436,0
2006-07-31,18.61,18.8,18.081,18.61,66889,0
2006-08-01,19.025,19.025,18.462,18.462,63530,0
2006-08-02,18.785,18.893,18.785,18.893,1728,0
2006-08-03,18.893,18.993,18.893,18.993,7086,0
2006-08-04,18.986,19.058,18.66,19.058,69106,0
2006-08-07,19.142,19.532,19.142,19.191,3033,0
2006-08-08,18.901,19.472,18.901,19.472,1181,0
2006-08-09,19.472,19.573,19.472,19.524,48143,0
2006-08-10,19.174,19.413,19.174,19.384,66584,0
2006-08-11,19.207,19.5,19.191,19.491,5576,0
2006-08-14,19.5,19.904,19.5,19.546,44364,0
2006-08-15,19.88,19.895,19.696,19.838,5321,0
2006-08-16,20.169,20.169,19.582,19.647,3156,0
2006-08-17,19.781,19.895,19.663,19.895,4435,0
2006-08-18,19.633,19.656,19.34,19.44,3671,0
2006-08-21,19.191,19.191,19.067,19.191,2096,0
2006-08-22,19.582,19.582,19.422,19.422,309,0
2006-08-23,19.009,19.358,18.986,19.225,2499,0
2006-08-24,19.101,19.34,19.101,19.34,1443,0
2006-08-25,19.04,19.11,19.04,19.11,485,0
2006-08-28,19.025,19.225,19.025,19.225,673,0
2006-08-29,19.225,20.267,19.225,20.036,29694,0
2006-08-30,20.087,21.206,20.087,20.932,29530,0
2006-08-31,20.808,21.721,20.808,21.596,16460,0
2006-09-01,21.456,21.968,21.438,21.58,5918,0
2006-09-05,21.348,21.994,20.999,21.106,5585,0
2006-09-06,20.941,21.04,20.335,20.444,3026,0
2006-09-07,20.369,20.651,20.369,20.651,2011,0
2006-09-08,20.916,20.916,20.178,20.178,640,0
2006-09-11,20.293,20.7,20.144,20.444,4056,0
2006-09-12,20.859,20.859,20.327,20.353,7410,0
2006-09-14,20.104,20.104,19.812,19.855,885,0
2006-09-15,20.461,20.461,20.461,20.461,257,0
2006-09-18,20.003,20.327,20.003,20.246,2264,0
2006-09-19,19.945,20.078,19.945,20.078,705,0
2006-09-20,20.485,20.485,19.507,19.812,11020,0
2006-09-22,19.971,19.979,19.895,19.979,29377,0
2006-09-25,19.979,20.284,19.979,20.284,381,0
2006-09-26,20.452,20.518,19.936,20.246,6479,0
2006-09-27,19.573,20.616,19.555,20.485,18945,0
2006-09-28,20.527,20.883,20.527,20.727,6205,0
2006-09-29,20.734,20.842,20.727,20.758,11186,0
2006-10-02,20.766,20.883,20.766,20.766,1428,0
2006-10-03,20.766,20.923,20.766,20.923,12619,0
2006-10-04,20.642,20.833,20.485,20.683,3153,0
2006-10-05,20.883,20.883,20.741,20.842,6650,0
2006-10-06,20.873,20.883,20.842,20.883,5840,0
2006-10-09,20.335,20.873,20.335,20.873,6585,0
2006-10-10,20.842,20.923,20.842,20.923,23186,0
2006-10-11,20.766,20.824,20.727,20.808,1360,0
2006-10-12,20.104,20.766,20.104,20.766,1777,0
2006-10-13,20.683,20.683,20.444,20.444,1904,0
2006-10-16,20.642,20.842,20.642,20.783,1268,0
2006-10-17,20.766,20.766,20.766,20.766,257,0
2006-10-18,20.467,21.57,20.467,20.609,90335,0
2006-10-19,20.533,20.899,20.533,20.899,1646,0
2006-10-20,20.758,20.758,20.758,20.758,132,0
2006-10-23,20.609,20.609,20.567,20.576,525,0
2006-10-24,20.444,20.683,20.444,20.666,2113,0
2006-10-25,20.387,20.873,20.387,20.873,10017,0
2006-10-26,21.073,21.083,20.792,21.083,5777,0
2006-10-27,21.27,21.314,20.833,21.297,2387,0
2006-10-30,20.923,21.438,20.923,20.999,8917,0
2006-10-31,21.23,21.248,21.006,21.215,2279,0
2006-11-01,20.923,21.504,20.923,21.504,4511,0
2006-11-02,21.636,21.636,20.966,21.314,5125,0
2006-11-03,21.58,21.58,21.106,21.288,5212,0
2006-11-06,20.576,21.115,20.576,20.923,29735,0
2006-11-07,20.932,21.083,20.923,20.923,8454,0
2006-11-08,20.923,21.049,20.923,20.932,5564,0
2006-11-09,20.842,20.923,20.842,20.923,3168,0
2006-11-10,20.923,21.049,20.808,20.808,6356,0
2006-11-13,20.957,21.023,20.949,20.949,1268,0
2006-11-14,20.734,21.181,20.727,21.181,1392,0
2006-11-15,20.966,21.447,20.635,20.635,10895,0
2006-11-16,20.594,20.783,20.533,20.783,17387,0
2006-11-17,20.567,20.808,20.485,20.709,11550,0
2006-11-20,20.916,20.982,20.567,20.899,20799,0
2006-11-21,20.461,20.741,20.461,20.741,15221,0
2006-11-22,20.792,20.85,20.683,20.824,18367,0
2006-11-24,21.314,21.314,20.727,20.775,11695,0
2006-11-27,21.04,21.04,20.749,20.833,5321,0
2006-11-28,20.749,21.348,20.749,21.181,21137,0
2006-11-29,21.314,21.712,21.155,21.379,1076,0
2006-11-30,21.504,21.58,20.966,21.58,6953,0
2006-12-01,21.827,21.91,21.652,21.794,27947,0
2006-12-04,21.636,21.636,21.396,21.447,1922,0
2006-12-05,21.935,21.951,21.23,21.306,1598,0
2006-12-06,21.396,21.844,21.314,21.504,1531,0
2006-12-07,21.34,21.489,21.314,21.403,3449,0
2006-12-08,21.348,21.396,21.348,21.396,4487,0
2006-12-11,21.511,21.511,21.322,21.438,2915,0
2006-12-12,21.314,21.596,21.122,21.596,2854,0
2006-12-13,21.596,21.604,21.181,21.604,5323,0
2006-12-14,21.861,21.861,21.712,21.712,859,0
2006-12-15,21.87,21.87,21.712,21.853,2756,0
2006-12-18,21.553,21.853,21.553,21.636,7710,0
2006-12-19,21.403,21.504,21.356,21.463,4236,0
2006-12-20,21.314,21.438,21.288,21.288,915,0
2006-12-21,21.613,21.613,21.288,21.288,847,0
2006-12-22,21.19,21.198,21.19,21.198,5572,0
2006-12-26,21.064,21.306,21.064,21.198,1154,0
2006-12-27,21.314,21.694,21.314,21.403,1446,0
2006-12-28,21.438,21.471,21.403,21.403,3652,0
2006-12-29,21.27,21.27,20.999,20.999,1927,0
2007-01-03,21.297,21.63,21.297,21.43,22830,0
2007-01-04,21.537,21.537,21.371,21.371,378,0
2007-01-05,21.746,21.819,20.452,20.949,20558,0
2007-01-08,20.991,20.999,20.916,20.941,2950,0
2007-01-09,20.973,21.27,20.923,21.27,3896,0
2007-01-10,21.306,21.306,21.023,21.155,17489,0
2007-01-11,21.181,21.181,20.932,20.999,2533,0
2007-01-12,20.783,21.19,20.783,21.04,1777,0
2007-01-16,21.379,21.379,20.859,21.138,7543,0
2007-01-17,21.23,21.388,21.04,21.288,5873,0
2007-01-18,21.138,21.146,21.138,21.138,385,0
2007-01-19,20.85,21.064,20.85,21.064,1581,0
2007-01-22,21.471,21.471,21.138,21.248,3860,0
2007-01-23,21.023,21.073,20.923,21.04,3040,0
2007-01-24,21.181,21.776,20.941,21.776,19792,0
2007-01-25,21.91,21.951,21.827,21.943,28247,0
2007-01-26,22.06,22.301,21.712,21.91,71501,0
2007-01-29,21.754,22.026,21.754,21.985,198315,0
2007-01-30,22.224,22.224,22.11,22.11,25349,0
2007-01-31,22.101,22.301,22.101,22.301,12170,0
2007-02-01,22.185,22.592,21.754,22.592,32517,0
2007-02-02,22.451,22.522,22.301,22.424,4706,0
2007-02-05,22.424,23.079,22.424,23.013,12376,0
2007-02-06,22.938,23.13,22.897,23.021,5419,0
2007-02-07,22.805,22.897,22.723,22.762,3040,0
2007-02-08,22.805,22.805,22.741,22.741,822,0
2007-02-09,22.897,22.897,22.897,22.897,191,0
2007-02-12,22.698,22.897,22.698,22.881,3038,0
2007-02-13,23.013,23.013,22.955,22.955,1234,0
2007-02-14,23.013,23.013,22.832,22.872,1274,0
2007-02-15,22.747,22.897,22.747,22.897,3298,0
2007-02-16,22.897,22.912,22.832,22.912,1541,0
2007-02-20,22.938,23.013,22.707,23.013,11574,0
2007-02-21,23.013,23.088,22.897,23.088,7838,0
2007-02-22,23.202,23.202,22.839,23.005,63708,0
2007-02-23,23.097,23.154,23.013,23.013,2154,0
2007-02-26,22.912,23.013,22.857,22.857,2589,0
2007-02-27,22.741,22.897,22.698,22.897,2335,0
2007-02-28,22.888,23.037,22.805,23.037,8148,0
2007-03-01,22.897,22.997,22.865,22.997,2373,0
2007-03-02,22.655,23.029,22.655,23.029,2848,0
2007-03-05,22.897,22.897,22.741,22.888,3201,0
2007-03-06,22.797,23.013,22.797,23.005,3120,0
2007-03-07,22.973,23.551,22.973,23.485,9446,0
2007-03-08,23.029,23.609,22.897,23.459,7985,0
2007-03-09,23.684,23.71,22.897,23.585,14513,0
2007-03-12,23.418,23.801,23.269,23.801,4981,0
2007-03-13,23.825,23.882,23.536,23.734,4119,0
2007-03-14,23.536,23.585,23.485,23.485,1489,0
2007-03-15,23.468,23.468,22.897,23.046,15062,0
2007-03-16,23.046,23.046,22.897,22.897,3217,0
2007-03-19,22.897,22.964,22.897,22.929,2967,0
2007-03-20,22.929,23.178,22.929,23.037,3702,0
2007-03-21,23.193,23.193,23.079,23.13,1140,0
2007-03-22,23.17,23.17,22.904,23.053,2724,0
2007-03-23,23.193,23.255,22.997,23.13,3715,0
2007-03-26,23.701,23.701,22.897,22.897,7122,0
2007-03-27,22.964,23.809,22.897,23.551,16964,0
2007-03-28,23.476,23.625,23.476,23.568,1346,0
2007-03-29,23.545,23.545,23.295,23.295,1302,0
2007-03-30,23.669,23.669,23.263,23.326,4196,0
2007-04-02,23.005,23.617,23.005,23.436,11819,0
2007-04-03,23.643,23.643,22.897,23.453,18859,0
2007-04-04,23.453,23.676,23.17,23.411,11356,0
2007-04-05,23.643,23.643,23.411,23.476,4561,0
2007-04-09,23.528,23.809,23.428,23.428,2791,0
2007-04-10,23.643,23.809,23.551,23.551,1489,0
2007-04-11,23.519,23.701,23.476,23.701,2549,0
2007-04-12,23.593,23.684,23.585,23.625,1140,0
2007-04-13,23.875,23.875,23.817,23.817,685,0
2007-04-16,23.742,23.742,23.494,23.577,1144,0
2007-04-17,23.528,23.726,23.436,23.494,8960,0
2007-04-18,23.617,23.684,23.353,23.585,6145,0
2007-04-19,23.676,23.684,23.528,23.528,2658,0
2007-04-20,23.676,23.684,23.577,23.585,3544,0
2007-04-23,23.485,23.485,23.255,23.353,5193,0
2007-04-24,24.008,24.008,23.661,23.684,2545,0
2007-04-25,23.536,23.536,22.433,22.507,10987,0
2007-04-26,22.301,22.301,20.923,21.314,31603,0
2007-04-27,21.456,22.067,21.456,22.067,8205,0
2007-04-30,22.266,22.498,22.207,22.275,6660,0
2007-05-01,22.125,22.125,21.943,21.976,2299,0
2007-05-02,21.827,22.466,21.827,22.185,2745,0
2007-05-03,22.224,22.301,21.968,21.968,1250,0
2007-05-04,21.87,21.87,21.215,21.279,7474,0
2007-05-07,21.519,21.519,21.322,21.331,6246,0
2007-05-08,21.463,21.463,21.279,21.288,13857,0
2007-05-09,21.279,21.279,20.635,20.815,6190,0
2007-05-10,20.991,20.991,20.824,20.899,8829,0
2007-05-11,20.775,20.916,20.749,20.808,6173,0
2007-05-14,20.923,20.957,20.808,20.808,2185,0
2007-05-15,20.916,20.916,20.635,20.642,3071,0
2007-05-16,20.541,20.625,20.527,20.625,15937,0
2007-05-17,20.444,21.131,20.444,21.049,19796,0
2007-05-18,21.306,21.306,20.973,20.973,708,0
2007-05-21,20.973,21.379,20.973,21.164,5100,0
2007-05-22,21.099,21.099,21.083,21.083,378,0
2007-05-23,20.991,21.115,20.957,21.014,2788,0
2007-05-24,21.181,21.181,21.09,21.106,2661,0
2007-05-25,21.306,21.463,20.941,21.215,3006,0
2007-05-29,21.138,21.331,21.138,21.146,2870,0
2007-05-30,21.064,21.138,20.916,20.916,2182,0
2007-05-31,21.099,21.223,21.083,21.223,3125,0
2007-06-01,21.083,21.198,20.527,20.558,6176,0
2007-06-04,20.567,20.609,20.567,20.609,2040,0
2007-06-05,20.461,20.758,20.461,20.683,4082,0
2007-06-06,20.642,20.642,20.576,20.576,2031,0
2007-06-07,20.541,20.907,20.541,20.567,15227,0
2007-06-08,20.741,20.741,20.527,20.616,4561,0
2007-06-11,20.527,20.642,20.276,20.276,6290,0
2007-06-12,20.253,20.783,20.237,20.642,34431,0
2007-06-13,20.594,20.594,20.567,20.567,385,0
2007-06-14,20.485,20.642,20.485,20.533,3034,0
2007-06-15,20.533,20.576,20.533,20.558,2069,0
2007-06-18,20.319,20.576,20.319,20.518,2470,0
2007-06-19,20.378,20.477,20.378,20.426,1809,0
2007-06-20,20.485,20.518,20.407,20.426,3727,0
2007-06-21,20.378,20.477,20.369,20.477,2827,0
2007-06-22,20.378,20.461,20.344,20.416,2236,0
2007-06-25,20.302,20.407,20.302,20.407,257,0
2007-06-26,20.327,20.485,20.319,20.435,2615,0
2007-06-27,20.369,20.749,20.369,20.625,6991,0
2007-06-29,20.727,21.58,20.717,21.562,8442,0
2007-07-02,21.589,21.721,21.589,21.721,634,0
2007-07-03,21.943,21.943,21.926,21.926,622,0
2007-07-05,22.026,22.11,21.91,22.026,2952,0
2007-07-06,21.91,21.918,21.754,21.853,1669,0
2007-07-09,21.703,21.703,21.703,21.703,257,0
2007-07-10,22.092,22.092,21.613,21.613,1900,0
2007-07-11,21.589,22.067,21.371,21.91,6081,0
2007-07-12,21.87,22.092,21.754,21.794,4442,0
2007-07-13,21.968,22.348,21.87,22.11,5511,0
2007-07-16,22.698,23.069,22.301,22.391,5321,0
2007-07-17,22.698,23.137,22.557,22.557,6307,0
2007-07-18,22.334,22.334,22.334,22.334,627,0
2007-07-19,22.043,22.832,22.043,22.832,12458,0
2007-07-20,22.566,22.897,22.566,22.872,4079,0
2007-07-23,22.888,23.097,22.881,23.097,19499,0
2007-07-24,23.295,23.295,22.698,22.707,5110,0
2007-07-25,22.548,23.013,22.424,23.013,4053,0
2007-07-26,22.865,22.897,22.607,22.897,5443,0
2007-07-27,23.097,23.097,23.097,23.097,294,0
2007-07-30,23.684,23.684,22.997,23.146,2426,0
2007-07-31,23.609,23.609,23.193,23.295,1859,0
2007-08-01,23.485,23.485,23.193,23.428,4819,0
2007-08-02,23.485,23.485,23.326,23.453,3168,0
2007-08-03,23.485,23.485,23.114,23.193,26228,0
2007-08-06,23.211,23.485,22.707,22.707,8831,0
2007-08-07,22.698,22.733,22.399,22.733,5446,0
2007-08-08,22.733,22.822,21.994,22.194,4719,0
2007-08-09,22.31,22.433,21.198,21.198,22904,0
2007-08-10,21.083,21.083,20.369,20.973,8213,0
2007-08-13,21.023,21.496,20.842,21.496,9233,0
2007-08-14,21.215,21.58,21.122,21.58,3928,0
2007-08-15,21.686,21.686,21.322,21.504,1013,0
2007-08-16,21.073,21.073,20.609,20.799,25220,0
2007-08-17,20.394,20.527,20.211,20.211,4931,0
2007-08-20,20.187,20.228,19.739,19.895,13709,0
2007-08-21,20.178,20.178,19.375,19.375,2319,0
2007-08-22,19.624,19.812,19.524,19.647,10567,0
2007-08-23,19.872,20.237,19.464,19.996,14990,0
2007-08-24,19.748,20.169,19.515,20.136,40425,0
2007-08-27,20.237,20.237,19.546,20.029,2533,0
2007-08-28,19.739,20.019,19.422,19.821,4742,0
2007-08-29,19.988,19.996,19.573,19.739,40762,0
2007-08-30,20.003,20.129,19.748,20.129,9635,0
2007-08-31,20.237,20.999,20.237,20.237,7312,0
2007-09-04,20.567,20.783,20.096,20.136,36677,0
2007-09-05,20.766,20.766,19.88,19.88,2406,0
2007-09-06,20.378,20.683,19.812,19.963,4130,0
2007-09-07,19.624,19.988,19.524,19.889,5680,0
2007-09-10,20.85,20.85,19.863,20.036,4988,0
2007-09-11,19.88,20.842,19.796,20.12,36179,0
2007-09-12,20.261,20.493,19.546,20.003,7796,0
2007-09-13,20.096,20.169,20.036,20.169,3461,0
2007-09-14,19.855,20.319,19.582,19.855,4640,0
2007-09-17,19.614,20.311,19.614,20.029,4032,0
2007-09-18,19.855,20.923,19.855,20.923,5067,0
2007-09-19,21.356,21.356,21.014,21.057,8409,0
2007-09-20,21.057,21.322,20.717,21.014,5669,0
2007-09-21,21.256,21.256,21.064,21.064,365,0
2007-09-24,20.734,21.248,20.594,21.057,3256,0
2007-09-25,20.766,20.775,20.518,20.601,10509,0
2007-09-26,20.558,20.727,20.518,20.717,2757,0
2007-09-27,20.601,20.717,20.467,20.717,1642,0
2007-09-28,20.444,20.683,20.444,20.683,844,0
2007-10-01,20.651,20.651,19.988,19.988,4750,0
2007-10-02,20.353,20.401,20.062,20.062,1205,0
2007-10-03,20.293,20.293,19.954,19.954,1809,0
2007-10-04,20.219,20.228,19.855,19.855,3005,0
2007-10-05,19.739,20.062,19.739,19.904,2775,0
2007-10-08,19.954,19.979,19.781,19.895,1481,0
2007-10-09,20.054,20.054,19.88,19.895,11820,0
2007-10-10,19.812,19.895,19.812,19.895,882,0
2007-10-11,19.838,19.846,19.838,19.838,2954,0
2007-10-12,19.846,19.846,19.812,19.812,1568,0
2007-10-15,19.688,19.688,19.076,19.076,5522,0
2007-10-16,19.076,19.148,18.792,18.86,7063,0
2007-10-17,17.434,18.645,17.434,18.081,14612,0
2007-10-18,18.131,18.131,17.741,17.741,4040,0
2007-10-19,17.705,17.784,17.705,17.766,18681,0
2007-10-22,17.417,17.625,16.921,17.51,38875,0
2007-10-23,18.04,18.04,17.634,17.651,4339,0
2007-10-24,17.823,18.404,17.813,18.254,17724,0
2007-10-25,18.653,18.986,18.586,18.586,13968,0
2007-10-26,19.017,19.017,18.081,18.86,6050,0
2007-10-29,19.067,19.142,18.942,19.058,4021,0
2007-10-30,19.174,19.182,19,19.04,38268,0
2007-10-31,19.025,19.033,18.844,18.844,14054,0
2007-11-01,18.777,19.315,18.777,19.067,11029,0
2007-11-02,19.067,19.067,18.916,19.058,10123,0
2007-11-05,18.844,19.067,18.53,19.058,9529,0
2007-11-06,19.067,19.067,18.853,18.853,4048,0
2007-11-07,18.853,18.853,18.66,18.694,7631,0
2007-11-08,18.916,19.688,18.885,18.986,82555,0
2007-11-09,18.916,18.916,18.653,18.685,5911,0
2007-11-12,18.57,18.57,18.246,18.246,2140,0
2007-11-13,18.047,18.329,18.04,18.04,9305,0
2007-11-14,18.072,18.148,17.227,17.341,19667,0
2007-11-15,17.053,17.426,16.579,16.596,20206,0
2007-11-16,16.622,16.746,16.515,16.648,105003,0
2007-11-19,16.737,16.737,16.206,16.214,84873,0
2007-11-20,16.446,16.446,15.974,16.09,23854,0
2007-11-21,15.833,15.933,15.752,15.752,5426,0
2007-11-23,15.752,15.752,15.634,15.683,4461,0
2007-11-26,16.001,16.182,15.188,15.354,19756,0
2007-11-27,15.744,15.744,15.222,15.542,38791,0
2007-11-28,15.586,16.115,15.542,15.76,93337,0
2007-11-29,15.612,15.736,15.188,15.295,38019,0
2007-11-30,15.338,15.651,15.338,15.4,29682,0
2007-12-03,15.595,15.595,15.097,15.268,24273,0
2007-12-04,15.153,15.974,15.153,15.974,3974,0
2007-12-05,15.992,16.703,15.992,16.631,6547,0
2007-12-06,16.678,17.805,16.579,17.805,20614,0
2007-12-07,17.651,17.805,17.26,17.749,13075,0
2007-12-10,17.8,18.055,17.68,18.055,9137,0
2007-12-11,17.998,18.237,17.417,18.055,6311,0
2007-12-12,17.98,18.04,17.426,17.492,10662,0
2007-12-13,17.409,17.483,17.109,17.179,4916,0
2007-12-14,17.03,17.277,16.994,16.994,6539,0
2007-12-17,16.804,17.227,16.804,16.912,5750,0
2007-12-18,17.325,17.368,16.04,16.167,18817,0
2007-12-19,16.066,16.223,16.066,16.149,40453,0
2007-12-20,16.04,16.471,16.04,16.471,12378,0
2007-12-21,16.612,17.316,16.338,17.316,6875,0
2007-12-24,16.639,16.951,16.506,16.844,9156,0
2007-12-26,16.869,18.033,16.695,17.698,14747,0
2007-12-27,17.823,18.015,17.4,17.541,10891,0
2007-12-28,17.776,18.104,17.385,17.625,5669,0
2007-12-31,17.417,17.674,17.179,17.674,3188,0
2008-01-02,17.227,17.316,16.72,17.316,15498,0
2008-01-03,17.093,17.591,17.093,17.394,3627,0
2008-01-04,17.038,17.565,16.789,17.409,8484,0
2008-01-07,17.038,17.68,17.038,17.68,1809,0
2008-01-08,17.153,17.474,17.153,17.316,2173,0
2008-01-09,17.625,17.625,16.869,16.994,5683,0
2008-01-10,17.127,17.127,16.631,16.631,3888,0
2008-01-11,16.374,16.844,16.374,16.729,9816,0
2008-01-14,16.622,17.17,16.622,16.81,5454,0
2008-01-15,16.737,17.119,16.737,17.119,4448,0
2008-01-16,16.781,17.17,16.746,17.053,9126,0
2008-01-17,16.943,17.316,16.936,17.085,4948,0
2008-01-18,16.789,17.067,16.746,16.82,7585,0
2008-01-22,16.572,17.26,16.355,16.539,11174,0
2008-01-23,16.29,17.277,15.752,16.579,19681,0
2008-01-24,17.162,17.409,16.796,16.897,4779,0
2008-01-25,16.943,17.2,16.929,17.085,3812,0
2008-01-28,16.921,17.302,16.921,16.977,5071,0
2008-01-29,17.011,17.409,17.011,17.409,3341,0
2008-01-30,17.325,17.449,17.316,17.316,4223,0
2008-01-31,17.556,17.556,17.2,17.2,13665,0
2008-02-01,17.191,17.651,17.162,17.574,53680,0
2008-02-04,17.66,17.66,17.501,17.651,4639,0
2008-02-05,17.615,18.104,17.615,17.971,15018,0
2008-02-06,17.865,18.438,17.643,18.411,7981,0
2008-02-07,18.636,18.8,17.417,18.667,26353,0
2008-02-08,18.438,18.968,17.963,18.653,15393,0
2008-02-11,18.53,19.092,18.296,19.076,6575,0
2008-02-12,18.478,19.076,18.006,18.025,6984,0
2008-02-13,18.636,19.482,17.971,18.785,163028,0
2008-02-14,18.263,18.361,18.263,18.263,604,0
2008-02-15,18.165,18.711,18.063,18.32,1825,0
2008-02-19,18.072,18.072,17.823,17.838,1329,0
2008-02-20,17.651,18.312,17.651,17.766,27405,0
2008-02-21,18.072,18.595,17.989,18.087,3254,0
2008-02-22,18.237,18.237,17.733,17.955,2096,0
2008-02-25,17.792,18.196,17.325,18.122,7644,0
2008-02-26,17.741,18.237,17.2,17.426,4452,0
2008-02-27,17.517,18.04,17.501,17.989,17254,0
2008-02-28,17.667,18.047,17.667,17.784,1446,0
2008-02-29,17.891,17.891,17.705,17.705,1486,0
2008-03-03,17.634,17.66,17.449,17.492,7238,0
2008-03-04,17.466,17.466,16.572,16.572,7803,0
2008-03-05,16.612,16.664,16.331,16.331,20655,0
2008-03-06,16.306,16.497,16.214,16.306,7990,0
2008-03-07,16.463,17.17,16.446,16.587,8179,0
2008-03-10,16.763,17.4,15.824,15.917,12177,0
2008-03-11,15.9,16.09,15.752,16.09,2134,0
2008-03-12,15.917,15.917,15.627,15.71,10490,0
2008-03-13,15.727,15.965,15.71,15.965,11904,0
2008-03-14,15.885,15.965,15.885,15.949,1445,0
2008-03-17,15.668,15.992,15.586,15.586,8925,0
2008-03-18,15.586,15.691,15.259,15.259,4885,0
2008-03-19,15.295,15.627,15.295,15.41,3953,0
2008-03-20,15.926,15.957,15.519,15.586,3650,0
2008-03-24,15.651,15.736,15.428,15.463,8857,0
2008-03-25,15.41,15.463,15.295,15.338,22514,0
2008-03-26,15.338,15.378,14.714,14.933,51045,0
2008-03-27,14.924,15.056,14.714,14.714,23388,0
2008-03-28,14.755,14.915,14.599,14.714,10799,0
2008-03-31,14.457,15.727,14.457,15.072,20468,0
2008-04-01,15.471,15.471,15.214,15.436,2580,0
2008-04-02,15.71,15.719,15.551,15.71,2860,0
2008-04-03,15.727,15.727,15.251,15.683,180707,0
2008-04-04,15.719,15.727,15.559,15.727,2411,0
2008-04-07,15.727,16.134,15.727,16.134,10627,0
2008-04-08,15.877,16.539,15.877,16.298,18922,0
2008-04-09,16.454,16.454,16.374,16.374,10012,0
2008-04-10,16.189,16.746,16.167,16.313,5966,0
2008-04-11,16.173,16.374,16.167,16.167,3667,0
2008-04-14,15.965,16.545,15.957,15.957,132271,0
2008-04-15,15.859,15.859,15.453,15.463,6791,0
2008-04-16,15.752,15.877,15.727,15.877,5542,0
2008-04-17,15.428,15.502,15.23,15.23,6028,0
2008-04-18,15.37,15.502,15.127,15.419,12624,0
2008-04-21,15.542,15.651,15.295,15.494,2279,0
2008-04-22,15.612,15.612,15.304,15.354,2411,0
2008-04-23,15.259,15.385,15.259,15.259,13686,0
2008-04-24,15.486,15.486,15.295,15.378,2315,0
2008-04-25,15.595,16.106,15.595,15.736,3212,0
2008-04-28,15.8,15.8,15.444,15.444,3006,0
2008-04-29,15.436,15.634,15.436,15.436,6315,0
2008-04-30,15.338,15.586,15.338,15.502,22516,0
2008-05-01,15.37,16.066,15.338,15.76,15531,0
2008-05-02,15.784,15.815,15.486,15.586,24043,0
2008-05-05,15.542,15.949,15.419,15.893,3891,0
2008-05-06,15.933,15.933,15.329,15.71,8317,0
2008-05-07,15.71,16.454,15.71,16.232,13374,0
2008-05-08,16.115,16.827,15.859,16.531,14328,0
2008-05-09,16.257,16.382,16.173,16.374,3913,0
2008-05-12,16.579,16.712,16.399,16.686,1746,0
2008-05-13,16.712,16.712,15.859,16.167,6301,0
2008-05-14,15.885,16.198,15.85,16.04,11404,0
2008-05-15,15.907,16.323,15.877,15.917,4339,0
2008-05-16,16.364,16.489,15.793,15.793,18389,0
2008-05-19,15.9,15.9,15.135,15.463,24794,0
2008-05-20,15.385,16.034,15.338,15.859,9518,0
2008-05-21,15.436,16.074,15.436,15.824,3554,0
2008-05-22,15.586,15.917,15.586,15.683,8403,0
2008-05-23,15.736,15.736,15.634,15.7,8681,0
2008-05-27,15.752,15.775,15.642,15.642,7498,0
2008-05-28,16.057,16.057,15.603,15.603,4519,0
2008-05-29,15.642,15.668,15.627,15.627,7024,0
2008-05-30,16.125,16.125,15.542,15.542,4857,0
2008-06-02,15.619,15.627,15.436,15.463,7364,0
2008-06-03,15.436,16.167,15.436,16.167,4040,0
2008-06-04,15.917,15.917,15.354,15.676,14422,0
2008-06-05,15.752,15.752,15.586,15.642,3226,0
2008-06-06,15.4,16.034,15.4,15.471,4429,0
2008-06-09,15.453,15.542,15.354,15.37,10282,0
2008-06-10,15.542,15.542,15.338,15.338,723,0
2008-06-11,15.237,15.419,15.237,15.419,2966,0
2008-06-12,15.329,15.542,15.313,15.542,4931,0
2008-06-13,15.37,15.651,15.362,15.651,4186,0
2008-06-16,15.917,15.917,15.354,15.808,5076,0
2008-06-17,15.683,15.877,15.683,15.784,5124,0
2008-06-18,15.768,15.768,15.346,15.542,4476,0
2008-06-19,15.586,15.586,15.486,15.486,6985,0
2008-06-20,15.691,15.691,15.362,15.378,5663,0
2008-06-23,15.378,15.378,14.956,15.012,18608,0
2008-06-24,14.933,15.251,14.933,15.251,15245,0
2008-06-25,15.237,15.237,15.039,15.056,3136,0
2008-06-26,15.103,15.103,15.072,15.072,3175,0
2008-06-27,15.03,15.127,15.03,15.03,2537,0
2008-06-30,15.047,15.072,15.021,15.056,2290,0
2008-07-01,15.486,15.752,14.326,14.326,70394,0
2008-07-02,14.35,14.392,13.893,14.142,6486,0
2008-07-03,14.142,14.49,14.133,14.209,1217,0
2008-07-07,13.936,13.936,13.314,13.462,7685,0
2008-07-08,13.671,13.671,12.443,12.536,32565,0
2008-07-09,13.015,13.058,12.252,12.435,11448,0
2008-07-10,12.617,12.617,11.68,12.217,20357,0
2008-07-11,12.412,12.412,11.615,11.73,8108,0
2008-07-14,11.648,13.123,11.648,12.35,7929,0
2008-07-15,12.086,12.319,11.853,12.093,12745,0
2008-07-16,12.27,12.519,11.623,12.51,19615,0
2008-07-17,12.519,13.155,12.452,13.155,47287,0
2008-07-18,13.264,13.844,13.264,13.753,15540,0
2008-07-21,13.654,13.654,13.471,13.637,2495,0
2008-07-22,13.486,13.745,13.486,13.594,6700,0
2008-07-23,14.06,14.077,13.586,13.813,23850,0
2008-07-24,13.545,13.545,13.182,13.389,18579,0
2008-07-25,13.257,13.486,13.173,13.431,99337,0
2008-07-28,13.545,13.554,13.306,13.306,3535,0
2008-07-29,13.264,13.389,13.221,13.239,10033,0
2008-07-30,13.221,13.346,13.221,13.257,3620,0
2008-07-31,13.422,13.422,12.677,13.198,1446,0
2008-08-01,13.173,13.221,12.766,12.775,1809,0
2008-08-04,13.206,13.289,13.088,13.088,3799,0
2008-08-05,12.899,12.99,12.692,12.981,4303,0
2008-08-06,13.413,13.603,13.182,13.247,7749,0
2008-08-07,12.839,13.257,12.839,13.257,14857,0
2008-08-08,13.264,13.264,13.032,13.257,4794,0
2008-08-11,13.403,13.403,13.155,13.214,9130,0
2008-08-13,13.247,13.247,12.857,13.007,1085,0
2008-08-14,12.825,13.075,12.633,13.032,3587,0
2008-08-15,13.032,13.257,12.801,13.257,3635,0
2008-08-18,12.99,13.132,12.99,13.067,4226,0
2008-08-19,12.825,13.264,12.792,13.23,7871,0
2008-08-20,13.264,13.264,13.067,13.067,987,0
2008-08-21,13.257,13.363,13.214,13.353,39685,0
2008-08-22,13.462,13.471,13.324,13.471,28956,0
2008-08-25,13.264,13.753,13.19,13.753,5191,0
2008-08-26,12.899,13.718,12.899,13.718,866,0
2008-08-27,13.554,13.878,13.537,13.851,4415,0
2008-08-28,13.985,13.985,13.182,13.431,430,0
2008-08-29,13.504,13.844,13.272,13.736,3709,0
2008-09-02,13.844,13.844,13.745,13.803,3059,0
2008-09-03,13.813,14.077,13.813,13.985,774,0
2008-09-04,13.844,13.911,13.687,13.911,1691,0
2008-09-05,13.911,13.911,13.439,13.911,19609,0
2008-09-08,13.893,14.051,13.893,14.051,21833,0
2008-09-09,14.018,14.051,13.695,13.82,4064,0
2008-09-10,13.736,14.094,13.679,13.86,3730,0
2008-09-11,13.687,13.885,13.687,13.851,7468,0
2008-09-12,13.985,13.985,13.844,13.885,795,0
2008-09-15,13.695,13.753,13.264,13.753,4707,0
2008-09-16,13.679,13.985,13.363,13.711,10369,0
2008-09-17,13.769,14.077,13.306,13.314,6855,0
2008-09-18,13.936,14.077,13.058,13.324,11669,0
2008-09-19,13.337,14.085,13.337,13.928,10626,0
2008-09-22,13.514,13.671,13.514,13.671,7631,0
2008-09-23,13.878,14.001,13.786,13.829,24941,0
2008-09-24,14.035,14.094,13.869,13.919,17874,0
2008-09-25,13.969,14.133,13.718,13.869,24234,0
2008-09-26,13.885,13.96,13.761,13.761,4002,0
2008-09-29,14.094,14.094,12.766,13.264,4409,0
2008-09-30,14.06,14.06,13.264,13.718,3983,0
2008-10-01,14.301,14.301,13.372,13.381,6582,0
2008-10-02,13.28,13.586,13.264,13.353,2187,0
2008-10-03,13.314,13.586,13.239,13.239,5449,0
2008-10-06,13.264,13.306,11.772,12.544,17720,0
2008-10-07,11.853,13.671,11.623,12.022,8607,0
2008-10-08,12.226,12.252,11.232,11.666,7322,0
2008-10-09,11.639,11.812,11.365,11.398,9525,0
2008-10-10,11.282,11.656,10.778,10.984,14635,0
2008-10-13,11.798,11.798,10.287,10.287,60308,0
2008-10-14,10.287,11.184,10.287,10.778,13534,0
2008-10-15,10.611,10.851,10.611,10.802,1192,0
2008-10-16,11.341,12.101,10.778,11.68,2899,0
2008-10-17,11.798,12.022,11.193,11.598,10850,0
2008-10-20,11.474,12.013,10.785,10.785,6456,0
2008-10-21,10.911,11.265,10.611,10.751,4705,0
2008-10-22,10.967,11.589,10.785,10.893,3740,0
2008-10-23,11.539,11.572,11,11,2643,0
2008-10-24,11.307,11.307,11.184,11.193,483,0
2008-10-27,11.398,11.398,11.068,11.068,359,0
2008-10-28,11.481,11.589,10.603,11.193,7848,0
2008-10-29,11.391,11.391,11.068,11.201,2839,0
2008-10-30,11.606,11.606,10.778,10.778,28029,0
2008-10-31,11.167,11.193,10.859,10.935,10410,0
2008-11-03,11.265,11.282,10.943,10.984,3601,0
2008-11-04,11.374,11.598,10.778,10.778,3022,0
2008-11-05,11.184,11.184,10.471,10.563,797,0
2008-11-06,10.96,11.184,10.595,11.184,16056,0
2008-11-07,11.398,11.398,10.81,10.844,25768,0
2008-11-10,11.026,11.026,10.819,10.819,2424,0
2008-11-11,10.778,11.374,10.778,11.06,2290,0
2008-11-12,11.307,11.341,10.778,10.778,1239,0
2008-11-13,10.778,10.778,10.379,10.57,6139,0
2008-11-14,10.778,10.778,10.363,10.677,1507,0
2008-11-17,10.769,10.778,10.363,10.778,2827,0
2008-11-18,10.563,11.193,10.563,11.193,9193,0
2008-11-19,11.026,11.258,10.197,10.236,8466,0
2008-11-20,10.197,10.734,9.989,10.734,17030,0
2008-11-21,10.322,10.379,10.055,10.073,5519,0
2008-11-24,10.073,10.711,9.585,10.197,14080,0
2008-11-25,10.627,10.627,10.279,10.486,2205,0
2008-11-26,10.645,10.645,10.363,10.421,1023,0
2008-12-01,10.627,10.627,10.322,10.322,2703,0
2008-12-02,10.52,10.52,10.445,10.445,1879,0
2008-12-03,10.363,10.363,10.164,10.254,3649,0
2008-12-05,10.503,10.52,10.154,10.154,5166,0
2008-12-08,10.636,10.636,10.164,10.279,4215,0
2008-12-09,10.154,10.338,9.533,9.533,11748,0
2008-12-10,9.533,10.13,9.533,9.658,3876,0
2008-12-11,9.666,9.666,9.666,9.666,343,0
2008-12-12,10.245,10.245,9.1188,9.1188,21854,0
2008-12-15,9.585,9.585,9.0357,9.1121,7994,0
2008-12-16,8.7449,9.3105,8.7449,9.2843,44208,0
2008-12-17,9.576,9.691,9.3749,9.4085,12005,0
2008-12-18,9.3661,9.3661,8.9198,9.2113,20687,0
2008-12-19,8.9948,9.3661,8.7045,8.7045,17484,0
2008-12-22,9.1035,9.1775,8.7964,9.1188,3628,0
2008-12-23,8.9703,9.1601,8.9528,9.1601,1085,0
2008-12-24,9.4687,9.4826,8.9198,9.1341,1841,0
2008-12-26,8.9528,9.4896,8.9528,8.9528,5183,0
2008-12-29,8.7542,9.3749,8.3314,8.3314,23429,0
2008-12-30,8.29,8.5137,8.29,8.4642,1945,0
2008-12-31,8.6799,8.6799,8.29,8.5304,61535,0
2009-01-02,8.6299,8.9872,8.3976,8.7045,6804,0
2009-01-05,8.6214,8.7449,8.3727,8.7294,4552,0
2009-01-06,8.7045,9.1035,8.7045,8.9368,14013,0
2009-01-07,8.9116,9.1035,8.9116,9.0776,64659,0
2009-01-08,9.1601,9.2843,8.7377,8.9368,4140,0
2009-01-09,9.2843,9.2843,8.9368,9.2669,3555,0
2009-01-12,9.3281,9.949,8.9528,8.9528,4685,0
2009-01-13,9.3007,9.923,8.9788,9.3585,2511,0
2009-01-14,9.533,9.914,8.9116,8.9116,6139,0
2009-01-15,9.2922,9.2922,8.7045,9.0182,14032,0
2009-01-16,9.3917,9.559,8.7045,9.4529,3514,0
2009-01-20,9.732,9.732,9.1035,9.4173,1040,0
2009-01-21,9.718,9.718,8.7964,9.701,6075,0
2009-01-22,9.732,9.732,8.9116,8.9116,3563,0
2009-01-23,9.1601,9.1601,8.4971,8.6799,4137,0
2009-01-26,8.9948,9.0014,8.4971,9.0014,2964,0
2009-01-27,9.1188,9.1188,8.5551,8.5886,3718,0
2009-01-28,9.0441,9.0776,8.7127,8.7127,3624,0
2009-01-29,9.1121,9.1121,8.5969,8.7706,6425,0
2009-01-30,8.9116,8.9116,8.3314,8.3314,10164,0
2009-02-02,8.5802,8.8466,8.29,8.3062,8300,0
2009-02-03,8.29,8.4888,8.2734,8.4888,7691,0
2009-02-04,8.2816,8.3062,8.2734,8.29,5758,0
2009-02-05,8.2734,8.2734,8.091,8.2734,2590,0
2009-02-06,8.4806,8.5471,8.0167,8.5471,3212,0
2009-02-09,8.7211,8.7211,8.0167,8.091,7447,0
2009-02-10,8.1988,8.1988,7.7511,7.7511,10798,0
2009-02-11,7.7761,8.29,7.6681,8.29,6630,0
2009-02-12,8.29,8.29,8.1821,8.1907,723,0
2009-02-13,8.29,8.4971,7.884,8.4971,2567,0
2009-02-17,8.6458,8.6458,7.9501,8.2568,844,0
2009-02-18,8.091,8.5718,7.9168,8.2568,7138,0
2009-02-19,8.4642,8.4642,7.9168,8.0077,1623,0
2009-02-20,7.7926,7.9583,7.5853,7.8755,13203,0
2009-02-23,7.6681,7.7179,7.5439,7.5439,11495,0
2009-02-24,7.5439,7.5439,7.3782,7.3782,6093,0
2009-02-25,7.3364,7.3364,6.8476,6.9221,15162,0
2009-02-26,6.516,6.9636,6.516,6.9636,3843,0
2009-02-27,7.4528,7.4528,6.8393,6.8393,2181,0
2009-03-02,6.9717,6.9717,6.516,6.6322,18086,0
2009-03-03,6.5574,6.6322,6.3417,6.4414,9163,0
2009-03-04,6.7398,6.7398,6.2758,6.5326,4662,0
2009-03-05,6.4247,6.4247,6.2176,6.2919,31792,0
2009-03-06,6.2919,6.2919,5.7201,5.7201,15228,0
2009-03-09,5.7451,5.8361,5.3886,5.6867,7419,0
2009-03-10,5.9191,6.2009,5.8861,6.2009,1340,0
2009-03-11,6.4247,6.4414,6.2256,6.4414,2905,0
2009-03-12,6.1843,6.8393,6.1843,6.8393,3457,0
2009-03-13,6.6736,6.8393,6.4247,6.831,7544,0
2009-03-16,6.8393,6.8393,6.7977,6.8393,13531,0
2009-03-17,6.7977,6.8393,6.6322,6.8393,6322,0
2009-03-18,6.6899,7.0298,6.6899,6.8806,31531,0
2009-03-19,7.6599,7.8339,7.3116,7.8339,17423,0
2009-03-20,8.0993,8.0993,7.4197,8.0581,2175,0
2009-03-23,8.232,8.29,7.4859,7.9916,2446,0
2009-03-24,8.1821,8.29,8.1325,8.2734,3932,0
2009-03-25,7.884,8.2734,7.884,8.2734,5660,0
2009-03-26,8.3647,8.3647,7.6931,7.6931,4460,0
2009-03-27,7.9252,8.0827,7.6681,8.0661,4970,0
2009-03-30,7.6767,8.0414,7.6767,7.8921,3312,0
2009-03-31,7.9088,8.2652,7.9088,8.1821,6615,0
2009-04-01,8.2652,8.2652,7.7428,8.0414,9699,0
2009-04-02,8.2652,8.2652,8.0077,8.2652,2389,0
2009-04-03,8.2652,8.2652,8.1242,8.2068,17104,0
2009-04-06,8.2652,8.2652,7.8921,8.0077,3859,0
2009-04-07,7.9168,8.2402,7.9168,8,1667,0
2009-04-08,8.1988,8.1988,7.9168,8.1158,2056,0
2009-04-09,8.2652,8.2652,7.8755,8,114711,0
2009-04-13,7.8755,8.1158,7.8755,8.1158,2411,0
2009-04-14,8.2485,8.2485,8.091,8.1077,1085,0
2009-04-15,8.2485,8.2568,8.091,8.1158,117315,0
2009-04-16,8.1738,8.1738,7.8339,8.0827,6193,0
2009-04-17,8.2485,8.2485,8.0414,8.0414,6836,0
2009-04-20,8.0414,8.0414,8.0414,8.0414,785,0
2009-04-21,7.9252,8.1242,7.9252,8.091,22751,0
2009-04-22,7.9168,8.2816,7.9168,8.1242,5065,0
2009-04-23,8.2652,9.1265,8.2485,9.1188,48939,0
2009-04-24,9.1188,10.189,9.0613,9.559,7961,0
2009-04-27,9.4687,9.732,9.4173,9.4429,3376,0
2009-04-28,9.1188,9.2514,8.9528,9.2179,13356,0
2009-04-29,9.3917,9.3917,8.9116,9.2843,10949,0
2009-04-30,9.0014,9.593,9.0014,9.593,38739,0
2009-05-01,9.726,9.94,9.718,9.94,4889,0
2009-05-04,9.533,10.146,9.533,10.146,6290,0
2009-05-05,10.082,10.471,9.649,10.363,15850,0
2009-05-06,10.636,10.727,10.322,10.727,3982,0
2009-05-07,10.778,11.563,10.778,11.398,5723,0
2009-05-08,11.448,11.448,11.382,11.416,6357,0
2009-05-11,11.581,11.581,11.341,11.356,9938,0
2009-05-12,11.481,11.481,11.084,11.374,8490,0
2009-05-13,11.159,11.382,11.159,11.216,3137,0
2009-05-14,11.325,11.356,11.008,11.356,6857,0
2009-05-15,11.489,12.419,11.481,12.419,9783,0
2009-05-18,12.435,12.435,12.27,12.394,3753,0
2009-05-19,12.403,12.419,12.394,12.419,3808,0
2009-05-20,12.368,12.839,12.368,12.475,88598,0
2009-05-21,12.243,12.642,12.187,12.385,19756,0
2009-05-22,12.312,12.617,12.302,12.359,19269,0
2009-05-26,12.328,12.568,12.328,12.552,19575,0
2009-05-27,12.552,12.552,12.475,12.552,4286,0
2009-05-28,12.519,12.519,12.435,12.519,4586,0
2009-05-29,12.483,12.609,12.435,12.536,18478,0
2009-06-01,12.617,12.617,12.435,12.519,3856,0
2009-06-02,12.617,12.617,12.403,12.519,10197,0
2009-06-03,12.287,12.544,12.171,12.171,4477,0
2009-06-04,12.403,12.419,12.319,12.412,1345,0
2009-06-05,12.27,12.377,12.154,12.377,3281,0
2009-06-08,12.093,12.435,12.093,12.435,5402,0
2009-06-09,12.443,12.46,11.739,12.46,5315,0
2009-06-10,12.262,12.519,12.252,12.51,3465,0
2009-06-11,12.6,12.6,12.202,12.519,7903,0
2009-06-12,12.6,12.6,12.217,12.6,6455,0
2009-06-15,12.342,12.35,11.986,12.046,5577,0
2009-06-16,12.086,12.154,11.805,11.853,4254,0
2009-06-17,11.812,12.536,11.307,12.536,10426,0
2009-06-18,12.536,12.624,12.12,12.624,46199,0
2009-06-19,12.692,12.801,12.235,12.527,25336,0
2009-06-22,12.243,12.568,12.243,12.475,21970,0
2009-06-23,12.342,12.475,11.63,11.63,11921,0
2009-06-24,11.812,11.812,11.398,11.516,16717,0
2009-06-25,11.688,12.111,11.356,12.101,18733,0
2009-06-26,12.252,12.642,11.232,11.812,1071737,0
2009-06-29,11.844,11.844,11.291,11.598,53238,0
2009-06-30,11.606,11.648,11.356,11.539,21405,0
2009-07-01,11.557,12.302,11.06,12.086,45838,0
2009-07-02,12.078,12.078,11.3,11.639,25562,0
2009-07-06,11.739,12.038,11.68,11.978,21779,0
2009-07-07,12.195,12.211,11.439,11.63,73608,0
2009-07-08,11.853,11.863,11.365,11.432,32834,0
2009-07-09,11.474,11.772,10.976,11.035,12002,0
2009-07-10,11.042,11.489,11.026,11.348,6497,0
2009-07-13,11.348,11.763,11.075,11.398,16368,0
2009-07-14,11.688,11.688,11.184,11.398,39803,0
2009-07-15,11.466,11.598,11.159,11.474,57798,0
2009-07-16,11.458,11.572,11.274,11.557,23538,0
2009-07-17,11.497,11.68,11.481,11.589,11772,0
2009-07-20,11.666,11.853,11.307,11.829,31629,0
2009-07-21,11.829,12.004,10.819,11.666,32868,0
2009-07-22,11.648,11.805,11.274,11.639,10575,0
2009-07-23,11.474,12.022,11.3,11.705,25065,0
2009-07-24,11.648,11.897,11.648,11.897,11188,0
2009-07-27,11.829,12.187,11.805,12.12,11374,0
2009-07-28,11.969,12.187,11.812,12.12,11678,0
2009-07-29,12.086,12.195,11.184,11.474,23960,0
2009-07-30,11.656,12.179,11.466,12.111,16812,0
2009-07-31,11.978,12.385,11.789,12.187,21670,0
2009-08-03,12.179,12.452,12.07,12.452,14417,0
2009-08-04,12.262,12.716,12.137,12.716,16855,0
2009-08-05,12.716,12.839,12.319,12.319,35134,0
2009-08-06,12.368,12.677,12.368,12.377,8113,0
2009-08-07,12.642,12.642,12.111,12.412,16621,0
2009-08-10,12.452,12.801,12.385,12.775,8787,0
2009-08-11,12.75,12.848,12.491,12.708,6268,0
2009-08-12,12.766,13.048,12.51,13.032,29727,0
2009-08-13,13.032,13.032,12.51,12.825,98376,0
2009-08-14,12.848,12.934,12.75,12.784,23247,0
2009-08-17,12.5,12.725,12.5,12.642,5261,0
2009-08-18,12.716,12.848,12.716,12.817,10040,0
2009-08-19,12.527,12.973,12.527,12.964,31399,0
2009-08-20,12.867,12.867,12.195,12.848,7751,0
2009-08-21,12.899,12.973,12.312,12.775,20963,0
2009-08-24,12.817,12.951,12.377,12.559,10825,0
2009-08-25,12.633,12.792,12.552,12.552,4548,0
2009-08-26,12.359,12.7,12.35,12.7,11315,0
2009-08-27,12.46,12.942,12.46,12.942,3131,0
2009-08-28,12.951,12.951,12.412,12.576,7205,0
2009-08-31,12.559,12.692,12.412,12.519,16918,0
2009-09-01,12.443,12.899,12.443,12.766,15756,0
2009-09-02,12.766,12.775,12.46,12.669,3380,0
2009-09-03,12.792,12.825,12.412,12.642,4304,0
2009-09-04,12.6,12.708,12.03,12.576,5867,0
2009-09-08,12.792,12.81,12.419,12.544,6250,0
2009-09-09,12.5,12.544,11.946,12.217,16106,0
2009-09-10,12.179,12.51,12.022,12.452,10261,0
2009-09-11,12.46,12.475,12.202,12.202,6966,0
2009-09-14,12.262,12.475,12.262,12.475,4491,0
2009-09-15,12.302,12.51,12.217,12.328,3405,0
2009-09-16,12.294,12.527,12.294,12.527,5006,0
2009-09-17,12.527,12.848,12.51,12.848,10843,0
2009-09-18,12.801,12.848,12.46,12.817,38668,0
2009-09-21,12.839,12.857,12.669,12.857,13854,0
2009-09-22,12.832,12.934,12.832,12.934,8250,0
2009-09-23,12.825,12.934,12.584,12.874,16107,0
2009-09-24,12.825,12.934,12.584,12.832,77702,0
2009-09-25,12.766,13.048,12.766,13.048,8624,0
2009-09-28,12.766,13.115,12.75,13.007,11948,0
2009-09-29,13.048,13.264,13.048,13.123,5477,0
2009-09-30,13.165,13.165,12.642,12.642,22460,0
2009-10-01,12.766,13.024,12.51,12.651,20302,0
2009-10-02,12.584,12.669,11.946,12.368,18692,0
2009-10-05,12.385,12.419,12.262,12.368,4802,0
2009-10-06,12.368,13.058,12.368,13.058,18740,0
2009-10-07,13.075,13.214,13.015,13.214,10174,0
2009-10-08,13.214,13.264,12.857,12.964,15393,0
2009-10-09,12.825,13.173,12.792,12.934,8222,0
2009-10-12,12.934,13.097,12.651,13.048,16930,0
2009-10-13,12.981,13.032,12.624,12.624,2850,0
2009-10-14,12.633,13.165,12.633,13.165,5495,0
2009-10-15,13.105,13.132,12.443,12.848,15085,0
2009-10-16,12.825,13.024,12.368,12.519,20317,0
2009-10-19,12.633,13.115,12.27,12.907,26579,0
2009-10-20,12.942,12.981,12.519,12.544,19810,0
2009-10-21,12.576,13.082,12.576,12.874,20844,0
2009-10-22,12.519,13.182,12.519,13.182,14581,0
2009-10-23,13.097,13.115,12.334,12.475,34844,0
2009-10-26,12.443,12.848,12.443,12.576,45863,0
2009-10-27,12.552,13.088,12.552,12.669,19622,0
2009-10-28,12.725,13.058,12.385,12.385,22406,0
2009-10-29,12.419,12.766,12.419,12.766,26934,0
2009-10-30,12.677,12.899,12.328,12.467,74077,0
2009-11-02,12.452,12.81,12.377,12.684,33813,0
2009-11-03,12.609,13.257,12.536,13.257,40558,0
2009-11-04,13.173,13.239,12.882,12.99,11547,0
2009-11-05,13.075,13.247,12.981,13.206,18689,0
2009-11-06,13.097,13.173,12.899,13.082,25058,0
2009-11-09,13.182,13.239,13.115,13.239,12849,0
2009-11-10,13.239,13.257,13.007,13.007,7362,0
2009-11-11,12.882,13.182,12.882,12.934,32124,0
2009-11-12,13.132,13.173,12.882,12.882,11027,0
2009-11-13,12.882,13.115,12.7,12.882,7635,0
2009-11-16,12.874,13.182,12.576,13.182,16223,0
2009-11-17,12.839,13.264,12.839,13.264,16183,0
2009-11-18,13.075,13.637,13.075,13.495,25912,0
2009-11-19,13.422,13.471,13.247,13.314,15186,0
2009-11-20,13.314,13.462,12.784,13.088,13924,0
2009-11-23,13.173,13.264,13.04,13.247,9485,0
2009-11-24,13.247,13.247,13.048,13.247,10063,0
2009-11-25,12.951,13.462,12.934,13.297,13564,0
2009-11-27,13.075,13.396,13.048,13.048,6120,0
2009-11-30,13.048,13.471,12.891,13.324,26217,0
2009-12-01,13.431,13.613,12.874,13.337,22732,0
2009-12-02,13.431,13.514,13.123,13.28,15953,0
2009-12-03,13.264,13.579,13.007,13.471,11526,0
2009-12-04,13.579,13.637,13.289,13.637,12479,0
2009-12-07,13.637,13.637,13.067,13.564,8523,0
2009-12-08,13.486,14.077,13.403,13.695,20302,0
2009-12-09,13.736,14.258,13.736,14.133,6508,0
2009-12-10,14.192,14.631,13.704,14.044,12502,0
2009-12-11,14.101,14.367,13.901,14.243,9596,0
2009-12-14,14.301,14.457,13.885,14.06,14292,0
2009-12-15,14.094,14.457,13.936,14.085,18962,0
2009-12-16,14.085,14.291,13.893,13.893,7834,0
2009-12-17,14.168,14.209,13.936,13.936,7460,0
2009-12-18,14.133,14.341,13.851,14.341,70894,0
2009-12-21,14.301,14.341,13.769,14.258,8453,0
2009-12-22,14.301,14.333,14.009,14.06,16402,0
2009-12-23,14.15,14.2,14.051,14.051,13349,0
2009-12-24,14.126,14.126,14.126,14.126,305,0
2009-12-28,14.133,14.275,13.944,14.126,3330,0
2009-12-29,14.159,14.243,13.969,14.11,3621,0
2009-12-30,14.094,14.283,13.985,14.243,14139,0
2009-12-31,14.266,14.291,13.992,13.992,9506,0
2010-01-04,14.168,14.283,13.936,14.159,23982,0
2010-01-05,14.226,14.226,13.813,13.869,8698,0
2010-01-06,13.869,14.275,13.155,13.206,14508,0
2010-01-07,13.23,13.844,13.139,13.504,14067,0
2010-01-08,13.529,13.928,13.214,13.431,21302,0
2010-01-11,13.571,13.836,13.165,13.23,18224,0
2010-01-12,13.139,13.447,13.075,13.075,14745,0
2010-01-13,13.155,13.221,13.015,13.024,10757,0
2010-01-14,12.964,13.654,12.891,13.486,18510,0
2010-01-15,13.471,14.209,13.471,13.911,121446,0
2010-01-19,14.051,14.051,13.869,13.992,22698,0
2010-01-20,13.878,13.969,12.907,13.486,23183,0
2010-01-21,13.554,13.769,13.23,13.264,17895,0
2010-01-22,13.221,13.745,13.19,13.306,13021,0
2010-01-25,13.331,13.372,12.934,13.132,13968,0
2010-01-26,13.495,13.537,13.048,13.058,6140,0
2010-01-27,12.99,13.479,12.99,13.289,12135,0
2010-01-28,13.297,13.447,13.115,13.173,7922,0
2010-01-29,13.165,13.372,13.165,13.289,12014,0
2010-02-01,13.628,13.628,13.082,13.28,17534,0
2010-02-02,13.264,13.403,13.007,13.264,20654,0
2010-02-03,13.28,13.381,12.74,12.775,16156,0
2010-02-04,12.848,13.015,12.734,12.75,20821,0
2010-02-05,12.934,13.139,12.891,13.04,10956,0
2010-02-08,13.155,13.297,12.942,13.007,8105,0
2010-02-09,13.105,13.105,12.684,12.857,13917,0
2010-02-10,12.759,12.899,12.74,12.899,7458,0
2010-02-11,12.825,13.082,12.801,12.907,19734,0
2010-02-12,12.891,13.206,12.832,13.007,36457,0
2010-02-16,13.032,13.097,12.792,12.942,12153,0
2010-02-17,12.964,13.221,12.964,13.139,14060,0
2010-02-18,13.105,13.389,12.942,13.389,16960,0
2010-02-19,13.396,13.396,13.105,13.173,17736,0
2010-02-22,13.148,13.564,13.032,13.564,15003,0
2010-02-23,13.314,13.554,13.28,13.363,10649,0
2010-02-24,13.422,13.564,13.214,13.396,5115,0
2010-02-25,13.297,13.439,13.088,13.372,4358,0
2010-02-26,13.306,13.462,13.139,13.19,32474,0
2010-03-01,13.297,13.431,12.956,13.422,7432,0
2010-03-02,13.462,13.564,13.032,13.564,8872,0
2010-03-03,13.554,13.836,13.554,13.769,11079,0
2010-03-04,13.836,13.885,13.603,13.885,4218,0
2010-03-05,13.761,14.051,13.479,14.051,15331,0
2010-03-08,14.009,14.094,13.637,14.094,6690,0
2010-03-09,14.001,14.094,14.001,14.094,12536,0
2010-03-10,14.026,14.275,14.026,14.258,8731,0
2010-03-11,14.15,14.15,13.844,14.085,7050,0
2010-03-12,14.094,14.283,13.985,14.101,17657,0
2010-03-15,14.142,14.142,13.936,14.077,6399,0
2010-03-16,13.985,14.291,13.96,14.094,7040,0
2010-03-17,14.101,14.101,13.901,13.969,2772,0
2010-03-18,13.969,13.985,13.869,13.869,3983,0
2010-03-19,13.96,14.2,13.844,14.2,16155,0
2010-03-22,14.094,14.243,14.009,14.209,5982,0
2010-03-23,14.168,14.168,13.813,14.11,7619,0
2010-03-24,13.885,14.001,13.82,13.901,5393,0
2010-03-25,13.96,14.133,13.86,13.878,23870,0
2010-03-26,13.878,13.919,13.786,13.813,8481,0
2010-03-29,13.803,13.944,13.727,13.936,12019,0
2010-03-30,13.944,14.018,13.745,14.001,6038,0
2010-03-31,13.836,14.177,13.687,14.159,11078,0
2010-04-01,14.126,14.218,13.928,14.009,8271,0
2010-04-05,14.094,14.142,14.044,14.133,14183,0
2010-04-06,14.094,14.209,14.009,14.126,22866,0
2010-04-07,14.035,14.185,13.829,14.094,36869,0
2010-04-08,14.026,14.192,13.992,14.133,6761,0
2010-04-09,14.085,14.399,14.085,14.177,10277,0
2010-04-12,14.085,14.192,14.085,14.094,6505,0
2010-04-13,14.051,14.226,14.051,14.226,10837,0
2010-04-14,14.209,14.251,14.06,14.251,6567,0
2010-04-15,14.177,14.2,14.118,14.2,2795,0
2010-04-16,14.226,14.375,14.035,14.243,17029,0
2010-04-19,14.177,14.301,14.177,14.234,10394,0
2010-04-20,14.218,14.301,14.177,14.301,4312,0
2010-04-21,14.234,14.301,14.177,14.301,6227,0
2010-04-22,14.177,14.375,14.177,14.375,15433,0
2010-04-23,14.283,14.368,14.226,14.326,45096,0
2010-04-26,14.177,14.508,14.177,14.433,17811,0
2010-04-27,14.425,14.425,14.11,14.317,34483,0
2010-04-28,14.333,14.682,14.258,14.301,14595,0
2010-04-29,14.367,14.516,14.301,14.457,17408,0
2010-04-30,14.399,14.622,14.266,14.309,16485,0
2010-05-03,14.266,14.49,14.234,14.474,32207,0
2010-05-04,14.392,14.392,14.101,14.168,18118,0
2010-05-05,14.068,14.15,14.068,14.133,23780,0
2010-05-06,14.094,14.534,13.844,13.86,34874,0
2010-05-07,13.901,14.142,13.564,13.679,27993,0
2010-05-10,13.911,14.258,13.911,14.2,22739,0
2010-05-11,14.126,14.309,14.068,14.118,14348,0
2010-05-12,14.077,14.809,14.068,14.573,36828,0
2010-05-13,14.142,14.549,14.101,14.408,16013,0
2010-05-14,14.051,14.516,14.051,14.11,24244,0
2010-05-17,14.2,14.59,14.035,14.508,23411,0
2010-05-18,14.64,14.755,14.392,14.449,25917,0
2010-05-19,14.234,14.309,14.101,14.118,15213,0
2010-05-20,14.094,14.266,13.851,13.936,33270,0
2010-05-21,13.761,14.658,13.761,14.177,35868,0
2010-05-24,14.185,14.557,13.803,13.836,34011,0
2010-05-25,13.679,14.159,13.654,13.976,44184,0
2010-05-26,14.009,14.068,13.603,13.613,24695,0
2010-05-27,13.985,14.068,13.718,13.96,28271,0
2010-05-28,13.761,14.326,13.761,14.275,22537,0
2010-06-01,14.133,14.133,13.761,13.761,12417,0
2010-06-02,13.901,14.085,13.761,14.085,9919,0
2010-06-03,14.035,14.085,13.803,13.953,19701,0
2010-06-04,13.736,14.068,13.736,13.736,38232,0
2010-06-07,13.936,13.936,13.679,13.718,17942,0
2010-06-08,13.695,13.778,13.637,13.745,32794,0
2010-06-09,13.795,13.911,13.486,13.851,14693,0
2010-06-10,14.026,14.026,13.727,13.953,13754,0
2010-06-11,13.795,13.936,13.704,13.786,27199,0
2010-06-14,13.869,13.976,13.687,13.836,12950,0
2010-06-15,13.727,14.018,13.695,13.901,27574,0
2010-06-16,13.851,13.851,13.718,13.786,60432,0
2010-06-17,13.786,13.795,13.711,13.711,7709,0
2010-06-18,13.704,13.803,13.663,13.745,63579,0
2010-06-21,13.893,14.077,13.663,13.671,32602,0
2010-06-22,13.736,13.86,13.637,13.637,33433,0
2010-06-23,13.645,13.704,13.637,13.687,13118,0
2010-06-24,13.586,13.736,13.272,13.272,28874,0
2010-06-25,13.372,14.234,13.28,13.603,893679,0
2010-06-28,13.628,13.628,13.264,13.471,38480,0
2010-06-29,13.297,13.306,12.825,12.891,27443,0
2010-06-30,12.811,13.018,12.785,12.833,17116,0
2010-07-01,12.792,13.239,12.792,13.097,46955,0
2010-07-02,13.024,13.257,12.792,12.792,20020,0
2010-07-06,12.817,13.075,12.792,12.99,30097,0
2010-07-07,13.015,13.058,12.684,12.792,29825,0
2010-07-08,12.934,12.964,12.792,12.857,10987,0
2010-07-09,12.839,12.964,12.784,12.964,7480,0
2010-07-12,12.891,12.899,12.568,12.725,18460,0
2010-07-13,12.839,13.314,12.839,13.306,21868,0
2010-07-14,13.115,13.324,13.105,13.28,13238,0
2010-07-15,13.257,13.257,13.048,13.139,9239,0
2010-07-16,13.067,13.346,13.067,13.264,6579,0
2010-07-19,13.363,13.372,13.23,13.314,4371,0
2010-07-20,13.346,13.346,13.239,13.264,10258,0
2010-07-21,13.306,13.396,13.264,13.337,2600,0
2010-07-22,13.289,13.486,13.289,13.479,36465,0
2010-07-23,13.545,13.901,13.537,13.829,6767,0
2010-07-26,13.813,13.936,13.628,13.851,16223,0
2010-07-27,13.844,13.953,13.645,13.645,23419,0
2010-07-28,13.594,14.009,13.594,14.009,40509,0
2010-07-29,14.009,14.704,13.992,14.483,31195,0
2010-07-30,14.581,14.607,14.309,14.59,13921,0
2010-08-02,14.614,14.829,14.498,14.622,19997,0
2010-08-03,14.35,14.714,14.35,14.474,16249,0
2010-08-04,14.508,14.668,14.508,14.668,11756,0
2010-08-05,14.549,14.791,14.549,14.791,10735,0
2010-08-06,14.243,14.905,14.243,14.888,5338,0
2010-08-09,14.392,14.87,14.392,14.755,4707,0
2010-08-10,14.704,14.837,14.59,14.782,18913,0
2010-08-11,14.384,14.581,14.384,14.534,4823,0
2010-08-12,14.449,14.508,14.317,14.375,2194,0
2010-08-13,14.526,14.526,13.813,13.919,25999,0
2010-08-16,13.829,14.177,13.736,14.044,8310,0
2010-08-17,14.035,14.11,13.761,14.051,6730,0
2010-08-18,13.769,13.911,13.727,13.769,5986,0
2010-08-19,13.919,13.919,13.718,13.718,6318,0
2010-08-20,13.718,13.761,13.514,13.761,11929,0
2010-08-23,13.704,13.736,13.663,13.718,6274,0
2010-08-24,13.564,13.613,13.389,13.579,6129,0
2010-08-25,13.462,13.495,13.363,13.462,21134,0
2010-08-26,13.403,13.479,13.264,13.264,11222,0
2010-08-27,13.363,13.363,13.097,13.306,23597,0
2010-08-30,13.182,13.264,13.088,13.264,2297,0
2010-08-31,13.153,13.336,13.153,13.336,6189,0
2010-09-01,13.346,13.346,13.139,13.314,13825,0
2010-09-02,13.214,13.257,13.067,13.23,2516,0
2010-09-03,13.324,13.504,13.264,13.504,5074,0
2010-09-07,13.522,13.564,13.28,13.504,3740,0
2010-09-08,13.495,13.554,13.495,13.514,13495,0
2010-09-09,13.486,13.679,13.413,13.679,3145,0
2010-09-10,13.679,13.753,13.564,13.671,884,0
2010-09-13,13.761,13.761,13.447,13.486,3134,0
2010-09-14,13.522,13.522,13.389,13.504,4560,0
2010-09-15,13.745,13.753,13.479,13.579,8276,0
2010-09-16,13.586,13.628,13.346,13.628,6855,0
2010-09-17,13.637,13.736,13.403,13.687,8212,0
2010-09-20,13.727,13.745,13.381,13.745,7543,0
2010-09-21,13.753,14.35,13.462,14.101,18183,0
2010-09-22,14.018,14.094,13.851,13.885,2533,0
2010-09-23,14.11,14.126,13.736,13.901,4726,0
2010-09-24,13.786,13.928,13.745,13.911,6392,0
2010-09-27,13.885,13.885,13.637,13.654,20590,0
2010-09-28,13.486,13.893,13.471,13.829,17196,0
2010-09-29,13.447,13.813,13.447,13.813,6088,0
2010-09-30,13.499,13.81,13.499,13.758,13404,0
2010-10-01,13.637,13.761,13.628,13.761,4388,0
2010-10-04,13.761,13.795,13.645,13.795,6501,0
2010-10-05,13.795,13.878,13.761,13.869,1329,0
2010-10-06,13.878,13.919,13.786,13.844,5489,0
2010-10-07,13.761,13.82,13.761,13.82,2536,0
2010-10-08,13.953,13.953,13.695,13.86,4637,0
2010-10-11,13.687,13.911,13.687,13.878,13994,0
2010-10-12,13.869,13.985,13.736,13.869,3571,0
2010-10-13,13.695,14.044,13.687,13.878,4283,0
2010-10-14,13.885,13.885,13.695,13.885,965,0
2010-10-15,14.009,14.009,13.745,13.893,3123,0
2010-10-18,14.009,14.11,13.82,13.885,4048,0
2010-10-19,13.803,13.928,13.753,13.786,2777,0
2010-10-20,13.829,14.026,13.795,13.928,2978,0
2010-10-21,13.761,13.885,13.761,13.786,4810,0
2010-10-22,13.795,13.928,13.761,13.869,1072,0
2010-10-25,13.795,13.928,13.687,13.769,7542,0
2010-10-26,13.564,13.786,13.564,13.671,4710,0
2010-10-27,13.844,13.928,13.718,13.928,4185,0
2010-10-28,13.803,13.969,13.803,13.96,7013,0
2010-10-29,13.96,14.137,13.953,14.062,8168,0
2010-11-01,14.133,14.133,13.885,14.009,6409,0
2010-11-02,14.243,14.252,14.158,14.252,359,0
2010-11-03,14.126,14.168,13.969,14.068,3649,0
2010-11-04,14.192,14.243,14.044,14.118,4435,0
2010-11-05,14.001,14.8,14.001,14.782,10856,0
2010-11-08,14.696,14.8,14.516,14.782,18851,0
2010-11-09,14.791,14.837,14.508,14.837,10014,0
2010-11-10,14.714,14.915,14.599,14.746,5423,0
2010-11-11,14.384,15.002,14.384,15.002,14220,0
2010-11-12,14.739,14.782,14.64,14.764,5466,0
2010-11-15,14.607,15.12,14.549,15.12,18332,0
2010-11-16,15.056,15.127,14.822,15.03,7273,0
2010-11-17,14.855,15.065,14.822,14.97,5785,0
2010-11-18,15.237,15.237,15.205,15.205,424,0
2010-11-19,14.622,15.23,14.622,15.089,2533,0
2010-11-22,14.915,15.135,14.689,15.135,5639,0
2010-11-23,14.746,14.924,14.746,14.924,723,0
2010-11-24,14.956,15.188,14.941,15.188,1983,0
2010-11-26,15.135,15.659,15.135,15.603,15097,0
2010-11-29,15.486,15.668,15.486,15.586,2262,0
2010-11-30,15.613,15.74,15.588,15.663,6616,0
2010-12-01,15.329,15.676,15.329,15.627,7369,0
2010-12-02,15.642,15.71,15.542,15.71,844,0
2010-12-03,15.668,15.668,15.586,15.659,2366,0
2010-12-06,15.551,15.634,15.277,15.444,14703,0
2010-12-07,15.277,15.676,15.277,15.41,4101,0
2010-12-08,15.51,15.542,15.502,15.542,2777,0
2010-12-09,15.502,15.542,15.237,15.237,1924,0
2010-12-10,15.542,15.542,15.338,15.453,2491,0
2010-12-13,15.378,15.378,14.773,15.097,42877,0
2010-12-14,14.837,15.245,14.837,15.047,7550,0
2010-12-15,14.905,15.127,14.905,14.941,11037,0
2010-12-16,14.919,15.235,14.919,15.194,2623,0
2010-12-17,14.888,15.338,14.888,15.135,15674,0
2010-12-20,15.144,15.313,15.144,15.188,1599,0
2010-12-21,15.072,15.41,15.072,15.392,2251,0
2010-12-22,15.4,15.51,15.392,15.51,1299,0
2010-12-23,15.463,15.542,15.321,15.419,7298,0
2010-12-27,15.329,15.338,15.039,15.338,1995,0
2010-12-28,15.251,15.494,15.251,15.494,17996,0
2010-12-29,15.428,15.748,15.428,15.748,10832,0
2010-12-30,15.436,15.956,15.436,15.756,9335,0
2010-12-31,15.877,16.147,15.877,16.019,5599,0
2011-01-03,16.106,16.323,16.106,16.167,8206,0
2011-01-04,16.24,16.313,16.157,16.157,6445,0
2011-01-05,16.206,16.24,16.098,16.24,3609,0
2011-01-06,14.696,15.752,14.392,15.51,28398,0
2011-01-07,15.51,15.651,15.346,15.651,3300,0
2011-01-10,15.479,15.619,15.471,15.471,1446,0
2011-01-11,15.471,15.691,15.471,15.691,1809,0
2011-01-12,15.642,15.676,15.642,15.676,359,0
2011-01-13,15.338,15.51,15.338,15.453,4305,0
2011-01-14,15.519,15.577,15.419,15.568,48842,0
2011-01-18,15.533,15.552,15.337,15.494,5158,0
2011-01-19,15.354,15.418,15.354,15.418,2648,0
2011-01-20,15.419,15.542,15.188,15.37,3627,0
2011-01-21,15.354,15.551,15.354,15.551,973,0
2011-01-24,15.37,15.419,15.222,15.313,6837,0
2011-01-25,15.338,15.362,15.338,15.338,2291,0
2011-01-26,15.354,15.676,15.354,15.419,642,0
2011-01-27,15.479,15.603,15.428,15.51,749,0
2011-01-28,15.542,15.683,15.51,15.668,4442,0
2011-01-31,15.541,15.619,15.541,15.619,8822,0
2011-02-01,15.71,15.71,15.551,15.651,4653,0
2011-02-02,15.627,15.627,15.542,15.551,2857,0
2011-02-03,15.502,15.577,15.502,15.577,676,0
2011-02-04,15.651,15.651,15.502,15.502,844,0
2011-02-07,15.428,15.533,15.419,15.533,3995,0
2011-02-08,15.428,15.577,15.428,15.542,19638,0
2011-02-09,15.502,15.542,15.338,15.463,15284,0
2011-02-10,15.36,15.418,15.36,15.409,14364,0
2011-02-11,15.486,15.486,15.354,15.354,359,0
2011-02-14,15.237,15.346,15.237,15.338,1903,0
2011-02-15,15.23,15.378,15.23,15.378,20142,0
2011-02-16,15.338,15.338,15.259,15.338,6176,0
2011-02-18,15.444,15.444,15.22,15.418,6353,0
2011-02-22,15.313,15.378,15.163,15.295,4708,0
2011-02-23,15.321,15.37,15.321,15.338,1931,0
2011-02-24,15.251,15.321,15.251,15.304,3254,0
2011-02-25,15.337,15.378,15.16,15.378,13266,0
2011-02-28,15.354,15.454,15.354,15.392,2627,0
2011-03-01,15.249,15.384,15.243,15.384,3312,0
2011-03-02,15.203,15.669,15.203,15.542,6773,0
2011-03-03,15.619,15.728,15.612,15.711,2533,0
2011-03-04,15.669,15.702,15.627,15.684,1688,0
2011-03-07,15.627,15.627,15.303,15.51,2643,0
2011-03-08,15.596,15.604,15.596,15.596,600,0
2011-03-09,15.552,15.56,15.399,15.409,3271,0
2011-03-10,15.391,15.453,15.391,15.436,2698,0
2011-03-14,15.384,15.453,15.319,15.453,8082,0
2011-03-15,15.151,15.652,15.151,15.612,3914,0
2011-03-16,15.711,16.31,15.711,16.012,10680,0
2011-03-17,16.074,16.074,15.74,15.839,1558,0
2011-03-18,15.902,15.902,15.643,15.676,8668,0
2011-03-21,15.652,16.086,15.478,15.995,25562,0
2011-03-22,15.902,16.036,15.811,15.811,2356,0
2011-03-23,15.746,15.746,15.391,15.436,2789,0
2011-03-24,15.444,15.478,15.444,15.478,479,0
2011-03-25,15.478,15.968,15.478,15.746,15246,0
2011-03-28,15.754,15.761,15.586,15.586,1558,0
2011-03-29,15.552,15.728,15.486,15.627,6616,0
2011-03-30,15.643,15.652,15.604,15.643,5996,0
2011-03-31,15.731,15.848,15.731,15.821,6706,0
2011-04-01,15.928,16.138,15.928,16.138,357,0
2011-04-04,16.061,16.144,16.028,16.028,3477,0
2011-04-05,15.843,16.12,15.843,16.12,2507,0
2011-04-06,16.02,16.144,16.02,16.144,4586,0
2011-04-08,16.144,16.144,15.936,16.044,2876,0
2011-04-11,16.052,16.052,16.052,16.052,126,0
2011-04-12,16.116,16.134,16.116,16.134,912,0
2011-04-14,16.144,16.144,16.144,16.144,468,0
2011-04-15,16.102,16.144,15.91,16.102,8638,0
2011-04-18,16.129,16.129,15.871,15.871,2620,0
2011-04-19,15.902,15.902,15.902,15.902,479,0
2011-04-20,15.888,16.044,15.436,15.486,13707,0
2011-04-21,15.478,15.643,15.478,15.643,25864,0
2011-04-25,15.56,15.56,15.275,15.294,21963,0
2011-04-26,15.094,15.36,15.094,15.266,35748,0
2011-04-27,15.669,16.177,15.661,16.177,67070,0
2011-04-28,16.228,16.477,16.162,16.477,17309,0
2011-04-29,16.427,16.778,16.427,16.69,17575,0
2011-05-02,16.53,16.647,16.31,16.57,38804,0
2011-05-03,16.495,16.495,16.467,16.467,777,0
2011-05-04,16.263,16.57,16.263,16.436,4128,0
2011-05-05,16.284,16.694,16.158,16.386,32933,0
2011-05-06,16.42,16.544,16.396,16.544,5949,0
2011-05-09,16.711,16.711,16.396,16.403,17019,0
2011-05-10,16.403,16.577,16.388,16.577,16770,0
2011-05-11,16.584,16.584,16.418,16.418,3160,0
2011-05-12,16.327,16.544,16.144,16.523,7145,0
2011-05-13,16.459,16.467,16.451,16.467,600,0
2011-05-16,16.444,16.487,16.271,16.353,6995,0
2011-05-17,16.154,16.544,16.154,16.361,25811,0
2011-05-18,16.361,16.436,16.185,16.436,17860,0
2011-05-19,16.353,16.412,16.353,16.412,3534,0
2011-05-20,16.394,16.602,16.394,16.551,43624,0
2011-05-23,16.504,16.504,16.31,16.504,960,0
2011-05-24,16.453,16.781,16.453,16.678,13396,0
2011-05-25,16.603,16.603,16.412,16.453,20113,0
2011-05-26,16.503,16.503,16.426,16.426,3355,0
2011-05-27,16.467,16.528,16.394,16.41,10424,0
2011-05-31,16.468,16.688,16.395,16.495,47036,0
2011-06-01,16.551,16.56,16.394,16.521,3724,0
2011-06-02,16.551,16.637,16.418,16.594,13658,0
2011-06-03,16.301,16.637,16.301,16.551,3777,0
2011-06-06,16.61,16.954,16.401,16.719,67353,0
2011-06-07,16.828,16.828,16.702,16.82,7676,0
2011-06-08,16.746,16.828,16.576,16.811,14534,0
2011-06-09,16.805,16.863,16.62,16.789,22349,0
2011-06-10,16.797,16.854,16.62,16.789,25347,0
2011-06-13,16.711,16.711,15.409,15.947,74016,0
2011-06-14,15.914,15.914,15.361,15.528,42033,0
2011-06-15,15.4,15.687,15.4,15.428,8221,0
2011-06-16,15.372,15.514,15.372,15.422,8185,0
2011-06-17,15.671,16.074,15.463,16.074,12541,0
2011-06-20,15.914,16.284,15.914,16.025,4508,0
2011-06-21,16.04,16.467,15.663,15.856,3312,0
2011-06-22,15.947,16.551,15.947,16.325,4948,0
2011-06-23,16.158,16.158,15.947,16.15,4794,0
2011-06-24,16.116,16.276,15.444,15.528,37134,0
2011-06-27,15.938,16.435,15.865,16.317,19583,0
2011-06-28,16.394,16.536,15.956,16.451,11657,0
2011-06-29,16.451,16.451,15.964,15.964,20664,0
2011-06-30,16.077,16.172,15.756,15.926,16340,0
2011-07-01,15.865,15.938,15.756,15.882,4761,0
2011-07-05,15.882,16.107,15.428,15.503,14464,0
2011-07-06,15.354,15.457,15.043,15.296,14428,0
2011-07-07,15.202,15.392,14.982,15.392,32469,0
2011-07-08,15.284,15.663,15.194,15.495,2653,0
2011-07-11,15.487,15.57,15.361,15.471,4305,0
2011-07-12,15.369,15.645,15.369,15.645,1548,0
2011-07-13,15.613,16.143,15.613,16.074,5981,0
2011-07-14,16.134,16.317,15.964,16.15,14433,0
2011-07-15,16.234,16.528,16.234,16.451,7853,0
2011-07-18,16.276,16.443,15.89,16.332,21137,0
2011-07-19,16.333,16.453,16.333,16.411,4441,0
2011-07-20,16.351,16.451,16.276,16.284,3727,0
2011-07-21,16.293,16.418,15.947,16.394,16411,0
2011-07-22,16.351,16.451,16.125,16.234,15249,0
2011-07-25,16.293,16.451,16.125,16.401,10947,0
2011-07-26,16.293,16.342,16.072,16.142,4301,0
2011-07-27,16.443,16.773,16.426,16.512,128929,0
2011-07-28,16.596,16.622,16.461,16.579,2741,0
2011-07-29,16.579,16.784,16.419,16.571,7996,0
2011-08-01,16.521,16.594,16.377,16.394,25601,0
2011-08-02,16.419,16.487,16.325,16.487,5122,0
2011-08-03,16.418,16.62,16.199,16.62,5434,0
2011-08-04,16.622,16.776,16.387,16.706,5768,0
2011-08-05,16.377,16.754,16.377,16.685,9707,0
2011-08-08,16.26,16.543,15.964,16.451,3545,0
2011-08-09,16.401,16.67,16.158,16.386,14725,0
2011-08-10,16,16.351,16,16.351,477,0
2011-08-11,16.293,16.293,15.74,16.242,3978,0
2011-08-12,16.242,16.242,15.956,15.956,5002,0
2011-08-15,16.15,16.418,16.033,16.033,6282,0
2011-08-16,16.276,16.435,16.025,16.15,4807,0
2011-08-17,16.04,16.25,16.04,16.134,1787,0
2011-08-18,15.981,16.134,15.78,16.134,2623,0
2011-08-19,16.064,16.097,15.929,15.929,842,0
2011-08-22,16.224,16.284,15.956,16.199,10253,0
2011-08-23,16.26,16.284,16.199,16.284,3545,0
2011-08-24,16.293,16.451,16.276,16.451,955,0
2011-08-25,16,16.543,16,16.528,3128,0
2011-08-26,16.478,16.478,16.325,16.325,2273,0
2011-08-29,16.308,16.41,16.293,16.293,1680,0
2011-08-30,16.276,16.276,16.134,16.167,714,0
2011-08-31,16.368,16.444,16.121,16.275,3564,0
2011-09-01,16.276,16.444,16.081,16.26,1845,0
2011-09-02,16.283,16.283,16.24,16.24,878,0
2011-09-06,16.25,16.478,16.242,16.478,17823,0
2011-09-07,16.242,16.285,16.158,16.182,2630,0
2011-09-09,16.216,16.216,15.897,15.902,518,0
2011-09-12,16.317,16.317,16.031,16.031,377,0
2011-09-13,15.844,16.047,15.844,15.979,3788,0
2011-09-14,16.039,16.064,16.015,16.064,2449,0
2011-09-15,16.097,16.097,16.097,16.097,1181,0
2011-09-16,16.325,16.325,16.015,16.134,5162,0
2011-09-19,16.008,16.301,16.008,16.293,1732,0
2011-09-20,16.285,16.317,16.055,16.055,1664,0
2011-09-21,16.19,16.199,16.142,16.142,893,0
2011-09-22,16.055,16.055,15.937,16.015,5544,0
2011-09-23,16.276,16.276,16.134,16.173,353,0
2011-09-26,15.963,15.963,15.776,15.785,1304,0
2011-09-27,16.142,16.142,15.776,16.055,3788,0
2011-09-28,15.989,16.333,15.989,16.26,1065,0
2011-09-29,16.047,16.325,16.047,16.325,2486,0
2011-09-30,15.973,16.351,15.973,16.351,5062,0
2011-10-03,16.224,16.269,16.023,16.269,5755,0
2011-10-04,15.811,16.309,15.811,16.224,1837,0
2011-10-05,16.158,16.158,15.929,16.055,3947,0
2011-10-06,16.055,16.149,16.047,16.097,1681,0
2011-10-07,15.954,16.309,15.929,16.055,1777,0
2011-10-10,16.25,16.269,16.224,16.269,474,0
2011-10-11,15.989,16.26,15.872,16.089,4734,0
2011-10-12,15.998,16.097,15.802,15.998,3181,0
2011-10-14,15.818,16.19,15.802,16.015,4956,0
2011-10-17,16.167,16.224,16.039,16.224,5405,0
2011-10-18,16.224,16.224,15.979,16.158,4970,0
2011-10-19,16.055,16.072,16.055,16.072,3196,0
2011-10-20,16.055,16.269,16.055,16.269,9913,0
2011-10-21,16.072,16.325,16.072,16.276,2664,0
2011-10-24,16.26,16.309,16.089,16.224,5558,0
2011-10-25,16.222,16.24,15.985,15.985,3469,0
2011-10-26,16.36,16.36,16.19,16.234,1421,0
2011-10-27,16.26,16.26,15.989,15.989,2775,0
2011-10-28,16.158,16.158,16.158,16.158,1776,0
2011-10-31,16.231,16.231,16.017,16.017,1409,0
2011-11-01,16.044,16.095,15.985,16.095,2605,0
2011-11-02,16.208,16.234,16.173,16.199,2769,0
2011-11-03,15.941,16.3,15.933,16.104,1396,0
2011-11-04,15.892,16.232,15.892,16.14,1962,0
2011-11-07,15.989,15.989,15.989,15.989,364,0
2011-11-08,15.979,16.199,15.921,16.182,2360,0
2011-11-09,16.044,16.044,15.975,15.975,1337,0
2011-11-10,15.892,16.062,15.892,15.926,6326,0
2011-11-11,15.929,16.072,15.929,16.072,1304,0
2011-11-14,15.945,16.167,15.889,16.047,3134,0
2011-11-16,15.872,16.039,15.221,15.548,35011,0
2011-11-17,15.626,15.641,15.448,15.593,2957,0
2011-11-18,15.713,15.83,15.713,15.83,827,0
2011-11-21,15.802,15.802,15.593,15.659,2181,0
2011-11-22,15.768,15.768,15.593,15.593,790,0
2011-11-23,15.448,15.61,15.412,15.61,2129,0
2011-11-25,15.22,15.5,15.22,15.468,1656,0
2011-11-28,15.595,15.595,15.423,15.431,2365,0
2011-11-29,15.388,15.388,15.34,15.354,1355,0
2011-11-30,15.451,15.562,15.451,15.502,31044,0
2011-12-01,15.423,15.423,15.259,15.34,2577,0
2011-12-02,15.484,15.484,15.305,15.449,827,0
2011-12-05,15.296,15.296,15.296,15.296,124,0
2011-12-06,15.441,15.441,15.296,15.322,2128,0
2011-12-07,15.354,15.354,15.107,15.132,4263,0
2011-12-08,15.15,15.178,14.996,14.996,2723,0
2011-12-09,15.05,15.107,15.023,15.107,2226,0
2011-12-12,15.023,15.083,14.895,14.895,3702,0
2011-12-13,14.895,15.083,14.895,14.895,2943,0
2011-12-14,14.979,14.979,14.706,14.716,1917,0
2011-12-15,14.706,14.706,14.555,14.555,2064,0
2011-12-16,14.767,14.767,14.461,14.461,9673,0
2011-12-19,14.47,14.486,14.427,14.427,6248,0
2011-12-20,14.562,14.631,14.47,14.631,12983,0
2011-12-21,14.64,14.786,14.555,14.786,12110,0
2011-12-22,14.786,14.956,14.716,14.956,3661,0
2011-12-23,14.852,15.228,14.852,15.228,2585,0
2011-12-27,15.236,15.251,14.777,14.777,5874,0
2011-12-28,14.868,15.159,14.843,14.923,22490,0
2011-12-29,14.97,15.169,14.698,14.843,65917,0
2011-12-30,14.767,15.023,14.767,14.904,7342,0
2012-01-03,14.904,15.314,14.904,15.115,5376,0
2012-01-04,15.14,15.22,14.979,15.22,6476,0
2012-01-05,15.236,15.619,15.14,15.533,6931,0
2012-01-06,15.603,15.643,15.34,15.449,3308,0
2012-01-09,15.123,15.703,15.083,15.635,4101,0
2012-01-10,15.259,16.453,15.259,16.258,5831,0
2012-01-11,15.771,16.214,15.771,16.18,1444,0
2012-01-12,16.172,16.172,15.381,15.541,7524,0
2012-01-13,15.159,15.661,15.159,15.468,6111,0
2012-01-17,15.571,15.964,15.571,15.964,5703,0
2012-01-18,15.966,16.104,15.966,16.104,726,0
2012-01-19,15.771,16.427,15.771,16.172,1999,0
2012-01-20,16.283,16.283,15.576,15.975,942,0
2012-01-23,15.9,16.222,15.533,15.959,5898,0
2012-01-24,15.533,16.292,15.533,16.292,5710,0
2012-01-25,16.24,16.853,16.24,16.853,28382,0
2012-01-26,16.76,16.906,16.725,16.879,18091,0
2012-01-27,16.853,17.015,16.853,17.015,9102,0
2012-01-30,16.853,17.025,16.794,17.025,4577,0
2012-01-31,17.148,17.148,16.855,17.096,11050,0
2012-02-01,16.938,17.065,16.938,16.938,3693,0
2012-02-02,16.861,17.1,16.861,17.082,6389,0
2012-02-03,17.065,17.065,16.963,16.998,3712,0
2012-02-06,17.073,17.082,16.938,16.938,2002,0
2012-02-08,16.941,17.061,16.855,16.949,1656,0
2012-02-09,17.096,17.096,16.993,17.02,6966,0
2012-02-10,17.025,17.025,16.809,17.006,8446,0
2012-02-13,17.126,17.209,17.015,17.015,4729,0
2012-02-14,16.922,17.034,16.922,17.025,4646,0
2012-02-15,16.835,17.05,16.835,17.05,9624,0
2012-02-16,16.972,17.082,16.954,17.015,6786,0
2012-02-17,17.02,17.113,16.941,17.038,22903,0
2012-02-21,16.998,17.05,16.869,16.945,42839,0
2012-02-22,16.933,17.038,16.812,17.02,43550,0
2012-02-23,17.006,17.025,16.922,16.98,3596,0
2012-02-24,16.975,17.02,16.975,17.02,1540,0
2012-02-27,17.03,17.105,16.984,17.105,7182,0
2012-02-28,17.02,17.105,16.984,17.096,41491,0
2012-02-29,16.975,17.087,16.966,17.029,8143,0
2012-03-01,16.993,17.267,16.993,17.189,9803,0
2012-03-02,17.397,17.446,17.206,17.446,4495,0
2012-03-05,17.438,17.775,17.438,17.685,3752,0
2012-03-06,17.182,17.711,17.13,17.189,5086,0
2012-03-07,17.225,17.637,17.225,17.637,4012,0
2012-03-08,17.557,17.792,17.557,17.618,1232,0
2012-03-09,17.628,17.765,17.549,17.756,5363,0
2012-03-12,17.756,17.849,17.756,17.814,1051,0
2012-03-13,17.678,17.814,17.574,17.775,5380,0
2012-03-14,17.747,17.894,17.557,17.739,3177,0
2012-03-15,17.775,17.775,17.775,17.775,370,0
2012-03-16,17.858,17.977,17.775,17.858,8966,0
2012-03-19,17.792,17.986,17.792,17.894,2616,0
2012-03-20,18.106,18.151,17.911,18.133,10566,0
2012-03-21,18.142,18.964,18.142,18.964,5124,0
2012-03-22,18.929,19.048,18.329,18.758,7369,0
2012-03-23,18.766,18.766,18.68,18.68,3737,0
2012-03-26,18.304,18.758,17.868,18.741,4878,0
2012-03-27,18.671,18.964,18.535,18.964,4297,0
2012-03-28,18.835,18.835,18.638,18.648,3737,0
2012-03-29,18.519,18.519,18.004,18.312,1834,0
2012-03-30,18.004,18.596,17.996,18.433,5231,0
2012-04-02,18.055,18.415,18.055,18.346,4390,0
2012-04-03,18.45,18.835,18.381,18.707,8245,0
2012-04-04,18.596,18.766,18.423,18.689,1396,0
2012-04-05,18.791,18.818,18.124,18.818,9330,0
2012-04-09,18.663,18.663,18.371,18.638,4154,0
2012-04-10,18.671,18.671,18.288,18.629,2317,0
2012-04-11,18.766,18.835,18.528,18.749,4398,0
2012-04-12,18.749,18.844,18.072,18.732,14005,0
2012-04-13,18.716,18.844,17.886,18.835,5486,0
2012-04-16,18.329,18.972,18.329,18.972,13674,0
2012-04-17,18.904,19.034,18.898,18.949,8868,0
2012-04-18,18.716,18.902,18.716,18.878,11391,0
2012-04-19,18.964,18.972,18.648,18.844,6456,0
2012-04-20,18.964,18.972,18.869,18.954,1992,0
2012-04-23,18.8,18.878,18.697,18.878,3475,0
2012-04-24,18.791,18.972,18.791,18.929,7080,0
2012-04-25,18.946,18.946,18.371,18.671,9286,0
2012-04-26,18.68,18.818,18.586,18.586,22742,0
2012-04-27,18.648,18.902,18.501,18.749,7891,0
2012-04-30,18.783,18.929,18.716,18.791,17502,0
2012-05-01,18.801,18.847,18.639,18.759,2758,0
2012-05-02,18.586,18.878,18.586,18.844,14638,0
2012-05-03,18.759,18.847,18.672,18.847,10480,0
2012-05-04,18.758,18.92,18.492,18.749,9835,0
2012-05-07,18.638,18.844,18.621,18.741,16722,0
2012-05-08,18.458,18.86,18.458,18.8,17345,0
2012-05-09,18.751,18.837,18.629,18.801,5996,0
2012-05-10,18.768,18.827,18.629,18.785,6085,0
2012-05-11,18.663,18.844,18.663,18.844,14734,0
2012-05-14,18.697,18.835,18.697,18.741,3326,0
2012-05-15,18.818,18.844,18.629,18.818,10683,0
2012-05-16,18.68,18.825,18.586,18.689,6713,0
2012-05-17,18.776,18.776,18.433,18.749,1927,0
2012-05-18,18.718,18.847,18.587,18.656,2621,0
2012-05-21,18.689,18.791,18.519,18.542,3442,0
2012-05-22,18.569,18.835,18.569,18.621,2997,0
2012-05-23,18.569,18.818,18.569,18.569,3478,0
2012-05-24,18.671,18.791,18.671,18.758,3174,0
2012-05-25,18.57,18.777,18.542,18.759,5090,0
2012-05-29,18.656,18.777,18.587,18.768,5202,0
2012-05-30,18.656,18.708,18.449,18.708,1440,0
2012-05-31,18.561,18.825,18,18.621,9921,0
2012-06-01,18.466,18.751,18.406,18.742,1895,0
2012-06-04,18.328,18.785,18.26,18.528,16918,0
2012-06-05,18.579,18.847,18.483,18.542,3066,0
2012-06-06,18.639,18.725,18.414,18.492,9042,0
2012-06-07,18.535,18.587,18.38,18.509,8134,0
2012-06-08,18.847,18.889,18.38,18.69,38561,0
2012-06-11,18.708,18.801,17.493,17.605,23258,0
2012-06-12,17.779,18.39,17.424,18.086,11297,0
2012-06-13,18.189,18.551,17.474,18.551,7931,0
2012-06-14,18.69,18.922,18.199,18.82,42376,0
2012-06-15,18.913,18.957,18.079,18.629,37589,0
2012-06-18,18.699,18.889,18.182,18.535,59453,0
2012-06-19,18.648,18.82,18.269,18.681,33512,0
2012-06-20,18.535,18.768,18.149,18.768,44154,0
2012-06-21,18.5,18.785,18.189,18.518,39956,0
2012-06-22,18.681,18.759,17.864,18.182,1013724,0
2012-06-25,18.036,18.036,17.381,17.751,41902,0
2012-06-26,17.743,18.216,17.68,18.095,44532,0
2012-06-27,18.103,18.518,18.103,18.509,14961,0
2012-06-28,18.224,18.57,18.045,18.131,19587,0
2012-06-29,18.492,18.733,18.103,18.518,28740,0
2012-07-02,18.528,18.528,18.432,18.528,25138,0
2012-07-03,18.528,18.528,18.37,18.528,7634,0
2012-07-05,17.641,18.528,17.493,18.528,4625,0
2012-07-06,18.37,18.596,18.37,18.535,15554,0
2012-07-09,18.57,18.681,18.319,18.509,10088,0
2012-07-10,18.528,18.69,18.121,18.528,12891,0
2012-07-11,18.528,18.648,18.509,18.518,16542,0
2012-07-12,18.103,18.518,18.103,18.362,8926,0
2012-07-13,18.528,18.528,18.095,18.474,9481,0
2012-07-16,18.449,18.587,18.449,18.449,1162,0
2012-07-17,18.57,18.639,18.303,18.303,10530,0
2012-07-18,18.38,18.596,18.328,18.441,5203,0
2012-07-19,18.449,18.561,18.278,18.278,3751,0
2012-07-20,18.199,18.474,18.199,18.199,7395,0
2012-07-23,18.045,18.061,17.466,17.544,10196,0
2012-07-24,17.587,17.587,16.891,16.909,8389,0
2012-07-25,17.345,17.493,17.234,17.287,26095,0
2012-07-26,17.474,17.751,17.295,17.295,18495,0
2012-07-27,17.415,17.68,17.244,17.448,10960,0
2012-07-30,17.39,17.819,17.278,17.483,7954,0
2012-07-31,17.432,17.474,17.295,17.373,13122,0
2012-08-01,17.336,17.512,17.244,17.244,14640,0
2012-08-02,17.336,17.76,17.244,17.649,9661,0
2012-08-03,17.844,18.312,17.544,18.232,7768,0
2012-08-06,18.269,18.312,17.631,18.207,3340,0
2012-08-07,18.173,18.528,17.983,18.528,31578,0
2012-08-08,18.38,18.432,18.17,18.312,6302,0
2012-08-09,18.295,18.528,18.207,18.528,23099,0
2012-08-10,18.458,18.518,18.328,18.406,3623,0
2012-08-13,17.649,18.535,17.649,18.37,14298,0
2012-08-14,18.362,18.385,17.966,18.199,24721,0
2012-08-15,18.173,18.251,17.983,18.095,26126,0
2012-08-16,17.966,18.095,17.966,18.052,26011,0
2012-08-17,18.045,18.303,18.045,18.26,18107,0
2012-08-20,18.182,18.38,18.086,18.182,6733,0
2012-08-21,18.095,18.312,17.966,18.131,20870,0
2012-08-22,18.112,18.319,17.89,17.923,6214,0
2012-08-23,17.916,17.916,17.493,17.622,7378,0
2012-08-24,17.56,17.94,17.364,17.537,5523,0
2012-08-27,17.512,17.801,17.268,17.287,8806,0
2012-08-28,17.407,17.474,17.183,17.251,36725,0
2012-08-29,17.345,17.493,17.278,17.474,10656,0
2012-08-30,17.39,17.39,17.251,17.251,3869,0
2012-08-31,17.354,17.751,17.251,17.751,26710,0
2012-09-04,17.797,17.959,17.604,17.836,22015,0
2012-09-05,17.828,17.959,17.604,17.751,20895,0
2012-09-06,17.873,18.576,17.873,18.515,33761,0
2012-09-07,18.619,18.662,18.072,18.48,73104,0
2012-09-10,18.525,18.585,18.088,18.088,42289,0
2012-09-11,17.536,18.202,17.536,18.168,8871,0
2012-09-12,17.882,18.548,17.882,18.548,13936,0
2012-09-13,18.445,18.533,18.333,18.445,20096,0
2012-09-14,18.489,18.662,18.463,18.489,27795,0
2012-09-17,18.548,18.662,18.022,18.419,19238,0
2012-09-18,18.419,18.445,18.031,18.227,11939,0
2012-09-19,18.063,18.227,18.063,18.211,18268,0
2012-09-20,18.168,18.219,18.054,18.097,7404,0
2012-09-21,18.124,18.219,18.012,18.031,38152,0
2012-09-24,18.031,18.227,18.031,18.097,14749,0
2012-09-25,18.097,18.161,17.797,17.882,20108,0
2012-09-26,17.797,17.855,17.361,17.542,35142,0
2012-09-27,17.611,17.611,17.274,17.413,29706,0
2012-09-28,17.324,17.63,17.288,17.481,73188,0
2012-10-01,17.585,17.994,17.568,17.845,20153,0
2012-10-02,17.933,18.219,17.933,18.219,10202,0
2012-10-03,18.124,18.246,17.994,18.193,16929,0
2012-10-04,18.177,18.227,18.031,18.227,5207,0
2012-10-05,18.183,18.323,18.063,18.193,5884,0
2012-10-08,18.088,18.227,18.012,18.088,7708,0
2012-10-09,18.031,18.177,18.031,18.142,7789,0
2012-10-10,17.734,18.211,17.734,18.202,3083,0
2012-10-11,18.219,18.315,18.142,18.307,20808,0
2012-10-12,18.264,18.419,18.237,18.307,3399,0
2012-10-15,18.35,18.428,18.246,18.35,4781,0
2012-10-16,18.298,18.395,18.272,18.385,6302,0
2012-10-17,18.395,18.471,18.315,18.438,6961,0
2012-10-18,18.323,18.54,18.323,18.438,2398,0
2012-10-19,18.323,18.438,17.882,17.9,18595,0
2012-10-22,17.933,19.097,17.526,18.012,30763,0
2012-10-23,17.975,17.975,17.836,17.882,3720,0
2012-10-24,18.012,18.985,18.012,18.932,16166,0
2012-10-25,18.949,19.912,18.949,19.686,25474,0
2012-10-26,19.182,19.498,19.182,19.246,2079,0
2012-10-31,19.227,19.556,19.174,19.556,5836,0
2012-11-01,19.652,19.835,19.461,19.835,29406,0
2012-11-02,19.826,19.826,18.662,18.749,18431,0
2012-11-05,19.123,19.123,18.489,18.602,10575,0
2012-11-06,18.688,18.706,18.54,18.662,8843,0
2012-11-07,18.489,18.576,18.202,18.211,12666,0
2012-11-08,18.106,18.193,17.801,17.819,25797,0
2012-11-09,17.734,18.376,17.68,17.985,27015,0
2012-11-12,17.992,18.497,17.992,18.124,2345,0
2012-11-13,17.941,18.003,17.941,18.003,1011,0
2012-11-14,17.882,18.038,17.583,17.666,4436,0
2012-11-15,17.585,17.623,17.292,17.51,7307,0
2012-11-16,17.404,17.882,17.144,17.413,31680,0
2012-11-19,17.751,17.853,17.404,17.648,14715,0
2012-11-20,17.779,17.843,17.698,17.698,10543,0
2012-11-21,17.891,18.088,17.81,18.081,6168,0
2012-11-23,18.193,18.61,18.188,18.61,7596,0
2012-11-26,18.628,19.2,18.619,19.123,19872,0
2012-11-27,19.2,19.304,18.846,19.246,25373,0
2012-11-28,19.01,19.313,18.8,19.27,8392,0
2012-11-29,19.107,19.313,18.662,18.862,12775,0
2012-11-30,18.939,19.295,18.904,19.278,34014,0
2012-12-03,19.156,19.399,19.097,19.392,14208,0
2012-12-04,19.304,19.506,19.122,19.331,11145,0
2012-12-05,19.331,19.515,19.331,19.462,11594,0
2012-12-06,19.348,19.654,19.226,19.312,24423,0
2012-12-07,19.358,19.358,19.095,19.217,15256,0
2012-12-10,19.18,19.312,18.964,19.138,14780,0
2012-12-11,19.269,19.269,18.964,19.033,24368,0
2012-12-12,19.113,19.163,18.65,18.65,14165,0
2012-12-13,18.701,18.789,18.448,18.72,18357,0
2012-12-14,18.753,18.789,18.412,18.745,19680,0
2012-12-17,18.789,19.016,18.763,18.919,14412,0
2012-12-18,18.973,19.077,18.894,19.059,14513,0
2012-12-19,19.131,19.236,19.05,19.235,32384,0
2012-12-20,19.254,19.479,19.163,19.321,11232,0
2012-12-21,19.425,19.479,18.901,19.462,66282,0
2012-12-24,19.498,19.543,19.217,19.366,8631,0
2012-12-26,19.416,19.532,19.408,19.532,11765,0
2012-12-27,19.575,19.575,19.358,19.506,29625,0
2012-12-28,19.385,19.785,19.385,19.67,17719,0
2012-12-31,19.724,19.855,19.566,19.794,19933,0
2013-01-02,19.82,20.047,19.67,19.898,25510,0
2013-01-03,19.863,19.995,19.697,19.881,14364,0
2013-01-04,19.932,19.976,19.82,19.926,18648,0
2013-01-07,19.926,20.037,19.926,19.941,15754,0
2013-01-08,19.986,20.047,19.881,20.003,7312,0
2013-01-09,20.037,20.064,19.898,19.96,9298,0
2013-01-10,19.977,20.082,19.97,20.03,2433,0
2013-01-11,19.794,20.204,19.732,19.855,13110,0
2013-01-14,19.837,20.037,19.312,19.416,10945,0
2013-01-15,19.312,19.399,18.448,18.867,20793,0
2013-01-16,18.832,18.873,18.597,18.736,11890,0
2013-01-17,18.771,18.928,18.763,18.867,2609,0
2013-01-18,18.815,19.199,18.815,19.016,7457,0
2013-01-22,19.068,19.226,18.771,19.131,10304,0
2013-01-23,18.999,19.04,18.771,18.771,9127,0
2013-01-24,18.779,18.842,18.779,18.832,10966,0
2013-01-25,18.842,19.275,18.79,18.928,12001,0
2013-01-28,19.269,19.539,19.226,19.539,8371,0
2013-01-29,19.539,19.539,18.823,18.99,24127,0
2013-01-30,19.016,19.18,18.928,19.077,8522,0
2013-01-31,19.05,19.085,18.919,19.033,12747,0
2013-02-01,18.919,19.095,18.919,19.077,6636,0
2013-02-04,18.946,19.04,18.832,18.919,8019,0
2013-02-05,18.842,19.024,18.842,18.982,8829,0
2013-02-06,18.805,19.007,18.805,18.928,8964,0
2013-02-07,18.753,18.999,18.753,18.946,9668,0
2013-02-08,18.928,18.999,18.928,18.964,2181,0
2013-02-11,18.901,19.059,18.901,18.946,3797,0
2013-02-12,18.954,19.18,18.919,19.163,7499,0
2013-02-13,19.095,19.095,18.945,18.982,4208,0
2013-02-14,19.095,19.19,19.085,19.173,2262,0
2013-02-15,19.226,20.082,19.173,19.217,31693,0
2013-02-19,19.304,20.1,19.304,20.02,12686,0
2013-02-20,20.02,20.659,19.82,19.837,16779,0
2013-02-21,19.916,20.241,19.584,20.11,11484,0
2013-02-22,20.178,20.178,19.662,19.881,19037,0
2013-02-25,19.906,19.906,19.068,19.068,8260,0
2013-02-26,19.138,19.331,19.105,19.18,4699,0
2013-02-27,19.269,19.269,18.928,19.095,10950,0
2013-02-28,19.068,19.068,18.91,18.999,7189,0
2013-03-01,18.779,19.338,18.779,19.312,10233,0
2013-03-04,19.321,19.523,19.321,19.469,3785,0
2013-03-05,19.462,19.498,18.832,18.894,12823,0
2013-03-06,18.894,19.195,18.789,18.91,7408,0
2013-03-07,19.024,19.113,18.789,18.99,13247,0
2013-03-08,19.138,19.399,19.138,19.226,10186,0
2013-03-11,19.122,19.331,18.936,18.973,5865,0
2013-03-12,19.05,19.712,19.05,19.287,2734,0
2013-03-13,19.58,19.58,19.438,19.457,2728,0
2013-03-14,19.174,19.659,19.174,19.659,3352,0
2013-03-15,19.633,19.79,19.306,19.597,33989,0
2013-03-18,19.351,19.361,19.297,19.297,1528,0
2013-03-19,19.396,19.552,19.315,19.315,4336,0
2013-03-20,19.659,19.783,19.361,19.693,8463,0
2013-03-21,19.675,19.748,19.597,19.597,3448,0
2013-03-22,19.721,19.798,19.369,19.783,4027,0
2013-03-25,19.776,19.776,19.497,19.748,3431,0
2013-03-26,19.888,19.888,19.448,19.721,2591,0
2013-03-27,19.552,19.729,19.552,19.605,1863,0
2013-03-28,19.87,20.063,19.396,19.773,27266,0
2013-04-01,19.738,19.738,19.165,19.388,11043,0
2013-04-02,19.625,19.625,19.278,19.278,3486,0
2013-04-03,19.351,19.642,19.351,19.625,10719,0
2013-04-04,19.729,19.88,19.508,19.773,10700,0
2013-04-05,19.783,20.011,19.473,19.984,13666,0
2013-04-08,19.958,19.975,19.807,19.88,9023,0
2013-04-09,19.861,19.923,19.605,19.738,5458,0
2013-04-10,19.826,20.011,19.773,19.835,4138,0
2013-04-11,19.457,19.844,19.457,19.798,10336,0
2013-04-12,19.79,19.914,19.691,19.738,3614,0
2013-04-15,19.798,19.798,19.069,19.086,8978,0
2013-04-16,19.685,19.685,19.264,19.519,3765,0
2013-04-17,19.106,19.493,18.973,18.973,7294,0
2013-04-18,18.928,19.218,18.709,18.795,9611,0
2013-04-19,18.795,19.139,18.795,19.086,9812,0
2013-04-22,19.165,19.247,19.05,19.247,4059,0
2013-04-23,19.297,19.351,19.05,19.341,5340,0
2013-04-24,19.077,19.287,19.077,19.287,4268,0
2013-04-25,19.132,19.388,19.122,19.378,4374,0
2013-04-26,19.378,19.378,18.964,18.964,7578,0
2013-04-29,19.077,19.341,19.077,19.306,4469,0
2013-04-30,19.218,19.218,19.016,19.165,5870,0
2013-05-01,19.05,19.369,18.401,18.453,24963,0
2013-05-02,18.515,18.62,18.418,18.549,6382,0
2013-05-03,18.549,18.936,18.54,18.936,6624,0
2013-05-06,18.884,19.156,18.577,18.901,8975,0
2013-05-07,18.866,18.876,18.655,18.876,3884,0
2013-05-08,18.918,18.918,18.813,18.859,5556,0
2013-05-09,19.247,19.278,19.106,19.228,5706,0
2013-05-10,19.306,19.306,18.804,19.033,5551,0
2013-05-13,18.954,19.527,18.699,19.255,9172,0
2013-05-14,19.605,19.633,19.297,19.615,7006,0
2013-05-15,19.534,19.534,19.033,19.473,4904,0
2013-05-16,19.369,19.615,18.982,19.493,2113,0
2013-05-17,19.58,19.625,19.388,19.457,7893,0
2013-05-20,19.361,19.666,19.361,19.625,5241,0
2013-05-21,19.464,19.712,19.36,19.51,5960,0
2013-05-22,19.402,19.666,19.315,19.625,4911,0
2013-05-23,19.57,19.712,19.457,19.457,7725,0
2013-05-24,19.429,19.675,19.209,19.542,3022,0
2013-05-28,19.534,19.615,19.256,19.534,15890,0
2013-05-29,19.51,19.519,19.438,19.438,8621,0
2013-05-30,19.464,19.625,19.464,19.625,3481,0
2013-05-31,19.489,19.595,19.335,19.595,7303,0
2013-06-03,19.58,19.625,19.341,19.41,22573,0
2013-06-04,19.429,19.759,19.429,19.562,6290,0
2013-06-05,19.589,19.589,19.103,19.35,7030,0
2013-06-06,19.18,19.652,19.18,19.527,12762,0
2013-06-07,19.527,19.534,19.208,19.457,6433,0
2013-06-10,19.457,19.457,19.076,19.154,15285,0
2013-06-11,18.96,19.686,18.713,19.511,102273,0
2013-06-12,19.527,19.598,19.527,19.598,3806,0
2013-06-13,19.13,19.749,19.13,19.722,15171,0
2013-06-14,19.695,19.741,19.503,19.581,5509,0
2013-06-17,19.704,19.989,19.677,19.89,7209,0
2013-06-18,19.927,20.278,19.89,20.247,20202,0
2013-06-19,20.031,20.227,19.962,20.104,69681,0
2013-06-20,19.933,20.076,19.35,19.503,7796,0
2013-06-21,19.598,20.076,19.493,20.076,38796,0
2013-06-24,19.306,20.076,19.306,20.076,20004,0
2013-06-25,19.948,20.278,19.948,20.262,15497,0
2013-06-26,20.278,20.379,20.129,20.192,9135,0
2013-06-27,20.2,20.379,20.174,20.37,14446,0
2013-06-28,20.21,21.451,20.059,21.432,78081,0
2013-07-01,21.495,21.511,21.193,21.317,46578,0
2013-07-02,21.212,21.477,20.926,21.104,31965,0
2013-07-03,21.22,21.441,21.084,21.387,15736,0
2013-07-05,21.601,21.601,21.162,21.584,23467,0
2013-07-08,21.564,22.096,21.221,22.07,22391,0
2013-07-09,22.062,22.21,21.91,22.159,20436,0
2013-07-10,22.096,22.699,22.096,22.548,8879,0
2013-07-11,22.691,22.833,22.388,22.815,11198,0
2013-07-12,22.743,23.311,22.594,23.232,8456,0
2013-07-15,23.061,23.691,23.027,23.667,9903,0
2013-07-16,23.611,23.843,23.327,23.735,14114,0
2013-07-17,23.735,23.735,23.133,23.335,22202,0
2013-07-18,23.284,23.683,22.946,23.657,67234,0
2013-07-19,23.534,23.843,23.125,23.843,63242,0
2013-07-22,23.77,24.285,23.469,24.224,10092,0
2013-07-23,23.728,24.321,23.728,24.215,87401,0
2013-07-24,24.338,24.551,23.903,24.124,86917,0
2013-07-25,23.885,24.357,23.667,24.357,108555,0
2013-07-26,24.205,24.4,23.752,23.824,13178,0
2013-07-29,23.859,23.859,23.117,23.222,33571,0
2013-07-30,23.381,23.401,22.744,22.842,24479,0
2013-07-31,22.76,22.903,22.478,22.611,41059,0
2013-08-01,22.76,22.815,22.096,22.388,35186,0
2013-08-02,22.292,22.478,21.954,22.229,21515,0
2013-08-05,22.149,22.796,22.149,22.54,11155,0
2013-08-06,22.168,22.53,21.937,22.282,12383,0
2013-08-07,22.415,22.604,22.086,22.096,8187,0
2013-08-08,22.196,22.557,22.149,22.256,21424,0
2013-08-09,22.264,22.371,22.149,22.219,14854,0
2013-08-12,22.239,23.07,21.839,22.86,50591,0
2013-08-13,22.796,23.035,22.719,22.929,25630,0
2013-08-14,22.938,23.018,21.138,21.876,36200,0
2013-08-15,21.785,21.892,21.529,21.564,18724,0
2013-08-16,21.423,21.839,21.345,21.671,24275,0
2013-08-19,21.662,21.734,21.3,21.3,12262,0
2013-08-20,21.362,21.62,21.147,21.469,14045,0
2013-08-21,21.441,21.716,21.27,21.308,16882,0
2013-08-22,21.885,22.557,21.308,21.991,8952,0
2013-08-23,21.973,21.973,20.866,21.256,15689,0
2013-08-26,21.326,21.396,20.45,20.644,17808,0
2013-08-27,20.521,21.092,19.989,20.095,29373,0
2013-08-28,20.095,20.307,19.953,20.255,7071,0
2013-08-29,20.2,20.416,20.122,20.411,4159,0
2013-08-30,20.379,20.379,19.933,20.005,29598,0
2013-09-03,20.194,20.496,20.185,20.414,11121,0
2013-09-04,20.31,20.532,20.22,20.363,46643,0
2013-09-05,20.444,20.845,20.3,20.613,12672,0
2013-09-06,20.666,20.774,20.328,20.568,10274,0
2013-09-09,20.683,21.337,20.621,21.337,15674,0
2013-09-10,21.157,21.639,20.845,21.497,27693,0
2013-09-11,21.497,21.497,20.907,21.121,27281,0
2013-09-12,21.138,21.327,20.721,20.855,8277,0
2013-09-13,20.952,20.952,20.737,20.881,3926,0
2013-09-16,21.157,21.567,20.357,20.525,10859,0
2013-09-17,20.597,21.068,20.453,20.558,14332,0
2013-09-18,20.578,21.131,20.139,21.005,11030,0
2013-09-19,21.005,21.291,20.842,21.157,14152,0
2013-09-20,21.184,21.327,20.979,21.175,30630,0
2013-09-23,21.364,21.443,21.256,21.309,8677,0
2013-09-24,21.461,21.47,21.327,21.371,7360,0
2013-09-25,21.281,21.497,21.005,21.3,11314,0
2013-09-26,21.425,21.425,20.988,21.237,4159,0
2013-09-27,21.175,21.461,21.005,21.415,5827,0
2013-09-30,21.193,21.513,21.014,21.513,14561,0
2013-10-01,21.443,21.443,21.138,21.222,8179,0
2013-10-02,21.157,21.203,20.979,21.014,11539,0
2013-10-03,21.014,21.104,20.979,20.979,7509,0
2013-10-04,20.988,21.222,20.979,21.222,7637,0
2013-10-07,21.104,21.291,21.014,21.014,3359,0
2013-10-08,21.113,21.184,21.014,21.014,6835,0
2013-10-09,21.014,21.023,20.888,20.944,19267,0
2013-10-10,21.147,21.318,20.988,21.138,6048,0
2013-10-11,21.059,21.138,20.979,21.131,16356,0
2013-10-14,21.271,21.271,21.005,21.157,7170,0
2013-10-15,21.281,21.656,20.979,21.078,31142,0
2013-10-16,21.147,21.327,21.031,21.247,6609,0
2013-10-17,21.068,21.147,20.979,21.078,13442,0
2013-10-18,21.3,21.337,20.8,21.193,20386,0
2013-10-21,21.247,21.371,20.979,21.147,9186,0
2013-10-22,21.005,21.203,20.979,21.131,24755,0
2013-10-23,21.212,21.212,21.031,21.193,5712,0
2013-10-24,21.337,22.148,21.222,22.148,34750,0
2013-10-25,22.238,22.505,21.193,22.301,29574,0
2013-10-28,22.371,22.532,21.873,22.076,39205,0
2013-10-29,22.094,22.656,22.067,22.559,28003,0
2013-10-30,22.722,22.846,22.469,22.693,11875,0
2013-10-31,22.514,22.684,21.96,22.406,17706,0
2013-11-01,22.406,22.73,21.568,22.362,39430,0
2013-11-04,22.415,22.933,22.415,22.836,25877,0
2013-11-05,22.817,22.817,22.559,22.684,15571,0
2013-11-06,22.781,22.861,22.638,22.638,3059,0
2013-11-07,22.809,22.809,22.505,22.648,6162,0
2013-11-08,22.541,23.21,22.541,22.942,38347,0
2013-11-11,22.979,23.122,22.855,22.915,2241,0
2013-11-12,22.596,22.79,22.596,22.772,2016,0
2013-11-13,22.905,22.989,22.755,22.755,2800,0
2013-11-14,22.702,22.702,22.139,22.176,4913,0
2013-11-15,22.104,22.347,21.577,22.122,28558,0
2013-11-18,22.122,22.122,21.757,21.818,6609,0
2013-11-19,21.765,22.263,21.765,21.845,3474,0
2013-11-20,21.845,22.015,21.692,21.79,6162,0
2013-11-21,21.898,22.301,21.781,22.015,8625,0
2013-11-22,22.015,22.666,22.006,22.612,8739,0
2013-11-25,22.73,23.095,22.478,22.827,11783,0
2013-11-26,22.015,23.105,22.015,22.897,15458,0
2013-11-27,23.04,23.55,23.04,23.273,12788,0
2013-11-29,23.55,23.638,23.166,23.433,6265,0
2013-12-02,23.55,23.594,22.942,23.006,7040,0
2013-12-03,23.04,23.166,22.569,23.015,18596,0
2013-12-04,22.905,23.183,22.478,22.872,14561,0
2013-12-05,22.8,22.8,22.247,22.453,9073,0
2013-12-06,22.596,23.38,22.596,23.238,5599,0
2013-12-09,23.334,23.586,22.495,23.543,10306,0
2013-12-10,23.443,23.693,23.136,23.255,15133,0
2013-12-11,23.146,23.146,22.516,22.552,6286,0
2013-12-12,22.562,22.894,22.507,22.607,5008,0
2013-12-13,22.696,22.903,22.59,22.724,5898,0
2013-12-16,22.623,22.776,22.497,22.776,7233,0
2013-12-17,22.472,22.903,22.437,22.794,11907,0
2013-12-18,22.977,23.578,22.977,23.578,11388,0
2013-12-19,23.37,23.37,23.029,23.062,4452,0
2013-12-20,23.399,23.89,23.399,23.88,44588,0
2013-12-23,24.161,24.161,23.873,24.108,8124,0
2013-12-24,24.168,24.168,23.801,23.801,5319,0
2013-12-26,23.693,23.88,23.458,23.639,14579,0
2013-12-27,23.73,23.73,23.181,23.514,3579,0
2013-12-30,23.433,23.676,23.433,23.668,4103,0
2013-12-31,23.731,23.731,23.416,23.577,11574,0
2014-01-02,23.416,23.676,23.389,23.389,16844,0
2014-01-03,23.458,23.713,23.362,23.568,7961,0
2014-01-06,23.676,23.676,23.173,23.433,5713,0
2014-01-07,23.299,23.764,23.264,23.468,6456,0
2014-01-08,23.217,23.217,22.724,22.957,3116,0
2014-01-09,23.072,23.082,22.867,22.957,3560,0
2014-01-10,22.877,23.129,22.534,22.985,25649,0
2014-01-13,22.734,22.919,22.534,22.758,23148,0
2014-01-14,23.181,23.352,22.903,23.332,4728,0
2014-01-15,23.352,23.543,22.977,23.38,10238,0
2014-01-16,23.264,23.264,22.59,22.867,6233,0
2014-01-17,22.903,23.514,22.616,22.822,8124,0
2014-01-21,22.832,23.072,22.832,23.02,4453,0
2014-01-22,22.929,23.308,21.61,22.354,24141,0
2014-01-23,22.238,22.354,22.014,22.256,11242,0
2014-01-24,22.247,22.247,21.708,21.833,7458,0
2014-01-27,21.77,22.21,21.61,21.788,13133,0
2014-01-28,21.905,22.148,21.754,21.996,18809,0
2014-01-29,21.824,22.05,21.554,21.573,12866,0
2014-01-30,21.807,22.399,21.689,22.031,21720,0
2014-01-31,21.635,21.717,21.448,21.583,13468,0
2014-02-03,21.717,21.717,21.232,21.475,36501,0
2014-02-04,21.62,21.689,20.764,21.681,19817,0
2014-02-05,21.754,21.758,21.583,21.592,12223,0
2014-02-06,21.573,21.787,21.554,21.563,8982,0
2014-02-07,21.563,21.788,21.563,21.681,22617,0
2014-02-10,21.583,21.783,21.563,21.681,9202,0
2014-02-11,21.644,22.067,21.635,21.788,10191,0
2014-02-12,21.88,22.157,21.428,21.745,11578,0
2014-02-13,21.592,22.122,21.592,22.122,5847,0
2014-02-14,22.167,22.185,21.896,21.941,5339,0
2014-02-18,22.041,22.093,21.727,22.093,6635,0
2014-02-19,22.093,22.093,21.672,21.717,6930,0
2014-02-20,21.861,21.914,21.754,21.871,9073,0
2014-02-21,21.914,22.093,21.745,22.05,17887,0
2014-02-24,22.139,22.264,21.799,22.176,9701,0
2014-02-25,22.022,22.273,22.014,22.273,8489,0
2014-02-26,22.363,22.363,22.103,22.264,3084,0
2014-02-27,22.05,22.337,21.914,22.238,6653,0
2014-02-28,22.157,22.346,21.788,22.076,10324,0
2014-03-03,21.959,22.076,21.807,22.014,9713,0
2014-03-04,22.185,23.054,22.176,22.877,30531,0
2014-03-05,22.75,22.947,22.678,22.894,5849,0
2014-03-06,22.851,23.072,22.659,23.072,5572,0
2014-03-07,23.129,23.129,22.832,22.947,4496,0
2014-03-10,23.002,23.111,22.867,23.111,8412,0
2014-03-11,22.883,23.256,22.839,22.928,11894,0
2014-03-12,22.675,23.054,22.656,22.928,9006,0
2014-03-13,22.892,22.892,22.62,22.722,7961,0
2014-03-14,22.675,23.082,22.675,23.054,5669,0
2014-03-17,22.937,23.309,22.937,23.246,2341,0
2014-03-18,23.173,23.401,23.062,23.401,5769,0
2014-03-19,23.136,23.905,23.136,23.751,15599,0
2014-03-20,23.489,23.905,23.198,23.334,6432,0
2014-03-21,23.507,23.507,23.129,23.264,36460,0
2014-03-24,23.3,23.3,23.062,23.062,10525,0
2014-03-25,23.372,23.372,23.111,23.282,4876,0
2014-03-26,23.344,23.344,22.849,22.919,13044,0
2014-03-27,22.839,23.102,22.839,22.993,7464,0
2014-03-28,23.019,23.228,22.976,23.072,6436,0
2014-03-31,23.072,23.272,23.062,23.238,14636,0
2014-04-01,23.136,23.238,23.062,23.146,11774,0
2014-04-02,23.146,23.223,23.062,23.155,7589,0
2014-04-03,23.272,23.3,23.062,23.173,10874,0
2014-04-04,23.334,23.334,22.883,23.072,24104,0
2014-04-07,23.111,23.228,22.883,22.892,10990,0
2014-04-08,23.527,23.527,22.82,23.001,12524,0
2014-04-09,22.976,23.132,22.928,23.019,12660,0
2014-04-10,22.919,22.993,22.387,22.521,45156,0
2014-04-11,22.675,22.675,22.251,22.404,9958,0
2014-04-14,22.432,22.62,22.34,22.368,7061,0
2014-04-15,22.512,22.521,21.942,22.242,11536,0
2014-04-16,21.989,22.467,21.989,22.277,21152,0
2014-04-17,22.17,22.368,22.116,22.286,3969,0
2014-04-21,22.116,22.324,22.116,22.17,9898,0
2014-04-22,22.069,22.512,21.807,22.512,18419,0
2014-04-23,22.577,22.612,22.042,22.188,27680,0
2014-04-24,22.17,22.251,21.762,21.942,11814,0
2014-04-25,21.798,21.798,21.671,21.717,17355,0
2014-04-28,21.762,21.807,21.63,21.689,22676,0
2014-04-29,21.825,22.033,21.698,21.843,21702,0
2014-04-30,21.708,21.872,21.644,21.698,24362,0
2014-05-01,21.708,21.816,21.634,21.754,53117,0
2014-05-02,21.872,22.016,21.708,21.717,10693,0
2014-05-05,21.671,21.717,21.619,21.662,14941,0
2014-05-06,21.634,21.698,21.535,21.544,25523,0
2014-05-07,21.553,21.662,21.391,21.6,16291,0
2014-05-08,21.671,22.188,21.634,21.708,14212,0
2014-05-09,21.662,21.97,21.662,21.951,8982,0
2014-05-12,21.942,22.612,21.754,22.412,20226,0
2014-05-13,22.368,22.558,22.078,22.086,17579,0
2014-05-14,21.843,21.989,21.347,21.5,35812,0
2014-05-15,21.464,21.572,21.31,21.535,19623,0
2014-05-16,21.535,21.689,21.264,21.619,27782,0
2014-05-19,21.456,21.816,21.365,21.816,17951,0
2014-05-20,21.662,21.924,21.301,21.381,44703,0
2014-05-21,21.338,21.456,21.029,21.436,20386,0
2014-05-22,21.381,21.6,21.381,21.517,12652,0
2014-05-23,21.563,21.843,21.422,21.843,11172,0
2014-05-27,21.825,22.467,21.825,22.422,8612,0
2014-05-28,22.116,22.412,21.906,22.251,28516,0
2014-05-29,22.116,22.512,22.116,22.477,10861,0
2014-05-30,22.548,22.591,22.052,22.34,24313,0
2014-06-02,22.412,22.558,22.061,22.212,25882,0
2014-06-03,22.297,22.297,21.533,21.968,28324,0
2014-06-04,22.105,22.105,21.686,22.041,16623,0
2014-06-05,22.188,22.532,21.878,22.514,13081,0
2014-06-06,22.606,22.904,22.542,22.786,15474,0
2014-06-09,23.069,23.069,22.796,22.98,11321,0
2014-06-10,22.998,22.998,22.615,22.806,15808,0
2014-06-11,22.325,22.532,21.9,22.178,25816,0
2014-06-12,22.16,22.205,21.88,22.15,19864,0
2014-06-13,22.132,22.17,21.859,21.886,28730,0
2014-06-16,22.095,23.545,22.095,23.17,40431,0
2014-06-17,23.069,23.4,23.034,23.179,17551,0
2014-06-18,22.743,23.244,22.734,23.179,16701,0
2014-06-19,23.307,23.307,22.933,23.152,10864,0
2014-06-20,22.904,23.315,22.904,23.226,51603,0
2014-06-23,23.206,23.226,22.777,22.862,17305,0
2014-06-24,23.007,23.007,22.622,22.632,16450,0
2014-06-25,22.505,22.919,22.378,22.806,7895,0
2014-06-26,22.743,23.143,22.743,22.914,18785,0
2014-06-27,22.707,23.444,22.707,23.444,114556,0
2014-06-30,22.689,23.39,22.689,23.289,10089,0
2014-07-01,23.353,23.889,23.353,23.845,27120,0
2014-07-02,23.689,23.935,23.68,23.771,18555,0
2014-07-03,23.845,24.082,23.845,24.054,5515,0
2014-07-07,24.044,24.044,23.561,23.561,11066,0
2014-07-08,23.571,23.634,23.099,23.126,16200,0
2014-07-09,23.007,23.226,22.933,23.042,8313,0
2014-07-10,22.751,23.007,22.606,22.862,8416,0
2014-07-11,22.952,22.952,22.452,22.707,6266,0
2014-07-14,22.834,22.834,22.095,22.242,19825,0
2014-07-15,22.452,22.452,22.085,22.287,18975,0
2014-07-16,22.315,22.315,22.085,22.122,12845,0
2014-07-17,22.085,22.178,21.886,21.996,38441,0
2014-07-18,21.895,22.212,21.869,22.16,13495,0
2014-07-21,22.06,22.267,21.904,22.005,11323,0
2014-07-22,22.005,22.14,21.941,21.968,9440,0
2014-07-23,22.06,22.388,22.041,22.315,22282,0
2014-07-24,22.315,22.768,22.315,22.606,26026,0
2014-07-25,22.486,22.707,22.388,22.469,9077,0
2014-07-28,22.717,22.751,22.369,22.404,6790,0
2014-07-29,22.542,22.589,22.232,22.315,10674,0
2014-07-30,22.444,22.897,22.232,22.816,11358,0
2014-07-31,22.622,22.622,22.095,22.315,10236,0
2014-08-01,22.341,22.806,22.15,22.58,14698,0
2014-08-04,22.65,22.897,22.532,22.571,9847,0
2014-08-05,22.478,22.598,22.158,22.178,7293,0
2014-08-06,22.17,22.307,22.17,22.26,5226,0
2014-08-07,22.222,22.222,21.886,22.005,36430,0
2014-08-08,22.15,22.297,21.996,22.242,27671,0
2014-08-11,22.287,22.341,22.242,22.341,14654,0
2014-08-12,22.198,22.359,22.095,22.222,12403,0
2014-08-13,22.222,22.434,22.222,22.434,9133,0
2014-08-14,22.434,22.461,22.242,22.277,9776,0
2014-08-15,22.461,22.461,22.005,22.132,17906,0
2014-08-18,22.297,22.495,22.232,22.478,11221,0
2014-08-19,22.532,22.58,22.287,22.434,9741,0
2014-08-20,22.307,22.341,22.205,22.307,5779,0
2014-08-21,22.315,22.58,22.032,22.571,66209,0
2014-08-22,22.561,22.717,22.452,22.532,7139,0
2014-08-25,22.679,22.707,22.325,22.58,10009,0
2014-08-26,22.598,22.606,22.341,22.571,17945,0
2014-08-27,22.659,22.697,22.315,22.334,13440,0
2014-08-28,22.26,22.378,22.15,22.16,15664,0
2014-08-29,22.17,22.444,22.115,22.242,12409,0
2014-09-02,22.251,22.478,22.251,22.452,20069,0
2014-09-03,22.444,22.514,22.198,22.212,11838,0
2014-09-04,22.341,22.469,22.242,22.325,10440,0
2014-09-05,22.325,22.434,22.178,22.341,21133,0
2014-09-08,22.315,23.015,22.095,22.972,25542,0
2014-09-09,22.933,22.933,22.539,22.548,25161,0
2014-09-10,22.742,22.98,22.62,22.952,20187,0
2014-09-11,22.896,23.301,22.786,23.246,11572,0
2014-09-12,23.272,23.842,23.238,23.549,42511,0
2014-09-15,23.163,23.585,23.163,23.188,22843,0
2014-09-16,23.052,23.98,22.998,23.805,37105,0
2014-09-17,23.805,23.934,23.629,23.833,34431,0
2014-09-18,23.98,24.511,23.952,24.272,24075,0
2014-09-19,24.319,24.733,24.3,24.733,44056,0
2014-09-22,24.888,24.888,24.484,24.776,27587,0
2014-09-23,24.759,25.187,24.493,24.63,16784,0
2014-09-24,24.538,24.804,24.364,24.676,10701,0
2014-09-25,24.705,24.705,23.961,24.135,13993,0
2014-09-26,24.162,24.401,24.162,24.401,10986,0
2014-09-29,24.089,24.356,24.034,24.3,17433,0
2014-09-30,24.401,24.401,24.144,24.246,43280,0
2014-10-01,24.099,24.099,23.493,23.603,13621,0
2014-10-02,23.594,24.219,23.594,23.998,22605,0
2014-10-03,24.181,24.48,24.125,24.337,17841,0
2014-10-06,24.457,24.749,24.406,24.567,10103,0
2014-10-07,24.493,24.705,24.209,24.3,18733,0
2014-10-08,23.603,24.768,23.603,24.724,17175,0
2014-10-09,24.666,24.804,24.557,24.666,18736,0
2014-10-10,24.714,25.292,24.528,25.025,10540,0
2014-10-13,25.118,26.271,25.08,26.081,21889,0
2014-10-14,26.301,26.301,25.777,26.125,20585,0
2014-10-15,25.787,26.143,24.29,25.905,49018,0
2014-10-16,25.935,26.163,25.483,26.09,19277,0
2014-10-17,26.429,26.429,25.455,25.943,29127,0
2014-10-20,25.447,26.153,25.264,26.071,27412,0
2014-10-21,26.133,26.263,25.549,26.09,14180,0
2014-10-22,25.017,25.915,24.962,25.198,17086,0
2014-10-23,25.54,25.815,25.09,25.557,15715,0
2014-10-24,25.557,25.557,25.135,25.309,8721,0
2014-10-27,25.316,25.521,25.284,25.3,10457,0
2014-10-28,24.879,25.767,24.581,25.767,22950,0
2014-10-29,25.316,25.943,25.316,25.925,17753,0
2014-10-30,25.885,26.236,25.739,26.071,26333,0
2014-10-31,26.456,26.696,26.191,26.51,42714,0
2014-11-03,26.429,26.639,26.429,26.557,24703,0
2014-11-04,26.51,26.577,26.108,26.474,13800,0
2014-11-05,26.602,26.602,26.143,26.253,10816,0
2014-11-06,26.391,26.51,25.926,26.236,16358,0
2014-11-07,26.346,26.723,26.12,26.63,12785,0
2014-11-10,26.639,26.648,26.228,26.602,15520,0
2014-11-11,26.51,26.648,26.253,26.474,12085,0
2014-11-12,26.253,26.548,26.253,26.51,24577,0
2014-11-13,26.419,26.602,26.337,26.456,12223,0
2014-11-14,26.502,26.548,26.319,26.346,13277,0
2014-11-17,26.502,26.548,25.877,25.877,11765,0
2014-11-18,25.429,26.419,25.429,26.133,11220,0
2014-11-19,25.787,25.987,24.962,25.025,13435,0
2014-11-20,24.776,25.135,24.457,25.135,7141,0
2014-11-21,25.549,25.576,25.025,25.025,5425,0
2014-11-24,25.05,25.601,25.05,25.601,7838,0
2014-11-25,25.194,25.502,25.194,25.429,2726,0
2014-11-26,25.429,25.62,25.135,25.62,9368,0
2014-11-28,25.09,25.696,25.09,25.099,8424,0
2014-12-01,25.06,25.208,24.794,24.794,8899,0
2014-12-02,24.981,25.218,24.879,25.218,7447,0
2014-12-03,24.794,25.483,24.409,25.264,7815,0
2014-12-04,24.484,25.227,24.484,25.007,3677,0
2014-12-05,25.06,25.678,25.06,25.678,7553,0
2014-12-08,25.678,25.722,25.406,25.531,10240,0
2014-12-09,25.116,26.085,25.047,26.075,16301,0
2014-12-10,25.335,26.047,25.335,25.549,22325,0
2014-12-11,25.759,26.018,25.502,25.937,18278,0
2014-12-12,25.74,25.908,25.28,25.28,9881,0
2014-12-15,25.335,25.54,24.838,25.235,6599,0
2014-12-16,25.383,25.383,24.459,25.141,47927,0
2014-12-17,24.928,25.097,24.784,24.977,24806,0
2014-12-18,25.03,25.23,25.03,25.196,17325,0
2014-12-19,25.067,25.141,24.487,24.487,48521,0
2014-12-22,24.67,24.789,24.21,24.744,12005,0
2014-12-23,23.786,24.918,23.786,24.43,26730,0
2014-12-24,24.237,24.866,24.22,24.866,4953,0
2014-12-26,24.763,25.067,24.551,25.057,6195,0
2014-12-29,24.699,24.819,24.375,24.699,16794,0
2014-12-30,24.67,24.67,24.153,24.237,6981,0
2014-12-31,24.181,24.394,23.97,24.228,13269,0
2015-01-02,24.291,24.366,23.894,23.894,9368,0
2015-01-05,23.876,23.876,22.677,22.925,15899,0
2015-01-06,22.974,22.982,22.04,22.14,49065,0
2015-01-07,22.114,22.335,21.088,21.291,48023,0
2015-01-08,21.522,21.559,21.328,21.495,59055,0
2015-01-09,21.596,21.596,20.867,20.876,28770,0
2015-01-12,20.997,21.375,20.6,20.867,64276,0
2015-01-13,20.997,21.19,20.527,20.765,26320,0
2015-01-14,20.608,20.608,20.322,20.442,41220,0
2015-01-15,20.34,20.636,20.241,20.283,19744,0
2015-01-16,20.265,20.72,20.265,20.469,35967,0
2015-01-20,20.591,20.591,20.246,20.274,21964,0
2015-01-21,20.412,20.412,20.146,20.154,23670,0
2015-01-22,20.265,20.941,20.265,20.931,17981,0
2015-01-23,20.83,20.997,20.71,20.859,15693,0
2015-01-26,20.681,20.681,20.36,20.447,13708,0
2015-01-27,20.322,20.379,20.112,20.303,24628,0
2015-01-28,20.959,20.959,19.492,19.713,54968,0
2015-01-29,19.713,19.804,19.296,19.658,40934,0
2015-01-30,19.593,19.631,19.122,19.14,53561,0
2015-02-02,19.14,19.685,19.14,19.392,257736,0
2015-02-03,19.315,19.896,19.315,19.795,43734,0
2015-02-04,19.814,19.814,19.502,19.611,32664,0
2015-02-05,19.425,20.25,19.425,19.943,55686,0
2015-02-06,20.12,20.542,19.999,20.396,40693,0
2015-02-09,20.681,21.348,20.517,21.088,49614,0
2015-02-10,21.271,21.271,20.571,20.617,25070,0
2015-02-11,20.608,20.765,20.044,20.293,24197,0
2015-02-12,20.461,20.527,20.283,20.452,11458,0
2015-02-13,20.498,20.82,20.479,20.498,33358,0
2015-02-17,20.489,20.617,20.396,20.581,38480,0
2015-02-18,20.452,20.489,20.396,20.479,16789,0
2015-02-19,20.479,20.71,20.389,20.479,54146,0
2015-02-20,20.542,20.73,20.542,20.646,28315,0
2015-02-23,20.681,20.949,20.591,20.793,34262,0
2015-02-24,20.784,21.032,20.718,20.959,16160,0
2015-02-25,20.839,21.92,20.802,21.753,46530,0
2015-02-26,21.707,21.749,21.256,21.568,31316,0
2015-02-27,21.596,21.965,21.375,21.836,24473,0
2015-03-02,21.79,22.399,21.79,22.335,22204,0
2015-03-03,22.299,22.352,22.223,22.317,14947,0
2015-03-04,22.299,22.371,22.269,22.279,11372,0
2015-03-05,22.076,22.223,21.891,22.14,21335,0
2015-03-06,22.076,22.528,22.067,22.389,39099,0
2015-03-09,22.269,22.456,22.269,22.327,14647,0
2015-03-10,22.297,22.409,21.935,22.299,25966,0
2015-03-11,22.197,22.299,21.553,21.609,35259,0
2015-03-12,21.786,22.409,21.506,22.269,28163,0
2015-03-13,22.327,22.327,21.796,22.082,28380,0
2015-03-16,21.926,22.047,21.786,21.935,27089,0
2015-03-17,21.591,22.149,21.591,22.121,21822,0
2015-03-18,22.092,22.205,21.656,21.888,18704,0
2015-03-19,21.972,22.082,21.535,21.999,16233,0
2015-03-20,21.879,22.009,21.86,21.953,42891,0
2015-03-23,22.038,22.549,21.999,22.242,30637,0
2015-03-24,22.251,22.79,22.205,22.726,22143,0
2015-03-25,22.587,22.761,22.4,22.409,20210,0
2015-03-26,22.4,22.511,22.242,22.279,17199,0
2015-03-27,22.279,22.279,21.87,22.121,16876,0
2015-03-30,22.092,22.362,22.057,22.317,31176,0
2015-03-31,22.343,22.848,22.102,22.829,29789,0
2015-04-01,22.718,22.866,22.559,22.735,16445,0
2015-04-02,22.8,23.089,22.771,22.969,25800,0
2015-04-06,22.911,23.014,22.79,22.987,10320,0
2015-04-07,22.939,23.014,22.457,22.492,15787,0
2015-04-08,22.474,22.578,22.362,22.52,9353,0
2015-04-09,22.419,22.587,22.335,22.419,26645,0
2015-04-10,22.4,22.67,22.352,22.352,26014,0
2015-04-13,22.39,22.52,22.327,22.381,18814,0
2015-04-14,22.409,22.465,21.907,22.242,34615,0
2015-04-15,22.335,22.449,22.177,22.279,12408,0
2015-04-16,22.352,23.06,22.352,22.781,24095,0
2015-04-17,22.621,22.761,22.177,22.371,25047,0
2015-04-20,22.54,22.54,21.999,22.177,29727,0
2015-04-21,22.352,22.419,22.112,22.327,28196,0
2015-04-22,22.289,22.93,22.232,22.781,26898,0
2015-04-23,22.613,22.93,22.53,22.781,22790,0
2015-04-24,22.838,22.978,22.743,22.959,14048,0
2015-04-27,23.004,23.014,22.53,22.726,18275,0
2015-04-28,22.8,23.163,22.781,23.069,15783,0
2015-04-29,21.953,23.973,21.953,23.599,31713,0
2015-04-30,23.488,23.667,22.874,23.181,30637,0
2015-05-01,23.339,23.647,23.257,23.572,27411,0
2015-05-04,23.647,23.647,23.359,23.527,26338,0
2015-05-05,23.266,23.406,23.032,23.406,16663,0
2015-05-06,23.349,23.442,23.069,23.266,20659,0
2015-05-07,23.319,23.517,23.167,23.349,14082,0
2015-05-08,23.582,23.582,23.014,23.229,20320,0
2015-05-11,23.303,23.572,23.181,23.303,19027,0
2015-05-12,23.266,23.266,22.987,23.144,17615,0
2015-05-13,23.153,23.552,22.911,23.469,13331,0
2015-05-14,23.572,23.572,23.199,23.414,13331,0
2015-05-15,23.414,23.414,23.099,23.189,18486,0
2015-05-18,23.257,23.293,22.857,23.238,27610,0
2015-05-19,23.303,23.387,23.089,23.199,15351,0
2015-05-20,23.257,23.377,23.153,23.266,16445,0
2015-05-21,23.367,23.507,23.219,23.329,12256,0
2015-05-22,23.406,23.406,23.023,23.209,20320,0
2015-05-26,23.257,23.257,22.419,22.604,30254,0
2015-05-27,22.718,22.978,22.559,22.939,24188,0
2015-05-28,22.8,22.8,22.604,22.743,12121,0
2015-05-29,22.781,22.79,22.482,22.743,18275,0
2015-06-01,22.743,22.743,22.335,22.54,25413,0
2015-06-02,22.549,22.857,22.409,22.726,33456,0
2015-06-03,22.68,23.247,22.68,23.199,22360,0
2015-06-04,23.229,23.339,23.079,23.266,18704,0
2015-06-05,23.479,23.545,23.219,23.479,13546,0
2015-06-08,23.552,24.176,23.349,24,18814,0
2015-06-09,24.167,25.022,24.167,24.411,37128,0
2015-06-10,24.533,25.499,24.533,25.378,40124,0
2015-06-11,25.106,25.116,24.862,25.116,5742,0
2015-06-12,25.116,25.714,25.057,25.6,20710,0
2015-06-15,25.528,25.555,24.703,24.795,43554,0
2015-06-16,24.533,25.03,24.533,24.722,31383,0
2015-06-17,24.646,24.805,23.634,23.664,44408,0
2015-06-18,24.076,24.244,23.878,24.027,38324,0
2015-06-19,24.094,24.289,23.841,24.094,45796,0
2015-06-22,23.982,24.533,23.982,24.524,35656,0
2015-06-23,24.609,24.908,24.609,24.908,34983,0
2015-06-24,24.74,25.013,24.543,24.562,23484,0
2015-06-25,24.654,25.17,24.375,24.722,38216,0
2015-06-26,24.862,25.227,23.963,24.159,1015724,0
2015-06-29,24.086,24.104,23.543,23.624,40457,0
2015-06-30,23.896,24.253,23.832,24.009,37540,0
2015-07-01,24.197,24.375,24.009,24.076,39498,0
2015-07-02,24.122,24.664,23.925,24.506,32344,0
2015-07-06,24.43,24.43,23.982,23.982,33092,0
2015-07-07,24.159,24.159,23.886,23.982,30424,0
2015-07-08,23.973,24,23.795,23.814,26687,0
2015-07-09,24.086,24.197,23.673,23.737,21779,0
2015-07-10,24.076,24.167,23.859,24.14,16865,0
2015-07-13,24.253,24.619,24.253,24.469,13771,0
2015-07-14,24.357,24.357,24.14,24.197,21650,0
2015-07-15,24.217,24.217,23.85,23.963,11571,0
2015-07-16,23.99,24.197,23.99,24.131,13878,0
2015-07-17,24.217,24.217,23.654,23.85,15906,0
2015-07-20,24.018,24.037,23.71,23.719,22632,0
2015-07-21,23.814,23.982,23.737,23.737,17936,0
2015-07-22,23.765,24.056,23.765,23.945,21883,0
2015-07-23,23.945,23.99,23.624,23.737,13986,0
2015-07-24,23.737,23.737,23.157,23.269,12917,0
2015-07-27,23.402,23.729,23.402,23.513,15798,0
2015-07-28,23.533,23.775,23.523,23.615,14732,0
2015-07-29,24.122,24.167,23.746,23.896,17827,0
2015-07-30,23.7,24.086,23.634,24.018,13662,0
2015-07-31,24.056,24.207,23.634,23.691,36403,0
2015-08-03,23.765,23.925,23.559,23.795,13591,0
2015-08-04,23.814,24.217,23.814,24,24233,0
2015-08-05,24.197,24.217,23.935,24.094,20496,0
2015-08-06,24.197,24.217,23.886,24.159,12351,0
2015-08-07,24.197,24.217,23.973,24.149,19534,0
2015-08-10,24.131,24.217,24.056,24.207,13344,0
2015-08-11,24.187,24.217,24.076,24.131,19497,0
2015-08-12,24.149,24.628,23.886,24.619,33092,0
2015-08-13,24.646,24.844,24.411,24.795,21779,0
2015-08-14,24.795,25.237,24.646,25.087,22846,0
2015-08-17,25.106,25.368,24.926,25.247,22846,0
2015-08-18,25.319,25.358,25.125,25.319,22097,0
2015-08-19,25.162,25.968,25.143,25.723,53907,0
2015-08-20,25.479,25.844,25.433,25.687,34267,0
2015-08-21,25.63,25.741,25.319,25.714,32452,0
2015-08-24,25.574,25.648,24.703,24.891,38816,0
2015-08-25,25.687,25.687,24.348,24.975,33092,0
2015-08-26,25.62,25.659,24.835,24.975,42275,0
2015-08-27,25.227,25.415,24.936,25.198,33307,0
2015-08-28,25.03,25.319,24.628,25.077,38963,0
2015-08-31,25.134,25.697,24.899,25.46,16974,0
2015-09-01,25.265,25.76,25.265,25.687,10354,0
2015-09-02,25.78,25.854,25.723,25.81,16333,0
2015-09-03,25.881,25.881,25.687,25.76,13130,0
2015-09-04,25.348,25.941,25.348,25.931,11315,0
2015-09-08,26.223,26.646,26.223,26.638,7217,0
2015-09-09,26.75,26.827,26.43,26.609,25762,0
2015-09-10,26.599,26.665,25.562,26.391,13085,0
2015-09-11,26.391,26.873,26.317,26.76,11024,0
2015-09-14,26.807,27.44,26.695,27.44,15265,0
2015-09-15,27.421,27.44,27.166,27.204,10708,0
2015-09-16,27.23,27.23,26.505,26.523,12405,0
2015-09-17,26.582,26.827,26.411,26.543,18478,0
2015-09-18,26.411,26.449,25.657,26.373,20991,0
2015-09-21,26.278,26.411,25.759,26.014,18554,0
2015-09-22,25.827,25.941,25.364,25.818,29580,0
2015-09-23,25.836,26.288,25.721,26.023,9001,0
2015-09-24,25.968,26.307,25.968,26.004,13265,0
2015-09-25,26.214,26.543,25.968,26.523,20567,0
2015-09-28,26.449,27.062,26.449,26.968,11701,0
2015-09-29,27.072,27.24,27.072,27.184,6255,0
2015-09-30,27.08,27.299,26.411,27.289,27776,0
2015-10-01,27.08,27.08,26.091,26.93,11874,0
2015-10-02,26.638,27.034,26.638,26.92,12615,0
2015-10-05,27.062,27.335,26.939,27.23,9132,0
2015-10-06,26.995,27.23,26.487,26.788,11024,0
2015-10-07,26.91,27.09,26.543,26.77,18236,0
2015-10-08,26.797,27.034,26.76,26.91,15162,0
2015-10-09,26.968,26.968,26.599,26.628,10390,0
2015-10-12,26.638,26.731,26.562,26.722,7677,0
2015-10-13,26.695,26.873,26.108,26.778,7526,0
2015-10-14,26.844,26.844,26.175,26.77,49403,0
2015-10-15,26.827,27.353,26.373,27.353,20673,0
2015-10-16,27.353,27.353,26.74,27.307,21098,0
2015-10-19,27.24,27.279,27.142,27.184,5277,0
2015-10-20,27.108,27.23,26.951,27.09,17902,0
2015-10-21,27.166,27.166,26.817,27.015,15055,0
2015-10-22,27.09,27.166,26.986,27.157,15265,0
2015-10-23,27.166,27.166,26.892,27.015,9224,0
2015-10-26,26.968,27.166,26.76,27.005,18764,0
2015-10-27,26.836,27.204,26.836,26.968,69653,0
2015-10-28,25.618,27.166,25.618,27.157,10179,0
2015-10-29,27.072,27.166,26.599,26.638,18764,0
2015-10-30,26.655,26.731,25.598,26.053,21310,0
2015-11-02,26.126,27.194,26.082,27.194,21007,0
2015-11-03,26.91,27.353,26.902,27.279,22054,0
2015-11-04,27.382,27.382,26.91,27.034,16303,0
2015-11-05,27.024,27.072,26.797,26.976,15265,0
2015-11-06,26.836,27.326,26.033,27.147,11132,0
2015-11-09,27.166,27.25,27.034,27.072,9387,0
2015-11-10,27.015,27.289,27.015,27.157,11556,0
2015-11-11,27.174,27.353,27.108,27.137,11239,0
2015-11-12,26.986,27.157,26.93,26.958,7526,0
2015-11-13,26.958,26.958,26.655,26.836,16646,0
2015-11-16,26.836,26.836,26.467,26.675,23006,0
2015-11-17,26.778,26.836,26.646,26.74,19614,0
2015-11-18,26.788,27.212,26.695,27.128,9541,0
2015-11-19,27.062,27.299,26.976,27.157,6573,0
2015-11-20,27.118,27.335,27.118,27.326,6890,0
2015-11-23,27.307,27.307,26.165,26.75,20886,0
2015-11-24,26.553,27.108,26.458,26.976,15585,0
2015-11-25,26.958,27.676,26.722,27.588,27246,0
2015-11-27,27.494,27.494,26.562,27.494,10179,0
2015-11-30,27.588,27.798,27.44,27.759,10601,0
2015-12-01,27.901,28.062,26.655,27.627,18878,0
2015-12-02,27.588,27.666,27.166,27.494,8365,0
2015-12-03,27.448,27.448,26.609,26.609,7777,0
2015-12-04,26.817,27.402,26.655,27.024,16114,0
2015-12-07,26.902,27.221,26.609,27.09,16009,0
2015-12-08,27.034,27.185,26.919,27.062,13378,0
2015-12-09,26.967,27.394,26.692,27.261,13902,0
2015-12-10,27.328,27.414,27.014,27.308,16850,0
2015-12-11,27.072,27.128,26.672,26.682,12006,0
2015-12-14,26.653,26.653,25.485,25.657,13789,0
2015-12-15,25.8,26.815,25.8,26.312,9479,0
2015-12-16,26.312,26.312,25.466,25.647,2212,0
2015-12-17,25.913,25.913,25.323,25.485,6846,0
2015-12-18,25.249,25.304,24.858,25.239,18536,0
2015-12-21,25.239,25.77,25.239,25.333,4634,0
2015-12-22,25.276,25.543,24.873,25.106,14001,0
2015-12-23,24.688,25.362,24.602,25.171,19377,0
2015-12-24,25.22,25.313,25.067,25.134,3041,0
2015-12-28,25.067,25.677,25.067,25.419,19917,0
2015-12-29,25.618,26.149,25.553,26.12,6538,0
2015-12-30,25.8,26.236,25.589,25.618,11298,0
2015-12-31,25.618,25.637,24.593,25.259,19853,0
2016-01-04,24.858,25.514,24.858,25.296,8660,0
2016-01-05,25.382,25.485,25.304,25.372,9325,0
2016-01-06,25.229,25.637,25.143,25.249,16125,0
2016-01-07,24.878,25.162,24.564,24.593,10304,0
2016-01-08,24.84,25.077,24.564,24.564,8757,0
2016-01-11,24.84,24.944,24.508,24.508,8354,0
2016-01-12,24.564,24.688,23.398,23.756,16280,0
2016-01-13,23.766,23.889,23.264,23.605,36735,0
2016-01-14,23.737,23.871,23.273,23.51,6180,0
2016-01-15,23.264,23.567,23.264,23.472,15508,0
2016-01-19,23.586,23.795,22.865,23.045,23275,0
2016-01-20,23.073,23.073,22.228,22.94,18617,0
2016-01-21,22.979,22.979,22.325,22.351,11158,0
2016-01-22,22.408,22.408,22.182,22.238,8327,0
2016-01-25,21.981,22.275,21.601,21.601,18672,0
2016-01-26,21.724,21.838,21.478,21.821,30140,0
2016-01-27,21.972,22.029,21.554,21.744,22441,0
2016-01-28,21.526,22.399,21.526,21.981,17424,0
2016-01-29,21.981,22.077,21.742,21.944,10408,0
2016-02-01,21.999,23.031,21.99,22.931,19261,0
2016-02-02,22.836,23.007,22.571,22.883,10042,0
2016-02-03,22.997,26.12,22.618,23.633,17389,0
2016-02-04,23.815,23.928,22.979,23.339,14083,0
2016-02-05,23.339,23.595,22.228,22.228,14905,0
2016-02-08,21.981,22.503,21.403,21.962,13661,0
2016-02-09,21.488,22.571,21.403,21.744,15211,0
2016-02-10,21.999,22.142,21.374,21.393,14755,0
2016-02-11,21.411,21.744,20.737,20.842,14977,0
2016-02-12,20.605,21.136,20.511,20.729,38744,0
2016-02-16,20.937,21.516,20.662,21.488,16482,0
2016-02-17,21.64,22.077,21.298,21.867,13735,0
2016-02-18,22.049,22.059,21.811,22.049,9826,0
2016-02-19,21.999,22.466,21.611,22.228,15209,0
2016-02-22,22.513,22.542,22.085,22.202,6281,0
2016-02-23,22.085,22.503,22.077,22.192,10549,0
2016-02-24,22.085,22.503,21.999,22.399,27832,0
2016-02-25,22.256,22.788,22.122,22.466,16680,0
2016-02-26,22.484,22.874,22.152,22.808,34447,0
2016-02-29,22.836,23.434,22.522,23.016,25560,0
2016-03-01,23.244,23.425,22.618,23.367,20368,0
2016-03-02,23.216,23.5,22.685,23.482,24582,0
2016-03-03,23.51,23.623,23.083,23.311,21539,0
2016-03-04,23.444,23.444,21.374,22.209,56865,0
2016-03-07,22.218,23.319,21.669,23.244,42220,0
2016-03-08,21.99,23.436,21.99,22.852,26895,0
2016-03-09,22.862,23.378,22.862,23.092,15128,0
2016-03-10,22.986,23.12,22.431,22.899,15668,0
2016-03-11,22.89,23.436,22.785,23.436,14139,0
2016-03-14,23.206,23.446,22.794,23.264,14411,0
2016-03-15,23.206,23.206,22.765,22.775,8818,0
2016-03-16,22.852,23.33,22.059,22.249,17800,0
2016-03-17,22.173,22.594,21.781,21.915,17504,0
2016-03-18,21.981,22.317,21.532,22.193,33606,0
2016-03-21,22.029,22.307,21.541,22.249,15456,0
2016-03-22,22.077,22.34,21.962,22.22,14475,0
2016-03-23,22.049,22.431,22.009,22.392,10101,0
2016-03-24,22.402,22.794,22.153,22.709,13698,0
2016-03-28,22.834,22.862,22.364,22.709,21449,0
2016-03-29,22.794,22.899,22.383,22.785,18194,0
2016-03-30,22.862,23.196,22.517,23.062,21709,0
2016-03-31,22.738,22.995,22.621,22.88,14070,0
2016-04-01,22.765,22.919,22.297,22.297,11286,0
2016-04-04,22.249,22.765,22.22,22.373,14676,0
2016-04-05,22.317,22.441,22.292,22.344,3324,0
2016-04-06,22.441,22.441,22.127,22.327,4892,0
2016-04-07,22.307,22.604,22.069,22.267,7423,0
2016-04-08,22.431,22.631,22.336,22.441,4651,0
2016-04-11,22.536,22.909,22.517,22.709,11804,0
2016-04-12,22.834,23.226,22.785,22.986,9708,0
2016-04-13,23.129,23.33,23.129,23.254,13195,0
2016-04-14,23.158,23.302,23.082,23.264,10883,0
2016-04-15,23.216,23.312,23.034,23.12,6796,0
2016-04-18,23.273,23.292,22.899,23.158,5220,0
2016-04-19,23.102,23.36,23.102,23.273,3855,0
2016-04-20,23.236,23.446,23.226,23.436,8063,0
2016-04-21,23.368,23.417,23.254,23.412,4284,0
2016-04-22,22.864,23.446,22.864,23.302,6578,0
2016-04-25,23.302,23.479,23.236,23.398,5589,0
2016-04-26,23.34,23.924,23.34,23.848,10900,0
2016-04-27,23.81,24.028,23.702,23.973,6144,0
2016-04-28,23.924,24.632,23.875,24.555,7418,0
2016-04-29,24.411,24.91,23.551,24.69,16736,0
2016-05-02,24.603,24.784,24.594,24.603,4048,0
2016-05-03,24.584,25.111,24.152,25.111,16318,0
2016-05-04,25.121,25.731,25.121,25.359,25507,0
2016-05-05,25.399,25.597,25.121,25.597,9156,0
2016-05-06,25.435,25.597,24.69,25.597,51011,0
2016-05-09,24.632,26.009,24.632,25.963,13568,0
2016-05-10,25.914,26.317,24.916,26.317,13706,0
2016-05-11,25.761,26.641,24.106,26.097,14241,0
2016-05-12,26.202,26.345,25.838,26.114,17293,0
2016-05-13,25.895,26.163,25.483,25.533,14845,0
2016-05-16,25.359,25.761,25.052,25.245,8348,0
2016-05-17,25.043,25.464,24.824,24.985,22374,0
2016-05-18,24.977,25.597,24.46,25.473,13922,0
2016-05-19,25.32,25.637,25.052,25.552,7816,0
2016-05-20,25.399,25.781,24.886,25.721,9407,0
2016-05-23,25.838,26.105,25.731,26.009,15041,0
2016-05-24,25.791,26.36,25.781,26.336,8767,0
2016-05-25,26.268,26.365,24.603,26.163,10552,0
2016-05-26,25.895,26.365,25.273,25.647,22842,0
2016-05-27,25.647,26.064,25.483,25.627,9176,0
2016-05-31,25.647,25.657,25.359,25.408,19728,0
2016-06-01,25.389,25.944,25.32,25.647,10319,0
2016-06-02,25.721,25.885,25.359,25.389,9472,0
2016-06-03,25.264,25.399,24.891,25.034,26010,0
2016-06-06,25.637,25.801,24.995,25.751,10880,0
2016-06-07,25.552,25.791,25.048,25.225,19208,0
2016-06-08,25.111,25.627,24.9,25.139,12910,0
2016-06-09,25.149,25.791,24.977,25.569,20649,0
2016-06-10,25.523,26.239,25.491,26.059,22392,0
2016-06-13,25.895,25.98,24.202,24.46,33006,0
2016-06-14,24.498,24.932,24.131,24.305,14289,0
2016-06-15,24.392,25.251,24.392,25.116,7589,0
2016-06-16,25.154,25.154,24.015,24.131,22555,0
2016-06-17,24.305,24.46,23.62,24.104,37179,0
2016-06-20,24.44,24.981,24.141,24.894,24653,0
2016-06-21,25.077,25.491,24.276,25.019,17198,0
2016-06-22,25.009,25.396,24.768,25.057,26789,0
2016-06-23,25.149,25.866,25.106,25.559,52557,0
2016-06-24,24.787,25.656,24.248,24.248,454097,0
2016-06-27,24.373,24.373,23.505,23.735,36500,0
2016-06-28,24.595,25.269,23.93,24.952,25419,0
2016-06-29,25.125,25.531,24.963,25.308,13094,0
2016-06-30,25.202,25.596,25.202,25.346,10499,0
2016-07-01,25.346,26.697,25.346,26.407,22583,0
2016-07-05,26.1,26.35,25.511,26.262,23402,0
2016-07-06,26.156,26.581,25.136,26.532,17157,0
2016-07-07,26.416,27.101,26.373,26.532,11467,0
2016-07-08,26.639,27.612,25.649,27.546,17713,0
2016-07-11,27.526,27.526,26.966,27.351,26702,0
2016-07-12,27.496,27.862,27.043,27.651,28569,0
2016-07-13,27.602,27.643,26.89,27.496,28327,0
2016-07-14,27.477,27.477,27.207,27.381,11891,0
2016-07-15,27.477,27.574,26.725,27.246,21406,0
2016-07-18,26.85,27.762,26.832,27.582,18946,0
2016-07-19,27.506,27.506,27.15,27.457,11776,0
2016-07-20,27.477,27.477,25.781,27.411,12024,0
2016-07-21,27.17,27.411,26.9,27.246,18086,0
2016-07-22,27.15,27.477,27.14,27.467,23563,0
2016-07-25,27.457,27.477,27.111,27.371,24642,0
2016-07-26,27.17,27.43,27.13,27.285,5941,0
2016-07-27,27.332,27.457,26.986,27.342,10411,0
2016-07-28,27.371,27.411,27.15,27.411,5470,0
2016-07-29,27.246,27.612,26.986,27.381,34513,0
2016-08-01,27.198,27.266,26.667,26.841,17949,0
2016-08-02,26.281,26.321,25.452,25.452,10594,0
2016-08-03,25.433,26.206,24.625,26.041,18119,0
2016-08-04,26.117,26.166,25.712,25.721,3437,0
2016-08-05,25.698,26.136,25.317,25.731,18432,0
2016-08-08,25.946,26.001,25.366,25.712,24138,0
2016-08-09,25.55,26.156,25.251,25.55,25879,0
2016-08-10,25.596,25.616,24.44,24.864,20599,0
2016-08-11,24.972,25.072,24.874,24.962,7875,0
2016-08-12,24.912,24.999,24.817,24.817,10594,0
2016-08-15,24.817,24.989,24.787,24.787,5082,0
2016-08-16,24.701,24.889,24.556,24.556,7491,0
2016-08-17,24.682,24.874,24.104,24.15,9368,0
2016-08-18,24.248,24.444,23.979,24.325,16104,0
2016-08-19,24.355,24.672,24.126,24.566,12541,0
2016-08-22,24.295,25.019,23.745,24.787,14227,0
2016-08-23,24.894,25.057,24.739,24.797,14824,0
2016-08-24,24.682,25.057,24.566,24.787,21093,0
2016-08-25,24.662,25.028,24.508,24.701,11436,0
2016-08-26,24.827,24.827,24.585,24.692,5281,0
2016-08-29,24.664,24.768,24.604,24.759,6476,0
2016-08-30,24.827,24.874,24.768,24.837,3209,0
2016-08-31,24.787,24.864,24.72,24.778,15914,0
2016-09-01,24.874,24.874,24.556,24.874,13011,0
2016-09-02,24.874,25.531,24.807,25.443,15721,0
2016-09-06,25.376,25.433,24.964,25.116,6211,0
2016-09-07,25.163,25.265,24.585,24.624,30658,0
2016-09-08,24.595,24.942,24.585,24.778,8170,0
2016-09-09,24.575,24.662,24.575,24.585,20564,0
2016-09-12,24.585,24.787,24.538,24.787,20861,0
2016-09-13,24.642,24.88,24.535,24.778,15140,0
2016-09-14,24.719,25.109,24.7,24.885,10470,0
2016-09-15,24.865,25.185,24.681,24.739,11081,0
2016-09-16,24.787,24.787,24.632,24.729,28513,0
2016-09-19,24.827,25.137,24.709,25.137,9262,0
2016-09-20,25.137,25.371,25.049,25.311,6348,0
2016-09-21,25.264,25.264,24.88,25.147,11912,0
2016-09-22,25.03,25.225,24.913,25.185,7613,0
2016-09-23,25.157,25.157,24.923,24.923,5845,0
2016-09-26,24.875,24.885,24.311,24.341,14993,0
2016-09-27,24.321,24.545,24.146,24.437,6969,0
2016-09-28,24.573,24.837,24.535,24.719,6686,0
2016-09-29,24.729,24.837,24.389,24.418,7832,0
2016-09-30,24.467,25.109,24.467,25.021,10247,0
2016-10-03,24.642,24.923,24.506,24.768,6437,0
2016-10-04,24.913,24.943,24.564,24.651,9831,0
2016-10-05,24.778,25.011,24.729,24.923,6478,0
2016-10-06,24.729,24.963,24.671,24.904,7192,0
2016-10-07,24.865,24.943,24.535,24.651,5444,0
2016-10-10,24.681,24.827,24.428,24.496,9291,0
2016-10-11,24.525,24.583,24.341,24.351,9466,0
2016-10-12,24.4,24.623,24.4,24.535,4111,0
2016-10-13,24.428,24.496,24.341,24.341,3543,0
2016-10-14,24.506,24.506,24.098,24.244,18820,0
2016-10-17,24.351,24.351,24.165,24.215,3338,0
2016-10-18,24.146,24.263,24.146,24.215,22878,0
2016-10-19,24.282,24.875,24.146,24.797,18151,0
2016-10-20,24.846,25.205,24.846,25.07,6269,0
2016-10-21,24.855,25.157,24.855,25.157,1045,0
2016-10-24,25.069,25.555,25.069,25.41,6199,0
2016-10-25,25.264,25.311,25.166,25.166,3858,0
2016-10-26,25.166,25.311,24.098,24.291,14289,0
2016-10-27,24.487,24.487,23.661,23.854,11895,0
2016-10-28,23.903,23.953,23.661,23.757,8532,0
2016-10-31,23.661,24,23.661,23.854,14171,0
2016-11-01,24,24.244,24,24.146,16201,0
2016-11-02,24.244,24.291,23.903,23.903,18261,0
2016-11-03,24,24.108,24,24.098,5712,0
2016-11-04,24.098,24.244,24.098,24.195,24020,0
2016-11-07,24.389,24.389,24.146,24.341,34138,0
2016-11-08,24.195,24.437,24.146,24.195,21649,0
2016-11-09,24.437,24.778,24.267,24.778,26409,0
2016-11-10,24.875,26.187,24.875,25.507,31137,0
2016-11-11,25.41,27.061,25.021,26.964,39999,0
2016-11-14,26.964,27.498,26.721,26.818,18594,0
2016-11-15,26.672,26.818,26.672,26.771,17663,0
2016-11-16,26.721,27.402,26.721,27.304,14660,0
2016-11-17,27.352,27.595,27.159,27.548,15916,0
2016-11-18,27.498,27.548,27.159,27.548,19942,0
2016-11-21,27.498,27.644,27.449,27.595,10999,0
2016-11-22,27.595,27.694,27.548,27.694,16889,0
2016-11-23,27.741,27.839,27.548,27.694,18609,0
2016-11-25,27.694,27.741,27.548,27.694,3873,0
2016-11-28,27.548,27.936,27.548,27.694,14441,0
2016-11-29,27.644,28.082,27.256,27.402,22447,0
2016-11-30,27.498,27.79,27.207,27.304,10011,0
2016-12-01,27.548,27.694,27.304,27.498,6534,0
2016-12-02,27.207,27.352,26.429,27.061,13292,0
2016-12-05,27.013,27.839,27.013,27.839,8627,0
2016-12-06,27.74,27.927,27.496,27.839,16750,0
2016-12-07,27.937,28.817,27.937,28.425,42953,0
2016-12-08,28.377,28.915,28.027,28.866,25775,0
2016-12-09,28.817,30.383,28.817,30.383,23658,0
2016-12-12,30.284,30.284,29.599,29.845,11020,0
2016-12-13,29.992,30.627,29.405,30.236,24292,0
2016-12-14,29.557,30.09,29.208,29.845,16819,0
2016-12-15,29.453,30.383,29.453,30.284,23967,0
2016-12-16,29.992,32.095,29.992,31.802,68567,0
2016-12-19,32.242,32.29,30.53,31.214,39385,0
2016-12-20,31.312,31.605,31.264,31.557,21002,0
2016-12-21,30.53,31.704,30.53,31.508,14741,0
2016-12-22,31.165,31.508,31.019,31.459,9261,0
2016-12-23,31.165,31.214,30.627,31.019,24058,0
2016-12-27,30.872,31.361,30.872,31.361,7093,0
2016-12-28,30.774,31.459,30.774,31.214,15576,0
2016-12-29,31.312,32.046,31.288,31.851,16908,0
2016-12-30,31.949,31.949,30.53,30.921,16088,0
2017-01-03,30.774,30.774,30.334,30.578,13004,0
2017-01-04,30.481,31.411,30.481,31.312,26007,0
2017-01-05,31.165,31.777,31.117,31.165,18701,0
2017-01-06,31.019,31.312,31.019,31.067,5974,0
2017-01-09,30.921,31.997,30.872,31.704,52411,0
2017-01-10,31.704,31.949,31.16,31.508,56186,0
2017-01-11,31.312,31.851,30.97,31.605,18111,0
2017-01-12,31.214,31.498,30.334,30.921,11740,0
2017-01-13,31.165,31.508,30.823,31.165,14707,0
2017-01-17,30.921,30.97,30.578,30.872,27878,0
2017-01-18,30.921,30.921,30.578,30.578,8402,0
2017-01-19,30.715,30.715,28.915,28.964,24981,0
2017-01-20,29.16,29.306,28.817,28.964,15053,0
2017-01-23,28.964,29.013,28.034,28.328,9891,0
2017-01-24,28.131,28.719,28.131,28.475,18724,0
2017-01-25,28.475,29.061,28.475,28.866,8211,0
2017-01-26,28.817,29.111,28.768,28.915,9161,0
2017-01-27,28.915,29.599,28.915,29.502,12330,0
2017-01-30,28.866,30.921,28.866,29.258,21822,0
2017-01-31,28.964,29.208,27.496,27.643,19250,0
2017-02-01,27.887,28.034,26.86,26.908,22902,0
2017-02-02,26.028,27.105,25.838,26.908,63936,0
2017-02-03,27.202,28.034,27.075,28.034,18862,0
2017-02-06,27.79,27.937,27.252,27.887,42611,0
2017-02-07,28.108,28.278,27.496,28.131,29295,0
2017-02-08,27.693,27.937,27.693,27.839,8272,0
2017-02-09,28.156,28.156,27.74,28.131,17050,0
2017-02-10,28.181,28.719,27.985,28.622,15872,0
2017-02-13,28.817,29.33,28.817,29.013,25191,0
2017-02-14,29.013,29.013,27.937,28.278,83076,0
2017-02-15,28.231,28.768,28.231,28.572,24574,0
2017-02-16,28.475,29.16,28.328,29.061,37278,0
2017-02-17,29.111,29.698,28.869,29.599,12717,0
2017-02-21,29.698,29.698,29.258,29.599,13776,0
2017-02-22,29.502,29.943,29.502,29.845,8485,0
2017-02-23,29.599,30.284,29.599,30.09,8061,0
2017-02-24,29.796,30.137,29.599,30.09,10917,0
2017-02-27,30.09,30.53,30.09,30.359,6493,0
2017-02-28,30.187,30.187,28.377,28.523,22866,0
2017-03-01,29.013,29.208,28.768,28.915,9566,0
2017-03-02,29.16,29.16,27.887,28.034,9542,0
2017-03-03,28.087,28.817,27.74,28.523,27584,0
2017-03-06,28.278,28.622,28.034,28.181,9634,0
2017-03-07,27.993,27.993,27.699,27.845,6961,0
2017-03-08,27.845,27.993,27.649,27.699,6727,0
2017-03-09,27.599,27.797,27.501,27.599,5884,0
2017-03-10,27.895,27.993,27.501,27.649,25611,0
2017-03-13,27.74,28.388,27.699,28.289,25283,0
2017-03-14,28.141,28.388,27.845,28.289,29031,0
2017-03-15,27.993,28.437,27.993,28.339,10386,0
2017-03-16,28.191,28.289,28.043,28.289,18067,0
2017-03-17,28.191,28.733,28.093,28.684,78441,0
2017-03-20,28.536,28.536,28.339,28.437,10438,0
2017-03-21,28.437,28.536,28.191,28.191,25716,0
2017-03-22,28.043,28.289,27.845,27.945,23086,0
2017-03-23,28.043,28.684,27.993,28.634,5259,0
2017-03-24,28.634,28.881,28.536,28.782,10800,0
2017-03-27,28.487,28.832,28.19,28.684,6652,0
2017-03-28,28.684,29.078,28.684,28.93,8548,0
2017-03-29,28.98,29.324,28.782,28.93,7604,0
2017-03-30,28.98,29.818,28.98,29.768,18205,0
2017-03-31,29.57,30.039,29.57,29.62,30473,0
2017-04-03,29.67,29.818,29.472,29.62,20160,0
2017-04-04,29.522,29.718,29.522,29.62,8436,0
2017-04-05,29.768,30.014,29.423,29.522,27237,0
2017-04-06,29.57,29.718,29.522,29.718,6915,0
2017-04-07,29.62,30.014,29.57,29.818,29070,0
2017-04-10,29.916,29.965,29.374,29.67,11728,0
2017-04-11,29.768,30.162,29.423,30.113,13148,0
2017-04-12,30.162,30.212,29.472,29.965,23634,0
2017-04-13,30.014,30.064,29.423,29.522,12948,0
2017-04-17,29.522,29.57,29.176,29.57,20023,0
2017-04-18,29.67,30.064,29.544,30.014,8581,0
2017-04-19,29.866,30.162,29.866,29.965,14684,0
2017-04-20,29.965,30.162,29.965,30.113,9556,0
2017-04-21,30.113,30.261,29.818,29.965,14896,0
2017-04-24,30.31,30.557,30.064,30.359,15746,0
2017-04-25,30.359,31.345,30.359,31.247,17295,0
2017-04-26,31.295,32.282,31.099,31.69,21675,0
2017-04-27,31.69,31.887,31.443,31.543,11994,0
2017-04-28,31.493,31.69,31.443,31.543,30516,0
2017-05-01,31.641,32.282,31.591,32.085,22107,0
2017-05-02,31.887,32.134,31.566,31.69,9105,0
2017-05-03,31.641,32.035,31.591,31.838,10760,0
2017-05-04,31.714,32.035,31.345,31.443,14907,0
2017-05-05,31.295,31.443,31.049,31.049,10255,0
2017-05-08,31.099,31.345,30.852,31,12415,0
2017-05-09,31.148,31.148,29.718,30.064,20874,0
2017-05-10,30.014,30.113,29.916,29.965,5560,0
2017-05-11,29.718,30.014,29.374,29.818,15920,0
2017-05-12,29.818,29.818,29.367,29.472,6054,0
2017-05-15,29.718,30.458,29.472,30.064,58315,0
2017-05-16,29.768,29.768,29.276,29.324,8643,0
2017-05-17,28.98,29.226,28.166,28.832,26990,0
2017-05-18,28.782,29.866,28.782,29.472,58520,0
2017-05-19,29.472,29.866,28.881,29.029,67556,0
2017-05-22,28.93,29.324,28.708,29.029,60775,0
2017-05-23,28.93,29.324,28.93,29.276,34240,0
2017-05-24,29.276,29.818,29.176,29.226,17795,0
2017-05-25,29.128,29.62,29.128,29.522,18696,0
2017-05-26,29.57,30.31,29.522,30.212,10797,0
2017-05-30,30.212,30.261,29.472,29.522,13314,0
2017-05-31,29.57,29.57,28.881,29.276,23598,0
2017-06-01,29.276,29.916,29.226,29.916,13948,0
2017-06-02,29.67,30.951,29.67,30.261,16411,0
2017-06-05,30.113,30.655,30.024,30.064,10848,0
2017-06-06,30.074,30.247,29.577,30.024,8706,0
2017-06-07,29.974,29.974,29.23,29.23,12808,0
2017-06-08,29.577,31.017,29.577,30.719,16734,0
2017-06-09,30.868,32.307,30.868,32.059,19271,0
2017-06-12,32.158,32.456,31.364,31.612,13525,0
2017-06-13,31.612,31.811,31.314,31.513,10083,0
2017-06-14,30.223,31.86,30.223,31.711,8783,0
2017-06-15,31.562,31.86,31.215,31.761,9260,0
2017-06-16,31.562,31.811,31.265,31.711,54761,0
2017-06-19,31.662,31.855,31.364,31.513,8145,0
2017-06-20,31.414,31.562,31.314,31.463,8880,0
2017-06-21,31.314,31.662,30.272,30.322,10122,0
2017-06-22,30.223,30.471,30.223,30.371,3644,0
2017-06-23,30.322,30.322,29.776,30.223,37269,0
2017-06-26,30.024,30.272,29.925,30.123,6016,0
2017-06-27,30.123,30.223,29.925,29.925,7693,0
2017-06-28,30.123,30.52,30.074,30.272,6484,0
2017-06-29,30.421,30.52,29.875,30.272,10041,0
2017-06-30,30.371,30.371,30.074,30.173,6487,0
2017-07-03,30.123,30.57,30.024,30.52,4801,0
2017-07-05,30.173,30.818,30.173,30.471,7939,0
2017-07-06,30.471,30.868,30.371,30.421,9257,0
2017-07-07,30.223,30.719,30.074,30.669,5327,0
2017-07-10,30.272,30.719,30.152,30.471,5244,0
2017-07-11,30.62,30.62,29.974,29.974,6938,0
2017-07-12,29.974,30.421,29.948,30.421,7602,0
2017-07-13,30.371,30.446,30.223,30.371,2925,0
2017-07-14,30.272,30.272,29.627,29.627,9598,0
2017-07-17,29.329,29.478,28.833,29.478,8392,0
2017-07-18,29.329,29.726,29.18,29.577,5357,0
2017-07-19,29.379,29.925,29.379,29.776,9421,0
2017-07-20,29.875,29.925,29.577,29.776,9029,0
2017-07-21,29.974,29.974,29.23,29.528,15058,0
2017-07-24,29.478,29.478,28.982,29.18,5577,0
2017-07-25,29.577,29.677,29.329,29.429,10019,0
2017-07-26,29.478,29.776,29.379,29.379,6037,0
2017-07-27,29.28,29.429,28.634,28.783,9753,0
2017-07-28,28.634,28.982,28.56,28.734,8123,0
2017-07-31,28.634,29.28,28.634,29.031,10630,0
2017-08-01,28.932,29.18,28.883,29.18,3550,0
2017-08-02,29.18,29.329,28.684,28.982,20024,0
2017-08-03,28.436,28.535,28.039,28.188,9138,0
2017-08-04,28.585,28.684,28.089,28.138,8275,0
2017-08-07,27.94,28.019,27.443,27.493,9054,0
2017-08-08,27.295,28.089,27.295,27.791,7446,0
2017-08-09,27.791,27.94,27.592,27.592,9922,0
2017-08-10,27.592,27.592,27.096,27.146,7413,0
2017-08-11,27.11,27.11,26.113,26.252,6590,0
2017-08-14,26.203,27.647,26.203,27.493,29398,0
2017-08-15,27.493,28.039,26.997,27.096,8913,0
2017-08-16,27.344,28.039,27.303,27.89,13059,0
2017-08-17,27.791,28.585,27.344,27.394,19004,0
2017-08-18,27.394,27.493,27.096,27.245,25243,0
2017-08-21,27.195,27.246,27.046,27.046,6124,0
2017-08-22,27.146,27.563,27.146,27.543,3802,0
2017-08-23,27.394,27.443,27.295,27.295,4078,0
2017-08-24,27.195,27.245,26.997,26.997,18728,0
2017-08-25,27.295,28.188,27.22,27.84,63639,0
2017-08-28,27.989,29.329,27.94,29.329,38667,0
2017-08-29,29.28,30.024,29.131,29.23,34455,0
2017-08-30,29.478,30.024,29.131,29.23,27568,0
2017-08-31,29.478,29.974,29.429,29.627,25253,0
2017-09-01,29.776,29.903,29.677,29.776,14659,0
2017-09-05,29.776,29.776,29.18,29.23,13396,0
2017-09-06,29.35,29.7,29.25,29.6,11848,0
2017-09-07,29.6,29.6,29.3,29.45,12844,0
2017-09-08,29.45,29.6,29.375,29.55,23490,0
2017-09-11,29.9,29.95,29.55,29.9,55140,0
2017-09-12,30,30.3,29.9,29.95,17810,0
2017-09-13,29.85,30.7,29.85,30.25,25389,0
2017-09-14,30.35,30.75,30.2,30.3,85046,0
2017-09-15,30.35,31.05,30.3,30.85,67369,0
2017-09-18,31,31.9,30.95,31.9,27557,0
2017-09-19,32,32.45,31.7233,32.45,46770,0
2017-09-20,32.55,33.95,32.525,33.65,36198,0
2017-09-21,33.75,34.1,33.4,33.55,38232,0
2017-09-22,33.6,34.05,33.35,34,19896,0
2017-09-25,34.1,34.25,33.625,33.7,31741,0
2017-09-26,33.7,34.45,33.7,34.05,41204,0
2017-09-27,34.2,35.6,34.15,35.35,38156,0
2017-09-28,35.1,35.8,34.725,35.3,54277,0
2017-09-29,35.25,35.45,34.7,34.95,73222,0
2017-10-02,35.15,35.65,34.95,35.3,53071,0
2017-10-03,35.45,35.525,35,35.2,23335,0
2017-10-04,35.15,35.4,34.6,34.6,24655,0
2017-10-05,34.8,35.15,34.65,34.75,26099,0
2017-10-06,34.7,34.94,34.5,34.6,13209,0
2017-10-09,34.8,35.2,34.65,35.15,12324,0
2017-10-10,35.2,35.895,35.2,35.75,13694,0
2017-10-11,35.8,36.7,35.55,35.9,36831,0
2017-10-12,35.95,35.95,35.55,35.6,12537,0
2017-10-13,35.65,35.75,35.25,35.6,10449,0
2017-10-16,35.65,35.9,34.7,34.85,30934,0
2017-10-17,34.7,35.1,34.6,34.6,8176,0
2017-10-18,34.9,35.7,34.75,35.4,17924,0
2017-10-19,35.2,35.5,34.95,35.15,12359,0
2017-10-20,35.5,35.7,35.275,35.7,10127,0
2017-10-23,35.7,35.75,35.35,35.65,13706,0
2017-10-24,35.85,36.2,35.7,35.7,15401,0
2017-10-25,35.5,36.25,35.2,36.15,64910,0
2017-10-26,36.15,36.25,35.5,35.6,16970,0
2017-10-27,35.65,35.7,35.25,35.65,18637,0
2017-10-30,35.6,35.6,34.5,34.5,16571,0
2017-10-31,34.4,34.4,32.35,32.5,21812,0
2017-11-01,32.9,33.3,31.85,32.65,12342,0
2017-11-02,33.25,34.25,32.65,34.25,8588,0
2017-11-03,34.1,34.35,33.8,34.15,15078,0
2017-11-06,34,34.55,33.65,34.225,14237,0
2017-11-07,33.25,34.1,33,33.4,14182,0
2017-11-08,33.4,34,33.2,33.65,13427,0
2017-11-09,33.35,33.4,32.775,33.15,11050,0
2017-11-10,33.15,33.45,33,33,9599,0
