Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.172,37.172,37.172,37.172,356,0
2005-02-28,37.172,37.172,37.172,37.172,1182,0
2005-03-01,36.752,36.752,36.752,36.752,1539,0
2005-03-02,37.387,37.387,37.172,37.172,478,0
2005-03-10,37.172,37.172,36.752,36.752,517,0
2005-03-11,37.172,37.172,37.172,37.172,356,0
2005-03-14,36.752,36.752,36.408,36.408,917,0
2005-03-15,36.286,36.324,34.637,34.637,6284,0
2005-03-16,35.273,35.273,35.273,35.273,473,0
2005-03-17,35.273,35.273,35.273,35.273,236,0
2005-03-18,35.273,35.273,35.273,35.273,829,0
2005-03-21,35.058,35.058,35.058,35.058,126,0
2005-03-22,34.888,35.058,34.888,35.058,510,0
2005-03-23,35.487,35.487,35.487,35.487,367,0
2005-03-24,35.487,35.487,35.487,35.487,1645,0
2005-03-28,35.487,35.487,34.888,35.487,6863,0
2005-03-30,35.487,35.487,34.888,34.888,1182,0
2005-03-31,34.888,34.888,34.888,34.888,531,0
2005-04-01,34.637,34.888,34.209,34.423,3880,0
2005-04-06,35.058,35.058,35.058,35.058,120,0
2005-04-07,34.844,34.844,34.423,34.423,709,0
2005-04-11,35.058,35.058,34.005,34.209,2128,0
2005-04-12,34.005,34.005,34.005,34.005,141,0
2005-04-14,34.637,35.058,34.637,35.058,236,0
2005-04-15,35.058,35.058,35.058,35.058,356,0
2005-04-18,35.058,35.058,34.637,34.637,1182,0
2005-04-25,34.721,34.721,34.721,34.721,735,0
2005-04-27,34.637,34.637,34.637,34.637,709,0
2005-04-28,34.637,34.637,32.943,33.871,6116,0
2005-05-02,33.791,34.209,33.791,34.209,593,0
2005-05-03,34.005,34.553,34.005,34.553,709,0
2005-05-04,34.844,34.844,34.005,34.005,3384,0
2005-05-06,34.637,34.637,34.423,34.637,2486,0
2005-05-11,35.058,35.058,34.637,34.637,473,0
2005-05-12,35.058,35.273,35.058,35.273,604,0
2005-05-13,35.487,35.487,35.487,35.487,236,0
2005-05-16,35.487,35.487,35.487,35.487,146,0
2005-05-18,36.324,36.324,36.324,36.324,531,0
2005-05-19,36.324,36.324,36.324,36.324,473,0
2005-05-20,36.324,36.324,36.324,36.324,653,0
2005-05-23,36.324,36.324,36.324,36.324,236,0
2005-05-24,36.324,36.324,36.324,36.324,2756,0
2005-05-27,36.873,36.873,36.873,36.873,374,0
2005-06-02,37.254,37.701,37.254,37.254,677,0
2005-06-03,37.254,37.254,37.254,37.254,226,0
2005-06-07,38.81,38.81,38.81,38.81,226,0
2005-06-08,36.807,36.807,36.37,36.37,1632,0
2005-06-10,38.81,38.81,38.81,38.81,226,0
2005-06-16,37.915,37.915,37.915,37.915,112,0
2005-06-17,38.585,38.585,38.585,38.585,338,0
2005-06-20,38.585,38.585,38.585,38.585,226,0
2005-06-22,36.594,36.594,36.37,36.37,5389,0
2005-06-23,36.594,37.701,36.594,37.03,1126,0
2005-06-27,37.478,37.478,37.478,37.478,226,0
2005-06-28,37.915,37.915,37.478,37.478,452,0
2005-06-29,37.478,37.701,37.478,37.701,338,0
2005-06-30,37.701,37.701,37.03,37.03,564,0
2005-07-01,37.431,37.431,36.454,36.454,338,0
2005-07-07,36.807,36.807,36.807,36.807,413,0
2005-07-08,37.431,37.431,37.431,37.431,226,0
2005-07-11,37.431,37.431,37.431,37.431,2158,0
2005-07-13,36.854,36.854,35.7,35.7,2281,0
2005-07-14,36.37,36.37,35.586,35.586,2873,0
2005-07-15,36.594,36.594,35.922,35.922,2538,0
2005-07-20,35.568,37.254,35.568,37.254,759,0
2005-07-25,35.523,36.37,35.523,36.37,338,0
2005-07-27,36.37,36.37,35.568,35.568,1351,0
2005-07-28,36.37,36.37,36.37,36.37,112,0
2005-07-29,35.568,35.922,35.487,35.487,2660,0
2005-08-03,36.146,36.146,35.922,35.922,494,0
2005-08-04,35.922,35.922,35.7,35.7,294,0
2005-08-05,35.487,35.922,35.487,35.922,2085,0
2005-08-08,35.487,35.922,35.487,35.922,1241,0
2005-08-10,35.922,35.922,35.922,35.922,273,0
2005-08-11,35.487,35.7,35.487,35.487,1067,0
2005-08-15,35.487,35.487,35.487,35.487,1126,0
2005-08-16,35.838,35.838,35.487,35.7,1318,0
2005-08-17,35.345,35.487,35.264,35.487,753,0
2005-08-18,35.838,35.838,35.838,35.838,790,0
2005-08-19,35.838,35.838,35.487,35.487,845,0
2005-08-23,35.487,35.487,35.487,35.487,790,0
2005-08-24,35.487,35.487,35.04,35.04,483,0
2005-08-25,35.04,35.439,35.04,35.439,1186,0
2005-08-26,35.058,35.058,34.591,34.591,2310,0
2005-08-29,34.591,35.487,34.153,34.153,2777,0
2005-08-30,35.04,35.04,34.153,34.153,1030,0
2005-08-31,34.758,34.908,34.758,34.908,2255,0
2005-09-01,34.815,34.815,34.815,34.815,677,0
2005-09-02,34.153,34.815,34.153,34.815,2401,0
2005-09-06,34.153,34.153,33.93,33.93,1691,0
2005-09-07,34.591,34.591,34.367,34.367,1015,0
2005-09-08,33.93,33.977,33.705,33.705,1351,0
2005-09-09,33.705,33.705,33.705,33.705,120,0
2005-09-13,34.153,34.153,33.705,33.957,3792,0
2005-09-14,33.93,34.153,33.93,34.153,957,0
2005-09-15,33.753,33.93,33.705,33.705,4811,0
2005-09-16,33.93,34.153,33.705,33.705,1983,0
2005-09-20,33.705,33.705,33.705,33.705,901,0
2005-09-22,33.837,33.93,33.837,33.837,800,0
2005-09-23,33.705,33.705,33.705,33.705,1851,0
2005-09-26,33.705,33.705,33.705,33.705,677,0
2005-09-27,33.705,33.705,33.705,33.705,112,0
2005-09-28,33.705,33.705,33.705,33.705,453,0
2005-09-29,33.623,33.623,33.307,33.307,1721,0
2005-09-30,33.658,33.658,33.658,33.658,677,0
2005-10-03,33.307,33.658,32.82,33.658,2242,0
2005-10-05,32.868,32.868,32.82,32.82,452,0
2005-10-06,33.481,33.481,32.82,32.82,2648,0
2005-10-07,32.82,33.258,32.82,32.82,2044,0
2005-10-10,33.258,33.258,32.774,32.774,854,0
2005-10-11,32.644,32.644,31.974,32.644,2184,0
2005-10-12,31.974,31.974,31.937,31.937,1241,0
2005-10-13,31.937,31.937,31.844,31.844,504,0
2005-10-14,32.82,32.82,32.82,32.82,677,0
2005-10-17,32.82,32.82,31.714,31.714,687,0
2005-10-18,32.15,32.82,32.15,32.82,781,0
2005-10-21,32.372,32.372,31.937,31.937,790,0
2005-10-24,32.113,32.15,32.113,32.15,2931,0
2005-10-25,32.372,32.372,31.937,31.937,957,0
2005-10-26,32.596,32.596,32.596,32.596,430,0
2005-10-27,31.974,31.974,31.974,31.974,564,0
2005-10-28,32.372,32.596,32.15,32.596,1071,0
2005-10-31,32.596,32.82,32.15,32.15,2741,0
2005-11-01,32.15,32.15,32.15,32.15,564,0
2005-11-02,32.596,32.596,32.596,32.596,790,0
2005-11-03,32.596,32.596,32.596,32.596,338,0
2005-11-04,32.15,32.15,32.15,32.15,893,0
2005-11-09,32.113,32.372,32.113,32.372,278,0
2005-11-10,32.596,32.596,32.113,32.372,1351,0
2005-11-11,32.113,32.113,32.113,32.113,112,0
2005-11-14,32.113,32.113,31.714,31.714,901,0
2005-11-15,32.15,32.15,32.15,32.15,609,0
2005-11-16,31.937,31.937,31.491,31.491,677,0
2005-11-17,31.937,31.937,31.491,31.491,1241,0
2005-11-18,31.491,31.491,31.266,31.266,901,0
2005-11-21,31.491,31.491,31.042,31.491,1500,0
2005-11-22,31.042,31.572,30.558,31.572,4786,0
2005-11-23,31.572,31.572,31.182,31.572,1674,0
2005-11-28,31.572,31.572,31.491,31.491,1351,0
2005-11-29,31.182,31.182,30.828,31.136,3325,0
2005-11-30,31.136,31.182,31.042,31.182,1721,0
2005-12-01,31.572,31.714,31.572,31.714,668,0
2005-12-02,31.937,31.937,31.042,31.266,1495,0
2005-12-05,31.937,31.937,31.937,31.937,564,0
2005-12-06,31.937,31.937,31.311,31.714,868,0
2005-12-07,31.714,31.714,31.714,31.714,112,0
2005-12-08,31.042,31.042,31.042,31.042,344,0
2005-12-09,31.311,31.714,31.042,31.266,3566,0
2005-12-12,31.266,31.714,31.088,31.088,1109,0
2005-12-14,31.759,31.759,31.714,31.714,620,0
2005-12-15,31.714,31.759,31.714,31.759,677,0
2005-12-19,31.759,31.759,31.759,31.759,145,0
2005-12-20,31.088,31.088,31.088,31.088,303,0
2005-12-23,31.088,31.127,31.088,31.088,476,0
2005-12-27,31.088,31.266,30.689,30.689,1456,0
2005-12-28,30.903,31.042,30.605,31.042,680,0
2005-12-29,31.042,31.042,31.042,31.042,358,0
2005-12-30,30.605,30.605,30.605,30.605,2642,0
2006-01-04,31.491,31.491,30.605,30.605,253,0
2006-01-05,30.828,30.828,30.828,30.828,338,0
2006-01-06,30.828,31.491,30.828,31.491,226,0
2006-01-09,30.605,31.667,30.605,31.667,768,0
2006-01-10,31.042,31.042,31.042,31.042,2156,0
2006-01-11,31.667,31.667,30.643,31.266,620,0
2006-01-12,30.643,31.042,30.643,31.042,1542,0
2006-01-13,31.042,31.042,31.042,31.042,399,0
2006-01-17,31.042,31.042,30.828,30.828,1023,0
2006-01-18,31.491,31.667,31.491,31.667,492,0
2006-01-19,31.667,31.667,30.605,31.042,1545,0
2006-01-20,31.62,31.62,31.62,31.62,452,0
2006-01-23,31.62,31.62,31.62,31.62,564,0
2006-01-24,31.62,31.62,31.266,31.62,1105,0
2006-01-25,31.266,31.266,31.266,31.266,338,0
2006-01-26,31.088,31.491,31.088,31.491,790,0
2006-01-27,31.042,31.042,30.866,31.042,2260,0
2006-01-30,30.828,30.828,30.605,30.605,677,0
2006-01-31,31.042,31.266,31.042,31.266,735,0
2006-02-01,31.491,31.491,31.491,31.491,730,0
2006-02-02,31.491,31.491,31.491,31.491,533,0
2006-02-03,31.491,31.491,31.042,31.042,2128,0
2006-02-07,30.605,30.605,29.711,29.711,4227,0
2006-02-08,29.496,30.381,29.496,30.381,1015,0
2006-02-09,29.32,29.32,29.32,29.32,120,0
2006-02-10,29.934,30.381,29.934,30.381,3350,0
2006-02-13,30.381,30.381,29.357,29.357,7393,0
2006-02-14,30.381,30.381,29.934,30.157,699,0
2006-02-15,29.496,29.496,29.451,29.451,4785,0
2006-02-16,29.534,29.534,29.534,29.534,236,0
2006-02-22,30.157,30.157,30.157,30.157,1791,0
2006-02-23,30.157,30.381,30.157,30.381,790,0
2006-02-24,30.381,30.381,30.381,30.381,171,0
2006-02-28,30.605,30.605,30.381,30.381,790,0
2006-03-02,30.605,30.605,30.605,30.605,112,0
2006-03-03,30.512,30.512,30.381,30.381,621,0
2006-03-06,30.335,30.335,30.157,30.157,1241,0
2006-03-07,29.496,30.288,29.272,29.32,1466,0
2006-03-08,29.711,29.711,29.392,29.392,3608,0
2006-03-09,29.711,29.711,29.357,29.357,1126,0
2006-03-10,29.282,29.282,29.272,29.272,2029,0
2006-03-13,29.272,29.272,29.272,29.272,112,0
2006-03-14,29.272,29.272,29.272,29.272,618,0
2006-03-15,29.272,29.711,29.096,29.096,1485,0
2006-03-16,30.074,30.074,30.074,30.074,656,0
2006-03-17,29.711,30.074,28.826,28.826,5561,0
2006-03-20,28.826,29.272,28.603,29.272,2907,0
2006-03-21,29.496,29.496,29.496,29.496,1691,0
2006-03-22,29.496,29.719,29.496,29.496,2648,0
2006-03-23,29.272,29.272,28.209,28.209,4120,0
2006-03-24,29.272,29.272,29.272,29.272,338,0
2006-03-27,29.272,29.272,29.272,29.272,677,0
2006-03-29,29.272,29.272,28.826,28.826,397,0
2006-03-30,28.826,28.826,28.388,28.388,1576,0
2006-03-31,28.826,28.826,28.826,28.826,1126,0
2006-04-03,28.388,28.826,28.388,28.826,338,0
2006-04-04,28.603,29.049,28.603,29.049,3883,0
2006-04-06,29.272,29.272,29.272,29.272,564,0
2006-04-07,29.272,29.272,29.272,29.272,1859,0
2006-04-10,29.049,29.272,29.049,29.272,1651,0
2006-04-11,29.496,29.496,29.179,29.179,1904,0
2006-04-12,29.272,29.272,29.272,29.272,4508,0
2006-04-13,29.144,29.226,29.144,29.226,12402,0
2006-04-18,29.272,29.272,29.272,29.272,1071,0
2006-04-19,29.272,29.272,29.272,29.272,1121,0
2006-04-20,29.496,29.496,29.496,29.496,338,0
2006-04-21,29.272,29.496,29.272,29.272,2290,0
2006-04-25,29.496,29.496,29.496,29.496,790,0
2006-04-27,29.711,30.157,29.711,30.157,1086,0
2006-04-28,30.381,30.381,30.381,30.381,452,0
2006-05-01,30.381,30.605,30.381,30.605,1810,0
2006-05-02,30.958,30.958,30.958,30.958,260,0
2006-05-03,30.828,30.958,30.605,30.958,1114,0
2006-05-04,31.042,31.042,31.042,31.042,2029,0
2006-05-05,31.266,31.491,30.828,30.828,2323,0
2006-05-08,31.491,31.491,31.491,31.491,317,0
2006-05-09,31.491,31.491,30.429,30.828,3371,0
2006-05-10,30.828,31.396,30.828,31.396,452,0
2006-05-11,30.828,30.828,30.205,30.828,915,0
2006-05-16,30.689,31.491,30.689,31.491,304,0
2006-05-17,31.491,31.714,31.182,31.714,2571,0
2006-05-18,31.937,31.937,31.937,31.937,239,0
2006-05-19,31.937,32.15,31.844,31.844,677,0
2006-05-22,31.088,31.937,31.088,31.937,5852,0
2006-05-23,31.491,31.491,31.491,31.491,790,0
2006-05-24,31.491,31.937,31.22,31.714,2592,0
2006-05-25,32.15,32.327,32.15,32.327,452,0
2006-05-26,32.327,32.327,32.327,32.327,226,0
2006-05-31,32.327,32.372,32.327,32.327,1126,0
2006-06-02,32.596,32.82,32.291,32.596,940,0
2006-06-06,32.82,33.705,32.372,32.372,7778,0
2006-06-07,32.644,33.481,32.644,33.481,702,0
2006-06-08,32.644,34.591,32.644,34.591,1347,0
2006-06-09,32.868,32.868,32.868,32.868,236,0
2006-06-12,32.868,32.868,32.868,32.868,620,0
2006-06-13,32.82,32.82,32.644,32.82,1466,0
2006-06-14,32.82,32.82,32.644,32.82,1987,0
2006-06-15,32.82,32.82,32.644,32.644,870,0
2006-06-20,34.153,34.285,32.82,32.82,6481,0
2006-06-27,33.93,33.93,32.868,32.868,648,0
2006-06-28,33.93,33.93,32.82,32.82,730,0
2006-06-29,33.705,33.705,33.258,33.258,694,0
2006-06-30,32.82,32.82,32.82,32.82,1126,0
2006-07-03,33.044,33.044,33.044,33.044,226,0
2006-07-06,33.93,33.93,33.93,33.93,703,0
2006-07-07,33.258,33.258,33.258,33.258,564,0
2006-07-10,33.258,33.258,33.258,33.258,452,0
2006-07-11,33.044,33.044,33.044,33.044,564,0
2006-07-12,33.258,33.258,33.044,33.044,1126,0
2006-07-14,33.044,33.044,33.044,33.044,1176,0
2006-07-17,33.044,33.258,33.044,33.258,790,0
2006-07-20,33.258,33.481,33.258,33.481,338,0
2006-07-24,33.258,33.258,33.258,33.258,790,0
2006-07-25,33.258,33.258,33.044,33.044,1632,0
2006-07-26,33.044,33.044,32.82,33.044,1241,0
2006-07-27,32.82,33.435,32.82,33.435,2441,0
2006-07-31,32.82,32.82,32.82,32.82,112,0
2006-08-02,32.868,32.868,32.868,32.868,120,0
2006-08-03,32.82,32.82,32.82,32.82,112,0
2006-08-08,32.692,32.692,32.692,32.692,452,0
2006-08-09,33.044,33.044,33.044,33.044,112,0
2006-08-15,32.644,32.644,32.644,32.644,1966,0
2006-08-16,32.82,32.82,32.82,32.82,452,0
2006-08-17,32.692,32.792,32.692,32.792,5297,0
2006-08-22,33.148,33.148,33.148,33.148,226,0
2006-08-23,33.044,33.044,32.82,32.82,452,0
2006-08-29,32.774,32.82,32.774,32.82,338,0
2006-08-30,32.692,32.692,32.692,32.692,155,0
2006-08-31,32.82,32.82,32.82,32.82,171,0
2006-09-01,32.82,32.82,32.82,32.82,278,0
2006-09-05,32.692,32.692,32.692,32.692,774,0
2006-09-06,32.692,32.692,32.692,32.692,112,0
2006-09-07,32.692,32.692,32.692,32.692,1691,0
2006-09-08,32.692,32.73,32.692,32.692,4170,0
2006-09-11,32.73,32.73,32.596,32.596,3928,0
2006-09-13,32.506,32.506,32.506,32.506,226,0
2006-09-14,32.372,32.692,32.372,32.692,1114,0
2006-09-15,32.692,32.82,32.692,32.82,1576,0
2006-09-21,33.044,33.044,33.044,33.044,226,0
2006-09-22,32.82,32.82,32.82,32.82,938,0
2006-09-26,33.044,33.044,33.044,33.044,226,0
2006-09-27,32.82,32.82,32.82,32.82,756,0
2006-09-29,32.868,32.868,32.868,32.868,2931,0
2006-10-02,32.82,32.82,32.82,32.82,1092,0
2006-10-04,32.82,32.82,32.82,32.82,290,0
2006-10-05,32.82,33.044,32.82,33.044,2841,0
2006-10-13,32.952,32.952,32.952,32.952,226,0
2006-10-16,32.952,32.952,32.952,32.952,564,0
2006-10-17,33.044,33.044,32.907,33.044,1466,0
2006-10-19,33.044,33.258,33.044,33.258,884,0
2006-10-24,33.258,33.258,33.258,33.258,790,0
2006-10-25,33.93,33.93,33.93,33.93,425,0
2006-11-01,33.258,34.367,33.258,33.258,3011,0
2006-11-08,32.868,32.868,32.868,32.868,1126,0
2006-11-13,32.868,33.258,32.868,33.258,601,0
2006-11-14,33.044,33.044,33.044,33.044,1126,0
2006-11-15,33.044,34.591,33.044,34.591,2366,0
2006-11-17,33.705,33.705,32.468,32.962,16109,0
2006-11-20,32.82,33.258,32.82,33.258,941,0
2006-11-21,33.481,33.481,33.481,33.481,553,0
2006-11-28,33.481,33.481,32.868,32.868,1588,0
2006-12-01,32.952,32.952,32.952,32.952,150,0
2006-12-06,32.952,32.952,32.82,32.82,1494,0
2006-12-07,32.907,33.258,32.907,33.258,4481,0
2006-12-08,33.481,33.93,33.481,33.93,4248,0
2006-12-11,32.907,33.705,32.907,33.705,677,0
2006-12-13,32.907,32.907,32.907,32.907,164,0
2006-12-14,32.907,32.907,32.907,32.907,226,0
2006-12-15,33.705,33.705,32.952,32.952,424,0
2006-12-18,32.907,32.907,32.907,32.907,564,0
2006-12-21,32.907,33.025,32.907,33.025,2228,0
2006-12-22,32.924,32.924,32.924,32.924,226,0
2006-12-27,32.82,32.82,32.468,32.468,1126,0
2006-12-29,32.468,32.468,32.42,32.42,390,0
2007-01-03,32.42,32.82,32.42,32.82,742,0
2007-01-04,33.705,33.705,33.705,33.705,112,0
2007-01-05,32.82,32.82,32.82,32.82,730,0
2007-01-08,32.82,32.82,32.82,32.82,226,0
2007-01-11,33.258,33.696,32.82,32.82,1229,0
2007-01-12,33.082,33.082,33.082,33.082,226,0
2007-01-17,33.072,33.072,33.072,33.072,112,0
2007-01-18,32.596,32.596,32.596,32.596,215,0
2007-01-19,32.596,32.897,32.596,32.897,312,0
2007-01-24,32.82,32.907,32.82,32.907,901,0
2007-01-25,32.596,32.596,32.596,32.596,236,0
2007-01-29,32.82,32.82,32.82,32.82,226,0
2007-01-30,32.596,32.596,32.596,32.596,338,0
2007-01-31,32.596,32.596,32.596,32.596,226,0
2007-02-02,32.596,32.596,32.596,32.596,452,0
2007-02-05,32.606,32.606,32.372,32.372,1466,0
2007-02-06,32.372,32.372,32.372,32.372,226,0
2007-02-07,32.82,32.82,32.82,32.82,564,0
2007-02-13,32.506,32.506,32.506,32.506,1141,0
2007-02-14,32.372,32.372,31.944,31.944,1576,0
2007-02-15,31.937,31.937,31.937,31.937,774,0
2007-02-20,32.068,32.068,32.068,32.068,255,0
2007-02-22,32.104,32.104,32.104,32.104,612,0
2007-02-23,32.068,32.068,32.068,32.068,452,0
2007-02-26,32.068,32.068,32.068,32.068,482,0
2007-02-27,32.068,32.068,32.068,32.068,1186,0
2007-02-28,32.068,32.068,32.068,32.068,950,0
2007-03-01,32.372,32.372,32.068,32.068,1823,0
2007-03-05,32.73,32.73,32.72,32.72,438,0
2007-03-06,32.068,32.068,31.937,31.937,2555,0
2007-03-07,32.068,32.068,31.974,31.982,3790,0
2007-03-08,31.937,31.937,31.937,31.937,226,0
2007-03-09,31.937,31.937,31.937,31.937,278,0
2007-03-13,31.937,31.937,31.937,31.937,594,0
2007-03-16,31.491,31.937,31.358,31.937,790,0
2007-03-26,31.491,31.491,31.358,31.358,3157,0
2007-03-27,31.358,31.358,31.358,31.358,226,0
2007-03-28,31.491,31.491,31.491,31.491,1723,0
2007-04-02,31.491,31.491,31.491,31.491,164,0
2007-04-03,31.358,31.358,31.358,31.358,564,0
2007-04-04,31.358,31.358,30.958,30.958,2688,0
2007-04-05,31.107,31.107,31.107,31.107,2468,0
2007-04-09,30.866,31.004,30.512,30.605,2255,0
2007-04-12,30.464,30.512,30.464,30.512,625,0
2007-04-18,30.429,30.429,30.157,30.167,2535,0
2007-04-19,30.148,30.148,29.711,29.711,1126,0
2007-04-20,30.429,30.512,30.429,30.429,1401,0
2007-04-23,30.828,30.828,30.512,30.828,615,0
2007-04-24,30.464,30.464,30.464,30.464,478,0
2007-04-26,30.464,30.464,30.464,30.464,1650,0
2007-04-27,30.464,31.004,30.464,31.004,2874,0
2007-04-30,31.042,31.443,30.605,31.443,1308,0
2007-05-01,31.491,31.491,31.491,31.491,112,0
2007-05-02,31.491,31.491,30.464,30.512,3909,0
2007-05-03,30.512,30.512,30.512,30.512,1691,0
2007-05-08,30.828,30.828,30.828,30.828,112,0
2007-05-09,31.481,31.491,31.481,31.491,342,0
2007-05-10,30.605,31.491,30.605,31.491,1048,0
2007-05-17,31.491,31.491,31.491,31.491,338,0
2007-05-23,31.491,31.491,31.491,31.491,113,0
2007-05-25,33.053,33.063,33.053,33.063,653,0
2007-05-29,33.157,33.157,33.157,33.157,216,0
2007-05-30,31.899,31.899,31.061,31.061,2042,0
2007-05-31,31.201,31.201,31.042,31.061,10778,0
2007-06-01,30.922,30.968,30.922,30.968,3973,0
2007-06-05,30.968,31.201,30.968,31.201,1153,0
2007-06-06,31.201,31.201,31.201,31.201,356,0
2007-06-07,31.201,31.201,31.201,31.201,303,0
2007-06-12,31.201,31.201,30.968,30.968,1006,0
2007-06-13,31.201,31.201,30.828,31.201,2226,0
2007-06-14,30.828,30.828,30.828,30.828,216,0
2007-06-15,30.736,31.201,30.736,31.201,1298,0
2007-06-18,30.736,30.893,30.736,30.893,2346,0
2007-06-25,30.968,31.201,30.968,31.201,319,0
2007-06-26,30.736,30.736,29.804,29.804,1089,0
2007-06-27,29.804,29.804,28.902,28.902,964,0
2007-06-28,28.92,30.187,28.872,30.187,803,0
2007-06-29,30.53,30.53,30.53,30.53,241,0
2007-07-02,30.455,30.455,30.446,30.455,1074,0
2007-07-03,30.549,30.549,28.442,28.442,886,0
2007-07-05,29.106,29.106,28.407,28.778,2271,0
2007-07-06,28.872,28.872,28.778,28.778,974,0
2007-07-09,28.853,28.872,28.407,28.407,1785,0
2007-07-10,28.872,28.872,26.171,26.171,4493,0
2007-07-11,26.171,26.684,26.078,26.684,2988,0
2007-07-12,26.731,26.964,26.545,26.777,3159,0
2007-07-13,27.011,27.242,26.777,27.056,2715,0
2007-07-16,27.103,27.43,27.103,27.43,1759,0
2007-07-17,27.986,27.986,27.94,27.94,535,0
2007-07-18,27.287,27.287,27.287,27.287,112,0
2007-07-19,27.521,27.94,27.521,27.521,651,0
2007-07-25,29.431,29.431,27.011,27.475,7107,0
2007-07-27,27.011,27.94,27.011,27.011,1546,0
2007-07-30,27.011,27.011,27.011,27.011,648,0
2007-07-31,27.475,27.94,27.475,27.94,3479,0
2007-08-01,28.407,28.407,27.662,28.407,2684,0
2007-08-02,28.407,28.407,28.407,28.407,548,0
2007-08-06,27.708,28.407,27.708,28.407,1394,0
2007-08-07,28.034,28.034,28.034,28.034,578,0
2007-08-08,28.034,29.339,28.034,29.339,6068,0
2007-08-09,28.639,28.872,28.639,28.872,859,0
2007-08-10,28.174,28.174,28.174,28.174,102,0
2007-08-13,28.128,28.138,28.128,28.138,841,0
2007-08-14,28.882,28.882,28.882,28.882,112,0
2007-08-20,28.92,28.92,28.92,28.92,216,0
2007-08-21,29.804,29.804,29.804,29.804,899,0
2007-08-22,28.92,28.92,28.92,28.92,266,0
2007-08-23,28.939,28.939,28.929,28.929,1096,0
2007-08-24,30.269,30.736,30.259,30.736,535,0
2007-08-28,29.161,29.161,29.161,29.161,285,0
2007-09-05,29.804,29.804,29.339,29.339,849,0
2007-09-06,31.107,31.107,30.736,30.736,276,0
2007-09-07,29.076,29.086,29.076,29.086,755,0
2007-09-10,29.076,29.076,29.076,29.076,995,0
2007-09-14,29.804,29.804,29.804,29.804,102,0
2007-09-19,29.758,29.758,29.571,29.571,335,0
2007-09-21,29.246,29.246,29.246,29.246,266,0
2007-09-24,29.292,29.292,29.292,29.292,188,0
2007-09-25,29.292,29.292,29.292,29.292,231,0
2007-09-26,29.292,29.292,29.292,29.292,988,0
2007-09-28,29.431,29.561,29.431,29.561,319,0
2007-10-01,29.292,29.292,29.292,29.292,226,0
2007-10-02,29.431,29.431,29.292,29.292,379,0
2007-10-03,29.339,29.339,29.226,29.226,1842,0
2007-10-04,29.339,29.339,29.106,29.106,807,0
2007-10-05,29.804,29.804,29.106,29.106,859,0
2007-10-10,29.106,29.339,29.106,29.106,1104,0
2007-10-11,29.106,29.106,29.106,29.106,226,0
2007-10-12,29.758,29.804,29.758,29.804,634,0
2007-10-16,29.339,29.339,29.339,29.339,535,0
2007-10-18,29.339,29.339,29.339,29.339,169,0
2007-10-19,29.339,29.339,29.339,29.339,163,0
2007-10-22,29.339,29.339,29.339,29.339,1290,0
2007-10-24,29.339,29.339,29.339,29.339,319,0
2007-10-26,29.339,29.339,29.339,29.339,592,0
2007-10-30,29.339,29.571,29.339,29.571,1126,0
2007-11-01,29.339,29.804,29.339,29.804,400,0
2007-11-02,29.804,29.804,29.804,29.804,319,0
2007-11-05,29.339,29.339,29.339,29.339,3220,0
2007-11-06,29.339,29.692,29.339,29.339,6798,0
2007-11-07,29.339,29.804,29.339,29.804,1982,0
2007-11-08,29.339,29.804,29.339,29.804,889,0
2007-11-09,29.804,29.804,29.804,29.804,216,0
2007-11-12,30.736,30.736,29.339,29.339,16487,0
2007-11-13,29.339,29.339,29.339,29.339,2469,0
2007-11-19,29.925,29.925,29.571,29.571,13434,0
2007-11-21,31.667,31.667,29.804,29.804,1145,0
2007-11-23,29.804,31.667,29.804,31.667,913,0
2007-11-26,29.525,29.525,29.525,29.525,7195,0
2007-11-28,29.804,29.804,29.804,29.804,859,0
2007-11-29,29.804,29.804,29.804,29.804,660,0
2007-11-30,29.339,29.339,29.339,29.339,273,0
2007-12-03,29.339,29.339,29.339,29.339,2402,0
2007-12-04,30.736,30.736,30.736,30.736,749,0
2007-12-05,30.269,30.269,30.269,30.269,216,0
2007-12-06,30.269,30.269,30.269,30.269,1479,0
2007-12-07,30.968,30.968,30.968,30.968,859,0
2007-12-11,29.339,29.339,29.339,29.339,216,0
2007-12-13,29.339,29.339,29.339,29.339,5433,0
2007-12-17,30.035,30.035,29.897,29.897,319,0
2007-12-18,28.872,29.339,27.94,27.94,1500,0
2007-12-19,29.804,29.804,27.94,27.94,470,0
2007-12-20,28.872,28.872,28.639,28.639,393,0
2007-12-24,27.94,27.94,27.94,27.94,462,0
2007-12-28,27.94,27.94,27.94,27.94,820,0
2007-12-31,27.94,27.94,27.94,27.94,1105,0
2008-01-02,27.94,27.94,27.94,27.94,6301,0
2008-01-09,28.407,28.407,27.94,27.94,974,0
2008-01-15,27.94,27.94,27.94,27.94,126,0
2008-01-18,27.94,27.94,27.94,27.94,529,0
2008-01-23,27.94,27.94,27.521,27.521,882,0
2008-01-25,27.475,27.475,27.475,27.475,403,0
2008-01-29,27.475,27.475,27.475,27.475,292,0
2008-02-04,27.475,27.475,27.475,27.475,861,0
2008-02-05,27.94,27.94,27.94,27.94,102,0
2008-02-06,27.94,27.94,27.94,27.94,431,0
2008-02-12,27.986,27.986,27.986,27.986,120,0
2008-02-13,27.986,27.986,27.986,27.986,275,0
2008-02-15,28.034,28.034,28.034,28.034,8883,0
2008-02-20,29.339,29.339,28.872,28.872,1074,0
2008-02-21,28.034,28.034,28.034,28.034,749,0
2008-02-22,28.872,28.872,28.452,28.452,12469,0
2008-02-25,28.034,28.034,28.034,28.034,1609,0
2008-02-29,28.452,28.452,28.452,28.452,431,0
2008-03-04,28.407,28.407,28.407,28.407,535,0
2008-03-11,28.872,28.872,28.639,28.639,319,0
2008-03-13,28.034,28.034,28.034,28.034,1373,0
2008-03-14,28.174,28.174,28.174,28.174,6410,0
2008-03-17,28.034,28.034,28.034,28.034,2383,0
2008-03-19,28.034,28.034,28.034,28.034,453,0
2008-03-24,28.034,28.034,28.034,28.034,4051,0
2008-03-25,28.034,28.034,28.034,28.034,487,0
2008-03-26,28.034,28.034,28.034,28.034,1819,0
2008-03-27,28.034,28.034,28.034,28.034,1498,0
2008-03-31,28.034,28.034,28.034,28.034,965,0
2008-04-03,28.034,28.034,28.034,28.034,1170,0
2008-04-04,28.034,28.407,28.034,28.407,12110,0
2008-04-07,27.986,27.986,27.986,27.986,102,0
2008-04-08,27.986,27.986,27.986,27.986,198,0
2008-04-09,27.986,27.986,27.986,27.986,102,0
2008-04-10,27.986,27.986,27.986,27.986,1126,0
2008-04-16,27.986,28.872,27.986,28.872,845,0
2008-04-18,28.407,28.407,28.407,28.407,1382,0
2008-04-22,28.407,28.407,28.407,28.407,319,0
2008-04-24,27.986,27.986,27.986,27.986,538,0
2008-04-29,28.174,28.174,28.174,28.174,319,0
2008-04-30,28.174,28.174,27.986,27.986,639,0
2008-05-01,27.986,27.986,27.986,27.986,560,0
2008-05-02,27.986,28.082,27.986,28.082,547,0
2008-05-07,28.174,28.407,27.986,27.986,1451,0
2008-05-08,27.986,27.986,27.94,27.94,1072,0
2008-05-09,27.94,27.94,27.94,27.94,351,0
2008-05-12,28.872,28.872,28.872,28.872,102,0
2008-05-13,27.94,27.94,27.94,27.94,886,0
2008-05-14,27.94,27.94,27.94,27.94,476,0
2008-05-15,28.872,28.872,27.94,27.94,221,0
2008-05-16,28.872,28.872,28.872,28.872,359,0
2008-05-20,28.407,28.407,27.94,27.94,19440,0
2008-05-21,27.94,27.94,27.94,27.94,247,0
2008-05-22,28.872,28.872,28.872,28.872,319,0
2008-05-23,28.872,28.872,28.407,28.407,441,0
2008-05-29,28.407,28.407,28.407,28.407,266,0
2008-05-30,28.862,28.862,28.862,28.862,1017,0
2008-06-02,28.872,28.872,28.872,28.872,410,0
2008-06-03,28.872,30.502,28.872,30.502,6299,0
2008-06-04,31.629,31.629,31.629,31.629,104,0
2008-06-06,29.804,29.804,29.804,29.804,1074,0
2008-06-09,29.711,29.804,29.711,29.804,859,0
2008-06-10,30.269,30.269,29.85,29.85,1036,0
2008-06-12,30.121,30.121,30.121,30.121,4817,0
2008-06-16,29.804,29.804,29.804,29.804,1691,0
2008-06-17,29.804,29.804,29.758,29.804,4528,0
2008-06-18,29.106,29.106,29.106,29.106,749,0
2008-06-19,28.407,28.407,28.407,28.407,112,0
2008-06-25,28.407,28.407,27.94,27.94,1121,0
2008-06-26,27.103,28.174,27.103,28.174,719,0
2008-06-27,27.94,27.94,27.94,27.94,216,0
2008-07-01,27.521,27.521,27.011,27.011,1871,0
2008-07-07,27.056,27.94,27.056,27.521,5122,0
2008-07-08,27.708,27.708,27.708,27.708,730,0
2008-07-14,27.708,27.708,27.708,27.708,102,0
2008-07-17,27.94,27.94,27.94,27.94,1143,0
2008-07-21,27.94,27.94,27.94,27.94,1394,0
2008-07-23,27.708,27.94,27.708,27.94,766,0
2008-07-24,28.407,28.407,28.407,28.407,216,0
2008-07-31,28.872,28.872,28.872,28.872,749,0
2008-08-01,28.872,28.872,28.872,28.872,319,0
2008-08-04,28.872,28.872,28.639,28.639,1394,0
2008-08-06,28.733,28.733,28.639,28.639,4296,0
2008-08-07,28.407,28.407,28.407,28.407,654,0
2008-08-08,28.407,28.407,27.94,27.94,2739,0
2008-08-11,28.36,28.639,28.36,28.5,749,0
2008-08-12,27.94,27.94,27.94,27.94,102,0
2008-08-13,27.94,27.94,27.94,27.94,1373,0
2008-08-14,27.94,27.94,27.94,27.94,583,0
2008-08-15,28.36,28.36,28.36,28.36,102,0
2008-08-18,28.36,28.452,28.36,28.452,965,0
2008-08-20,27.94,27.94,27.94,27.94,592,0
2008-08-22,28.36,28.452,27.94,28.452,5598,0
2008-08-25,29.106,29.106,28.639,29.106,15032,0
2008-08-26,29.571,29.571,29.571,29.571,849,0
2008-08-28,28.174,28.174,28.174,28.174,235,0
2008-08-29,28.174,28.174,28.174,28.174,266,0
2008-09-02,27.94,27.94,27.94,27.94,1074,0
2008-09-03,27.977,27.977,27.977,27.977,1309,0
2008-09-08,27.94,27.94,27.94,27.94,1180,0
2008-09-10,27.94,27.94,27.94,27.94,187,0
2008-09-15,27.94,27.94,27.94,27.94,1701,0
2008-09-16,27.94,27.94,27.94,27.94,1441,0
2008-09-18,27.94,27.94,27.94,27.94,5153,0
2008-09-22,27.94,27.94,27.94,27.94,1099,0
2008-09-23,27.94,28.407,27.94,28.407,1603,0
2008-09-24,27.94,27.94,27.94,27.94,1203,0
2008-09-25,27.94,27.94,27.94,27.94,6599,0
2008-09-26,27.94,27.94,27.94,27.94,561,0
2008-09-29,28.407,28.407,28.407,28.407,102,0
2008-09-30,27.735,28.407,27.735,28.407,1344,0
2008-10-01,27.94,27.94,27.94,27.94,6095,0
2008-10-02,27.94,27.94,27.94,27.94,2148,0
2008-10-03,27.94,27.94,27.94,27.94,2148,0
2008-10-06,27.94,28.174,27.94,28.174,8124,0
2008-10-07,27.94,27.94,27.94,27.94,592,0
2008-10-08,27.94,27.94,27.754,27.754,1290,0
2008-10-09,27.94,27.94,27.94,27.94,823,0
2008-10-10,27.754,28.174,27.475,28.174,3607,0
2008-10-13,27.475,27.475,27.475,27.475,342,0
2008-10-16,27.475,27.475,27.475,27.475,216,0
2008-10-17,27.475,28.174,27.475,28.174,1398,0
2008-10-20,27.475,27.475,27.475,27.475,561,0
2008-10-22,27.475,27.475,27.475,27.475,651,0
2008-10-24,27.475,27.475,27.475,27.475,749,0
2008-10-27,27.475,27.849,27.475,27.475,1821,0
2008-10-28,27.94,27.94,27.475,27.521,3148,0
2008-10-30,27.475,27.475,27.475,27.475,1933,0
2008-10-31,27.475,27.475,27.475,27.475,1074,0
2008-11-03,27.475,27.708,27.475,27.708,2008,0
2008-11-04,27.475,27.475,27.475,27.475,9927,0
2008-11-06,27.475,27.475,27.475,27.475,1074,0
2008-11-07,27.475,27.475,27.475,27.475,216,0
2008-11-11,27.708,27.708,27.708,27.708,266,0
2008-11-12,27.475,27.475,27.475,27.475,897,0
2008-11-13,27.475,27.475,27.475,27.475,774,0
2008-11-14,27.475,27.521,27.475,27.521,1074,0
2008-11-17,27.475,27.475,27.475,27.475,9769,0
2008-11-18,27.708,27.708,27.475,27.475,12102,0
2008-11-19,27.475,27.475,27.475,27.475,9663,0
2008-11-21,27.568,27.708,27.011,27.011,21907,0
2008-11-25,27.011,27.242,27.011,27.242,644,0
2008-11-26,27.475,27.475,27.475,27.475,216,0
2008-12-01,27.242,27.287,27.242,27.287,1394,0
2008-12-03,27.011,27.011,27.011,27.011,3672,0
2008-12-04,27.011,27.242,27.011,27.242,2424,0
2008-12-08,27.011,27.242,27.011,27.011,2056,0
2008-12-09,27.011,27.708,27.011,27.708,6653,0
2008-12-10,27.011,27.011,27.011,27.011,2705,0
2008-12-11,27.011,27.011,27.011,27.011,644,0
2008-12-12,27.011,27.011,27.011,27.011,1152,0
2008-12-15,27.011,27.011,25.145,26.078,6027,0
2008-12-16,26.078,26.078,26.078,26.078,1011,0
2008-12-17,25.844,25.844,25.844,25.844,377,0
2008-12-18,26.078,26.078,25.844,25.844,696,0
2008-12-19,26.078,26.078,25.844,25.844,431,0
2008-12-23,26.078,26.078,25.378,25.378,764,0
2008-12-26,25.378,25.378,25.378,25.378,298,0
2008-12-29,25.844,25.844,25.378,25.378,1170,0
2008-12-30,25.378,25.378,25.145,25.145,535,0
2009-01-05,25.844,26.078,25.844,26.078,216,0
2009-01-07,25.844,27.242,25.611,27.242,618,0
2009-01-08,26.312,26.312,26.312,26.312,18986,0
2009-01-09,26.078,26.078,26.078,26.078,102,0
2009-01-13,25.611,25.611,25.611,25.611,139,0
2009-01-14,25.611,25.611,24.912,25.145,3037,0
2009-01-15,25.145,25.145,25.145,25.145,102,0
2009-01-20,25.145,25.145,25.145,25.145,688,0
2009-01-22,25.611,25.611,25.611,25.611,102,0
2009-01-26,25.611,25.611,25.611,25.611,749,0
2009-01-28,25.611,25.611,25.611,25.611,216,0
2009-01-29,25.145,25.145,25.145,25.145,198,0
2009-01-30,25.145,25.145,25.145,25.145,1806,0
2009-02-02,25.145,25.145,25.145,25.145,216,0
2009-02-03,25.145,25.145,25.145,25.145,102,0
2009-02-04,25.145,25.145,24.215,24.215,2266,0
2009-02-05,25.145,25.145,25.145,25.145,241,0
2009-02-12,25.145,25.145,25.145,25.145,494,0
2009-02-13,25.145,25.145,25.145,25.145,278,0
2009-02-18,24.941,24.941,23.75,23.75,678,0
2009-02-20,24.912,24.912,24.912,24.912,173,0
2009-02-24,25.145,25.145,23.75,23.75,816,0
2009-02-25,24.215,25.965,24.215,24.215,14596,0
2009-02-26,23.75,24.215,23.75,24.215,399,0
2009-02-27,25.145,25.145,25.145,25.145,1394,0
2009-03-02,23.75,23.797,23.75,23.75,1076,0
2009-03-03,23.75,23.75,23.75,23.75,319,0
2009-03-04,23.75,23.75,22.817,22.817,1853,0
2009-03-05,22.352,22.352,22.352,22.352,859,0
2009-03-09,21.889,21.889,21.889,21.889,199,0
2009-03-10,21.889,21.889,21.889,21.889,216,0
2009-03-12,22.817,22.817,22.352,22.352,965,0
2009-03-13,22.352,22.352,22.352,22.352,102,0
2009-03-19,22.352,22.352,21.889,21.889,807,0
2009-03-23,22.817,22.817,22.817,22.817,1074,0
2009-03-24,22.817,22.817,22.817,22.817,535,0
2009-03-25,22.817,22.817,22.817,22.817,4071,0
2009-03-26,22.817,22.817,22.817,22.817,535,0
2009-03-27,22.352,22.352,22.352,22.352,400,0
2009-04-02,22.343,22.352,22.343,22.352,694,0
2009-04-03,22.352,22.352,22.352,22.352,102,0
2009-04-07,21.655,22.352,21.655,22.352,1399,0
2009-04-08,21.889,21.889,21.655,21.655,245,0
2009-04-09,21.422,21.422,21.422,21.422,377,0
2009-04-15,21.422,21.422,21.422,21.422,667,0
2009-04-16,20.957,20.957,20.488,20.488,698,0
2009-04-17,20.488,20.488,20.488,20.488,184,0
2009-04-21,21.001,21.001,20.957,20.957,345,0
2009-04-23,21.189,21.189,21.189,21.189,149,0
2009-04-27,21.329,22.259,21.329,22.259,1110,0
2009-04-28,21.933,22.827,21.933,22.827,1720,0
2009-04-29,22.352,22.817,22.352,22.352,3832,0
2009-04-30,23.05,23.517,23.05,23.517,7694,0
2009-05-01,23.283,23.283,22.817,22.817,1933,0
2009-05-04,22.817,22.817,22.817,22.817,644,0
2009-05-05,22.352,22.817,22.352,22.817,4188,0
2009-05-06,22.352,23.283,22.352,23.283,749,0
2009-05-07,23.283,23.283,23.283,23.283,431,0
2009-05-08,23.283,24.215,23.283,24.141,1180,0
2009-05-11,24.215,26.022,24.215,25.145,12474,0
2009-05-12,25.145,26.078,24.868,24.868,4563,0
2009-05-13,23.498,23.498,23.481,23.481,266,0
2009-05-14,25.145,26.078,25.145,25.145,959,0
2009-05-15,25.378,27.475,25.145,25.145,9024,0
2009-05-18,25.155,25.192,24.224,25.192,1701,0
2009-05-19,24.104,27.531,24.104,27.43,6554,0
2009-05-20,27.475,29.571,27.475,29.571,2039,0
2009-05-21,29.775,30.736,28.872,29.99,4443,0
2009-05-22,29.804,29.804,26.572,27.94,1169,0
2009-05-26,26.125,28.872,26.125,28.872,1290,0
2009-05-27,29.544,29.571,29.544,29.571,389,0
2009-05-28,26.116,29.431,26.116,29.431,5884,0
2009-05-29,27.763,28.677,27.763,28.677,1317,0
2009-06-01,28.574,28.574,28.296,28.296,535,0
2009-06-02,27.94,28.37,27.94,28.37,1528,0
2009-06-03,27.754,29.804,27.754,29.804,4860,0
2009-06-04,29.729,31.201,29.729,31.201,5168,0
2009-06-05,31.415,32.559,31.192,32.559,5340,0
2009-06-08,30.224,32.654,30.205,32.606,6120,0
2009-06-09,32.654,33.715,32.654,33.585,14712,0
2009-06-10,33.585,33.947,32.41,33.947,5153,0
2009-06-11,34.228,37.254,33.53,36.742,16843,0
2009-06-12,37.235,37.254,35.487,37.068,15829,0
2009-06-15,35.448,35.755,35.448,35.718,824,0
2009-06-16,36.042,36.324,34.738,34.738,8109,0
2009-06-17,34.367,34.926,33.549,34.926,3069,0
2009-06-18,34.191,34.228,33.91,34.228,987,0
2009-06-19,34.918,34.926,33.901,34.926,5291,0
2009-06-22,34.787,34.908,32.838,34.209,10431,0
2009-06-23,33.772,33.781,33.044,33.585,4082,0
2009-06-24,34.414,36.229,34.414,35.478,39312,0
2009-06-25,33.696,36.315,33.696,35.81,41531,0
2009-06-26,36.286,36.324,34.991,36.324,892990,0
2009-06-29,35.783,35.783,32.848,33.819,35149,0
2009-06-30,35.273,35.915,34.684,34.684,15775,0
2009-07-01,34.991,35.39,32.506,34.934,11699,0
2009-07-02,36.266,36.305,34.143,34.191,49982,0
2009-07-06,34.33,34.461,32.382,34.079,9654,0
2009-07-07,34.256,34.926,33.072,33.938,17761,0
2009-07-08,34.405,34.461,33.248,33.781,10558,0
2009-07-09,34.367,34.461,33.53,33.623,5577,0
2009-07-10,33.481,33.613,31.909,33.613,4339,0
2009-07-13,34.414,34.414,33.819,34.096,7494,0
2009-07-14,33.995,34.071,33.847,34.071,1736,0
2009-07-15,32.738,34.628,32.535,34.628,19337,0
2009-07-16,33.995,34.451,33.372,34.285,14008,0
2009-07-17,34.405,34.405,33.408,34.079,6983,0
2009-07-20,34.014,34.357,32.858,33.667,10480,0
2009-07-21,32.878,33.855,32.878,33.855,13857,0
2009-07-22,33.325,33.995,33.325,33.995,5823,0
2009-07-23,33.391,34.879,33.222,34.879,13726,0
2009-07-24,34.461,34.861,33.819,34.563,12105,0
2009-07-27,34.728,34.861,34.087,34.507,7697,0
2009-07-28,33.995,34.442,33.64,34.442,16441,0
2009-07-29,34.376,34.694,34.33,34.338,6034,0
2009-07-30,34.451,34.918,33.901,34.918,8440,0
2009-07-31,34.712,34.926,34.33,34.396,17447,0
2009-08-03,33.995,34.543,33.995,34.543,9668,0
2009-08-04,34.005,34.721,33.362,34.507,7465,0
2009-08-05,34.728,34.926,33.891,34.694,13203,0
2009-08-06,34.62,34.646,33.501,34.033,9570,0
2009-08-07,34.451,34.646,34.024,34.646,12649,0
2009-08-10,34.563,34.62,33.325,34.087,39671,0
2009-08-11,33.855,34.563,33.828,34.563,6336,0
2009-08-12,34.405,35.439,34.367,35.39,25598,0
2009-08-13,35.157,35.157,34.219,35.148,19837,0
2009-08-14,35.067,35.067,34.246,34.591,17897,0
2009-08-17,34.376,35.148,34.376,34.952,11219,0
2009-08-18,34.926,35.157,34.694,34.972,10971,0
2009-08-19,34.879,35.122,33.995,34.646,11383,0
2009-08-20,34.646,34.646,33.995,34.461,10090,0
2009-08-21,34.972,34.972,32.738,34.49,18339,0
2009-08-24,33.577,34.47,33.577,33.92,6182,0
2009-08-25,33.763,34.684,33.705,33.705,2157,0
2009-08-26,34.628,35.02,34.367,35.02,3490,0
2009-08-27,33.53,34.738,33.53,34.405,7574,0
2009-08-28,34.591,34.908,33.8,34.888,11968,0
2009-08-31,34.646,34.646,33.763,34.024,14367,0
2009-09-01,34.926,35.254,32.887,33.444,13752,0
2009-09-02,33.53,34.024,33.212,33.791,4471,0
2009-09-03,33.763,34.48,33.184,34.48,7454,0
2009-09-04,34.357,35.02,34.024,35.02,4315,0
2009-09-08,34.918,34.918,33.819,34.062,2217,0
2009-09-09,34.628,35.205,34.461,35.148,12711,0
2009-09-10,35.139,35.157,34.228,35.157,3904,0
2009-09-11,34.042,34.414,33.995,34.256,6815,0
2009-09-14,34.062,34.646,34.014,34.646,5774,0
2009-09-15,34.062,34.991,34.062,34.991,6990,0
2009-09-16,34.209,35.205,34.033,35.205,12127,0
2009-09-17,34.376,34.543,34.228,34.228,11018,0
2009-09-18,34.386,36.324,34.256,35.848,48135,0
2009-09-21,35.381,35.381,34.238,35.157,13052,0
2009-09-22,35.067,35.273,34.338,35.273,4725,0
2009-09-23,34.601,35.157,34.499,34.844,10680,0
2009-09-24,35.04,36.062,34.675,35.692,23275,0
2009-09-25,34.787,35.309,34.787,35.215,11438,0
2009-09-28,35.205,35.363,34.835,35.049,4191,0
2009-09-29,34.748,35.067,34.738,34.888,6081,0
2009-09-30,34.898,36.005,34.704,35.989,30852,0
2009-10-01,34.943,35.157,34.461,34.815,16590,0
2009-10-02,34.712,35.354,34.414,35.067,14356,0
2009-10-05,35.205,35.363,34.62,34.825,8315,0
2009-10-06,34.767,35.205,34.461,34.721,7300,0
2009-10-07,34.48,35.067,34.276,34.414,3786,0
2009-10-08,34.515,34.637,34.096,34.276,6184,0
2009-10-09,34.646,35.381,34.105,35.381,5649,0
2009-10-12,34.835,35.345,34.461,34.47,5098,0
2009-10-13,34.888,34.888,34.219,34.543,7998,0
2009-10-14,34.918,35.363,34.096,35.215,7635,0
2009-10-15,35.273,35.39,34.712,35.148,6915,0
2009-10-16,35.195,35.195,34.47,34.665,14183,0
2009-10-19,34.861,35.234,34.573,35.234,12545,0
2009-10-20,35.205,35.205,34.47,34.853,12829,0
2009-10-21,34.825,34.853,34.171,34.684,7935,0
2009-10-22,34.573,34.952,34.181,34.952,19766,0
2009-10-23,34.926,34.926,33.733,34.181,13362,0
2009-10-26,34.033,34.153,33.687,33.705,9909,0
2009-10-27,33.891,34.071,33.166,33.184,7300,0
2009-10-28,33.567,33.567,32.596,32.784,22076,0
2009-10-29,33.025,33.044,31.358,31.731,26159,0
2009-10-30,31.525,32.049,29.292,29.758,22052,0
2009-11-02,29.831,32.058,28.5,28.836,23114,0
2009-11-03,28.872,29.383,25.863,27.568,21998,0
2009-11-04,27.456,29.04,27.167,28.034,43786,0
2009-11-05,28.091,32.188,27.921,31.275,11172,0
2009-11-06,31.249,31.463,29.804,30.736,11298,0
2009-11-09,31.079,31.705,29.486,30.549,5953,0
2009-11-10,30.419,31.153,29.804,29.981,2165,0
2009-11-11,30.129,31.544,30.129,31.211,2544,0
2009-11-12,31.107,32.586,30.558,30.558,4113,0
2009-11-13,30.717,31.611,30.512,31.611,1799,0
2009-11-16,31.759,31.89,30.958,31.302,14492,0
2009-11-17,30.575,31.285,29.795,30.809,8464,0
2009-11-18,30.707,30.828,29.869,29.999,9955,0
2009-11-19,29.859,31.22,29.859,30.017,4824,0
2009-11-20,30.249,30.643,28.759,28.872,8276,0
2009-11-23,29.096,30.847,29.096,30.239,7707,0
2009-11-24,30.288,32.049,30.084,31.425,8943,0
2009-11-25,31.358,32.086,30.809,31.249,10538,0
2009-11-27,30.874,30.874,29.758,29.859,7476,0
2009-11-30,29.934,30.931,29.934,30.782,4250,0
2009-12-01,31.042,32.586,31.042,31.74,12471,0
2009-12-02,32.458,34.461,32.458,34.442,14826,0
2009-12-03,34.292,34.62,33.53,33.977,11867,0
2009-12-04,34.543,34.991,34.292,34.991,9434,0
2009-12-07,34.534,36.324,34.534,36.296,23391,0
2009-12-08,35.531,36.687,33.64,34.062,17683,0
2009-12-09,34.191,35.04,33.967,34.728,11894,0
2009-12-10,34.515,35.281,33.472,33.819,4441,0
2009-12-11,34.024,34.024,32.999,33.063,5524,0
2009-12-14,32.952,33.995,32.44,33.101,14767,0
2009-12-15,33.184,33.595,30.94,30.94,9092,0
2009-12-16,32.254,32.496,30.958,31.544,18742,0
2009-12-17,32.15,33.398,31.368,31.386,9438,0
2009-12-18,31.136,35.326,30.679,34.276,48284,0
2009-12-21,34.181,34.181,32.311,33.791,11634,0
2009-12-22,33.881,33.881,32.196,32.468,9627,0
2009-12-23,32.683,32.962,32.402,32.44,6245,0
2009-12-24,33.335,34.943,32.82,33.053,2327,0
2009-12-28,33.063,33.763,33.063,33.444,3811,0
2009-12-29,33.426,34.451,33.426,34.163,8913,0
2009-12-30,32.971,34.024,32.868,33.871,7811,0
2009-12-31,33.696,33.891,32.487,32.487,6246,0
2010-01-04,32.765,33.472,32.113,32.971,8763,0
2010-01-05,32.907,33.463,32.44,32.756,5445,0
2010-01-06,32.644,33.23,30.652,31.275,16794,0
2010-01-07,31.293,31.928,31.163,31.266,3725,0
2010-01-08,31.321,32.542,30.949,30.949,5224,0
2010-01-11,31.033,32.132,31.033,31.714,5209,0
2010-01-12,31.491,32.158,31.491,31.768,4972,0
2010-01-13,31.302,32.468,31.302,32.158,6875,0
2010-01-14,31.677,32.792,31.677,32.41,7351,0
2010-01-15,32.41,33.325,32.282,32.624,21019,0
2010-01-19,32.738,32.738,31.117,31.695,10263,0
2010-01-20,31.535,31.853,31.302,31.302,4998,0
2010-01-21,30.857,31.667,29.246,29.292,18503,0
2010-01-22,29.375,30.269,28.442,29.292,5795,0
2010-01-25,29.402,30.633,28.808,30.035,4854,0
2010-01-26,29.831,29.831,28.174,28.425,21347,0
2010-01-27,28.267,30.352,28.267,29.206,5540,0
2010-01-28,29.31,29.31,28.091,28.611,7948,0
2010-01-29,28.556,29.553,28.481,29.292,7928,0
2010-02-01,28.955,30.521,28.955,29.785,3471,0
2010-02-02,29.135,29.412,28.128,28.128,4141,0
2010-02-03,28.228,28.537,27.326,27.94,13257,0
2010-02-04,27.745,27.745,27.011,27.093,8511,0
2010-02-05,27.011,27.679,27.011,27.679,6652,0
2010-02-08,27.336,27.754,27.027,27.027,4939,0
2010-02-09,27.216,27.94,27.216,27.754,4336,0
2010-02-10,27.485,28.388,27.485,27.716,3256,0
2010-02-11,27.83,28.872,27.83,28.639,3812,0
2010-02-12,28.342,31.899,28.342,30.278,5930,0
2010-02-16,30.381,30.558,29.607,30.438,5418,0
2010-02-17,30.575,31.667,30.269,31.302,7161,0
2010-02-18,31.386,32.039,31.079,31.563,8398,0
2010-02-19,31.629,32.345,31.5,31.991,7235,0
2010-02-22,32.132,32.132,31.705,32.039,6688,0
2010-02-23,32.011,32.586,31.89,32.196,5458,0
2010-02-24,32.225,32.542,31.909,32.392,5611,0
2010-02-25,32.104,32.496,31.786,32.496,2593,0
2010-02-26,32.569,32.829,32.235,32.801,19227,0
2010-03-01,32.792,33.297,32.634,33.297,13172,0
2010-03-02,33.511,33.511,33.101,33.297,7457,0
2010-03-03,33.297,33.53,32.971,33.277,2567,0
2010-03-04,33.398,33.426,32.943,33.391,2575,0
2010-03-05,33.577,33.986,33.398,33.53,10749,0
2010-03-08,33.667,33.667,32.848,33.222,2701,0
2010-03-09,33.044,33.53,32.971,33.53,3261,0
2010-03-10,33.938,33.995,33.667,33.92,1589,0
2010-03-11,33.753,33.995,31.909,33.613,2733,0
2010-03-12,33.222,33.521,32.979,32.979,1809,0
2010-03-15,33.015,33.408,32.692,33.23,1373,0
2010-03-16,31.862,32.096,30.512,30.679,17443,0
2010-03-17,30.316,31.406,30.205,30.446,14311,0
2010-03-18,31.481,31.481,29.944,29.963,4330,0
2010-03-19,30.429,30.429,29.451,29.655,16658,0
2010-03-22,29.635,32.301,29.635,32.132,19897,0
2010-03-23,32.235,32.235,27.94,28.407,55555,0
2010-03-24,25.211,25.378,24.466,24.588,1255989,0
2010-03-25,24.533,24.941,24.17,24.765,173301,0
2010-03-26,24.747,24.902,24.448,24.543,57416,0
2010-03-29,24.679,24.912,24.27,24.375,212808,0
2010-03-30,24.494,24.654,24.02,24.383,104940,0
2010-03-31,24.328,24.474,23.209,23.627,205779,0
2010-04-01,23.797,24.234,23.75,23.992,20950,0
2010-04-05,24.17,24.365,23.947,24.094,51812,0
2010-04-06,24.355,24.448,24.122,24.224,74238,0
2010-04-07,24.18,24.243,23.965,24.122,59444,0
2010-04-08,24.189,24.215,23.851,24.065,52499,0
2010-04-09,24.215,24.393,22.986,23.545,104953,0
2010-04-12,23.564,23.832,23.145,23.787,60635,0
2010-04-13,23.797,23.917,23.564,23.823,23733,0
2010-04-14,23.88,24.383,23.676,24.375,27441,0
2010-04-15,24.261,24.448,24.038,24.43,9395,0
2010-04-16,24.383,24.393,23.955,24.206,35746,0
2010-04-19,24.122,24.365,23.814,24.299,18226,0
2010-04-20,24.309,24.448,23.983,24.448,21157,0
2010-04-21,24.345,24.597,24.252,24.578,13182,0
2010-04-22,24.345,24.671,24.122,24.671,30668,0
2010-04-23,24.494,24.812,24.448,24.645,15646,0
2010-04-26,24.757,24.757,24.328,24.484,14375,0
2010-04-27,24.365,24.588,24.28,24.448,11955,0
2010-04-28,24.543,24.543,23.609,23.618,12309,0
2010-04-29,23.703,23.814,23.379,23.703,26917,0
2010-04-30,23.489,23.908,23.275,23.823,63568,0
2010-05-03,23.832,24.18,23.369,24.094,19514,0
2010-05-04,23.741,24.094,23.369,23.395,19549,0
2010-05-05,23.069,23.442,22.986,22.986,9795,0
2010-05-06,22.977,23.34,19.046,21.812,47072,0
2010-05-07,21.674,21.674,20.2,20.731,53853,0
2010-05-10,21.43,23.275,21.43,23.2,31397,0
2010-05-11,22.893,23.851,22.808,23.627,20107,0
2010-05-12,23.823,24.029,23.564,24.02,23348,0
2010-05-13,24.065,24.065,23.481,23.779,17336,0
2010-05-14,23.713,24.065,23.19,23.321,10784,0
2010-05-17,23.481,24.029,23.292,23.536,11967,0
2010-05-18,23.779,23.779,22.727,22.883,9829,0
2010-05-19,22.78,23.851,21.859,23.088,39485,0
2010-05-20,22.622,22.836,21.981,22.223,39829,0
2010-05-21,21.972,23.472,21.972,23.107,39317,0
2010-05-24,23.209,23.209,22.717,22.874,14509,0
2010-05-25,23.404,23.404,22.147,22.78,24730,0
2010-05-26,22.65,22.798,20.488,20.872,86718,0
2010-05-27,21.347,22.603,20.527,22.532,32915,0
2010-05-28,22.399,22.893,21.83,22.747,15816,0
2010-06-01,22.603,22.708,21.496,21.597,9145,0
2010-06-02,21.889,22.38,21.72,22.38,13292,0
2010-06-03,22.203,22.708,22.138,22.259,8694,0
2010-06-04,21.757,21.999,20.722,20.973,15256,0
2010-06-07,20.9,21.262,20.166,20.22,16279,0
2010-06-08,20.238,20.918,20.238,20.64,11558,0
2010-06-09,20.872,21.981,20.332,20.575,17835,0
2010-06-10,20.797,21.272,20.695,21.132,22245,0
2010-06-11,20.89,21.477,20.89,21.477,17122,0
2010-06-14,21.606,22.147,21.606,21.747,12217,0
2010-06-15,20.964,21.606,20.964,21.469,28633,0
2010-06-16,21.402,21.581,20.964,21.309,17281,0
2010-06-17,21.496,21.523,21.031,21.068,8443,0
2010-06-18,21.197,21.477,21.189,21.393,43985,0
2010-06-21,21.59,21.626,20.909,20.973,26096,0
2010-06-22,20.983,21.3,20.9,21.058,19531,0
2010-06-23,20.973,21.691,20.973,21.375,25709,0
2010-06-24,21.347,21.385,20.817,20.817,11415,0
2010-06-25,20.89,21.897,20.584,21.72,224620,0
2010-06-28,21.683,21.83,21.151,21.552,12926,0
2010-06-29,21.262,21.571,20.293,20.507,13868,0
2010-06-30,20.574,20.874,20.574,20.612,9257,0
2010-07-01,20.62,20.64,19.746,20.137,20452,0
2010-07-02,20.332,20.517,20.033,20.265,15080,0
2010-07-06,20.332,20.527,20.118,20.527,17697,0
2010-07-07,20.575,21.085,20.575,21.001,22402,0
2010-07-08,20.957,20.957,20.817,20.957,18469,0
2010-07-09,20.854,21.393,20.817,21.365,13827,0
2010-07-12,21.319,21.319,20.712,20.75,12475,0
2010-07-13,20.957,21.048,20.415,20.957,43916,0
2010-07-14,20.957,20.957,20.565,20.9,12008,0
2010-07-15,20.864,20.864,20.406,20.584,25499,0
2010-07-16,20.497,20.497,19.717,19.756,23258,0
2010-07-19,19.828,19.828,19.056,19.203,8133,0
2010-07-20,18.899,19.631,18.628,19.597,9489,0
2010-07-21,19.622,20.069,19.289,19.289,16349,0
2010-07-22,19.641,20.488,19.408,20.38,22961,0
2010-07-23,20.399,20.584,20.238,20.37,102316,0
2010-07-26,20.488,20.676,20.445,20.488,20808,0
2010-07-27,20.488,20.584,20.39,20.39,37909,0
2010-07-28,20.445,20.497,20.06,20.193,28679,0
2010-07-29,20.48,20.983,20.156,20.704,17777,0
2010-07-30,20.488,21.412,20.488,21.329,14880,0
2010-08-02,21.59,22.045,21.393,21.85,19890,0
2010-08-03,21.84,22.343,21.59,22.055,21962,0
2010-08-04,22.083,22.279,21.747,22.203,16147,0
2010-08-05,22.112,22.352,22.112,22.194,9416,0
2010-08-06,21.942,22.352,21.71,22.352,16371,0
2010-08-09,22.352,22.902,22.055,22.883,23142,0
2010-08-10,22.65,22.65,21.514,22.055,17850,0
2010-08-11,21.84,21.879,20.666,20.797,21611,0
2010-08-12,20.507,20.603,20.024,20.06,12138,0
2010-08-13,19.941,19.978,19.465,19.569,19459,0
2010-08-16,19.408,20.303,19.408,20.185,15249,0
2010-08-17,20.461,21.338,20.461,21.282,13808,0
2010-08-18,21.329,21.785,21.179,21.636,12228,0
2010-08-19,21.606,21.85,20.2,20.23,19142,0
2010-08-20,20.118,20.807,19.559,19.96,19459,0
2010-08-23,20.042,20.361,19.318,19.318,12039,0
2010-08-24,18.972,19.308,18.638,18.87,17674,0
2010-08-25,18.654,20.273,18.654,20.22,18846,0
2010-08-26,20.341,20.341,19.474,19.746,11898,0
2010-08-27,19.978,20.042,19.426,19.997,21867,0
2010-08-30,19.95,20.265,18.908,18.98,29838,0
2010-08-31,18.911,19.502,18.815,18.976,14519,0
2010-09-01,19.203,19.503,19.017,19.456,25171,0
2010-09-02,19.436,20.48,19.289,20.024,11218,0
2010-09-03,20.461,20.676,20.089,20.659,12964,0
2010-09-07,20.712,20.722,19.894,20.024,15354,0
2010-09-08,20.666,20.666,20.024,20.176,4582,0
2010-09-09,20.406,20.435,20.099,20.322,4197,0
2010-09-10,20.332,20.565,20.273,20.48,8860,0
2010-09-13,20.722,21.469,20.069,21.469,21439,0
2010-09-14,21.422,21.83,21.161,21.365,14207,0
2010-09-15,21.319,21.616,20.75,21.523,8171,0
2010-09-16,21.422,21.859,20.927,21.161,4685,0
2010-09-17,21.486,21.889,21.04,21.728,25264,0
2010-09-20,21.821,21.933,21.766,21.889,33870,0
2010-09-21,21.655,21.803,21.422,21.514,12274,0
2010-09-22,21.375,21.821,21.375,21.552,8654,0
2010-09-23,21.581,21.747,21.04,21.115,9750,0
2010-09-24,21.402,21.533,21.262,21.469,14079,0
2010-09-27,22.073,22.073,21.021,21.43,7168,0
2010-09-28,21.597,21.655,21.245,21.606,24664,0
2010-09-29,21.477,21.606,21.477,21.606,11787,0
2010-09-30,21.674,21.701,21.402,21.571,17054,0
2010-10-01,21.606,21.701,21.3,21.701,17189,0
2010-10-04,21.655,21.655,21.254,21.43,12408,0
2010-10-05,21.477,21.924,21.357,21.889,16628,0
2010-10-06,21.942,21.972,21.701,21.889,11853,0
2010-10-07,22.112,22.112,21.674,21.942,7849,0
2010-10-08,22.073,22.951,21.981,22.951,20049,0
2010-10-11,22.893,22.995,22.232,22.977,6956,0
2010-10-12,22.836,23.088,22.708,23.005,14085,0
2010-10-13,23.059,23.713,23.005,23.379,32699,0
2010-10-14,23.275,23.311,22.961,23.19,23130,0
2010-10-15,23.379,23.379,22.855,23.023,20518,0
2010-10-18,23.136,23.238,22.717,23.228,5468,0
2010-10-19,22.836,23.219,22.66,22.708,7799,0
2010-10-20,22.902,23.247,22.817,23.013,7694,0
2010-10-21,23.165,23.283,22.922,22.931,11745,0
2010-10-22,22.931,23.283,22.772,23.283,6292,0
2010-10-25,23.283,23.283,22.855,23.275,6007,0
2010-10-26,23.107,23.275,22.931,23.182,6538,0
2010-10-27,22.951,23.275,22.737,22.836,7950,0
2010-10-28,22.995,23.832,22.798,23.77,13323,0
2010-10-29,23.737,23.984,23.727,23.984,7243,0
2010-11-01,23.983,23.983,23.462,23.787,14518,0
2010-11-02,23.87,24.215,23.797,24.215,24687,0
2010-11-03,24.065,24.161,23.9,24.104,7823,0
2010-11-04,24.206,24.393,23.974,24.215,21491,0
2010-11-05,24.215,24.355,24.047,24.122,10572,0
2010-11-08,24.131,24.131,23.974,23.983,7436,0
2010-11-09,23.87,24.345,23.292,23.703,16510,0
2010-11-10,24.198,24.243,23.517,24.243,13280,0
2010-11-11,23.965,24.084,23.76,23.76,1524,0
2010-11-12,23.517,24.17,23.247,23.311,21056,0
2010-11-15,23.116,23.797,23.107,23.722,12643,0
2010-11-16,23.472,23.564,23.257,23.359,20716,0
2010-11-17,23.283,23.379,23.145,23.321,6207,0
2010-11-18,23.676,24.001,23.136,23.686,8306,0
2010-11-19,23.77,23.861,23.395,23.805,22150,0
2010-11-22,23.797,23.841,23.387,23.779,16510,0
2010-11-23,23.462,24.094,23.462,23.992,14308,0
2010-11-24,24.161,24.513,24.161,24.503,33315,0
2010-11-26,24.336,24.588,24.336,24.543,916,0
2010-11-29,24.309,24.636,23.814,24.617,6252,0
2010-11-30,24.616,24.616,23.977,24.4,6033,0
2010-12-01,24.679,25.056,24.383,25.056,17070,0
2010-12-02,24.978,25.064,24.868,25.046,7536,0
2010-12-03,24.961,25.092,24.533,25.056,15556,0
2010-12-06,25.036,25.25,24.922,25.136,17828,0
2010-12-07,25.183,25.183,24.987,25.165,11506,0
2010-12-08,25.118,25.24,24.698,25.108,19882,0
2010-12-09,25.25,25.25,25.084,25.231,12956,0
2010-12-10,25.175,25.378,25.056,25.378,10894,0
2010-12-13,25.378,25.547,25.145,25.316,16440,0
2010-12-14,25.454,25.547,24.727,25.474,13718,0
2010-12-15,25.474,25.547,25.435,25.483,10423,0
2010-12-16,25.483,25.557,25.352,25.557,22615,0
2010-12-17,25.594,25.658,25.425,25.567,26746,0
2010-12-20,25.611,25.668,25.567,25.602,6370,0
2010-12-21,25.585,25.668,25.483,25.668,15002,0
2010-12-22,25.658,25.658,25.464,25.585,6684,0
2010-12-23,25.575,25.575,25.397,25.397,8655,0
2010-12-27,25.445,25.668,25.378,25.658,9945,0
2010-12-28,25.474,25.668,25.474,25.611,5923,0
2010-12-29,25.658,25.932,25.658,25.827,24851,0
2010-12-30,25.912,25.942,25.8,25.8,4032,0
2010-12-31,25.803,26.031,25.527,25.527,7300,0
2011-01-03,25.726,26.46,25.716,26.441,13021,0
2011-01-04,26.526,26.526,25.984,25.984,7224,0
2011-01-05,25.965,26.274,25.464,26.274,8761,0
2011-01-06,26.246,26.246,25.751,26.088,8717,0
2011-01-07,26.078,26.078,25.62,25.706,5774,0
2011-01-10,25.639,25.818,25.415,25.425,8669,0
2011-01-11,25.464,25.537,25.316,25.425,4455,0
2011-01-12,25.567,26.078,25.211,25.352,30899,0
2011-01-13,24.774,25.697,24.774,25.464,24226,0
2011-01-14,25.464,25.726,25.056,25.706,12107,0
2011-01-18,25.567,25.736,25.026,25.537,7264,0
2011-01-19,25.036,25.288,24.393,24.457,5287,0
2011-01-20,24.448,24.494,23.379,23.379,7576,0
2011-01-21,23.618,23.851,23.136,23.136,14450,0
2011-01-24,23.275,23.9,23.275,23.805,8185,0
2011-01-25,23.637,25.211,23.637,24.85,9233,0
2011-01-26,25.017,26.078,24.757,25.688,16059,0
2011-01-27,25.602,26.078,25.567,25.629,7915,0
2011-01-28,25.492,25.809,24.252,24.252,13793,0
2011-01-31,24.308,24.897,23.937,24.613,12051,0
2011-02-01,24.423,25.26,24.27,25.155,10105,0
2011-02-02,24.987,24.987,24.457,24.503,4026,0
2011-02-03,24.474,24.627,24.328,24.607,6874,0
2011-02-04,24.543,24.588,23.983,23.983,14055,0
2011-02-07,24.065,24.27,24.011,24.27,9638,0
2011-02-08,24.122,24.484,24.122,24.484,8919,0
2011-02-09,24.065,24.503,24.065,24.503,4651,0
2011-02-10,24.533,25.425,24.533,25.118,17901,0
2011-02-11,24.932,25.844,24.932,25.844,9083,0
2011-02-14,25.736,25.844,25.464,25.594,16239,0
2011-02-15,25.668,25.668,25.007,25.26,4625,0
2011-02-16,24.43,25.537,24.43,25.056,8096,0
2011-02-18,25.183,25.53,25.165,25.388,9486,0
2011-02-22,25.074,25.343,24.922,25.064,15746,0
2011-02-23,25.036,25.192,24.688,25.136,29753,0
2011-02-24,25.136,25.183,24.737,25.175,9520,0
2011-02-25,25.017,25.316,24.747,25.183,6686,0
2011-02-28,24.757,25.609,24.757,25.609,8467,0
2011-03-01,25.557,25.602,25.017,25.155,6173,0
2011-03-02,24.922,25.165,24.757,25.084,2446,0
2011-03-03,25.026,25.046,24.698,24.951,7284,0
2011-03-04,24.859,25.454,24.423,24.737,16936,0
2011-03-07,24.484,24.783,23.823,23.861,9533,0
2011-03-08,23.89,24.43,23.89,24.43,8572,0
2011-03-09,24.299,24.645,24.299,24.578,6568,0
2011-03-10,24.234,24.336,23.841,23.841,12699,0
2011-03-11,23.947,24.001,23.814,23.88,8370,0
2011-03-14,23.797,23.797,23.331,23.452,10205,0
2011-03-15,23.088,23.283,22.874,23.069,6694,0
2011-03-16,23.042,23.042,22.698,22.698,8029,0
2011-03-17,23.072,23.271,23.053,23.195,7329,0
2011-03-18,23.35,24.029,23.238,23.937,24492,0
2011-03-21,23.983,25.378,23.983,25.369,24513,0
2011-03-22,25.27,25.629,25.231,25.557,14765,0
2011-03-23,25.668,25.745,25.575,25.736,6017,0
2011-03-24,25.789,25.789,24.831,24.831,10160,0
2011-03-25,25.26,25.611,24.902,25.502,21026,0
2011-03-28,25.474,25.474,25.128,25.128,7511,0
2011-03-29,25.056,25.512,25.056,25.464,22044,0
2011-03-30,25.53,25.827,25.323,25.827,9538,0
2011-03-31,25.937,26.078,25.689,26.078,14776,0
2011-04-01,25.863,26.208,25.863,26.208,13141,0
2011-04-04,26.265,26.265,25.984,26.256,3236,0
2011-04-05,26.26,26.644,25.942,26.644,12724,0
2011-04-06,26.664,27.43,26.078,27.27,23219,0
2011-04-07,27.462,27.462,26.711,26.711,9553,0
2011-04-08,26.954,26.954,25.751,25.827,6118,0
2011-04-11,25.827,27.475,25.036,25.192,10234,0
2011-04-12,25.095,25.095,24.276,24.276,15825,0
2011-04-13,24.597,24.597,23.666,23.722,12472,0
2011-04-14,23.713,24.038,23.526,24.038,5730,0
2011-04-15,23.927,24.383,23.908,24.345,10765,0
2011-04-18,24.029,24.484,23.823,23.823,9212,0
2011-04-19,24.047,24.328,23.666,24.261,22477,0
2011-04-20,24.636,25.668,24.627,25.343,10291,0
2011-04-21,25.892,25.892,25.323,25.352,2523,0
2011-04-25,25.084,25.307,24.198,24.224,6623,0
2011-04-26,25.771,25.771,24.266,24.813,8751,0
2011-04-27,24.793,24.878,24.636,24.803,3540,0
2011-04-28,24.636,24.822,23.955,24.645,9119,0
2011-04-29,24.746,25.84,24.555,25.373,17905,0
2011-05-02,25.658,25.658,25.108,25.175,11443,0
2011-05-03,25.196,25.245,24.285,24.42,17038,0
2011-05-04,24.511,24.794,24.088,24.088,7016,0
2011-05-05,23.779,24.511,23.515,23.572,8872,0
2011-05-06,23.872,24.126,23.834,23.882,3401,0
2011-05-09,23.929,23.929,23.28,23.46,19652,0
2011-05-10,23.47,23.686,23.385,23.686,8411,0
2011-05-11,23.666,24.577,23.591,23.911,26737,0
2011-05-12,23.834,24.914,23.544,23.824,16831,0
2011-05-13,23.751,23.902,23.308,23.308,6929,0
2011-05-16,23.271,23.798,23.072,23.204,20122,0
2011-05-17,23.027,23.636,23.027,23.262,5172,0
2011-05-18,23.815,23.929,23.686,23.929,10111,0
2011-05-19,24.248,24.248,23.686,23.686,8289,0
2011-05-20,23.788,23.949,23.544,23.686,11257,0
2011-05-23,23.253,24.004,23.253,23.411,4821,0
2011-05-24,23.496,23.636,22.612,23.063,26271,0
2011-05-25,22.924,24.041,22.924,23.666,24149,0
2011-05-26,23.636,23.834,23.496,23.779,5313,0
2011-05-27,25.112,25.112,23.919,24.39,5425,0
2011-05-31,24.487,24.651,24.118,24.547,24232,0
2011-06-01,24.521,24.55,23.506,23.515,14760,0
2011-06-02,23.666,24.662,23.666,23.771,1908,0
2011-06-03,23.496,24.953,22.764,22.8,13532,0
2011-06-06,23.053,23.053,22.012,22.019,17374,0
2011-06-07,22.35,22.415,21.646,21.702,16237,0
2011-06-08,21.674,22.002,21.674,21.842,6563,0
2011-06-09,22.012,22.012,21.561,21.683,10113,0
2011-06-10,21.711,22.368,21.711,21.852,5692,0
2011-06-13,22.039,22.538,22.039,22.133,8472,0
2011-06-14,22.019,22.98,22.019,22.415,12020,0
2011-06-15,22.152,23.298,22.152,22.603,8751,0
2011-06-16,22.709,23.212,22.612,23.108,8743,0
2011-06-17,23.308,24.145,23.308,23.666,22557,0
2011-06-20,23.6,24.39,22.521,24.136,9749,0
2011-06-21,24.305,24.904,24.126,24.861,9251,0
2011-06-22,24.679,24.794,24.4,24.455,5894,0
2011-06-23,24.211,24.455,23.911,24.41,3914,0
2011-06-24,24.531,24.559,22.698,24.42,45598,0
2011-06-27,24.118,25.574,24.118,25.471,14253,0
2011-06-28,25.226,25.5,25.049,25.5,10784,0
2011-06-29,25.601,25.601,24.098,24.679,8177,0
2011-06-30,24.852,24.905,24.726,24.726,4898,0
2011-07-01,24.737,24.842,24.184,24.653,12940,0
2011-07-05,24.613,24.613,24.05,24.565,5367,0
2011-07-06,24.424,25.042,24.022,24.935,12754,0
2011-07-07,25.192,25.48,24.696,25.355,4242,0
2011-07-08,24.555,25.43,24.507,24.507,18717,0
2011-07-11,24.596,24.888,23.872,23.892,30971,0
2011-07-12,23.889,25.002,23.594,23.594,62802,0
2011-07-13,23.882,24.352,23.824,24.352,10470,0
2011-07-14,24.266,24.521,23.572,23.572,54940,0
2011-07-15,23.027,23.027,20.487,21.251,54363,0
2011-07-18,21.467,22.199,18.825,18.855,47497,0
2011-07-19,19.776,19.929,18.794,19.929,28528,0
2011-07-20,19.936,19.936,19.003,19.247,11818,0
2011-07-21,19.362,19.435,18.874,19.031,38592,0
2011-07-22,19.012,19.176,18.69,18.69,9838,0
2011-07-25,18.647,19.012,18.44,18.449,11530,0
2011-07-26,18.452,18.765,18.146,18.271,13703,0
2011-07-27,18.148,18.148,17.2,17.265,31966,0
2011-07-28,17.187,17.908,17.187,17.861,39929,0
2011-07-29,17.767,17.861,17.681,17.777,17396,0
2011-08-01,18.082,18.082,17.443,17.639,22568,0
2011-08-02,17.606,17.852,17.309,17.319,32475,0
2011-08-03,17.499,17.908,17.452,17.861,109485,0
2011-08-04,17.624,17.797,16.929,16.929,32396,0
2011-08-05,17.29,17.489,16.861,17.253,19371,0
2011-08-08,16.939,17.386,15.901,15.91,34024,0
2011-08-09,16.272,17.1,15.806,16.795,25039,0
2011-08-10,16.339,16.909,15.558,15.728,14332,0
2011-08-11,15.843,16.186,15.329,15.91,24673,0
2011-08-12,15.786,16.063,15.253,15.253,8527,0
2011-08-15,15.233,16.053,15.233,15.758,7824,0
2011-08-16,15.519,16.044,15.233,15.348,28477,0
2011-08-17,15.034,15.891,14.844,14.844,21803,0
2011-08-18,14.367,15.044,14.349,14.397,39668,0
2011-08-19,14.377,14.558,13.959,13.969,42046,0
2011-08-22,14.349,14.349,13.586,13.832,17194,0
2011-08-23,13.872,14.28,13.832,14.158,21735,0
2011-08-24,14.272,14.377,14.061,14.28,25935,0
2011-08-25,14.548,14.548,13.711,13.786,24698,0
2011-08-26,14.28,14.28,13.824,14.207,16241,0
2011-08-29,14.3,14.358,13.842,14.225,27819,0
2011-08-30,14.051,14.3,13.804,13.862,17222,0
2011-08-31,13.842,13.989,13.595,13.615,44009,0
2011-09-01,13.692,13.804,13.33,13.33,28641,0
2011-09-02,13.177,13.33,12.739,12.911,65631,0
2011-09-06,12.835,13.158,12.492,12.52,22280,0
2011-09-07,12.748,12.901,12.578,12.835,17062,0
2011-09-08,12.767,13.083,12.405,12.444,11561,0
2011-09-09,12.349,12.758,11.645,11.645,16425,0
2011-09-12,11.645,12.711,11.429,12.568,16635,0
2011-09-13,12.634,13.796,12.634,13.701,23938,0
2011-09-14,13.804,14.253,13.804,14.198,19632,0
2011-09-15,14.244,14.329,14.198,14.29,22749,0
2011-09-16,14.28,14.29,14.11,14.28,30260,0
2011-09-19,14.042,14.28,13.881,14.007,6584,0
2011-09-20,14.358,14.358,13.492,13.502,15338,0
2011-09-21,13.711,13.711,12.844,13.006,38560,0
2011-09-22,12.797,13.339,12.625,12.844,25541,0
2011-09-23,13.083,13.595,12.958,13.158,16141,0
2011-09-26,13.158,13.244,12.748,13.158,8045,0
2011-09-27,13.33,13.377,12.807,13.158,22206,0
2011-09-28,13.092,13.33,12.807,12.817,17907,0
2011-09-29,13.244,13.244,12.929,13.043,5040,0
2011-09-30,13.158,13.158,12.206,12.235,30871,0
2011-10-03,12.055,12.568,11.817,11.837,25245,0
2011-10-04,11.767,12.653,11.445,12.196,31877,0
2011-10-05,12.273,12.539,12.13,12.273,17820,0
2011-10-06,12.14,12.311,12.016,12.167,15798,0
2011-10-07,12.13,12.235,11.509,11.608,20136,0
2011-10-10,11.827,12.216,11.628,12.186,18916,0
2011-10-11,12.15,12.758,12.15,12.616,15029,0
2011-10-12,12.625,12.854,12.415,12.854,27336,0
2011-10-13,12.72,12.854,12.558,12.854,12062,0
2011-10-14,12.844,12.854,12.578,12.825,15903,0
2011-10-17,12.625,12.854,12.273,12.291,22041,0
2011-10-18,12.482,12.854,12.379,12.835,15659,0
2011-10-19,12.653,12.711,12.454,12.454,17493,0
2011-10-20,12.548,12.548,12.329,12.52,13114,0
2011-10-21,12.616,12.807,12.206,12.405,51629,0
2011-10-24,12.359,12.911,12.329,12.911,40050,0
2011-10-25,12.797,13.206,12.311,12.369,18348,0
2011-10-26,12.53,12.673,12.405,12.568,21214,0
2011-10-27,12.073,12.092,8.3786,8.8451,275275,0
2011-10-28,8.8071,8.9308,8.588,8.6263,75296,0
2011-10-31,8.6167,8.7499,8.569,8.7213,34557,0
2011-11-01,8.5786,8.731,8.1216,8.1692,45904,0
2011-11-02,8.4548,8.4644,7.9596,8.2455,51728,0
2011-11-03,8.1692,8.3405,8.1026,8.312,18305,0
2011-11-04,8.2645,8.312,8.1026,8.1787,15445,0
2011-11-07,8.0738,8.112,7.8931,8.0263,14565,0
2011-11-08,8.0836,8.5594,7.8836,8.4548,26139,0
2011-11-09,8.2455,8.331,7.9788,7.9979,52611,0
2011-11-10,8.112,8.2357,8.0074,8.1692,20899,0
2011-11-11,8.5594,8.569,8.112,8.569,21848,0
2011-11-14,8.4738,8.4738,7.9882,7.9979,22839,0
2011-11-15,7.9979,8.1309,7.9406,8.0359,35719,0
2011-11-16,8.0453,8.1309,7.9313,7.9503,21660,0
2011-11-17,7.9979,8.0644,7.8739,7.8836,13822,0
2011-11-18,8.2167,8.2167,7.8739,7.9503,11445,0
2011-11-21,8.0836,8.0836,7.7219,7.7884,20523,0
2011-11-22,7.7598,7.9692,7.7598,7.7598,11949,0
2011-11-23,7.712,7.8075,7.6359,7.6645,17128,0
2011-11-25,7.6551,7.7311,7.6169,7.6834,17286,0
2011-11-28,7.9121,7.9121,7.6931,7.8548,22979,0
2011-11-29,7.8548,7.8548,7.712,7.8456,9228,0
2011-11-30,7.6645,8.4453,7.6645,8.2264,55276,0
2011-12-01,8.15,8.15,7.8168,7.8548,20474,0
2011-12-02,7.9596,8.0169,7.7026,7.7884,13160,0
2011-12-05,7.8548,8.0644,7.6931,7.9692,57337,0
2011-12-06,7.9313,8.0263,7.8358,7.9025,14490,0
2011-12-07,7.8931,8.0169,7.8548,7.8739,16825,0
2011-12-08,7.8645,7.8645,7.5695,7.5884,19143,0
2011-12-09,7.7598,7.8266,7.6454,7.7884,19544,0
2011-12-12,7.6931,7.9979,7.6454,7.712,21431,0
2011-12-13,7.7788,7.8739,7.5217,7.5504,20857,0
2011-12-14,7.6645,7.9882,7.5598,7.9882,35881,0
2011-12-15,8.0169,8.0169,7.5884,7.8075,23513,0
2011-12-16,7.8645,7.9025,7.6834,7.7978,24092,0
2011-12-19,7.8168,7.8548,7.5978,7.5978,10310,0
2011-12-20,7.7311,7.8456,7.6931,7.8456,21864,0
2011-12-21,7.8168,7.9121,7.7026,7.7978,26351,0
2011-12-22,7.8836,7.9313,7.7978,7.8836,12329,0
2011-12-23,7.8739,7.9215,7.7219,7.8168,17343,0
2011-12-27,7.7884,7.9313,7.7884,7.8358,11699,0
2011-12-28,7.9025,7.9503,7.7788,7.8266,18475,0
2011-12-29,7.8645,7.9503,7.8548,7.9313,6768,0
2011-12-30,7.9121,7.9313,7.7219,7.8548,29710,0
2012-01-03,7.9503,8.0453,7.7788,7.9215,32799,0
2012-01-04,7.8836,7.9596,7.7219,7.7502,8529,0
2012-01-05,7.7502,7.8358,7.7219,7.7693,14160,0
2012-01-06,7.7884,7.7884,7.7219,7.7219,24773,0
2012-01-09,7.7788,7.7788,7.6454,7.7026,19259,0
2012-01-10,7.8645,7.8645,7.6645,7.7693,28067,0
2012-01-11,7.6742,7.7311,7.6169,7.6742,26532,0
2012-01-12,7.7026,7.7026,7.5884,7.6834,16976,0
2012-01-13,7.5788,7.7026,7.5217,7.6075,22346,0
2012-01-17,7.6169,7.6742,7.5695,7.6075,24794,0
2012-01-18,7.5695,8.531,7.455,8.1787,103975,0
2012-01-19,8.1026,8.2264,8.0836,8.1216,23104,0
2012-01-20,8.1026,8.6929,8.1026,8.5119,9775,0
2012-01-23,8.6356,8.731,8.5594,8.731,11512,0
2012-01-24,8.7119,9.2259,8.7119,9.2066,28226,0
2012-01-25,9.2163,9.3693,7.8645,8.4168,103013,0
2012-01-26,7.7026,7.7026,7.2362,7.5598,48006,0
2012-01-27,7.5884,7.6075,7.3027,7.5598,20361,0
2012-01-30,7.4457,7.5217,7.2837,7.3123,34137,0
2012-01-31,7.3217,7.493,7.1505,7.2077,44277,0
2012-02-01,7.1886,7.3123,7.1409,7.2456,38110,0
2012-02-02,7.1409,7.1886,7.0932,7.1409,59450,0
2012-02-03,7.1028,7.3312,7.1028,7.3312,40870,0
2012-02-06,7.3409,7.3409,7.2362,7.2934,13973,0
2012-02-07,7.2646,7.5695,7.2362,7.5406,62935,0
2012-02-08,7.5406,7.6169,7.5122,7.5695,15074,0
2012-02-09,7.6075,7.6169,7.493,7.5217,17046,0
2012-02-10,7.3695,7.5122,7.3505,7.4648,32399,0
2012-02-13,7.4837,7.6169,7.4648,7.5695,10460,0
2012-02-14,7.6075,7.6075,7.493,7.5504,5929,0
2012-02-15,7.6454,7.6454,7.474,7.4837,9967,0
2012-02-16,7.5788,7.7409,7.493,7.6742,28785,0
2012-02-17,7.712,8.1692,7.712,8.112,24631,0
2012-02-21,8.1407,8.1597,7.9979,8.093,12374,0
2012-02-22,8.0549,8.0549,7.9025,7.9215,11544,0
2012-02-23,7.9979,8.2548,7.9313,8.2455,21900,0
2012-02-24,8.1977,8.1977,8.0644,8.093,10020,0
2012-02-27,8.1026,8.3977,8.0453,8.3882,31591,0
2012-02-28,8.3405,8.3786,8.2073,8.3405,11377,0
2012-02-29,8.3595,8.3691,8.1977,8.2357,15075,0
2012-03-01,8.2357,8.3595,8.1597,8.2548,17978,0
2012-03-02,8.2834,8.3882,7.9025,7.9025,17373,0
2012-03-05,7.9121,8.3786,7.9025,8.3405,20749,0
2012-03-06,8.2357,8.293,8.0549,8.093,10035,0
2012-03-07,8.15,8.35,8.15,8.3215,5180,0
2012-03-08,8.3215,8.3786,8.2073,8.3786,3906,0
2012-03-09,8.2834,8.3786,8.2738,8.3786,7535,0
2012-03-12,8.3691,8.3691,8.2264,8.2645,6966,0
2012-03-13,8.35,8.4262,8.1883,8.3595,17938,0
2012-03-14,8.112,8.2264,8.1026,8.1407,4805,0
2012-03-15,8.1216,8.312,8.093,8.1883,16300,0
2012-03-16,8.1597,8.2455,7.9503,7.9503,32777,0
2012-03-19,8.0074,8.35,7.9692,8.1977,8582,0
2012-03-20,8.093,8.4262,8.093,8.3882,49199,0
2012-03-21,8.3786,8.4644,8.2645,8.4644,15555,0
2012-03-22,8.3405,8.3977,8.2645,8.3786,7597,0
2012-03-23,8.1309,8.95,8.093,8.95,46153,0
2012-03-26,8.8833,8.8833,8.569,8.8071,25395,0
2012-03-27,8.7595,8.7595,8.093,8.7595,21018,0
2012-03-28,8.7024,8.7881,8.5216,8.7119,14393,0
2012-03-29,8.7499,8.7499,8.5405,8.7119,16011,0
2012-03-30,8.7499,8.7595,8.3405,8.35,43367,0
2012-04-02,8.4738,8.5977,8.3595,8.5594,15867,0
2012-04-03,8.4168,8.6167,8.1977,8.2357,24237,0
2012-04-04,8.1407,8.1407,7.7788,7.8075,18356,0
2012-04-05,8.0836,8.0836,7.8075,7.8075,7356,0
2012-04-09,7.8075,7.8075,7.6169,7.6169,22395,0
2012-04-10,7.6169,7.6742,7.1505,7.1505,34794,0
2012-04-11,7.2934,7.3505,7.1789,7.3217,16062,0
2012-04-12,7.3312,7.5884,7.2934,7.5788,14578,0
2012-04-13,7.3884,7.7693,7.3312,7.3789,24414,0
2012-04-16,7.398,7.493,7.3884,7.4457,4940,0
2012-04-17,7.474,7.5978,7.3884,7.5504,14784,0
2012-04-18,7.4457,7.6931,7.4265,7.5504,16342,0
2012-04-19,7.5314,7.6169,7.474,7.493,14713,0
2012-04-20,7.5598,7.6075,7.4265,7.5598,18337,0
2012-04-23,7.4837,7.6359,7.4648,7.4837,60903,0
2012-04-24,7.4837,7.6645,7.4837,7.6645,18031,0
2012-04-25,7.8075,8.0453,7.6834,8.0263,15911,0
2012-04-26,8.0169,8.0169,7.9406,8.0169,8071,0
2012-04-27,7.5788,7.8075,7.455,7.5598,47603,0
2012-04-30,7.398,7.4837,7.3505,7.3599,47314,0
2012-05-01,7.3312,7.4837,7.2837,7.3123,33413,0
2012-05-02,7.2837,7.5695,7.1505,7.2169,36833,0
2012-05-03,7.1314,7.2934,7.0932,7.1505,16997,0
2012-05-04,7.3505,7.3505,7.1409,7.16,27064,0
2012-05-07,7.398,7.6075,7.1789,7.2742,5430,0
2012-05-08,7.1978,7.3123,7.16,7.1694,20105,0
2012-05-09,7.16,7.5788,7.16,7.436,26025,0
2012-05-10,7.455,7.4648,7.2837,7.3789,4403,0
2012-05-11,7.3027,7.398,7.1409,7.3789,16217,0
2012-05-14,7.2362,7.2646,7.1505,7.2362,22412,0
2012-05-15,7.2169,7.3312,7.1409,7.16,10561,0
2012-05-16,7.2266,7.3123,7.1409,7.1409,11142,0
2012-05-17,7.1886,7.2362,7.1409,7.1409,38396,0
2012-05-18,7.1505,7.3409,7.1505,7.2552,15697,0
2012-05-21,7.2362,7.5504,7.1789,7.5504,9853,0
2012-05-22,7.5314,7.5314,7.1409,7.1886,17255,0
2012-05-23,7.1505,7.3505,7.1505,7.2646,10969,0
2012-05-24,7.2742,7.3123,7.1409,7.2742,7601,0
2012-05-25,7.2646,7.4648,7.2456,7.4648,11615,0
2012-05-29,7.4837,7.4837,7.1789,7.2552,14476,0
2012-05-30,7.1886,7.3312,7.16,7.16,22859,0
2012-05-31,7.16,7.2169,7.1409,7.2169,55224,0
2012-06-01,7.1409,7.3505,7.1409,7.1505,15952,0
2012-06-04,7.16,7.3409,7.1505,7.2742,17815,0
2012-06-05,7.2169,7.3789,7.1886,7.2456,23580,0
2012-06-06,7.2646,7.3789,7.1978,7.3599,26949,0
2012-06-07,7.3789,7.3789,7.2552,7.3027,18519,0
2012-06-08,7.3027,7.3789,7.2362,7.3789,15095,0
2012-06-11,7.2456,7.417,7.2456,7.2934,42757,0
2012-06-12,7.3409,7.3884,7.1978,7.3789,24401,0
2012-06-13,7.3789,7.3884,7.1409,7.1978,20771,0
2012-06-14,7.2362,7.3217,7.1409,7.2169,27489,0
2012-06-15,7.1694,7.3884,7.1694,7.2266,37128,0
2012-06-18,7.2077,7.3312,7.16,7.2837,41883,0
2012-06-19,7.2646,7.3217,7.1789,7.2169,38916,0
2012-06-20,7.2169,7.3123,7.1694,7.2266,27393,0
2012-06-21,7.1978,7.3123,7.16,7.1886,53206,0
2012-06-22,7.1978,7.398,7.1694,7.3789,1100763,0
2012-06-25,7.3599,7.9313,7.3123,7.8456,84124,0
2012-06-26,7.7978,7.8358,7.5598,7.6454,34110,0
2012-06-27,7.6169,7.7311,7.398,7.5122,43614,0
2012-06-28,7.4837,7.6169,7.474,7.5598,5444,0
2012-06-29,7.6742,7.7026,7.474,7.6454,19604,0
2012-07-02,7.6265,7.712,7.6169,7.6265,21589,0
2012-07-03,7.6834,7.7311,7.6645,7.7026,4490,0
2012-07-05,7.712,8.6356,7.712,8.2167,62295,0
2012-07-06,8.093,8.15,8.0359,8.1309,3159,0
2012-07-09,8.1883,8.4928,7.7884,7.9979,12803,0
2012-07-10,8.0359,8.2548,7.9882,8.093,6152,0
2012-07-11,8.112,8.55,7.8548,8.3977,30550,0
2012-07-12,8.331,8.331,8.1309,8.1883,4515,0
2012-07-13,8.2073,8.2264,7.9692,8.2107,18264,0
2012-07-16,8.2645,8.5025,8.0836,8.4359,9033,0
2012-07-17,8.3786,8.3786,7.9121,7.9882,27588,0
2012-07-18,8.0644,8.0644,7.8168,7.8836,9581,0
2012-07-19,7.8836,8.0453,7.6645,7.8075,5999,0
2012-07-20,7.6645,7.9406,7.6645,7.7409,3623,0
2012-07-23,7.6454,8.2645,7.6169,7.8931,27690,0
2012-07-24,7.8836,8.2455,7.712,7.7502,2101,0
2012-07-25,7.8266,8.331,7.7598,7.7598,21115,0
2012-07-26,7.8358,7.8358,7.712,7.7219,1574,0
2012-07-27,7.7788,7.8939,7.6834,7.7311,9004,0
2012-07-30,7.6169,7.7598,7.5978,7.6645,4317,0
2012-07-31,7.6834,7.8168,7.6075,7.6454,3402,0
2012-08-01,7.6454,7.8456,7.6454,7.6645,10877,0
2012-08-02,7.7884,7.8456,7.7455,7.8075,6862,0
2012-08-03,7.8456,7.8456,7.6454,7.6742,9022,0
2012-08-06,7.712,7.8645,7.6645,7.6931,6946,0
2012-08-07,7.7409,8.0836,7.6645,7.9979,46213,0
2012-08-08,7.9313,8.331,7.9313,8.1407,12600,0
2012-08-09,8.2167,8.4548,8.1407,8.4453,8101,0
2012-08-10,8.3786,8.3786,8.1787,8.1787,2133,0
2012-08-13,8.2455,8.2548,7.8075,8.1121,3991,0
2012-08-14,8.1597,8.4548,7.9979,8.1026,14405,0
2012-08-15,8.1597,8.4072,7.7502,8.3691,7927,0
2012-08-16,8.1883,8.5216,8.1883,8.5119,8534,0
2012-08-17,8.35,8.3691,7.9596,8.0169,21348,0
2012-08-20,8.093,8.1883,8.0549,8.1883,1289,0
2012-08-21,8.0738,8.3786,7.9596,8.0738,7489,0
2012-08-22,8.1407,8.3691,7.9788,7.9882,2731,0
2012-08-23,8.0169,8.1407,7.9215,7.9882,3872,0
2012-08-24,8.0263,8.0453,7.9313,7.9503,6011,0
2012-08-27,7.9503,8.1404,7.8548,7.9503,11227,0
2012-08-28,7.9692,8.2073,7.8548,8.2073,6524,0
2012-08-29,8.1977,8.1977,8.093,8.1026,4811,0
2012-08-30,8.1216,8.2073,8.093,8.2073,4234,0
2012-08-31,8.2073,8.3434,8.093,8.331,13080,0
2012-09-04,8.3595,8.3691,8.1026,8.3405,6071,0
2012-09-05,8.293,8.3786,8.112,8.2264,7825,0
2012-09-06,8.293,8.3473,8.1216,8.2834,7601,0
2012-09-07,8.2645,8.4738,8.2645,8.4359,8138,0
2012-09-10,8.4168,8.6071,8.35,8.5977,8120,0
2012-09-11,8.4453,8.531,8.3878,8.4359,7406,0
2012-09-12,8.4168,8.6834,8.4168,8.5405,18765,0
2012-09-13,8.4928,8.6547,8.4168,8.5977,22010,0
2012-09-14,8.6167,8.7595,8.6167,8.6356,13644,0
2012-09-17,8.6547,9.504,8.6547,9.274,18798,0
2012-09-18,9.2928,10.016,9.2928,9.504,17655,0
2012-09-19,9.626,9.626,9.1309,9.1309,6730,0
2012-09-20,9.1491,9.3398,9.1491,9.2163,15878,0
2012-09-21,9.3398,9.663,9.2163,9.636,7320,0
2012-09-24,9.636,9.806,9.597,9.597,9634,0
2012-09-25,9.568,9.626,9.522,9.626,1323,0
2012-09-26,9.758,9.826,9.693,9.778,8219,0
2012-09-27,9.758,9.997,9.758,9.997,2310,0
2012-09-28,9.997,10.75,8.9785,10.473,20257,0
2012-10-01,10.282,10.616,10.235,10.235,9043,0
2012-10-02,10.112,10.235,9.531,9.816,13871,0
2012-10-03,9.741,10.016,9.1876,9.1876,5016,0
2012-10-04,9.1876,9.4164,9.1778,9.1778,1999,0
2012-10-05,9.1876,9.2545,9.0921,9.1876,4109,0
2012-10-08,9.1587,9.1778,9.007,9.0165,2593,0
2012-10-09,9.0921,9.1778,8.8927,8.8927,3510,0
2012-10-10,8.8833,8.8833,8.569,8.6071,11953,0
2012-10-11,8.5977,8.6157,8.35,8.4548,3780,0
2012-10-12,8.4834,8.7975,8.331,8.569,103162,0
2012-10-15,8.4834,8.8071,8.4834,8.6453,12803,0
2012-10-16,8.4928,8.7499,8.4928,8.6263,5044,0
2012-10-17,8.5786,8.9595,8.5691,8.8071,13693,0
2012-10-18,8.6644,8.9595,8.569,8.8071,12261,0
2012-10-19,8.95,9.522,8.4834,9.0643,21847,0
2012-10-22,9.0452,9.4937,9.0452,9.3222,5257,0
2012-10-23,8.8833,9.4639,8.8641,9.0736,23780,0
2012-10-24,9.0452,9.4542,8.7689,8.7785,13802,0
2012-10-25,8.8261,9.007,8.7595,8.7689,4940,0
2012-10-26,8.8548,9.0736,8.7595,8.8641,2899,0
2012-10-31,8.7975,9.0356,8.331,8.4168,5539,0
2012-11-01,8.293,8.4644,8.1309,8.293,3584,0
2012-11-02,8.35,8.35,8.15,8.15,2177,0
2012-11-05,8.15,8.1597,8.15,8.1597,2603,0
2012-11-06,8.1977,8.2548,7.9025,7.9025,7185,0
2012-11-07,8.0074,8.1216,7.6551,8.0263,5703,0
2012-11-08,7.8836,7.9215,7.8548,7.8548,1785,0
2012-11-09,7.8266,7.8266,7.3409,7.5607,63943,0
2012-11-12,7.6169,7.6742,7.5406,7.6742,11177,0
2012-11-13,7.712,7.8266,7.6693,7.8266,5082,0
2012-11-14,7.6645,7.8826,7.6645,7.7884,10329,0
2012-11-15,7.7409,7.8456,7.6645,7.8456,6513,0
2012-11-16,7.8075,8.093,7.493,7.8645,38337,0
2012-11-19,7.8266,7.8739,7.8168,7.8739,3167,0
2012-11-20,7.8266,7.9503,7.8075,7.8548,15670,0
2012-11-21,7.9596,7.9596,7.9596,7.9596,234,0
2012-11-23,7.9025,8.093,7.8931,8.093,2520,0
2012-11-26,7.9597,7.9597,7.8456,7.8456,1050,0
2012-11-27,7.8456,7.9215,7.7523,7.8168,3047,0
2012-11-28,7.8358,7.8931,7.8187,7.8645,841,0
2012-11-29,7.9025,7.9979,7.8549,7.9788,11886,0
2012-11-30,7.9025,8.093,7.9025,8.093,5776,0
2012-12-03,8.093,8.2357,7.9025,8.093,21821,0
2012-12-04,7.9788,8.1309,7.8548,8.1309,5349,0
2012-12-05,7.9215,8.093,7.873,8.0738,22005,0
2012-12-06,8.0169,8.1309,7.9215,8.1309,6621,0
2012-12-07,7.9503,8.1407,7.9503,8.093,2177,0
2012-12-10,8.1692,8.1787,7.9692,8.093,7064,0
2012-12-11,7.9314,8.1407,7.9314,8.0453,10070,0
2012-12-12,7.9979,8.1883,7.9979,8.1407,6655,0
2012-12-13,8.1407,8.1407,8.0549,8.112,8780,0
2012-12-14,8.112,8.1883,8.0453,8.1883,5519,0
2012-12-17,8.1407,8.1692,7.9503,8.1026,13342,0
2012-12-18,8.1407,8.1787,8.0453,8.1407,6150,0
2012-12-19,8.0549,8.1692,8.0549,8.1026,5882,0
2012-12-20,8.0453,8.1597,8.036,8.1597,1330,0
2012-12-21,8.1883,8.9975,8.0169,8.9785,37725,0
2012-12-24,8.9214,9.4542,8.9214,9.3693,8901,0
2012-12-26,9.3496,9.3496,9.0546,9.0546,14593,0
2012-12-27,9.1406,9.758,8.7976,9.1309,14189,0
2012-12-28,9.1309,9.1435,8.9405,8.9405,3831,0
2012-12-31,9.0165,9.2356,9.0092,9.1778,5857,0
2013-01-02,9.4353,9.541,9.0357,9.504,25305,0
2013-01-03,9.4164,9.741,9.3124,9.741,6461,0
2013-01-04,9.713,9.826,9.4353,9.826,10831,0
2013-01-07,9.788,9.883,9.4164,9.797,9102,0
2013-01-08,9.693,9.693,9.1972,9.653,26544,0
2013-01-09,9.636,9.713,9.4353,9.713,9262,0
2013-01-10,9.663,9.997,9.663,9.932,7232,0
2013-01-11,9.96,9.997,9.883,9.927,10750,0
2013-01-14,9.969,10.092,9.903,10.063,3455,0
2013-01-15,9.768,10.092,9.768,9.987,5883,0
2013-01-16,9.95,10.245,9.95,9.997,10261,0
2013-01-17,9.969,10.273,9.92,10.273,3361,0
2013-01-18,10.351,10.473,10.092,10.473,3886,0
2013-01-22,10.434,10.463,10.082,10.434,7452,0
2013-01-23,10.473,10.57,10.154,10.492,8858,0
2013-01-24,10.57,10.701,10.473,10.682,44736,0
2013-01-25,10.845,10.95,10.711,10.779,11188,0
2013-01-28,10.816,11.807,10.816,11.787,28091,0
2013-01-29,11.645,11.807,11.645,11.807,14658,0
2013-01-30,11.645,11.807,11.471,11.664,13473,0
2013-01-31,11.664,11.846,11.123,11.787,37145,0
2013-02-01,12.14,12.616,11.893,12.379,23562,0
2013-02-04,12.379,13.804,12.379,13.089,36818,0
2013-02-05,13.139,13.891,13.139,13.796,22830,0
2013-02-06,13.824,14.425,13.33,14.091,172899,0
2013-02-07,14.091,14.28,14.007,14.139,28002,0
2013-02-08,14.081,14.272,13.94,14.149,12339,0
2013-02-11,13.814,14.149,13.814,14.042,23867,0
2013-02-12,13.979,14.033,13.804,13.901,11628,0
2013-02-13,13.997,14.188,13.901,14.024,11097,0
2013-02-14,13.997,14.188,13.881,13.881,11579,0
2013-02-15,14.042,14.234,13.644,13.76,28678,0
2013-02-19,13.663,14.272,13.663,13.814,13505,0
2013-02-20,13.852,14.139,13.804,13.901,22254,0
2013-02-21,14.015,14.015,13.711,13.804,36164,0
2013-02-22,13.842,14.081,13.779,13.862,12528,0
2013-02-25,13.824,13.997,13.778,13.804,7972,0
2013-02-26,13.804,13.804,13.731,13.76,5056,0
2013-02-27,13.842,13.852,13.711,13.74,8291,0
2013-02-28,13.711,13.804,13.473,13.473,16287,0
2013-03-01,13.473,13.711,13.473,13.663,13735,0
2013-03-04,13.405,14.28,13.405,13.94,11686,0
2013-03-05,14.244,14.244,13.568,14.071,6319,0
2013-03-06,13.881,13.997,13.672,13.862,6618,0
2013-03-07,13.832,14.149,13.663,14.139,15503,0
2013-03-08,14.12,14.28,14.091,14.149,41044,0
2013-03-11,14.042,14.042,13.76,13.824,8876,0
2013-03-12,13.778,13.93,13.778,13.862,2943,0
2013-03-13,13.804,14.081,13.796,13.997,21215,0
2013-03-14,14.042,14.234,14.042,14.061,2704,0
2013-03-15,14.13,14.168,13.016,13.302,33362,0
2013-03-18,13.386,14.091,13.206,13.891,6032,0
2013-03-19,13.778,14.042,13.643,13.643,5367,0
2013-03-20,13.75,14.149,13.75,14.081,4710,0
2013-03-21,14.1,14.1,13.997,14.091,14662,0
2013-03-22,14.188,14.188,13.901,14.091,8411,0
2013-03-25,13.76,14.13,13.416,13.94,8809,0
2013-03-26,13.949,14.12,13.949,14.042,3043,0
2013-03-27,14.015,14.178,13.949,14.081,9100,0
2013-03-28,14.168,14.234,14.081,14.081,13104,0
2013-04-01,14.042,14.1,13.832,13.969,27771,0
2013-04-02,13.979,14.188,13.949,14.091,12221,0
2013-04-03,14.149,14.216,14.091,14.091,12086,0
2013-04-04,14.139,14.139,13.872,14.033,4253,0
2013-04-05,13.911,14.042,13.901,13.93,3950,0
2013-04-08,14.033,14.216,13.912,14.1,15562,0
2013-04-09,14.1,14.216,14.091,14.091,10917,0
2013-04-10,14.207,14.207,14.042,14.188,8863,0
2013-04-11,14.216,14.28,14.091,14.272,8580,0
2013-04-12,14.13,14.519,14.11,14.139,16409,0
2013-04-15,14.091,14.358,13.969,14.015,16781,0
2013-04-16,14.12,14.29,14.071,14.28,6051,0
2013-04-17,14.272,14.29,14.154,14.272,5196,0
2013-04-18,14.061,14.28,13.891,13.997,17178,0
2013-04-19,14.244,14.29,14.11,14.272,9041,0
2013-04-22,14.262,14.272,13.997,14.262,7880,0
2013-04-23,14.262,14.339,14.188,14.329,7963,0
2013-04-24,14.339,14.339,14.225,14.329,6084,0
2013-04-25,14.244,14.339,14.111,14.329,9217,0
2013-04-26,14.01,14.244,14.01,14.13,5332,0
2013-04-29,14.13,14.234,14.051,14.1,3232,0
2013-04-30,13.216,14.272,13.216,14.13,9563,0
2013-05-01,14.091,14.28,14.091,14.207,31005,0
2013-05-02,14.188,14.28,14.12,14.262,8146,0
2013-05-03,14.319,14.377,14.244,14.367,14159,0
2013-05-06,14.463,14.652,14.443,14.634,9712,0
2013-05-07,14.642,14.852,14.568,14.758,14265,0
2013-05-08,14.634,15.233,14.568,15.225,14326,0
2013-05-09,15.233,15.233,14.758,14.92,13952,0
2013-05-10,14.958,15.044,14.852,14.939,10263,0
2013-05-13,14.958,15.044,14.852,15.044,11558,0
2013-05-14,15.225,15.272,15.07,15.216,10495,0
2013-05-15,15.263,15.424,15.206,15.31,36647,0
2013-05-16,14.3,15.233,14.3,15.1,5134,0
2013-05-17,15.11,15.424,14.371,15.119,3495,0
2013-05-20,15.206,15.397,14.758,15.044,11056,0
2013-05-21,15.158,15.158,14.852,14.968,5328,0
2013-05-22,14.968,15.233,14.852,14.852,19721,0
2013-05-23,14.71,14.71,14.29,14.652,17444,0
2013-05-24,14.349,14.425,13.997,14.207,37934,0
2013-05-28,14.576,14.576,14.272,14.453,26385,0
2013-05-29,14.329,14.758,14.329,14.568,8058,0
2013-05-30,14.529,14.758,14.349,14.758,7773,0
2013-05-31,14.71,15.044,14.473,15.044,37145,0
2013-06-03,14.852,14.852,13.997,14.1,12039,0
2013-06-04,14.272,14.28,13.969,13.979,14716,0
2013-06-05,14.158,14.158,13.33,13.786,24967,0
2013-06-06,13.824,14.024,13.349,13.568,19165,0
2013-06-07,13.568,13.672,13.33,13.434,13508,0
2013-06-10,13.615,13.804,13.44,13.721,15846,0
2013-06-11,13.576,14.11,13.473,13.721,17001,0
2013-06-12,13.76,14.71,13.53,13.682,8443,0
2013-06-13,13.663,14.358,13.444,14.042,10276,0
2013-06-14,13.989,14.29,13.969,14.188,2788,0
2013-06-17,14.081,14.081,13.377,13.377,8399,0
2013-06-18,13.54,13.54,12.026,12.379,9380,0
2013-06-19,12.264,13.24,12.264,13.226,21934,0
2013-06-20,13.168,13.624,12.73,12.854,6464,0
2013-06-21,12.882,13.139,12.625,12.854,20989,0
2013-06-24,12.748,13.244,12.464,13.139,14139,0
2013-06-25,13.101,13.33,12.872,12.901,2842,0
2013-06-26,13.148,13.33,12.825,13.139,14851,0
2013-06-27,13.139,13.33,12.844,12.854,9889,0
2013-06-28,12.825,13.297,11.92,12.073,78067,0
2013-07-01,12.172,12.854,12.172,12.854,9398,0
2013-07-02,12.854,13.33,12.72,13.158,12228,0
2013-07-03,12.702,13.13,12.702,13.13,4606,0
2013-07-05,12.968,13.463,12.968,13.206,9536,0
2013-07-08,13.206,13.206,12.692,12.862,13237,0
2013-07-09,13.016,13.016,12.758,12.807,9565,0
2013-07-10,12.882,12.882,12.663,12.797,13896,0
2013-07-11,12.807,13.129,12.758,13.043,25560,0
2013-07-12,12.929,13.12,12.758,12.854,6835,0
2013-07-15,12.825,13.168,12.805,12.844,15014,0
2013-07-16,13.063,13.312,12.911,13.11,9683,0
2013-07-17,13.244,13.473,12.758,12.767,14797,0
2013-07-18,12.767,13.425,12.758,12.892,4469,0
2013-07-19,13.092,13.473,12.767,12.807,25345,0
2013-07-22,13.11,13.444,12.872,13.026,29879,0
2013-07-23,13.168,13.682,13.016,13.454,31259,0
2013-07-24,13.521,13.76,13.377,13.682,21496,0
2013-07-25,13.786,14.188,13.521,13.852,13024,0
2013-07-26,13.901,14.024,13.786,13.796,12425,0
2013-07-29,13.672,13.692,13.559,13.568,3834,0
2013-07-30,13.568,14.033,13.568,13.74,17995,0
2013-07-31,13.872,14.538,13.568,14.1,10322,0
2013-08-01,14.1,15.168,14.1,14.749,22056,0
2013-08-02,14.758,15.225,14.691,14.861,4519,0
2013-08-05,14.576,14.987,14.502,14.616,13627,0
2013-08-06,14.795,15.197,14.616,14.787,70356,0
2013-08-07,14.778,14.968,14.617,14.634,5187,0
2013-08-08,14.691,15.129,14.626,14.901,11252,0
2013-08-09,14.758,15.1,14.412,14.968,9595,0
2013-08-12,14.987,15.139,14.891,15.09,45659,0
2013-08-13,15.139,15.225,15.044,15.09,7310,0
2013-08-14,15.149,15.233,15.09,15.09,6353,0
2013-08-15,15.09,15.31,15.09,15.187,6535,0
2013-08-16,15.197,15.329,15.09,15.1,6061,0
2013-08-19,15.119,15.233,15.09,15.216,1496,0
2013-08-20,15.28,15.509,15.09,15.225,17182,0
2013-08-21,15.253,15.397,15.09,15.11,8936,0
2013-08-22,15.139,15.406,15.049,15.406,17125,0
2013-08-23,15.377,15.377,15.09,15.1,12917,0
2013-08-26,15.319,15.424,15.1,15.129,6175,0
2013-08-27,15.1,15.397,15.1,15.139,33528,0
2013-08-28,15.168,15.362,15.09,15.348,24266,0
2013-08-29,15.377,15.462,15.225,15.415,18545,0
2013-08-30,15.367,15.49,15.233,15.49,50981,0
2013-09-03,15.509,15.586,15.28,15.586,23470,0
2013-09-04,15.539,15.699,15.424,15.499,19491,0
2013-09-05,15.539,16.063,15.499,15.872,35171,0
2013-09-06,15.482,16.044,15.158,15.329,17172,0
2013-09-09,15.329,15.758,15.139,15.3,32200,0
2013-09-10,15.358,15.796,15.139,15.482,44813,0
2013-09-11,15.453,16.091,15.305,15.708,37776,0
2013-09-12,15.708,16.024,15.397,15.91,22342,0
2013-09-13,15.91,16.166,15.434,15.758,36008,0
2013-09-16,15.891,16.176,15.329,15.843,58138,0
2013-09-17,15.786,15.863,15.329,15.567,38274,0
2013-09-18,15.586,15.882,15.472,15.663,34907,0
2013-09-19,15.738,16.414,15.672,15.806,50504,0
2013-09-20,16.034,16.386,15.708,16.015,53760,0
2013-09-23,16.422,16.968,16.223,16.33,22963,0
2013-09-24,16.376,16.889,16.376,16.73,4830,0
2013-09-25,16.7,17.138,16.596,16.871,13969,0
2013-09-26,16.843,16.88,16.214,16.623,8346,0
2013-09-27,16.843,16.995,16.576,16.576,13129,0
2013-09-30,16.481,16.767,16.481,16.615,4515,0
2013-10-01,16.651,16.71,16.566,16.566,8927,0
2013-10-02,16.576,16.871,16.339,16.73,14704,0
2013-10-03,16.376,16.767,16.376,16.759,19085,0
2013-10-04,16.74,16.843,15.699,16.092,36100,0
2013-10-07,15.928,16.186,15.663,15.891,23001,0
2013-10-08,15.901,15.901,15.548,15.901,17749,0
2013-10-09,15.708,16.005,15.49,15.91,16385,0
2013-10-10,15.816,16.082,15.499,15.653,31299,0
2013-10-11,15.728,15.996,15.672,15.692,30037,0
2013-10-14,15.672,16.186,15.672,16.166,31403,0
2013-10-15,16.346,16.899,16.214,16.661,31403,0
2013-10-16,16.68,16.852,16.233,16.233,23315,0
2013-10-17,16.576,16.805,16.386,16.805,16805,0
2013-10-18,16.767,16.929,16.633,16.74,17120,0
2013-10-21,16.68,16.843,16.442,16.566,13969,0
2013-10-22,16.442,16.72,16.442,16.462,7983,0
2013-10-23,16.615,16.615,16.024,16.312,7667,0
2013-10-24,16.272,16.272,15.663,15.947,16071,0
2013-10-25,15.928,15.928,15.31,15.319,15754,0
2013-10-28,15.197,15.406,15.139,15.149,18378,0
2013-10-29,15.149,15.377,15.139,15.367,40962,0
2013-10-30,15.348,15.415,14.758,15.348,20271,0
2013-10-31,15.616,15.928,15.233,15.928,18667,0
2013-11-01,15.682,15.806,14.958,15.699,18066,0
2013-11-04,15.708,16.157,15.415,15.663,15964,0
2013-11-05,15.806,16.186,15.777,16.082,41698,0
2013-11-06,16.186,16.521,16.073,16.195,8413,0
2013-11-07,16.214,16.432,15.806,16.166,18908,0
2013-11-08,16.186,16.396,15.738,16.137,14189,0
2013-11-11,16.128,16.786,16.024,16.633,6616,0
2013-11-12,16.615,16.633,15.806,16.005,12287,0
2013-11-13,16.205,16.471,15.708,16.262,14599,0
2013-11-14,16.586,16.586,15.928,16.073,13129,0
2013-11-15,15.576,16.385,15.576,15.947,9612,0
2013-11-18,16.101,16.541,15.824,16.082,19008,0
2013-11-19,16.253,16.549,15.816,16.157,12287,0
2013-11-20,15.816,16.214,15.816,16.024,10608,0
2013-11-21,16.092,16.186,15.577,15.672,15999,0
2013-11-22,15.786,16.147,15.529,16.147,15754,0
2013-11-25,15.748,16.128,15.586,15.919,16946,0
2013-11-26,15.816,15.872,15.472,15.576,10397,0
2013-11-27,15.377,15.558,15.163,15.444,12963,0
2013-11-29,15.643,15.708,15.624,15.672,2513,0
2013-12-02,15.415,15.663,15.15,15.453,22748,0
2013-12-03,15.216,15.509,15.139,15.509,44846,0
2013-12-04,15.434,15.606,15.197,15.596,11343,0
2013-12-05,15.653,15.653,15.253,15.377,15649,0
2013-12-06,15.358,15.586,15.243,15.576,17224,0
2013-12-09,15.49,15.558,15.149,15.482,26993,0
2013-12-10,15.397,15.453,15.253,15.253,6723,0
2013-12-11,15.397,15.397,15.025,15.053,19976,0
2013-12-12,15.07,15.187,15.044,15.07,7458,0
2013-12-13,15.168,15.319,15.044,15.09,8400,0
2013-12-16,15.119,15.187,15.006,15.006,11133,0
2013-12-17,15.015,15.053,14.71,14.844,14284,0
2013-12-18,14.778,15.272,14.778,15.233,9917,0
2013-12-19,15.177,15.498,15.139,15.338,4364,0
2013-12-20,15.482,15.634,15.034,15.624,11029,0
2013-12-23,15.624,15.624,15.158,15.406,4411,0
2013-12-24,15.31,15.31,14.844,15.139,1569,0
2013-12-26,15.149,15.272,15.09,15.187,18589,0
2013-12-27,15.139,15.606,15.139,15.472,5080,0
2013-12-30,15.149,15.606,15.139,15.397,2206,0
2013-12-31,15.358,15.616,15.243,15.567,14599,0
2014-01-02,15.586,16.404,15.11,15.718,16094,0
2014-01-03,15.843,16.661,15.806,16.243,12884,0
2014-01-06,16.243,16.272,16.166,16.195,10036,0
2014-01-07,16.282,16.422,16.11,16.176,23106,0
2014-01-08,16.253,16.302,15.616,15.919,4620,0
2014-01-09,15.976,16.157,15.816,15.891,3571,0
2014-01-10,16.015,16.176,15.387,16.176,11128,0
2014-01-13,16.176,16.176,15.567,15.834,31403,0
2014-01-14,15.699,15.91,15.663,15.891,5495,0
2014-01-15,15.891,16.176,15.767,15.947,8719,0
2014-01-16,15.843,16.073,15.834,16.073,2521,0
2014-01-17,16.005,16.11,15.853,16.11,5672,0
2014-01-21,16.092,16.272,16.082,16.176,8889,0
2014-01-22,16.186,16.275,15.748,16.015,4512,0
2014-01-23,16.176,16.176,15.767,16.128,21952,0
2014-01-24,15.834,15.947,15.31,15.663,15335,0
2014-01-27,15.558,15.758,15.3,15.387,2731,0
2014-01-28,15.206,15.606,15.139,15.499,4620,0
2014-01-29,15.377,15.699,15.233,15.482,10369,0
2014-01-30,15.539,15.682,15.233,15.653,7223,0
2014-01-31,15.233,15.529,15.044,15.424,6513,0
2014-02-03,15.453,15.596,15.329,15.424,11407,0
2014-02-04,15.586,15.672,15.139,15.397,28658,0
2014-02-05,15.233,15.663,15.233,15.519,13171,0
2014-02-06,15.015,15.49,14.778,14.939,17064,0
2014-02-07,14.852,15.053,14.852,14.861,4030,0
2014-02-10,14.91,14.939,14.616,14.901,8288,0
2014-02-11,14.92,14.939,14.812,14.881,1833,0
2014-02-12,14.948,15.319,14.901,15.129,9653,0
2014-02-13,15.243,15.529,15.197,15.434,2142,0
2014-02-14,15.434,15.699,15.424,15.699,5231,0
2014-02-18,15.606,15.634,15.106,15.634,1145,0
2014-02-19,15.462,15.663,15.462,15.643,1607,0
2014-02-20,15.586,15.616,15.329,15.482,7536,0
2014-02-21,15.509,15.616,15.377,15.606,5482,0
2014-02-24,15.377,15.519,15.329,15.453,11323,0
2014-02-25,15.472,15.509,15.397,15.434,1395,0
2014-02-26,15.472,15.472,15.233,15.329,4294,0
2014-02-27,15.253,15.576,15.233,15.576,3615,0
2014-02-28,15.606,15.616,15.377,15.596,10944,0
2014-03-03,15.28,15.596,15.28,15.539,7904,0
2014-03-04,15.616,15.947,15.606,15.947,6925,0
2014-03-05,15.928,16.157,15.806,16.147,10085,0
2014-03-06,16.243,16.243,15.177,15.986,3863,0
2014-03-07,15.957,16.119,15.947,15.957,2070,0
2014-03-10,15.947,15.947,15.253,15.358,8181,0
2014-03-11,15.233,15.482,15.177,15.28,1587,0
2014-03-12,15.243,15.243,15.053,15.08,3364,0
2014-03-13,15.09,15.149,15.053,15.053,2744,0
2014-03-14,15.044,15.177,15.006,15.177,1602,0
2014-03-17,15.015,15.225,14.978,15.09,21386,0
2014-03-18,15.129,15.177,14.949,15.034,3250,0
2014-03-19,15.09,15.233,14.948,15.225,9100,0
2014-03-20,15.233,15.415,15.187,15.415,5182,0
2014-03-21,15.708,15.863,15.572,15.708,40877,0
2014-03-24,15.728,15.728,15.708,15.708,1869,0
2014-03-25,15.708,15.708,15.616,15.616,4967,0
2014-03-26,15.672,15.758,15.616,15.748,4202,0
2014-03-27,15.708,15.853,15.708,15.853,1100,0
2014-03-28,15.853,15.853,15.708,15.708,1029,0
2014-03-31,15.834,16.186,15.482,15.692,15489,0
2014-04-01,15.243,15.606,15.243,15.448,14967,0
2014-04-02,15.387,15.539,15.09,15.348,28817,0
2014-04-03,15.11,15.708,15.11,15.596,19907,0
2014-04-04,15.634,15.947,15.424,15.424,13250,0
2014-04-07,15.482,15.796,15.319,15.682,12810,0
2014-04-08,15.891,15.947,15.748,15.853,9657,0
2014-04-09,15.708,15.816,15.708,15.816,929,0
2014-04-10,15.758,15.806,15.728,15.806,4249,0
2014-04-11,16.024,16.024,15.49,15.834,5372,0
2014-04-14,15.738,15.937,15.472,15.748,63658,0
2014-04-15,15.748,15.976,15.663,15.748,21899,0
2014-04-16,15.767,15.901,15.728,15.728,4816,0
2014-04-17,15.728,15.748,15.548,15.672,5629,0
2014-04-21,15.663,15.672,15.509,15.567,3355,0
2014-04-22,15.682,15.699,15.567,15.616,6810,0
2014-04-23,15.663,15.786,15.567,15.728,7758,0
2014-04-24,15.663,15.996,15.616,15.967,4655,0
2014-04-25,15.806,16.015,15.682,15.863,20570,0
2014-04-28,15.957,15.957,15.708,15.882,5839,0
2014-04-29,15.777,15.901,15.748,15.872,8328,0
2014-04-30,15.777,15.806,15.586,15.777,2972,0
2014-05-01,15.624,15.728,15.529,15.634,2993,0
2014-05-02,15.567,15.576,15.472,15.576,16307,0
2014-05-05,15.519,15.824,15.519,15.708,7753,0
2014-05-06,15.616,15.708,15.558,15.558,19923,0
2014-05-07,15.548,15.682,15.529,15.529,8103,0
2014-05-08,15.519,15.708,15.519,15.586,2774,0
2014-05-09,15.692,15.692,15.529,15.567,947,0
2014-05-12,15.529,15.616,15.529,15.529,422,0
2014-05-13,15.539,15.758,15.539,15.663,7284,0
2014-05-14,15.738,15.738,15.616,15.624,3878,0
2014-05-15,15.634,15.699,15.558,15.567,12293,0
2014-05-16,15.519,15.596,15.519,15.539,2625,0
2014-05-19,15.539,15.692,15.539,15.692,1884,0
2014-05-20,15.576,15.595,15.576,15.586,646,0
2014-05-21,15.539,15.692,15.539,15.567,2350,0
2014-05-22,15.529,15.682,15.529,15.539,3679,0
2014-05-23,15.548,15.596,15.529,15.567,2649,0
2014-05-28,15.519,15.567,15.519,15.558,2343,0
2014-05-29,15.558,15.567,15.49,15.49,3675,0
2014-05-30,15.263,15.567,15.263,15.567,7270,0
2014-06-02,15.472,15.699,15.329,15.567,6796,0
2014-06-03,15.643,15.643,15.452,15.524,2470,0
2014-06-04,15.548,15.576,15.472,15.576,3452,0
2014-06-05,15.637,15.637,15.482,15.548,4072,0
2014-06-06,15.558,15.567,15.482,15.567,2004,0
2014-06-09,15.567,15.643,15.49,15.643,2544,0
2014-06-10,15.634,15.663,15.472,15.663,4725,0
2014-06-11,15.663,15.663,15.472,15.558,6836,0
2014-06-12,15.567,15.567,15.31,15.558,6921,0
2014-06-16,15.699,15.806,15.539,15.806,3191,0
2014-06-17,15.708,15.853,15.708,15.853,15363,0
2014-06-18,15.806,15.901,15.806,15.901,5259,0
2014-06-19,15.29,15.863,15.29,15.863,2473,0
2014-06-20,15.816,15.901,15.806,15.901,9439,0
2014-06-23,15.853,15.947,15.853,15.853,2646,0
2014-06-24,15.49,15.947,15.49,15.824,9291,0
2014-06-25,15.928,16.119,15.576,16.119,7403,0
2014-06-26,15.806,16.137,15.806,15.996,1368,0
2014-06-27,15.643,15.996,15.643,15.853,5209,0
2014-06-30,15.509,15.947,15.482,15.748,2186,0
2014-07-01,15.901,15.937,15.699,15.937,13929,0
2014-07-02,15.834,16.082,15.728,15.947,12814,0
2014-07-03,16.185,16.185,15.816,15.91,1306,0
2014-07-07,15.947,16.092,15.806,15.901,3694,0
2014-07-08,15.816,16.044,15.748,15.91,4477,0
2014-07-09,15.812,16.092,15.728,15.937,5233,0
2014-07-10,16.024,16.101,15.567,16.005,6802,0
2014-07-11,15.872,16.044,15.777,15.901,2787,0
2014-07-14,15.708,16.073,15.499,15.947,10621,0
2014-07-15,15.806,16.015,15.806,16.015,16312,0
2014-07-16,16.015,16.015,15.74,15.872,2553,0
2014-07-17,15.824,15.891,15.709,15.796,1410,0
2014-07-18,15.767,16.063,15.767,15.947,10144,0
2014-07-21,15.957,16.063,15.928,15.947,11821,0
2014-07-22,15.996,15.996,15.834,15.947,4188,0
2014-07-23,15.996,15.996,15.824,15.824,859,0
2014-07-24,15.243,15.947,15.243,15.397,2961,0
2014-07-25,15.529,15.843,15.289,15.3,17447,0
2014-07-28,15.253,15.329,15.233,15.329,157124,0
2014-07-29,15.329,15.329,15.233,15.233,1413,0
2014-07-30,15.233,15.233,14.758,14.891,5704,0
2014-07-31,15.177,15.177,14.758,14.958,4715,0
2014-08-01,14.795,14.852,14.758,14.852,2876,0
2014-08-04,14.758,15.139,14.758,15.053,2800,0
2014-08-05,14.861,15.149,14.852,14.852,2577,0
2014-08-06,14.758,14.958,14.758,14.844,1274,0
2014-08-07,14.815,14.852,14.815,14.844,921,0
2014-08-08,14.861,14.901,14.815,14.834,3257,0
2014-08-11,15.015,15.187,14.795,15.09,9358,0
2014-08-12,14.811,15.177,14.798,14.987,4203,0
2014-08-13,15.034,15.168,14.861,14.939,6887,0
2014-08-14,14.891,15.08,14.891,15.015,3002,0
2014-08-15,15.044,15.139,14.758,14.939,10848,0
2014-08-18,15.006,15.034,14.758,14.93,16830,0
2014-08-19,14.92,14.92,14.805,14.805,2254,0
2014-08-20,14.844,15.025,14.634,14.795,8517,0
2014-08-21,14.749,15.09,14.596,14.795,21654,0
2014-08-22,14.691,15.225,14.691,15.09,6439,0
2014-08-25,14.978,15.149,14.691,14.91,12654,0
2014-08-26,14.768,15.415,14.768,15.015,353257,0
2014-08-27,15.062,15.218,14.978,15.119,3484,0
2014-08-28,15.1,15.891,14.815,15.699,8014,0
2014-08-29,15.806,15.806,15.225,15.777,6854,0
2014-09-02,16.186,16.186,15.624,15.699,2139,0
2014-09-03,15.367,15.738,15.367,15.377,7740,0
2014-09-04,15.891,15.891,15.397,15.472,16745,0
2014-09-05,15.596,15.616,15.415,15.509,2435,0
2014-09-08,15.653,15.767,15.338,15.653,7241,0
2014-09-09,15.539,15.699,15.444,15.606,3670,0
2014-09-10,15.329,15.672,15.129,15.129,11138,0
2014-09-11,15.216,15.49,15.053,15.358,12738,0
2014-09-12,15.1,15.519,15.07,15.424,7479,0
2014-09-15,15.377,15.576,15.149,15.576,7084,0
2014-09-16,15.424,15.434,15.233,15.253,3779,0
2014-09-17,15.263,15.3,14.901,15.233,30608,0
2014-09-18,15.225,15.225,14.861,15.225,3547,0
2014-09-19,15.329,15.596,15.28,15.596,24223,0
2014-09-22,15.519,15.567,15.377,15.472,4023,0
2014-09-23,15.472,15.692,15.472,15.519,8886,0
2014-09-24,15.643,15.947,15.472,15.482,3110,0
2014-09-25,15.472,15.758,15.472,15.499,4157,0
2014-09-29,15.472,15.499,15.439,15.482,6718,0
2014-09-30,15.472,15.853,15.472,15.529,4474,0
2014-10-01,15.472,15.777,15.187,15.472,24403,0
2014-10-02,15.499,15.663,15.472,15.616,11198,0
2014-10-03,15.472,15.699,15.472,15.699,16178,0
2014-10-06,15.424,15.699,15.424,15.672,2069,0
2014-10-07,15.548,15.728,15.509,15.576,4989,0
2014-10-08,15.643,15.806,15.484,15.616,6821,0
2014-10-09,15.767,15.767,15.472,15.49,4386,0
2014-10-10,15.519,15.699,15.472,15.499,5855,0
2014-10-13,15.692,15.692,15.606,15.606,686,0
2014-10-14,15.548,15.634,15.548,15.567,2737,0
2014-10-15,15.472,15.519,15.453,15.519,7145,0
2014-10-16,15.472,15.509,15.453,15.482,4103,0
2014-10-17,15.586,15.606,15.472,15.558,1497,0
2014-10-20,15.596,15.708,15.482,15.624,4537,0
2014-10-21,15.529,15.699,15.482,15.519,3598,0
2014-10-22,15.539,15.663,15.482,15.482,5507,0
2014-10-23,15.634,15.653,15.415,15.472,2002,0
2014-10-24,15.576,15.728,15.558,15.708,13383,0
2014-10-27,15.548,15.91,15.482,15.616,5524,0
2014-10-28,15.728,15.796,15.567,15.796,9166,0
2014-10-29,15.616,15.777,15.567,15.777,12818,0
2014-10-30,15.758,15.937,15.728,15.937,9890,0
2014-10-31,15.947,15.947,15.738,15.937,4575,0
2014-11-03,15.937,15.937,15.529,15.806,23611,0
2014-11-04,15.718,15.853,15.567,15.806,12739,0
2014-11-05,15.738,15.806,15.634,15.758,6829,0
2014-11-06,15.767,15.816,15.699,15.816,1963,0
2014-11-10,15.672,15.872,15.643,15.718,3973,0
2014-11-11,15.663,15.816,15.653,15.777,2362,0
2014-11-12,15.718,16.176,15.718,16.147,16196,0
2014-11-13,16.101,16.176,16.092,16.101,6251,0
2014-11-14,15.774,16.128,15.774,15.91,8318,0
2014-11-17,16.147,16.147,15.863,15.996,9105,0
2014-11-18,15.901,16.176,15.748,16.092,10378,0
2014-11-19,16.166,16.186,15.937,16.015,9119,0
2014-11-20,16.053,16.166,15.919,16.073,5918,0
2014-11-21,15.91,16.063,15.91,16.053,2763,0
2014-11-24,15.986,16.157,15.806,15.882,7798,0
2014-11-25,15.863,16.034,15.758,15.796,2684,0
2014-11-26,15.976,16.081,15.738,15.891,8891,0
2014-11-28,15.937,15.967,15.806,15.967,2059,0
2014-12-01,16.073,16.082,15.75,15.777,2703,0
2014-12-02,15.738,15.834,15.718,15.738,2545,0
2014-12-03,15.748,15.843,15.718,15.843,2303,0
2014-12-04,15.796,15.843,15.728,15.728,1500,0
2014-12-05,15.728,15.853,15.728,15.853,2311,0
2014-12-08,15.738,15.816,15.728,15.806,1954,0
2014-12-09,15.718,15.947,15.718,15.937,4899,0
2014-12-10,15.853,15.901,15.627,15.843,7418,0
2014-12-11,15.643,15.853,15.624,15.708,18239,0
2014-12-12,15.708,15.806,15.616,15.796,9347,0
2014-12-15,15.796,15.806,15.616,15.708,1393,0
2014-12-16,15.708,15.806,15.624,15.786,7819,0
2014-12-17,15.806,15.901,15.708,15.863,7050,0
2014-12-18,16.119,16.119,15.853,16.044,3446,0
2014-12-19,15.708,16.137,15.692,16.082,5148,0
2014-12-22,16.137,16.137,16.082,16.101,730,0
2014-12-23,15.853,15.976,15.672,15.863,4592,0
2014-12-24,14.768,15.853,14.758,15.616,4199,0
2014-12-26,15.718,15.937,15.718,15.758,1969,0
2014-12-29,15.928,16.073,15.672,15.872,2741,0
2014-12-30,16.137,16.243,15.863,16.223,7117,0
2014-12-31,16.195,16.386,15.816,16.186,6642,0
2015-01-02,15.91,15.981,15.824,15.891,29171,0
2015-01-05,15.718,15.891,15.682,15.767,27911,0
2015-01-06,15.692,16.166,15.682,15.947,1770,0
2015-01-07,15.853,16.073,15.738,15.919,11122,0
2015-01-08,15.967,16.053,15.624,15.891,16395,0
2015-01-09,15.901,16.034,15.708,15.891,7246,0
2015-01-12,16.044,16.044,15.786,16.005,31812,0
2015-01-13,15.834,15.946,15.767,15.767,6885,0
2015-01-14,15.748,15.901,15.728,15.863,3547,0
2015-01-15,15.767,15.91,15.718,15.806,5410,0
2015-01-16,15.957,16.024,15.816,15.816,4040,0
2015-01-20,15.824,15.986,15.738,15.834,4886,0
2015-01-21,15.806,15.937,15.806,15.863,1929,0
2015-01-22,15.937,16.62,15.919,16.157,10433,0
2015-01-23,16.302,16.511,16.166,16.422,6251,0
2015-01-26,16.432,16.661,16.432,16.633,9086,0
2015-01-27,16.243,16.596,16.243,16.521,3055,0
2015-01-28,16.651,16.651,16.422,16.432,7425,0
2015-01-29,16.521,16.521,16.422,16.521,4684,0
2015-01-30,16.511,16.521,16.511,16.521,734,0
2015-02-02,16.452,16.549,16.422,16.549,1781,0
2015-02-03,16.442,16.471,16.386,16.471,6087,0
2015-02-04,16.471,16.549,16.376,16.396,2845,0
2015-02-05,16.387,16.387,16.101,16.186,8395,0
2015-02-06,16.366,16.366,16.005,16.186,5893,0
2015-02-09,15.947,16.262,15.758,15.957,17074,0
2015-02-10,16.262,16.262,15.937,16.186,1816,0
2015-02-11,16.186,16.186,16.157,16.157,3736,0
2015-02-12,16.166,16.186,15.947,16.157,6378,0
2015-02-13,15.986,16.157,15.986,16.157,322,0
2015-02-17,16.157,16.166,16.01,16.166,4378,0
2015-02-18,16.166,16.243,16.166,16.243,360,0
2015-02-19,15.967,15.975,15.967,15.975,352,0
2015-02-20,15.967,15.972,15.957,15.967,1759,0
2015-02-23,15.986,16.128,15.967,16.015,4453,0
2015-02-24,16.11,16.128,15.957,15.957,8680,0
2015-02-25,16.005,16.015,15.947,15.947,749,0
2015-02-26,15.947,16.063,15.947,15.957,4105,0
2015-02-27,15.818,15.976,15.818,15.947,1662,0
2015-03-02,15.718,16.005,15.692,15.947,7772,0
2015-03-03,15.748,15.996,15.529,15.947,9136,0
2015-03-04,15.853,15.996,15.853,15.996,422,0
2015-03-05,16.147,16.147,15.996,16.073,1574,0
2015-03-06,16.092,16.186,16.092,16.186,211,0
2015-03-09,16.024,16.024,15.996,15.996,841,0
2015-03-10,16.053,16.186,15.996,16.063,33923,0
2015-03-11,16.11,16.137,16.053,16.137,26993,0
2015-03-12,16.262,16.262,16.166,16.186,6302,0
2015-03-13,16.147,16.233,16.092,16.233,841,0
2015-03-16,16.092,16.223,16.092,16.223,1680,0
2015-03-17,16.101,16.414,16.101,16.157,5776,0
2015-03-18,16.422,16.422,16.186,16.282,4936,0
2015-03-19,16.101,16.422,16.092,16.422,15860,0
2015-03-20,16.233,16.414,16.147,16.223,1785,0
2015-03-23,16.386,16.615,16.223,16.615,5040,0
2015-03-24,16.623,16.623,16.147,16.33,10818,0
2015-03-25,16.356,16.366,16.186,16.272,1890,0
2015-03-26,16.356,16.356,16.176,16.262,3361,0
2015-03-27,16.147,16.339,16.119,16.147,2310,0
2015-03-30,16.376,16.376,16.147,16.33,7667,0
2015-03-31,16.186,16.356,16.101,16.282,5672,0
2015-04-01,16.147,16.302,15.967,16.137,12708,0
2015-04-02,16.272,16.272,15.91,16.186,14810,0
2015-04-06,16.186,16.186,15.996,16.166,12919,0
2015-04-07,16.12,16.186,16.12,16.186,7337,0
2015-04-08,16.186,16.186,16.157,16.186,1574,0
2015-04-09,16.214,16.339,16.214,16.339,1466,0
2015-04-10,16.11,16.272,16.101,16.262,522,0
2015-04-13,16.262,16.272,16.186,16.272,1473,0
2015-04-14,16.11,16.11,16.082,16.092,9033,0
2015-04-16,15.947,16.137,15.947,16.092,11723,0
2015-04-17,16.082,16.092,16.082,16.092,211,0
2015-04-20,15.967,16.137,15.957,16.137,4171,0
2015-04-21,15.996,16.166,15.947,16.137,12308,0
2015-04-23,15.91,16.272,15.863,16.147,6196,0
2015-04-24,16.176,16.376,15.947,16.376,6024,0
2015-04-27,16.376,16.521,16.205,16.376,2836,0
2015-04-28,16.511,16.521,16.432,16.521,2955,0
2015-04-29,16.243,16.521,15.919,16.346,9243,0
2015-04-30,16.312,16.312,16.312,16.312,100,0
2015-05-01,16.128,16.521,16.119,16.471,6302,0
2015-05-04,16.282,16.282,16.205,16.205,422,0
2015-05-05,15.967,16.521,15.967,16.521,944,0
2015-05-06,16.462,16.471,16.414,16.471,463,0
2015-05-07,16.204,16.576,16.204,16.276,1216,0
2015-05-08,16.395,16.501,16.252,16.501,2197,0
2015-05-11,16.501,16.586,16.501,16.586,1674,0
2015-05-12,16.385,16.558,15.888,16.558,1819,0
2015-05-13,16.566,16.566,16.558,16.558,628,0
2015-05-15,16.541,16.701,16.346,16.701,2614,0
2015-05-18,16.701,16.731,16.442,16.442,3067,0
2015-05-19,16.541,16.541,16.452,16.452,657,0
2015-05-20,16.395,16.395,16.346,16.346,1988,0
2015-05-21,17.207,17.207,16.355,16.576,7636,0
2015-05-22,16.586,17.035,16.491,16.768,4497,0
2015-05-26,16.521,17.063,16.511,16.633,3880,0
2015-05-27,16.691,16.97,16.633,16.633,3138,0
2015-05-28,16.586,16.586,16.586,16.586,234,0
2015-05-29,16.605,16.605,16.491,16.491,1048,0
2015-06-01,16.491,16.501,16.452,16.452,4095,0
2015-06-02,16.681,16.681,16.452,16.452,2199,0
2015-06-03,16.586,16.711,16.586,16.711,310,0
2015-06-04,16.751,16.751,16.375,16.375,628,0
2015-06-05,16.422,16.422,16.071,16.071,2615,0
2015-06-08,16.321,16.452,16.126,16.126,5125,0
2015-06-09,16.108,16.242,16.108,16.204,16930,0
2015-06-10,16.108,16.414,16.108,16.204,1794,0
2015-06-11,16.155,16.432,16.155,16.165,803,0
2015-06-12,16.108,16.108,15.879,15.879,1883,0
2015-06-15,15.879,16.422,15.582,15.688,2929,0
2015-06-16,15.582,16.365,15.582,15.869,2929,0
2015-06-17,16.155,16.432,16.155,16.311,3452,0
2015-06-18,15.822,16.432,15.764,15.879,3033,0
2015-06-19,16.346,16.346,15.745,16.242,4185,0
2015-06-22,15.888,16.013,15.659,15.869,6486,0
2015-06-23,15.774,16.003,15.582,15.582,5293,0
2015-06-24,15.705,15.86,15.535,15.649,51360,0
2015-06-25,15.697,15.697,15.63,15.63,11820,0
2015-06-26,15.564,15.564,15.314,15.411,15377,0
2015-06-29,15.592,15.602,15.439,15.525,23956,0
2015-06-30,15.668,15.715,15.468,15.468,7006,0
2015-07-01,15.659,15.678,15.448,15.448,7009,0
2015-07-02,15.439,15.659,15.439,15.478,4497,0
2015-07-06,15.697,16.051,15.495,15.755,2615,0
2015-07-07,16.061,16.061,15.439,15.622,1358,0
2015-07-08,15.554,16.013,15.554,15.582,1883,0
2015-07-09,15.582,15.582,15.439,15.478,838,0
2015-07-10,15.639,15.774,15.439,15.564,3138,0
2015-07-13,15.392,16.549,15.392,16.013,16109,0
2015-07-14,15.916,16.022,15.916,16.022,910,0
2015-07-15,16.013,16.013,16.013,16.013,298,0
2015-07-17,16.422,16.422,16.042,16.042,2197,0
2015-07-20,15.869,16.365,15.869,16.032,1465,0
2015-07-21,16.338,16.355,16.061,16.155,12343,0
2015-07-22,16.281,16.301,16.213,16.213,4288,0
2015-07-23,16.321,16.321,16.321,16.321,100,0
2015-07-24,16.108,16.481,16.061,16.281,3348,0
2015-07-27,16.311,16.338,16.271,16.338,420,0
2015-07-28,16.491,17.131,16.281,16.652,12030,0
2015-07-29,16.652,17.207,16.586,16.751,7636,0
2015-07-30,16.731,16.731,16.301,16.301,10146,0
2015-07-31,16.252,16.491,16.252,16.252,4185,0
2015-08-03,15.916,15.965,15.916,15.916,2582,0
2015-08-04,16.126,16.213,16.108,16.213,7846,0
2015-08-05,16.118,16.522,16.08,16.089,9377,0
2015-08-06,16.311,16.346,16.311,16.339,1741,0
2015-08-07,16.175,16.55,16.175,16.541,17188,0
2015-08-10,16.386,16.405,16.222,16.222,2187,0
2015-08-11,16.261,16.541,16.222,16.366,4249,0
2015-08-12,16.339,16.559,16.329,16.453,9377,0
2015-08-13,16.607,16.799,16.423,16.597,7605,0
2015-08-14,16.607,16.799,16.607,16.779,4166,0
2015-08-17,16.799,16.799,16.607,16.752,1667,0
2015-08-18,16.617,16.799,16.617,16.733,1353,0
2015-08-19,16.779,16.779,16.443,16.463,3750,0
2015-08-20,16.634,16.789,16.634,16.654,3750,0
2015-08-21,16.607,16.779,16.301,16.779,8854,0
2015-08-24,16.683,16.752,16.443,16.673,3590,0
2015-08-25,16.559,16.779,16.559,16.733,626,0
2015-08-26,16.743,16.743,16.492,16.578,4166,0
2015-08-27,16.512,16.743,16.512,16.723,626,0
2015-08-28,16.617,16.779,16.617,16.683,10523,0
2015-08-31,16.415,16.713,16.415,16.713,209,0
2015-09-01,16.664,16.752,16.433,16.743,3333,0
2015-09-02,16.693,16.743,15.897,15.897,8645,0
2015-09-03,15.858,16.443,15.512,15.838,12291,0
2015-09-04,15.887,15.887,15.838,15.838,1144,0
2015-09-08,16.165,16.165,14.553,15.069,21251,0
2015-09-09,15.33,15.417,14.638,14.831,17500,0
2015-09-10,14.687,15.301,14.687,14.888,15807,0
2015-09-11,14.802,15.089,14.515,14.611,13334,0
2015-09-14,14.524,15.089,14.495,14.543,12083,0
2015-09-15,15.069,15.492,15.069,15.455,14167,0
2015-09-16,15.436,16.433,14.638,15.455,114694,0
2015-09-17,15.475,16.321,15.455,15.915,61275,0
2015-09-18,15.878,16.644,15.838,16.271,96568,0
2015-09-21,16.339,16.453,16.271,16.376,7605,0
2015-09-22,16.301,16.301,15.512,16.222,19795,0
2015-09-23,15.811,16.242,15.512,15.542,12133,0
2015-09-24,15.291,16.204,15.291,15.838,4572,0
2015-09-25,15.772,16.204,15.713,15.838,21877,0
2015-09-28,15.532,16.281,15.532,15.983,6025,0
2015-09-29,15.647,16.118,15.647,15.878,9583,0
2015-09-30,15.838,16.321,15.838,16.185,16771,0
2015-10-01,16.321,16.512,15.848,16.512,17085,0
2015-10-02,16.321,16.55,15.589,15.915,14585,0
2015-10-05,16.175,16.415,15.887,16.232,18183,0
2015-10-06,15.993,16.664,15.993,16.386,18856,0
2015-10-07,16.346,16.713,16.012,16.713,12709,0
2015-10-08,16.522,16.799,16.329,16.703,18231,0
2015-10-09,16.799,16.944,16.512,16.541,21564,0
2015-10-12,16.617,17.029,16.271,16.713,6688,0
2015-10-13,16.693,16.799,16.443,16.502,1459,0
2015-10-14,16.443,16.914,16.386,16.415,9688,0
2015-10-15,16.578,17.029,16.213,16.346,4375,0
2015-10-16,16.194,16.743,16.118,16.396,8543,0
2015-10-19,16.502,16.723,16.17,16.532,1711,0
2015-10-20,16.578,16.578,16.242,16.242,209,0
2015-10-21,16.733,16.733,16.252,16.512,23856,0
2015-10-22,16.321,16.846,16.321,16.828,2500,0
2015-10-23,16.837,17.269,16.512,17.269,20419,0
2015-10-26,17.194,17.26,17.077,17.24,2083,0
2015-10-27,17.211,17.25,17.184,17.194,727,0
2015-10-28,17.278,17.278,16.944,16.944,2500,0
2015-10-29,17.106,17.269,17.039,17.269,1876,0
2015-10-30,17.135,17.23,16.512,17.087,6147,0
2015-11-02,17.212,17.358,17.174,17.348,3823,0
2015-11-03,17.348,17.358,17.241,17.338,1971,0
2015-11-04,17.212,17.655,17.13,17.655,12176,0
2015-11-05,16.827,17.618,16.827,17.599,1555,0
2015-11-06,17.501,17.599,17.406,17.599,932,0
2015-11-09,17.618,17.618,17.019,17.599,3218,0
2015-11-10,16.672,17.618,16.672,17.368,1866,0
2015-11-11,17.029,17.618,17.029,17.59,724,0
2015-11-12,17.453,17.618,16.943,17.481,2386,0
2015-11-13,17.491,17.491,17.358,17.423,1660,0
2015-11-16,17.221,17.792,16.662,17.54,15349,0
2015-11-17,17.645,17.645,17.087,17.377,12030,0
2015-11-18,17.096,17.792,17.096,17.358,6222,0
2015-11-19,17.377,17.752,17.377,17.57,2489,0
2015-11-20,17.609,17.675,17.358,17.655,5081,0
2015-11-23,17.386,17.473,17.241,17.473,2592,0
2015-11-24,17.289,17.636,17.096,17.636,2800,0
2015-11-25,17.59,17.675,17.358,17.377,1139,0
2015-11-27,17.414,17.414,17.414,17.414,208,0
2015-11-30,17.165,17.202,17.125,17.135,3111,0
2015-12-01,17.057,17.096,17.029,17.096,835,0
2015-12-02,16.893,17.212,16.893,17.174,720,0
2015-12-03,17.057,17.202,17.057,17.115,843,0
2015-12-04,17.221,17.289,16.874,17.289,2386,0
2015-12-07,17.096,17.231,17.01,17.01,2592,0
2015-12-08,17.135,17.307,17.067,17.067,1200,0
2015-12-09,16.893,17.241,16.893,17.087,5808,0
2015-12-10,17.087,17.202,16.99,17.202,2489,0
2015-12-11,17.115,17.115,16.874,16.874,2903,0
2015-12-14,16.893,16.893,16.557,16.557,7188,0
2015-12-15,16.43,16.874,16.43,16.874,1347,0
2015-12-16,16.874,16.972,16.711,16.711,2592,0
2015-12-17,16.45,17.115,16.45,16.883,3319,0
2015-12-18,16.981,17.115,16.45,17.115,5600,0
2015-12-21,16.864,16.923,16.529,16.529,2903,0
2015-12-22,16.393,16.421,15.949,16.393,12859,0
2015-12-23,15.949,16.721,15.919,16.509,4979,0
2015-12-24,16.297,16.297,16.297,16.297,1661,0
2015-12-28,16.393,16.421,16.104,16.353,12713,0
2015-12-29,16.529,16.539,16.529,16.539,309,0
2015-12-30,16.489,16.489,16.489,16.489,436,0
2015-12-31,16.586,17.202,16.326,17.202,925,0
2016-01-04,17.251,17.251,17.125,17.125,227,0
2016-01-05,17.01,17.01,16.489,16.701,5617,0
2016-01-06,16.741,16.874,16.335,16.44,1550,0
2016-01-07,16.317,16.421,16.317,16.403,2305,0
2016-01-08,16.43,16.711,16.43,16.701,518,0
2016-01-11,16.691,17.463,16.623,17.184,6004,0
2016-01-12,17.096,17.155,17.019,17.155,1308,0
2016-01-13,17.115,17.115,16.798,17.039,2950,0
2016-01-14,17.302,17.302,16.711,17.145,2574,0
2016-01-15,17.145,17.145,16.586,16.586,3300,0
2016-01-19,17.135,17.299,16.874,17.029,3423,0
2016-01-20,16.499,17.226,16.499,16.633,4857,0
2016-01-21,17.308,17.386,16.808,17.145,1866,0
2016-01-22,17.279,17.338,16.893,17.261,893,0
2016-01-25,17.057,17.067,16.317,16.393,1143,0
2016-01-26,16.317,16.874,16.317,16.681,2735,0
2016-01-27,16.874,16.874,16.587,16.731,4543,0
2016-01-28,16.725,17.261,16.725,17.261,2667,0
2016-01-29,16.874,17.308,16.769,16.933,5600,0
2016-02-01,16.88,17.308,16.672,16.933,12742,0
2016-02-02,17.221,17.221,16.798,17.057,5701,0
2016-02-03,16.751,17.115,16.731,16.953,4684,0
2016-02-04,17.087,17.115,16.913,17.057,1247,0
2016-02-05,17.067,17.115,16.76,16.854,1581,0
2016-02-08,16.943,16.953,16.871,16.923,831,0
2016-02-09,16.68,16.953,16.68,16.783,2927,0
2016-02-10,16.953,16.953,16.585,16.76,10292,0
2016-02-11,16.585,16.933,16.585,16.923,2107,0
2016-02-12,16.845,16.943,16.391,16.467,4813,0
2016-02-16,16.73,16.73,16.391,16.391,3353,0
2016-02-17,16.445,16.565,16.391,16.391,2056,0
2016-02-18,16.76,16.76,16.264,16.595,2263,0
2016-02-19,16.641,16.845,16.428,16.565,6079,0
2016-02-22,16.595,16.953,16.565,16.953,9435,0
2016-02-23,16.854,16.953,16.661,16.874,12155,0
2016-02-24,16.808,17.196,16.808,17.196,10296,0
2016-02-25,17.001,17.389,17.001,17.176,3525,0
2016-02-26,17.176,17.176,16.913,16.913,1699,0
2016-02-29,16.953,17.243,16.953,17.04,7776,0
2016-03-01,17.243,17.243,16.671,17.011,6965,0
2016-03-02,17.176,17.243,16.836,16.953,5334,0
2016-03-03,16.836,17.186,16.7,16.7,4994,0
2016-03-04,16.641,16.953,16.081,16.467,7711,0
2016-03-07,16.508,16.556,16.324,16.324,6810,0
2016-03-08,16.467,16.651,16.324,16.438,2551,0
2016-03-09,16.641,17.02,16.466,16.7,10958,0
2016-03-10,16.76,16.903,16.346,16.371,6755,0
2016-03-11,16.883,16.883,16.68,16.7,1134,0
2016-03-14,16.671,16.883,16.671,16.671,4786,0
2016-03-15,16.428,16.808,16.428,16.565,2867,0
2016-03-16,16.808,16.808,16.419,16.448,6390,0
2016-03-17,16.419,16.661,16.419,16.556,2970,0
2016-03-18,16.595,16.632,16.419,16.438,5817,0
2016-03-21,16.527,16.565,16.527,16.565,2855,0
2016-03-22,16.556,16.614,16.556,16.614,2821,0
2016-03-23,16.604,16.604,16.467,16.565,3666,0
2016-03-24,16.546,16.973,16.477,16.836,25357,0
2016-03-28,16.943,16.943,16.556,16.893,1827,0
2016-03-29,16.933,16.933,16.537,16.537,15190,0
2016-03-30,16.71,17.02,16.595,17.02,6154,0
2016-03-31,16.854,17.001,16.778,16.778,4405,0
2016-04-01,16.943,16.943,16.7,16.75,2109,0
2016-04-04,16.521,16.943,16.517,16.903,5598,0
2016-04-05,16.943,16.953,16.874,16.903,3613,0
2016-04-06,16.923,17.243,16.546,17.196,5476,0
2016-04-07,17.171,17.679,17.04,17.603,46549,0
2016-04-08,17.553,17.553,17.196,17.369,5823,0
2016-04-11,17.262,17.426,17.196,17.34,5822,0
2016-04-12,17.301,17.301,17.223,17.301,4996,0
2016-04-13,17.32,17.32,16.893,17.291,7217,0
2016-04-14,17.291,17.32,17.146,17.32,2898,0
2016-04-15,17.281,17.436,17.233,17.32,4548,0
2016-04-18,17.399,17.399,16.975,17.116,2978,0
2016-04-19,17.088,17.33,17.088,17.33,961,0
2016-04-20,17.158,17.33,17.156,17.33,9765,0
2016-04-21,17.166,17.301,17.166,17.243,2554,0
2016-04-22,17.196,17.196,17.196,17.196,169,0
2016-04-25,17.31,17.34,17.262,17.34,4749,0
2016-04-26,17.237,17.436,17.204,17.436,5774,0
2016-04-27,17.071,17.281,17.071,17.271,2947,0
2016-04-28,17.389,17.436,16.517,16.778,14899,0
2016-04-29,16.71,17.34,16.71,17.223,3536,0
2016-05-02,17.112,17.436,17.112,17.233,2606,0
2016-05-03,17.389,17.92,17.33,17.63,24529,0
2016-05-04,17.63,17.815,17.622,17.622,8396,0
2016-05-05,17.669,17.726,17.436,17.679,1240,0
2016-05-06,17.736,17.91,17.632,17.91,3815,0
2016-05-09,17.999,18.253,17.638,18.188,6603,0
2016-05-10,17.939,18.821,17.632,18.739,14703,0
2016-05-11,18.453,18.934,18.453,18.739,4297,0
2016-05-12,18.846,18.846,18.572,18.836,5162,0
2016-05-13,18.776,18.98,18.572,18.831,8651,0
2016-05-16,18.786,18.98,18.572,18.886,6845,0
2016-05-17,18.944,18.98,18.544,18.934,8916,0
2016-05-18,18.953,18.98,18.622,18.911,3904,0
2016-05-19,18.98,18.98,18.776,18.929,5026,0
2016-05-20,18.98,18.98,18.808,18.886,12191,0
2016-05-23,18.896,19.176,18.739,19.159,41281,0
2016-05-24,19.176,19.176,18.944,19.176,8793,0
2016-05-25,19.176,19.419,18.934,19.419,4233,0
2016-05-26,19.402,19.419,18.906,18.98,37620,0
2016-05-27,19.169,19.176,18.786,18.786,8008,0
2016-05-31,18.582,18.98,18.058,18.107,4301,0
2016-06-01,18.183,18.496,18.087,18.087,14098,0
2016-06-02,18.447,18.496,18.009,18.368,21966,0
2016-06-03,18.397,18.397,18.135,18.135,9910,0
2016-06-06,18.183,19.324,18.153,19.224,14696,0
2016-06-07,19.01,19.4,18.7,18.72,29884,0
2016-06-08,18.767,19.169,18.301,18.876,13016,0
2016-06-09,19.169,19.169,18.33,18.7,7400,0
2016-06-10,18.339,18.786,18.019,18.077,14124,0
2016-06-13,18.253,18.311,17.406,17.765,15251,0
2016-06-14,17.815,18.135,17.21,17.755,11678,0
2016-06-15,17.825,18.929,17.785,18.058,3275,0
2016-06-16,17.785,17.883,17.521,17.668,3097,0
2016-06-17,17.716,18.602,16.792,17.424,41106,0
2016-06-20,17.531,17.658,16.879,17.278,18884,0
2016-06-21,17.357,17.892,17.317,17.883,12923,0
2016-06-22,17.706,18.029,16.918,17.347,26501,0
2016-06-23,17.24,18.009,17.142,17.795,30445,0
2016-06-24,17.571,18.253,17.093,17.474,434903,0
2016-06-27,17.571,17.969,17.112,17.376,25762,0
2016-06-28,17.551,17.716,17.327,17.474,20762,0
2016-06-29,17.668,18.272,17.317,17.454,23216,0
2016-06-30,17.474,18.408,17.337,17.541,13525,0
2016-07-01,17.424,17.979,17.337,17.454,16021,0
2016-07-05,17.347,17.581,17.132,17.288,32754,0
2016-07-06,17.288,17.482,17.162,17.288,6150,0
2016-07-07,17.735,17.735,17.21,17.464,9824,0
2016-07-08,17.541,17.705,17.269,17.474,14323,0
2016-07-11,17.317,17.561,17.122,17.419,13628,0
2016-07-12,17.24,17.943,17.24,17.775,28890,0
2016-07-13,17.668,18.223,17.629,18.019,42758,0
2016-07-14,18.058,18.496,17.825,18.486,6563,0
2016-07-15,18.592,18.836,18.467,18.642,15279,0
2016-07-18,18.407,19.06,18.407,18.806,10413,0
2016-07-19,18.72,19.07,18.645,18.796,9123,0
2016-07-20,18.349,18.934,18.349,18.886,13527,0
2016-07-21,18.602,19.12,18.349,19.01,9567,0
2016-07-22,18.886,18.886,18.588,18.796,6888,0
2016-07-25,18.642,18.826,18.486,18.612,5380,0
2016-07-26,18.612,18.739,18.535,18.73,9451,0
2016-07-27,18.739,18.896,18.507,18.826,12342,0
2016-07-28,19.04,19.04,18.407,18.767,3951,0
2016-07-29,18.544,18.886,17.989,18.826,6473,0
2016-08-01,18.824,19.11,18.739,18.924,4381,0
2016-08-02,18.972,19.08,18.694,18.758,5701,0
2016-08-03,18.886,18.886,18.496,18.592,8537,0
2016-08-04,18.72,18.886,18.417,18.535,1647,0
2016-08-05,18.535,18.876,18.535,18.876,4289,0
2016-08-08,18.786,19.051,18.729,18.991,5676,0
2016-08-09,18.846,19.061,18.846,19.031,5094,0
2016-08-10,18.963,19.071,18.826,18.924,3843,0
2016-08-11,18.766,18.991,18.766,18.991,1159,0
2016-08-12,18.806,19.511,18.806,19.441,6503,0
2016-08-15,19.355,19.403,19.355,19.403,1469,0
2016-08-16,19.471,19.511,18.876,19.121,4423,0
2016-08-17,19.121,19.385,18.502,19.375,1737,0
2016-08-18,19.326,19.326,19.021,19.246,1414,0
2016-08-19,19.296,19.511,19.216,19.491,16757,0
2016-08-22,19.471,19.805,19.422,19.795,11211,0
2016-08-23,19.69,19.795,19.286,19.511,1747,0
2016-08-24,19.403,20,19.403,19.902,12063,0
2016-08-25,19.746,19.951,19.746,19.951,1047,0
2016-08-26,20,20.048,19.842,19.842,2816,0
2016-08-29,19.961,19.961,19.481,19.833,2811,0
2016-08-30,19.726,20.254,19.726,20.244,1534,0
2016-08-31,19.833,19.971,19.765,19.941,7588,0
2016-09-01,19.677,20.392,19.677,20.292,1810,0
2016-09-02,20.782,21.105,20.752,20.987,2909,0
2016-09-06,21.907,22.875,21.613,22.729,16830,0
2016-09-07,22.983,22.992,22.709,22.855,23014,0
2016-09-08,22.67,23.207,22.504,22.777,24873,0
2016-09-09,22.294,22.621,22.043,22.063,27442,0
2016-09-12,21.818,22.053,21.242,21.848,16253,0
2016-09-13,22.278,22.278,21.477,21.653,17721,0
2016-09-14,21.603,22.337,21.281,21.398,32047,0
2016-09-15,21.193,22.151,19.236,19.657,30588,0
2016-09-16,19.833,20.636,19.551,19.842,146738,0
2016-09-19,19.98,21.223,19.627,20.948,15797,0
2016-09-20,20.781,21.305,20.08,21.056,5173,0
2016-09-21,21.124,21.38,20.45,20.802,9638,0
2016-09-22,21.066,21.31,20.928,20.977,4836,0
2016-09-23,20.792,21.252,20.587,20.948,5839,0
2016-09-26,20.968,21.428,20.636,21.193,18152,0
2016-09-27,21.261,21.535,21.027,21.368,27829,0
2016-09-28,20.822,21.31,20.147,20.478,12351,0
2016-09-29,20.342,20.342,19.609,19.609,4840,0
2016-09-30,19.403,20.292,19.16,19.316,12970,0
2016-10-03,19.206,19.345,19.041,19.296,5659,0
2016-10-04,19.216,19.941,18.881,19.246,8716,0
2016-10-05,19.031,19.461,18.924,19.375,11532,0
2016-10-06,19.375,19.56,19.266,19.403,6077,0
2016-10-07,19.355,19.461,19.345,19.345,8323,0
2016-10-10,19.59,19.696,19.551,19.647,3727,0
2016-10-11,19.57,19.627,19.441,19.441,945,0
2016-10-12,19.514,19.56,19.413,19.56,2387,0
2016-10-13,19.511,19.56,19.412,19.521,1295,0
2016-10-14,19.471,19.609,19.471,19.471,2610,0
2016-10-17,19.491,19.541,19.336,19.393,2991,0
2016-10-18,19.609,19.609,19.403,19.531,36727,0
2016-10-19,19.609,20.048,19.57,19.882,6678,0
2016-10-20,19.98,20,19.756,19.833,16007,0
2016-10-21,19.677,19.932,19.677,19.716,3794,0
2016-10-24,19.795,20.537,19.795,20.392,6819,0
2016-10-25,19.781,20.89,19.781,20.342,6290,0
2016-10-26,20.392,20.547,20.187,20.352,2957,0
2016-10-27,20.459,20.507,20.322,20.352,5069,0
2016-10-28,20.421,20.421,19.686,20.048,90310,0
2016-10-31,19.902,20.441,19.902,20.441,9592,0
2016-11-01,20.362,20.362,19.609,19.951,7028,0
2016-11-02,20.048,20.048,19.169,19.316,6707,0
2016-11-03,19.461,19.511,19.316,19.316,5038,0
2016-11-04,19.555,19.56,19.071,19.071,7416,0
2016-11-07,19.356,19.356,17.734,18.176,15964,0
2016-11-08,18.176,18.226,18.03,18.176,4209,0
2016-11-09,18.176,18.569,17.784,18.226,23970,0
2016-11-10,18.275,18.962,18.275,18.765,41435,0
2016-11-11,18.717,19.16,18.717,19.111,63120,0
2016-11-14,19.16,19.257,18.865,19.011,76698,0
2016-11-15,19.011,19.011,18.815,18.815,18609,0
2016-11-16,18.913,18.913,18.619,18.765,14167,0
2016-11-17,18.765,19.16,18.765,18.962,9367,0
2016-11-18,19.061,19.111,18.962,19.061,26234,0
2016-11-21,19.16,19.16,18.765,19.011,95516,0
2016-11-22,18.913,20.73,18.913,20.683,16105,0
2016-11-23,20.78,21.91,20.142,21.615,17736,0
2016-11-25,21.615,21.861,21.566,21.861,5611,0
2016-11-28,21.615,22.278,21.615,21.714,9128,0
2016-11-29,22.008,22.205,21.91,22.057,4053,0
2016-11-30,22.205,22.548,21.861,21.861,20307,0
2016-12-01,22.008,22.008,21.517,21.566,8221,0
2016-12-02,21.469,21.469,20.683,20.73,7708,0
2016-12-05,20.78,21.811,20.78,21.714,8211,0
2016-12-06,21.615,22.352,21.469,22.303,362953,0
2016-12-07,22.205,22.5,21.566,21.811,21522,0
2016-12-08,21.96,22.647,21.884,22.5,14770,0
2016-12-09,22.451,22.843,22.451,22.746,14393,0
2016-12-12,21.665,22.991,21.665,22.746,6022,0
2016-12-13,22.696,22.942,22.696,22.893,8849,0
2016-12-14,22.843,23.089,22.843,22.942,19298,0
2016-12-15,22.548,23.334,22.548,23.089,16268,0
2016-12-16,23.04,23.187,22.593,22.991,26366,0
2016-12-19,23.187,23.187,23.04,23.04,9006,0
2016-12-20,23.187,23.187,22.893,23.187,7499,0
2016-12-21,22.843,23.187,22.751,23.187,4286,0
2016-12-22,22.843,22.843,22.598,22.746,11763,0
2016-12-23,22.746,22.746,22.63,22.746,2885,0
2016-12-27,22.696,22.696,22.548,22.598,5237,0
2016-12-28,22.548,22.548,22.254,22.254,8459,0
2016-12-29,22.352,22.352,21.861,21.96,10101,0
2016-12-30,22.008,22.057,21.96,22.008,7204,0
2017-01-03,22.107,22.254,21.91,22.205,27376,0
2017-01-04,22.254,22.598,22.254,22.598,5130,0
2017-01-05,22.548,22.548,22.402,22.402,2624,0
2017-01-06,22.548,22.647,21.91,21.91,6302,0
2017-01-09,22.352,22.352,21.91,21.96,4279,0
2017-01-10,22.5,22.843,21.91,22.107,14201,0
2017-01-11,22.008,22.205,21.91,22.107,6104,0
2017-01-12,22.107,22.254,21.96,21.96,3480,0
2017-01-13,22.5,22.5,21.96,22.205,12224,0
2017-01-17,22.156,22.647,22.008,22.008,52773,0
2017-01-18,22.107,22.254,21.96,22.205,39255,0
2017-01-19,22.205,22.205,21.96,21.96,4097,0
2017-01-20,21.96,22.107,21.96,21.96,5551,0
2017-01-23,22.057,22.107,21.96,22.008,6649,0
2017-01-24,21.96,22.107,21.96,22.057,6682,0
2017-01-25,22.008,22.057,21.96,22.008,6300,0
2017-01-26,22.647,22.647,22.156,22.451,4932,0
2017-01-27,22.5,22.598,22.352,22.352,2254,0
2017-01-30,21.96,22.107,21.91,21.96,6150,0
2017-01-31,21.96,22.008,21.321,21.566,12574,0
2017-02-01,21.769,21.769,21.566,21.763,15248,0
2017-02-02,21.763,21.763,21.369,21.469,5676,0
2017-02-03,21.714,21.714,21.469,21.615,2444,0
2017-02-06,21.615,21.811,21.566,21.615,3969,0
2017-02-07,21.905,22.057,21.763,21.91,13338,0
2017-02-08,21.91,22.058,21.811,21.91,14488,0
2017-02-09,21.93,22.008,21.91,22.008,10155,0
2017-02-10,22.058,22.305,22.008,22.182,4984,0
2017-02-13,22.256,22.601,22.256,22.601,2316,0
2017-02-14,22.601,22.996,22.551,22.947,7579,0
2017-02-15,22.798,23.094,22.551,23.045,10226,0
2017-02-16,22.897,22.947,22.75,22.75,3208,0
2017-02-17,22.847,22.947,22.65,22.897,9937,0
2017-02-21,22.798,22.947,22.75,22.947,2420,0
2017-02-22,22.996,22.996,22.75,22.75,1909,0
2017-02-23,22.75,22.847,22.7,22.7,7794,0
2017-02-24,22.7,22.7,21.811,22.008,8358,0
2017-02-27,22.28,22.28,21.861,21.861,2637,0
2017-02-28,21.91,21.91,21.564,21.564,8386,0
2017-03-01,21.762,22.305,21.762,22.157,5900,0
2017-03-02,21.96,22.354,21.515,21.614,5994,0
2017-03-03,21.762,21.762,21.22,21.268,3250,0
2017-03-06,20.972,20.972,20.775,20.825,3394,0
2017-03-07,20.825,20.893,20.43,20.43,5815,0
2017-03-08,20.578,20.627,20.232,20.281,10589,0
2017-03-09,20.972,21.22,20.331,20.331,2887,0
2017-03-10,20.528,20.528,19.739,20.035,13044,0
2017-03-13,19.937,20.578,19.937,20.381,7231,0
2017-03-14,20.874,20.874,20.381,20.528,1835,0
2017-03-15,20.478,20.923,20.331,20.923,4390,0
2017-03-16,20.677,20.874,20.627,20.775,7646,0
2017-03-17,20.627,21.318,20.627,21.12,19428,0
2017-03-20,21.12,21.713,21.12,21.564,8282,0
2017-03-21,21.664,21.762,21.17,21.17,23654,0
2017-03-22,21.367,21.367,20.972,20.972,8244,0
2017-03-23,20.825,21.515,20.825,21.22,3461,0
2017-03-24,20.775,20.874,20.281,20.381,7005,0
2017-03-27,20.232,20.677,20.084,20.478,15598,0
2017-03-28,20.578,20.825,20.528,20.825,19437,0
2017-03-29,20.775,21.467,20.725,21.318,40412,0
2017-03-30,21.713,22.354,21.664,22.058,6560,0
2017-03-31,21.861,22.108,21.738,22.058,6719,0
2017-04-03,21.96,22.206,21.467,21.515,32093,0
2017-04-04,21.811,21.811,21.22,21.22,6138,0
2017-04-05,21.467,21.467,20.134,20.134,18649,0
2017-04-06,20.232,20.281,18.801,19.64,26227,0
2017-04-07,19.64,19.937,19.394,19.788,5881,0
2017-04-10,19.907,19.985,19.64,19.64,9509,0
2017-04-11,19.591,20.134,19.591,20.134,3294,0
2017-04-12,20.134,20.242,19.788,19.788,4062,0
2017-04-13,19.985,19.985,19.788,19.937,6438,0
2017-04-17,20.184,20.232,20.035,20.084,4162,0
2017-04-18,20.43,20.775,20.43,20.478,1946,0
2017-04-19,20.455,20.775,20.232,20.331,9997,0
2017-04-20,20.478,21.664,20.478,21.664,8916,0
2017-04-21,21.417,22.157,21.417,22.058,11268,0
2017-04-24,22.305,22.453,22.008,22.108,7459,0
2017-04-25,22.108,22.305,22.108,22.108,5645,0
2017-04-26,22.108,22.7,21.664,21.664,36825,0
2017-04-27,21.664,22.453,21.417,21.713,63727,0
2017-05-01,21.811,21.811,21.022,21.12,4126,0
2017-05-02,20.923,21.762,20.923,21.614,6653,0
2017-05-03,21.515,21.802,21.12,21.367,7843,0
2017-05-04,21.516,22.001,21.516,21.615,19362,0
2017-05-05,21.813,21.938,21.715,21.763,3816,0
2017-05-08,21.813,21.813,21.219,21.219,2336,0
2017-05-09,21.813,21.813,20.426,20.574,8501,0
2017-05-10,20.624,20.797,19.979,20.029,6856,0
2017-05-11,20.475,20.574,20.178,20.376,6085,0
2017-05-12,20.674,21.12,20.674,20.872,3833,0
2017-05-15,21.02,21.318,20.872,21.318,7480,0
2017-05-16,21.516,21.963,21.268,21.813,50897,0
2017-05-17,21.467,21.813,21.467,21.665,15314,0
2017-05-18,21.467,21.913,21.467,21.813,15166,0
2017-05-19,21.813,22.051,20.872,21.516,18262,0
2017-05-22,21.665,21.763,21.565,21.565,2187,0
2017-05-23,21.715,22.011,21.715,21.913,6858,0
2017-05-24,21.963,22.011,21.863,22.011,4049,0
2017-05-25,22.161,22.161,21.913,21.913,3787,0
2017-05-26,21.715,21.715,21.318,21.318,2893,0
2017-05-30,21.219,21.268,19.757,20.722,4306,0
2017-05-31,21.02,21.318,20.426,20.921,9330,0
2017-06-01,21.02,21.665,21.02,21.615,5484,0
2017-06-02,21.913,22.011,21.417,21.417,6692,0
2017-06-05,21.813,22.161,21.763,21.863,4648,0
2017-06-06,21.665,21.763,21.417,21.417,2557,0
2017-06-07,21.417,21.467,20.822,20.921,6039,0
2017-06-08,21.02,21.771,20.574,21.771,22947,0
2017-06-09,21.994,22.607,21.994,22.458,33938,0
2017-06-12,22.408,22.408,21.763,21.763,9726,0
2017-06-13,21.813,21.863,21.565,21.615,6301,0
2017-06-14,21.64,21.863,20.97,21.467,4317,0
2017-06-15,21.665,21.813,21.565,21.565,176354,0
2017-06-16,20.376,22.557,20.227,22.309,82204,0
2017-06-19,22.458,22.656,22.161,22.656,9038,0
2017-06-20,22.508,22.805,22.508,22.607,10923,0
2017-06-21,22.607,22.805,21.813,21.863,6979,0
2017-06-22,21.913,22.359,21.763,21.763,7398,0
2017-06-23,21.963,22.557,21.763,22.161,44671,0
2017-06-26,22.161,22.21,21.913,22.161,7526,0
2017-06-27,22.111,22.21,21.813,22.21,13935,0
2017-06-28,22.21,22.21,21.813,22.161,5998,0
2017-06-29,22.21,22.706,22.111,22.508,19959,0
2017-06-30,22.706,22.756,22.607,22.656,7413,0
2017-07-03,22.607,22.607,22.458,22.508,2414,0
2017-07-05,22.508,22.607,22.011,22.161,4035,0
2017-07-06,22.161,22.607,21.963,22.359,5325,0
2017-07-07,22.309,22.656,21.963,22.656,1895,0
2017-07-10,22.458,22.607,22.408,22.607,1094,0
2017-07-11,21.963,22.259,21.963,22.21,3975,0
2017-07-12,22.161,22.408,22.161,22.359,6402,0
2017-07-13,22.408,22.433,22.309,22.359,4149,0
2017-07-14,22.21,22.408,22.061,22.309,2635,0
2017-07-17,22.259,22.408,22.249,22.408,7738,0
2017-07-18,22.21,22.359,22.21,22.309,3430,0
2017-07-19,22.259,22.408,22.259,22.259,2557,0
2017-07-20,22.061,22.259,22.061,22.259,1202,0
2017-07-21,22.508,22.508,22.21,22.359,12254,0
2017-07-24,22.309,22.408,22.21,22.21,12393,0
2017-07-25,22.309,22.557,22.259,22.259,11825,0
2017-07-26,22.458,22.557,22.309,22.309,1628,0
2017-07-27,22.805,23.252,22.508,23.152,20204,0
2017-07-28,23.004,23.797,23.004,23.772,17442,0
2017-07-31,24.045,25.334,23.846,24.788,19105,0
2017-08-01,25.023,26.226,25.023,26.077,13907,0
2017-08-02,25.978,26.325,25.086,25.086,9739,0
2017-08-03,25.036,25.73,24.288,25.73,5981,0
2017-08-04,25.63,25.63,25.18,25.232,4552,0
2017-08-07,25.282,26.078,25.282,25.979,7763,0
2017-08-08,26.228,26.228,25.68,25.78,3968,0
2017-08-09,25.63,25.63,24.934,25.183,10265,0
2017-08-10,25.033,25.232,24.884,24.983,10901,0
2017-08-11,25.183,25.183,24.884,24.884,7377,0
2017-08-14,25.207,25.282,25.033,25.282,8418,0
2017-08-15,25.282,25.382,25.232,25.232,7418,0
2017-08-16,25.282,25.282,24.088,24.237,141577,0
2017-08-17,24.237,24.486,24.237,24.386,12233,0
2017-08-18,24.137,24.934,24.137,24.536,26498,0
2017-08-21,24.635,24.635,24.187,24.336,7479,0
2017-08-22,24.386,24.635,24.287,24.486,6300,0
2017-08-23,24.336,24.386,24.187,24.336,2799,0
2017-08-24,24.336,24.735,24.137,24.735,6249,0
2017-08-25,24.635,25.183,24.585,25.033,5677,0
2017-08-28,24.983,25.183,24.386,24.685,7609,0
2017-08-29,24.685,24.834,24.635,24.735,3712,0
2017-08-30,24.735,24.784,23.938,23.938,8960,0
2017-08-31,24.038,24.536,24.038,24.336,9800,0
2017-09-01,24.187,24.735,24.038,24.735,4999,0
2017-09-05,24.038,24.237,23.988,23.988,5886,0
2017-09-06,24.187,24.187,23.59,23.889,10583,0
2017-09-07,23.988,24.436,23.988,24.137,8440,0
2017-09-08,24.386,24.436,23.64,23.739,10035,0
2017-09-11,23.889,24.312,23.839,24.287,4738,0
2017-09-12,24.287,24.386,24.246,24.287,6499,0
2017-09-13,24.486,24.784,24.386,24.386,5548,0
2017-09-14,24.735,24.735,24.088,24.336,7096,0
2017-09-15,24.436,24.784,23.739,24.536,21908,0
2017-09-18,24.336,24.884,24.287,24.685,10433,0
2017-09-19,24.536,24.536,23.889,24.187,14853,0
2017-09-20,24.436,24.536,24.386,24.486,11798,0
2017-09-21,24.585,24.685,24.536,24.635,12986,0
2017-09-22,24.685,24.834,24.585,24.735,15795,0
2017-09-25,24.784,24.834,24.685,24.685,8465,0
2017-09-26,24.644,24.809,24.585,24.784,7253,0
2017-09-27,24.685,25.033,24.685,25.033,18123,0
2017-09-28,24.934,24.934,24.685,24.784,16416,0
2017-09-29,24.784,25.033,24.635,24.784,6876,0
2017-10-02,24.934,24.983,24.834,24.934,13657,0
2017-10-03,25.033,25.282,24.884,25.133,14307,0
2017-10-04,25.033,25.441,24.834,24.834,7417,0
2017-10-05,24.784,25.108,24.461,24.934,11069,0
2017-10-06,24.834,25.033,24.775,24.884,8377,0
2017-10-09,24.685,25.083,24.685,24.884,8668,0
2017-10-10,24.884,25.207,24.834,24.983,20175,0
2017-10-11,24.934,25.133,24.834,24.983,21065,0
2017-10-12,25.282,25.282,25.033,25.033,6868,0
2017-10-13,25.095,25.282,25.083,25.133,8207,0
2017-10-16,25.282,25.471,25.158,25.183,7885,0
2017-10-17,25.133,25.183,24.585,24.635,7236,0
2017-10-18,24.635,24.635,24.486,24.486,10779,0
2017-10-19,24.536,25.028,24.486,24.735,26609,0
2017-10-20,25.033,25.083,24.187,24.834,49768,0
2017-10-23,24.735,25.133,24.735,24.934,7127,0
2017-10-24,25.282,25.78,25.282,25.581,6618,0
2017-10-25,25.83,26.626,25.431,26.526,10443,0
2017-10-26,26.34,26.825,26.34,26.676,13765,0
2017-10-27,26.228,26.576,26.103,26.576,5977,0
2017-10-30,26.277,26.377,25.879,26.078,7357,0
2017-10-31,26.178,26.477,24.137,25.382,52043,0
2017-11-01,25.531,26.277,25.382,25.531,9240,0
2017-11-02,25.431,26.178,25.431,25.73,10043,0
2017-11-03,25.2,25.45,25.1,25.25,10074,0
2017-11-06,25.25,25.25,25,25.15,4984,0
2017-11-07,25,25.075,24.9,24.9,5864,0
2017-11-08,24.8,24.8,24.65,24.75,5900,0
2017-11-09,24.65,25.1,24.65,25,5116,0
2017-11-10,25.1,25.2,24.95,24.95,1423,0
