Date,Open,High,Low,Close,Volume,OpenInt
2006-10-12,22.876,22.985,22.859,22.976,23662,0
2006-10-13,23.113,23.113,23.113,23.113,439,0
2006-10-16,23.113,23.113,23.069,23.069,874,0
2006-10-17,22.912,23.013,22.893,23.013,1969,0
2006-10-18,23.185,23.185,23.05,23.078,1423,0
2006-10-19,22.903,22.903,22.903,22.903,548,0
2006-10-20,23.005,23.005,22.976,22.976,1202,0
2006-10-23,22.885,22.885,22.885,22.885,219,0
2006-10-24,22.868,22.903,22.868,22.903,3286,0
2006-10-25,22.949,22.949,22.821,22.821,1097,0
2006-10-26,22.958,23.104,22.958,23.104,67481,0
2006-10-27,22.976,22.976,22.976,22.976,1643,0
2006-10-30,22.84,22.84,22.84,22.84,106,0
2006-10-31,23.023,23.023,22.803,22.803,2628,0
2006-11-01,22.739,22.739,22.576,22.576,7559,0
2006-11-02,22.483,22.483,22.427,22.446,766,0
2006-11-03,22.576,22.576,22.511,22.539,2193,0
2006-11-06,22.704,22.811,22.704,22.811,2628,0
2006-11-07,22.868,22.976,22.868,22.903,1533,0
2006-11-08,22.876,23.032,22.775,23.032,1533,0
2006-11-09,22.939,22.939,22.939,22.939,219,0
2006-11-10,22.811,22.85,22.794,22.794,1318,0
2006-11-13,22.985,23.005,22.939,22.939,78873,0
2006-11-14,22.868,23.05,22.868,23.05,15993,0
2006-11-15,23.205,23.223,23.205,23.223,1097,0
2006-11-16,23.252,23.288,23.252,23.278,548,0
2006-11-17,23.342,23.342,23.278,23.297,2083,0
2006-11-20,23.334,23.334,23.278,23.316,2083,0
2006-11-21,23.398,23.398,23.334,23.342,2518,0
2006-11-22,23.407,23.407,23.407,23.407,548,0
2006-11-24,23.324,23.324,23.324,23.324,548,0
2006-11-27,23.361,23.361,22.958,22.966,984,0
2006-11-28,22.921,23.032,22.921,23.023,984,0
2006-11-29,23.121,23.167,23.121,23.158,874,0
2006-11-30,23.069,23.069,23.069,23.069,219,0
2006-12-01,23.177,23.177,22.966,22.995,654,0
2006-12-04,23.195,23.297,23.195,23.261,68686,0
2006-12-05,23.351,23.432,23.351,23.389,68575,0
2006-12-06,23.471,23.471,23.442,23.442,1753,0
2006-12-07,23.398,23.398,23.361,23.361,1202,0
2006-12-08,23.334,23.389,23.324,23.361,1423,0
2006-12-11,23.423,23.423,23.415,23.415,439,0
2006-12-12,23.452,23.471,23.452,23.471,329,0
2006-12-13,23.532,23.532,23.442,23.497,3835,0
2006-12-14,23.616,23.644,23.616,23.644,1202,0
2006-12-15,23.56,23.625,23.56,23.625,1423,0
2006-12-18,23.669,23.669,23.515,23.515,4925,0
2006-12-19,23.497,23.532,23.432,23.452,6461,0
2006-12-20,23.635,23.635,23.569,23.616,3178,0
2006-12-22,23.616,23.616,23.578,23.578,548,0
2006-12-27,23.927,23.927,23.89,23.908,7340,0
2006-12-28,23.89,23.927,23.89,23.9,766,0
2006-12-29,23.835,23.835,23.688,23.688,1753,0
2007-01-03,23.991,23.991,23.816,23.816,1318,0
2007-01-04,23.688,23.798,23.688,23.798,1753,0
2007-01-05,23.607,23.607,23.489,23.489,439,0
2007-01-09,23.56,23.56,23.442,23.471,2193,0
2007-01-10,23.461,23.461,23.461,23.461,106,0
2007-01-11,23.569,23.706,23.569,23.706,1753,0
2007-01-12,23.66,23.733,23.616,23.733,1643,0
2007-01-16,23.789,23.789,23.706,23.706,984,0
2007-01-17,23.725,23.725,23.607,23.607,3066,0
2007-01-18,23.625,23.635,23.541,23.541,439,0
2007-01-19,23.532,23.616,23.532,23.616,329,0
2007-01-22,23.461,23.461,23.461,23.461,439,0
2007-01-23,23.597,23.597,23.597,23.597,106,0
2007-01-24,23.698,23.798,23.698,23.798,7121,0
2007-01-25,23.863,23.863,23.442,23.442,2740,0
2007-01-26,23.379,23.525,23.369,23.525,2412,0
2007-01-29,23.525,23.616,23.525,23.569,1423,0
2007-01-30,23.635,23.733,23.635,23.733,329,0
2007-01-31,23.733,23.77,23.679,23.77,1643,0
2007-02-01,23.863,24,23.863,24,1202,0
2007-02-02,24.089,24.126,24.036,24.126,2518,0
2007-02-05,24.135,24.135,24.036,24.044,874,0
2007-02-06,24.218,24.218,24.145,24.191,654,0
2007-02-07,24.365,24.365,24.365,24.365,219,0
2007-02-08,24.347,24.347,24.255,24.291,20265,0
2007-02-09,24.329,24.329,23.963,23.963,874,0
2007-02-12,23.936,24.01,23.936,24.01,766,0
2007-02-13,24.027,24.126,24.027,24.116,2193,0
2007-02-14,24.291,24.291,24.291,24.291,329,0
2007-02-15,24.291,24.31,24.282,24.282,1318,0
2007-02-16,24.282,24.282,24.218,24.236,2300,0
2007-02-20,24.273,24.409,24.273,24.409,766,0
2007-02-21,24.31,24.31,24.31,24.31,106,0
2007-02-22,24.291,24.291,24.218,24.291,3944,0
2007-02-23,24.182,24.182,24.164,24.164,654,0
2007-02-26,24.191,24.191,24.191,24.191,2193,0
2007-02-27,23.825,23.825,23.588,23.588,3615,0
2007-02-28,23.177,23.379,23.158,23.379,1202,0
2007-03-01,23.05,23.316,22.876,23.278,9423,0
2007-03-02,23.177,23.232,23.177,23.232,548,0
2007-03-05,23.005,23.04,22.868,22.868,2955,0
2007-03-06,22.868,23.069,22.811,23.069,20265,0
2007-03-07,23.023,23.087,22.939,23.023,36918,0
2007-03-08,23.032,23.214,23.032,23.104,46338,0
2007-03-09,23.205,23.223,23.097,23.141,41956,0
2007-03-12,23.177,23.177,23.069,23.177,3944,0
2007-03-13,23.05,23.05,22.63,22.63,1533,0
2007-03-14,22.584,22.685,22.358,22.685,9091,0
2007-03-15,22.868,22.876,22.794,22.876,1097,0
2007-03-16,22.794,22.794,22.766,22.766,2193,0
2007-03-19,23.023,23.023,23.023,23.023,1423,0
2007-03-20,23.05,23.141,23.05,23.141,2518,0
2007-03-21,23.232,23.569,23.232,23.569,13693,0
2007-03-22,23.56,23.56,23.56,23.56,219,0
2007-03-23,23.607,23.644,23.607,23.644,4379,0
2007-03-26,23.597,23.607,23.505,23.607,4601,0
2007-03-27,23.452,23.479,23.452,23.461,3723,0
2007-03-28,23.223,23.361,23.223,23.223,3615,0
2007-03-29,23.306,23.306,23.306,23.306,329,0
2007-03-30,23.389,23.389,23.334,23.334,874,0
2007-04-02,23.379,23.379,23.316,23.379,2955,0
2007-04-03,23.525,23.66,23.525,23.635,2518,0
2007-04-04,23.588,23.588,23.578,23.578,439,0
2007-04-05,23.55,23.653,23.55,23.653,548,0
2007-04-09,23.578,23.635,23.55,23.55,1863,0
2007-04-10,23.644,23.66,23.635,23.635,1863,0
2007-04-11,23.569,23.569,23.541,23.541,654,0
2007-04-12,23.532,23.607,23.525,23.607,1097,0
2007-04-13,23.733,23.733,23.706,23.725,984,0
2007-04-16,23.863,24.116,23.863,24.116,6245,0
2007-04-17,24.191,24.273,24.191,24.265,8324,0
2007-04-18,24.255,24.329,24.255,24.329,3066,0
2007-04-19,24.164,24.227,24.164,24.174,984,0
2007-04-20,24.409,24.409,24.338,24.383,2300,0
2007-04-23,24.436,24.436,24.31,24.31,1969,0
2007-04-24,24.291,24.409,24.227,24.409,1318,0
2007-04-25,24.547,24.665,24.547,24.665,5587,0
2007-04-26,24.565,24.593,24.509,24.509,2083,0
2007-04-27,24.49,24.537,24.454,24.518,1863,0
2007-04-30,24.518,24.518,24.182,24.182,5587,0
2007-05-01,24.154,24.255,24.154,24.236,3066,0
2007-05-02,24.436,24.49,24.436,24.463,3286,0
2007-05-03,24.603,24.603,24.49,24.547,1202,0
2007-05-04,24.656,24.656,24.565,24.565,9201,0
2007-05-07,24.884,24.884,24.822,24.838,9861,0
2007-05-08,24.775,24.838,24.775,24.838,2300,0
2007-05-09,24.83,24.995,24.822,24.93,1643,0
2007-05-10,24.822,24.822,24.739,24.739,984,0
2007-05-11,24.83,24.874,24.83,24.874,1863,0
2007-05-14,24.976,24.976,24.874,24.874,7231,0
2007-05-15,24.958,24.958,24.665,24.665,984,0
2007-05-16,24.765,24.765,24.765,24.765,106,0
2007-05-17,24.822,24.822,24.822,24.822,548,0
2007-05-18,25.04,25.04,24.966,24.985,1318,0
2007-05-21,25.067,25.075,25.049,25.049,4052,0
2007-05-22,25.057,25.187,25.04,25.178,3178,0
2007-05-23,25.187,25.187,25.103,25.103,1097,0
2007-05-24,25.057,25.057,24.83,24.83,2300,0
2007-05-25,24.812,24.855,24.804,24.855,654,0
2007-05-29,24.958,24.958,24.912,24.958,1863,0
2007-05-30,24.995,25.04,24.995,25.04,548,0
2007-05-31,25.187,25.197,25.12,25.12,8871,0
2007-06-01,25.274,25.274,25.274,25.274,329,0
2007-06-04,25.241,25.293,25.224,25.293,7559,0
2007-06-05,25.057,25.075,25.032,25.075,654,0
2007-06-06,24.921,24.949,24.912,24.94,1643,0
2007-06-07,24.958,24.958,24.518,24.518,9638,0
2007-06-08,24.509,24.649,24.49,24.621,6683,0
2007-06-11,24.665,24.775,24.665,24.765,766,0
2007-06-12,24.656,24.72,24.575,24.575,1643,0
2007-06-14,24.804,24.865,24.804,24.865,1969,0
2007-06-15,25.04,25.04,24.976,24.976,874,0
2007-06-19,24.893,25.04,24.893,25.04,874,0
2007-06-20,25.005,25.005,24.93,24.93,2628,0
2007-06-21,24.639,24.739,24.639,24.739,219,0
2007-06-22,24.72,24.72,24.528,24.565,2848,0
2007-06-25,24.575,24.575,24.463,24.463,439,0
2007-06-26,24.575,24.575,24.444,24.444,1643,0
2007-06-27,24.282,24.557,24.282,24.547,4163,0
2007-06-28,24.575,24.822,24.575,24.804,2193,0
2007-06-29,24.665,24.665,24.537,24.584,5916,0
2007-07-02,24.756,24.855,24.756,24.848,548,0
2007-07-03,25.005,25.014,24.958,25.005,3944,0
2007-07-05,25.024,25.024,24.746,24.746,6245,0
2007-07-06,24.72,24.921,24.72,24.921,1969,0
2007-07-09,24.94,24.94,24.865,24.865,219,0
2007-07-10,24.665,24.665,24.375,24.375,4712,0
2007-07-11,24.255,24.436,24.255,24.419,13038,0
2007-07-12,24.557,24.674,24.557,24.649,7231,0
2007-07-13,24.684,24.684,24.621,24.649,1753,0
2007-07-16,24.603,24.612,24.481,24.509,1969,0
2007-07-17,24.444,24.444,24.419,24.419,4601,0
2007-07-18,24.191,24.191,24.027,24.164,3066,0
2007-07-19,24.282,24.282,24.182,24.182,2193,0
2007-07-20,24.108,24.108,23.644,23.76,8984,0
2007-07-23,23.963,23.991,23.863,23.872,8543,0
2007-07-24,23.715,23.715,23.131,23.131,9201,0
2007-07-25,23.505,23.56,23.261,23.461,11393,0
2007-07-26,23.078,23.104,22.648,22.921,21908,0
2007-07-27,22.876,22.876,22.437,22.437,5368,0
2007-07-30,22.283,22.567,22.219,22.567,69781,0
2007-07-31,22.667,22.85,22.264,22.264,12050,0
2007-08-01,22.427,22.455,21.974,22.455,45899,0
2007-08-02,22.685,22.712,22.455,22.584,7448,0
2007-08-03,22.367,22.367,21.7,21.717,3286,0
2007-08-06,21.69,22.338,21.69,22.331,30783,0
2007-08-07,22.183,23.733,22.146,23.733,22345,0
2007-08-08,23.185,23.185,22.201,22.312,52144,0
2007-08-09,22.036,22.219,21.69,21.773,18402,0
2007-08-10,21.405,22.201,21.26,22.127,15557,0
2007-08-13,22.427,22.567,22.384,22.418,13912,0
2007-08-14,22.127,22.127,21.908,21.908,7231,0
2007-08-15,21.807,21.974,21.47,21.47,5146,0
2007-08-16,21.379,22.063,21.288,22.063,29797,0
2007-08-17,22.876,22.876,22.367,22.821,22784,0
2007-08-20,22.958,22.958,22.384,22.567,4379,0
2007-08-21,22.558,22.748,22.53,22.658,23554,0
2007-08-22,22.995,23.05,22.766,23.05,19718,0
2007-08-23,23.141,23.141,22.748,22.859,7340,0
2007-08-24,22.748,23.078,22.748,23.078,2955,0
2007-08-27,22.985,23.005,22.885,22.885,7231,0
2007-08-28,22.766,22.766,22.155,22.155,29797,0
2007-08-29,22.321,22.604,22.219,22.604,20047,0
2007-08-30,22.41,22.41,22.358,22.358,219,0
2007-08-31,22.612,22.63,22.473,22.63,2740,0
2007-09-04,22.667,22.868,22.667,22.868,10955,0
2007-09-05,22.675,22.675,22.491,22.53,5146,0
2007-09-06,22.338,22.437,22.338,22.41,3723,0
2007-09-07,22.146,22.146,22.117,22.117,548,0
2007-09-10,22.219,22.219,21.807,22.036,23225,0
2007-09-11,22.127,22.209,22.09,22.09,2740,0
2007-09-12,22.108,22.255,22.108,22.155,1423,0
2007-09-13,22.302,22.465,22.273,22.338,4492,0
2007-09-14,22.236,22.393,22.236,22.393,1202,0
2007-09-17,22.264,22.264,22.255,22.264,2300,0
2007-09-18,22.384,23.104,22.367,23.104,10843,0
2007-09-19,23.334,23.415,23.242,23.278,4712,0
2007-09-20,23.205,23.223,23.013,23.032,1643,0
2007-09-21,22.966,22.995,22.949,22.949,2412,0
2007-09-24,22.921,22.921,22.704,22.712,13585,0
2007-09-25,22.612,22.739,22.612,22.72,3396,0
2007-09-26,22.794,22.958,22.794,22.921,4163,0
2007-09-27,23.005,23.131,23.005,23.131,548,0
2007-09-28,23.269,23.269,23.148,23.158,13257,0
2007-10-01,23.452,23.635,23.452,23.635,4052,0
2007-10-02,23.715,23.76,23.66,23.725,2412,0
2007-10-03,23.688,23.698,23.597,23.597,329,0
2007-10-04,23.751,23.751,23.715,23.715,2955,0
2007-10-05,23.843,24.098,23.843,24.054,1969,0
2007-10-08,24,24,23.963,23.963,1753,0
2007-10-09,23.955,24.098,23.955,24.098,6571,0
2007-10-10,24.063,24.108,24,24.089,4492,0
2007-10-11,24.164,24.265,23.946,23.955,3835,0
2007-10-12,24.08,24.199,24.08,24.145,6683,0
2007-10-15,24.063,24.063,23.751,23.751,3723,0
2007-10-16,23.698,23.733,23.653,23.66,3507,0
2007-10-17,23.807,23.807,23.379,23.669,5146,0
2007-10-18,23.525,23.525,23.489,23.489,439,0
2007-10-19,23.232,23.232,22.958,22.958,1643,0
2007-10-22,22.784,23.288,22.784,23.288,5146,0
2007-10-23,23.306,23.407,23.205,23.407,19389,0
2007-10-24,23.205,23.205,22.921,22.949,6353,0
2007-10-25,23.069,23.158,22.903,23.121,4712,0
2007-10-26,23.442,23.55,23.205,23.55,1969,0
2007-10-29,23.461,23.525,23.461,23.489,2955,0
2007-10-30,23.489,23.635,23.489,23.505,3286,0
2007-10-31,23.607,23.825,23.578,23.607,3396,0
2007-11-01,23.324,23.452,23.158,23.158,5041,0
2007-11-02,23.158,23.158,22.739,23.023,9313,0
2007-11-05,22.73,22.921,22.694,22.868,4925,0
2007-11-06,22.931,23.059,22.794,23.059,3066,0
2007-11-07,22.912,22.912,22.576,22.584,9091,0
2007-11-08,22.704,22.794,22.348,22.794,4272,0
2007-11-09,22.921,22.985,22.84,22.84,2518,0
2007-11-12,22.893,23.223,22.893,23.104,2300,0
2007-11-13,23.185,23.525,23.121,23.525,8543,0
2007-11-14,23.733,23.733,23.423,23.423,4820,0
2007-11-15,23.442,23.442,22.939,23.097,4272,0
2007-11-16,22.958,23.087,22.775,22.931,12380,0
2007-11-19,22.912,22.912,22.53,22.612,12598,0
2007-11-20,22.622,22.784,22.312,22.558,8984,0
2007-11-21,22.594,22.73,22.117,22.236,6461,0
2007-11-23,22.64,22.685,22.437,22.685,1202,0
2007-11-26,22.604,22.604,21.936,21.936,130466,0
2007-11-27,22.338,22.483,22.146,22.483,105057,0
2007-11-28,22.893,23.252,22.885,23.242,22567,0
2007-11-29,23.185,23.185,22.766,22.766,18076,0
2007-11-30,23.461,25.032,23.141,23.252,44583,0
2007-12-03,23.525,23.525,22.985,23.141,8543,0
2007-12-04,22.921,23.097,22.903,22.931,9201,0
2007-12-05,23.113,23.242,22.995,23.121,2412,0
2007-12-06,23.242,23.607,23.242,23.607,15011,0
2007-12-07,23.698,23.698,23.423,23.442,3723,0
2007-12-10,23.489,23.751,23.489,23.597,13038,0
2007-12-11,23.616,23.669,22.912,22.912,10297,0
2007-12-12,23.232,23.316,22.73,22.985,9532,0
2007-12-13,22.766,23.078,22.72,23.078,6135,0
2007-12-14,22.868,22.868,22.712,22.766,439,0
2007-12-17,22.437,22.712,22.437,22.622,12598,0
2007-12-18,22.685,22.685,22.245,22.64,11614,0
2007-12-19,22.803,22.876,22.483,22.63,28812,0
2007-12-20,22.612,22.612,22.312,22.53,6683,0
2007-12-21,22.966,23.023,22.876,23.023,5146,0
2007-12-24,23.205,23.398,23.148,23.398,5587,0
2007-12-26,23.361,23.361,23.148,23.232,7889,0
2007-12-27,23.278,23.278,22.912,22.995,30671,0
2007-12-28,23.069,23.069,22.775,22.803,6571,0
2007-12-31,22.73,22.921,22.622,22.85,14570,0
2008-01-02,22.811,22.811,22.348,22.393,10188,0
2008-01-03,22.331,22.483,22.331,22.393,1753,0
2008-01-04,22.165,22.165,21.835,21.835,5368,0
2008-01-07,21.954,22.183,21.861,22.183,6024,0
2008-01-08,22.165,22.165,21.572,21.59,29797,0
2008-01-09,21.572,21.844,21.369,21.835,5696,0
2008-01-10,21.87,22.358,21.87,22.228,14785,0
2008-01-11,21.908,22.236,21.753,21.983,29141,0
2008-01-14,21.983,22.072,21.889,22.072,3944,0
2008-01-15,21.654,21.753,21.654,21.753,2083,0
2008-01-16,21.654,21.861,21.59,21.7,15336,0
2008-01-17,21.7,21.736,20.949,21.043,24317,0
2008-01-18,21.15,21.15,20.32,20.476,11393,0
2008-01-22,20.239,20.85,19.708,20.549,28610,0
2008-01-23,20.156,21.233,20.012,21.205,83256,0
2008-01-24,21.487,21.516,21.122,21.252,7340,0
2008-01-25,21.487,21.516,20.731,20.731,8435,0
2008-01-28,20.731,21.278,20.731,21.26,76133,0
2008-01-29,21.544,21.671,21.451,21.662,31769,0
2008-01-30,21.799,22.331,21.362,21.362,8984,0
2008-01-31,21.177,21.964,21.132,21.88,10735,0
2008-02-01,21.936,22.228,21.908,22.155,19817,0
2008-02-04,21.993,22.201,21.974,22.019,9870,0
2008-02-05,21.908,21.908,21.396,21.396,7448,0
2008-02-06,21.423,21.59,21.298,21.298,9861,0
2008-02-07,21.233,21.497,21.185,21.396,5969,0
2008-02-08,21.288,21.379,21.087,21.278,14900,0
2008-02-11,21.043,21.043,20.74,20.767,5146,0
2008-02-12,20.721,21.233,20.721,20.978,18621,0
2008-02-13,21.15,21.278,21.15,21.27,3286,0
2008-02-14,21.087,21.298,21.071,21.114,15557,0
2008-02-15,20.895,21.169,20.895,21.169,18514,0
2008-02-19,21.185,21.214,21.015,21.033,11046,0
2008-02-20,20.677,21.306,20.677,21.252,4601,0
2008-02-21,21.405,21.442,21.095,21.095,18076,0
2008-02-22,20.785,20.785,20.677,20.677,69671,0
2008-02-25,21.205,21.563,20.996,21.526,9808,0
2008-02-26,21.487,21.792,21.487,21.69,10515,0
2008-02-27,21.87,21.899,21.727,21.782,14133,0
2008-02-28,21.889,21.889,21.325,21.325,4492,0
2008-02-29,21.061,21.061,20.75,20.804,6683,0
2008-03-03,20.385,20.658,20.385,20.611,2300,0
2008-03-04,20.402,20.621,20.338,20.575,7774,0
2008-03-05,20.757,20.757,20.376,20.51,16324,0
2008-03-06,20.611,20.611,20.03,20.03,9313,0
2008-03-07,19.92,20.201,19.837,20.047,65088,0
2008-03-10,20.003,20.065,19.726,19.726,49733,0
2008-03-11,20.376,20.448,19.994,20.448,6135,0
2008-03-12,20.539,20.785,20.219,20.219,14570,0
2008-03-13,19.92,20.51,19.846,20.394,42612,0
2008-03-14,20.285,20.448,19.846,19.901,37792,0
2008-03-17,19.17,19.808,19.153,19.726,81393,0
2008-03-18,20.126,20.468,20.012,20.468,12269,0
2008-03-19,20.813,20.813,20.065,20.065,14350,0
2008-03-20,20.219,20.85,20.211,20.85,32427,0
2008-03-24,22.036,22.036,20.777,20.777,32098,0
2008-03-25,21.061,21.061,20.668,20.886,19828,0
2008-03-26,20.557,20.668,20.557,20.668,1202,0
2008-03-27,20.86,20.86,20.367,20.376,10082,0
2008-03-28,20.429,20.575,20.082,20.082,9638,0
2008-03-31,20.257,20.468,20.219,20.385,5041,0
2008-04-01,20.794,21.26,20.794,21.26,9313,0
2008-04-02,21.169,21.387,21.122,21.177,9638,0
2008-04-03,21.061,21.278,21.043,21.195,15885,0
2008-04-04,21.442,21.442,21.078,21.132,6792,0
2008-04-07,21.114,21.233,21.071,21.095,12380,0
2008-04-08,20.978,21.015,20.85,20.85,2848,0
2008-04-09,20.813,20.895,20.601,20.601,3944,0
2008-04-10,20.592,20.822,20.592,20.639,31548,0
2008-04-11,20.385,20.721,20.385,20.429,2848,0
2008-04-14,20.285,20.285,20.192,20.192,1411,0
2008-04-15,20.276,20.338,20.239,20.312,7461,0
2008-04-16,20.714,20.74,20.63,20.74,2201,0
2008-04-17,20.841,20.949,20.705,20.924,5768,0
2008-04-18,21.15,21.15,20.924,20.968,3181,0
2008-04-21,20.968,20.968,20.705,20.777,23552,0
2008-04-22,20.668,20.668,20.367,20.502,5576,0
2008-04-23,20.583,20.658,20.458,20.566,9052,0
2008-04-24,20.52,21.015,20.172,21.015,5219,0
2008-04-25,21.243,21.243,20.94,21.122,4525,0
2008-04-28,21.122,21.26,21.105,21.26,2288,0
2008-04-29,21.095,21.114,21.043,21.114,7101,0
2008-04-30,20.986,21.233,20.986,20.996,8377,0
2008-05-01,20.94,21.554,20.94,21.554,7171,0
2008-05-02,21.844,21.844,21.423,21.506,7448,0
2008-05-05,21.46,21.48,21.298,21.387,8040,0
2008-05-06,21.243,21.451,21.243,21.433,4784,0
2008-05-07,22.784,22.784,20.986,20.986,24399,0
2008-05-08,21.061,21.061,20.877,20.924,3417,0
2008-05-09,20.785,21.043,20.785,20.94,1843,0
2008-05-12,20.986,21.169,20.986,21.16,3075,0
2008-05-13,21.362,21.362,21.114,21.169,5207,0
2008-05-14,21.177,21.387,21.177,21.316,6210,0
2008-05-15,21.233,21.47,21.169,21.451,4135,0
2008-05-16,21.224,21.298,21.169,21.224,14030,0
2008-05-19,21.362,21.442,21.306,21.325,1844,0
2008-05-20,21.141,21.16,20.986,21.061,10541,0
2008-05-21,22.712,22.712,20.777,20.777,5857,0
2008-05-22,20.822,20.996,20.785,20.986,2929,0
2008-05-23,20.877,20.877,20.777,20.841,11725,0
2008-05-27,20.895,21.033,20.895,21.006,3549,0
2008-05-28,20.996,21.015,20.877,20.978,4561,0
2008-05-29,21.233,21.414,21.233,21.352,1835,0
2008-05-30,21.288,21.352,21.169,21.252,14326,0
2008-06-02,21.26,21.26,20.822,21.043,10280,0
2008-06-03,21.078,21.16,20.933,21.033,4285,0
2008-06-04,21.15,21.16,20.978,21.043,3206,0
2008-06-05,21.352,21.423,21.352,21.362,1677,0
2008-06-06,21.252,21.252,20.869,20.869,2684,0
2008-06-09,20.757,20.757,20.583,20.583,1915,0
2008-06-10,20.731,20.85,20.731,20.841,7505,0
2008-06-11,20.658,20.687,20.394,20.394,2938,0
2008-06-12,20.813,20.933,20.63,20.63,8904,0
2008-06-13,20.831,20.85,20.63,20.85,1306,0
2008-06-16,20.933,21.051,20.905,21.051,3214,0
2008-06-17,20.94,20.94,20.785,20.785,2296,0
2008-06-18,20.51,20.687,20.494,20.611,20331,0
2008-06-19,20.52,20.813,20.468,20.794,13286,0
2008-06-20,20.658,20.658,20.421,20.458,10653,0
2008-06-23,20.394,20.402,20.247,20.312,3676,0
2008-06-24,20.047,20.367,20.02,20.192,27395,0
2008-06-25,20.201,20.502,20.201,20.303,8159,0
2008-06-26,20.039,20.136,20.03,20.03,7231,0
2008-06-27,19.947,19.956,19.599,19.672,9681,0
2008-06-30,19.618,19.618,19.289,19.289,21364,0
2008-07-01,19.18,19.471,19.153,19.453,12195,0
2008-07-02,19.48,19.609,19.18,19.18,12142,0
2008-07-03,19.381,19.381,19.042,19.07,5613,0
2008-07-07,19.07,19.262,18.567,18.802,16325,0
2008-07-08,18.802,19.48,18.802,19.48,1561,0
2008-07-09,19.59,19.59,18.905,18.905,2290,0
2008-07-10,18.743,18.933,18.743,18.831,5716,0
2008-07-11,18.376,18.776,18.357,18.689,6449,0
2008-07-14,18.203,18.221,18.155,18.175,1890,0
2008-07-15,17.638,18.357,17.638,17.8,19139,0
2008-07-16,17.829,18.76,17.829,18.76,6738,0
2008-07-17,20.468,20.468,18.76,19.215,40718,0
2008-07-18,19.262,19.307,18.951,19.307,16906,0
2008-07-21,20.949,20.949,18.996,18.996,13772,0
2008-07-22,18.822,19.663,18.822,19.644,42949,0
2008-07-23,20.705,20.705,19.901,20.172,37296,0
2008-07-24,20.074,20.165,19.562,20.003,92772,0
2008-07-25,19.771,19.771,19.59,19.672,6522,0
2008-07-28,19.975,19.975,19.344,19.344,7607,0
2008-07-29,19.627,20.108,19.627,20.108,17948,0
2008-07-30,20.294,20.312,19.994,20.247,8845,0
2008-07-31,20.285,20.348,19.891,20.182,3311,0
2008-08-01,20.172,20.348,19.901,20.294,9387,0
2008-08-04,21.572,21.572,20.03,20.136,10459,0
2008-08-05,20.429,20.601,20.276,20.539,14221,0
2008-08-06,20.575,20.592,20.411,20.52,11009,0
2008-08-07,20.621,20.621,19.975,19.975,9834,0
2008-08-08,19.443,20.592,19.443,20.592,12804,0
2008-08-11,21.379,21.379,20.266,20.757,12834,0
2008-08-12,20.677,20.731,20.485,20.52,2929,0
2008-08-13,20.411,20.411,20.136,20.211,9138,0
2008-08-14,20.394,20.53,20.376,20.439,12474,0
2008-08-15,20.757,20.813,20.557,20.668,17328,0
2008-08-18,21.033,21.033,20.201,20.32,51012,0
2008-08-19,19.994,20.065,19.846,19.984,70545,0
2008-08-20,19.937,20.156,19.718,20.089,62470,0
2008-08-21,19.754,19.937,19.746,19.827,22585,0
2008-08-22,20.012,20.247,19.966,20.247,4987,0
2008-08-25,19.975,19.975,19.862,19.862,8743,0
2008-08-26,19.93,19.966,19.718,19.837,3217,0
2008-08-27,19.947,20.211,19.947,20.118,29931,0
2008-08-28,20.257,20.549,20.257,20.549,31218,0
2008-08-29,20.468,20.592,20.411,20.51,14461,0
2008-09-02,20.915,20.915,20.592,20.601,8068,0
2008-09-03,20.502,20.886,20.502,20.886,2093,0
2008-09-04,20.757,20.757,20.421,20.421,6168,0
2008-09-05,20.172,20.394,20.065,20.394,10738,0
2008-09-08,21.451,21.451,20.668,21.051,24813,0
2008-09-09,21.051,21.051,20.421,20.421,13903,0
2008-09-10,20.476,20.777,20.257,20.51,12801,0
2008-09-11,19.994,20.583,19.994,20.575,10484,0
2008-09-12,20.126,20.621,20.126,20.575,4693,0
2008-09-15,18.969,20.714,18.831,20.082,17482,0
2008-09-16,19.197,20.575,19.197,20.329,48636,0
2008-09-17,20.494,20.494,19.498,19.58,46524,0
2008-09-18,19.023,20.458,18.841,20.411,25563,0
2008-09-19,23.588,23.872,20.767,21.753,35542,0
2008-09-22,21.16,21.352,20.869,21.114,4821,0
2008-09-23,20.468,20.74,19.872,20.458,11002,0
2008-09-24,21.27,21.27,20.056,20.108,42722,0
2008-09-25,20.402,20.53,20.239,20.32,17769,0
2008-09-26,19.526,20.367,19.526,20.367,8731,0
2008-09-29,19.846,19.854,18.503,18.503,103561,0
2008-09-30,19.966,19.966,18.175,19.635,20299,0
2008-10-01,19.489,19.788,19.489,19.788,34275,0
2008-10-02,20.294,20.294,18.987,18.987,8403,0
2008-10-03,20.192,20.192,18.831,18.951,40987,0
2008-10-06,18.331,18.466,17.462,18.184,13768,0
2008-10-07,18.221,18.221,16.908,16.908,19035,0
2008-10-08,16.258,17.262,16.14,16.229,19720,0
2008-10-09,16.184,16.22,14.97,15.063,29527,0
2008-10-10,13.311,15.081,13.11,14.651,67564,0
2008-10-13,16.842,16.851,15.518,16.851,10596,0
2008-10-14,18.631,18.631,16.467,16.951,27420,0
2008-10-15,16.377,16.706,15.409,15.473,7601,0
2008-10-16,15.072,15.781,14.459,15.781,21823,0
2008-10-17,15.171,16.212,15.171,15.764,36118,0
2008-10-20,16.157,16.157,15.591,16.04,38782,0
2008-10-21,16.112,16.539,16.112,16.212,39917,0
2008-10-22,15.79,15.79,15.099,15.51,21969,0
2008-10-23,15.054,15.284,14.487,14.879,12638,0
2008-10-24,13.802,15.246,13.802,14.606,13755,0
2008-10-27,14.797,14.97,14.597,14.597,9280,0
2008-10-28,14.167,15.026,14.128,15.026,49733,0
2008-10-29,15.518,16.104,15.284,15.544,28867,0
2008-10-30,16.305,16.305,15.463,15.544,7573,0
2008-10-31,15.518,16.449,15.518,16.248,11838,0
2008-11-03,16.621,16.687,16.212,16.422,5314,0
2008-11-04,16.696,17.115,16.696,16.88,6118,0
2008-11-05,16.97,17.234,16.413,16.505,18887,0
2008-11-06,15.746,16.202,15.318,15.326,9832,0
2008-11-07,15.629,15.666,15.492,15.657,5877,0
2008-11-10,16.13,16.796,15.365,15.463,29391,0
2008-11-11,15.09,15.365,14.979,15.365,2670,0
2008-11-12,15.099,15.2,14.634,14.634,17006,0
2008-11-13,14.532,15.666,14.196,15.666,62243,0
2008-11-14,15.564,15.948,15.255,15.629,3496,0
2008-11-17,14.97,15.09,14.606,14.606,15760,0
2008-11-18,14.797,14.797,14.032,14.032,1936,0
2008-11-19,14.277,14.369,13.353,13.353,4818,0
2008-11-20,13.353,13.353,12.653,12.653,41749,0
2008-11-21,12.671,12.926,12.005,12.881,12496,0
2008-11-24,13.265,14.313,13.265,14.313,8495,0
2008-11-25,14.388,14.57,14.138,14.57,13252,0
2008-11-26,14.477,15.265,14.45,15.265,11196,0
2008-11-28,15.275,15.473,15.255,15.473,4261,0
2008-12-01,15.284,15.738,14.148,14.148,4289,0
2008-12-02,13.848,14.313,13.783,13.921,10649,0
2008-12-03,14.138,14.824,14.138,14.824,13260,0
2008-12-04,14.744,15.099,14.416,14.416,27304,0
2008-12-05,14.513,15.573,14.313,15.573,22523,0
2008-12-08,16.04,16.04,15.609,15.819,5546,0
2008-12-09,15.772,16.095,15.336,15.444,9142,0
2008-12-10,15.444,15.693,15.2,15.492,18021,0
2008-12-11,15.436,15.454,14.67,14.67,5312,0
2008-12-12,14.606,15.026,14.496,15.026,7181,0
2008-12-15,15.217,15.217,14.441,14.67,9039,0
2008-12-16,14.889,15.657,14.889,15.647,6467,0
2008-12-17,15.683,15.984,15.609,15.894,27487,0
2008-12-18,15.666,15.974,15.6,15.6,9676,0
2008-12-19,15.638,15.865,15.638,15.829,7454,0
2008-12-22,15.609,15.657,15.081,15.081,2322,0
2008-12-23,15.444,15.564,15.2,15.2,14561,0
2008-12-24,15.063,15.382,15.063,15.309,17697,0
2008-12-26,15.629,15.629,15.217,15.382,5306,0
2008-12-29,15.409,15.409,15.161,15.318,16194,0
2008-12-30,15.573,15.81,15.573,15.81,5146,0
2008-12-31,16.059,16.44,16.059,16.44,84101,0
2009-01-02,16.059,16.595,16.059,16.595,50994,0
2009-01-05,16.431,16.431,16.287,16.314,6484,0
2009-01-06,16.539,16.539,16.386,16.458,1705,0
2009-01-07,16.157,16.157,15.8,15.8,2440,0
2009-01-08,15.81,16.031,15.81,15.956,1677,0
2009-01-09,15.647,15.666,15.518,15.518,2473,0
2009-01-12,15.336,15.336,15.063,15.063,4201,0
2009-01-13,15.126,15.246,15.045,15.045,6752,0
2009-01-14,14.735,14.744,14.378,14.378,62756,0
2009-01-15,14.487,14.726,14.032,14.407,12584,0
2009-01-16,14.624,14.707,14.36,14.661,3418,0
2009-01-20,14.505,14.505,13.282,13.282,57446,0
2009-01-21,13.538,13.867,13.353,13.867,4569,0
2009-01-22,13.958,13.958,13.236,13.391,4984,0
2009-01-23,13.17,13.584,13.17,13.447,14100,0
2009-01-26,13.82,13.82,13.429,13.502,34887,0
2009-01-27,13.429,13.601,13.401,13.566,8438,0
2009-01-28,14.196,14.513,14.196,14.513,7091,0
2009-01-29,14.277,14.277,13.783,13.867,20438,0
2009-01-30,13.739,13.756,13.236,13.236,4631,0
2009-02-02,13.18,13.447,13.11,13.447,8071,0
2009-02-03,13.41,13.483,13.353,13.456,28223,0
2009-02-04,13.538,13.601,13.227,13.344,81787,0
2009-02-05,13.198,13.756,13.198,13.592,17691,0
2009-02-06,13.83,14.032,13.802,13.986,8915,0
2009-02-09,13.94,14.078,13.876,14.014,14671,0
2009-02-10,13.848,13.968,13.119,13.217,26235,0
2009-02-11,13.382,13.528,13.382,13.528,1876,0
2009-02-12,13.265,13.493,13.11,13.493,13728,0
2009-02-13,13.575,13.592,13.292,13.41,41865,0
2009-02-17,12.908,13.009,12.68,12.806,10404,0
2009-02-18,12.708,12.806,12.469,12.587,28193,0
2009-02-19,12.579,12.727,12.214,12.286,10583,0
2009-02-20,11.921,12.178,11.759,12.178,22973,0
2009-02-23,12.178,12.178,11.593,11.593,15639,0
2009-02-24,11.565,12.333,11.565,12.333,11431,0
2009-02-25,11.804,12.314,11.794,11.996,1015,0
2009-02-26,12.242,12.252,11.996,11.996,8269,0
2009-02-27,11.73,11.811,11.483,11.565,4467,0
2009-03-02,11.338,11.403,11.036,11.036,37117,0
2009-03-03,11.164,11.164,10.617,10.663,9304,0
2009-03-04,10.853,11.054,10.599,11.054,6944,0
2009-03-05,10.735,10.918,10.08,10.08,11432,0
2009-03-06,10.168,10.268,9.977,10.132,13538,0
2009-03-09,10.297,10.297,9.932,10.034,7193,0
2009-03-10,11.293,11.293,10.132,10.719,49622,0
2009-03-11,10.936,10.936,10.599,10.863,10323,0
2009-03-12,10.672,11.528,10.589,11.528,31528,0
2009-03-13,11.959,11.959,11.375,11.611,2982,0
2009-03-16,11.859,11.94,11.455,11.518,7684,0
2009-03-17,11.473,11.921,11.375,11.921,14225,0
2009-03-18,12.024,12.717,11.849,12.486,22710,0
2009-03-19,12.908,13.711,12.224,12.269,39769,0
2009-03-20,12.261,12.286,12.067,12.067,11409,0
2009-03-23,12.37,13.047,12.35,13.047,10561,0
2009-03-24,12.881,13.666,12.424,12.424,9364,0
2009-03-25,12.343,12.908,12.169,12.815,17608,0
2009-03-26,12.754,13,12.754,12.926,10577,0
2009-03-27,12.825,12.89,12.727,12.727,2798,0
2009-03-30,12.532,12.881,12.13,12.13,6523,0
2009-03-31,12.224,12.662,12.224,12.653,7900,0
2009-04-01,12.662,12.844,12.597,12.834,9528,0
2009-04-02,13.092,13.301,13.092,13.189,13767,0
2009-04-03,13.038,13.326,13.038,13.326,5297,0
2009-04-06,13.189,13.227,13.11,13.227,3468,0
2009-04-07,13.055,13.17,12.917,12.917,8614,0
2009-04-08,13.047,13.047,12.936,12.936,1891,0
2009-04-09,13.344,13.82,13.292,13.82,9730,0
2009-04-13,13.648,14.078,13.648,14.078,4520,0
2009-04-14,13.766,13.766,13.275,13.275,16863,0
2009-04-15,13.135,13.519,13.135,13.519,10835,0
2009-04-16,13.528,13.858,13.528,13.838,1611,0
2009-04-17,13.82,13.82,13.592,13.792,6680,0
2009-04-20,13.601,13.601,12.815,12.815,5972,0
2009-04-21,12.78,13.401,11.713,13.401,29531,0
2009-04-22,13.41,13.456,13.217,13.217,1448,0
2009-04-23,13.119,13.119,12.89,12.926,13021,0
2009-04-24,13.198,13.32,13.064,13.32,2721,0
2009-04-27,13.135,13.143,13.019,13.019,6032,0
2009-04-28,13.447,13.447,12.059,13.028,3947,0
2009-04-29,13.391,13.465,13.391,13.456,631,0
2009-04-30,13.63,13.63,13.42,13.42,7035,0
2009-05-01,13.311,13.311,13.236,13.236,2062,0
2009-05-04,13.311,13.311,13.236,13.236,383,0
2009-05-05,13.475,13.575,13.382,13.475,2732,0
2009-05-06,13.528,13.601,13.382,13.601,8027,0
2009-05-07,14.032,14.323,13.475,13.475,13186,0
2009-05-08,13.766,14.12,13.739,14.12,11503,0
2009-05-11,13.811,13.958,13.676,13.676,21309,0
2009-05-12,13.774,13.82,13.528,13.82,8530,0
2009-05-13,13.51,13.538,13.362,13.362,19560,0
2009-05-14,13.32,13.611,13.236,13.437,8333,0
2009-05-15,13.362,13.362,13.275,13.275,1771,0
2009-05-18,13.42,13.63,13.372,13.63,5146,0
2009-05-19,13.783,13.783,13.72,13.72,6657,0
2009-05-20,13.756,13.876,13.372,13.372,13565,0
2009-05-21,13.282,13.372,13.236,13.246,4743,0
2009-05-22,13.447,13.465,13.372,13.401,4269,0
2009-05-26,13.236,13.82,13.236,13.82,26652,0
2009-05-27,13.867,13.867,13.32,13.401,14907,0
2009-05-28,13.42,13.475,13.255,13.429,7748,0
2009-05-29,13.519,13.693,13.391,13.693,12396,0
2009-06-01,14.148,14.148,13.911,14.014,26595,0
2009-06-02,14.068,14.304,14.068,14.277,7141,0
2009-06-03,14.086,14.094,14.004,14.004,4283,0
2009-06-04,14.128,14.249,14.112,14.239,9642,0
2009-06-05,14.304,14.304,14.186,14.239,12940,0
2009-06-08,14.138,14.294,14.086,14.239,5391,0
2009-06-09,14.157,14.221,14.157,14.196,3084,0
2009-06-10,14.059,14.059,13.911,13.94,1144,0
2009-06-11,13.995,14.103,13.986,13.986,7267,0
2009-06-12,13.838,13.867,13.83,13.867,4165,0
2009-06-15,13.811,13.811,13.611,13.638,5528,0
2009-06-16,13.638,13.638,13.465,13.465,319,0
2009-06-17,13.344,13.456,13.344,13.382,26154,0
2009-06-18,13.32,13.528,13.32,13.456,7179,0
2009-06-19,13.601,13.601,13.502,13.502,1453,0
2009-06-22,13.326,13.326,13.152,13.152,10802,0
2009-06-23,13.246,13.246,13.17,13.17,11863,0
2009-06-24,13.255,13.275,13.135,13.189,13840,0
2009-06-25,13.189,13.437,13.143,13.437,8820,0
2009-06-26,13.475,13.547,13.42,13.528,6224,0
2009-06-29,13.648,13.658,13.648,13.658,874,0
2009-06-30,14.332,14.332,13.528,13.557,8939,0
2009-07-01,13.701,13.774,13.676,13.774,1750,0
2009-07-02,13.557,13.557,13.326,13.326,5945,0
2009-07-06,13.246,13.401,13.236,13.401,4902,0
2009-07-07,13.362,13.362,13.074,13.074,5609,0
2009-07-08,13.11,13.11,12.825,12.971,4821,0
2009-07-09,13.038,13.082,13.019,13.064,10354,0
2009-07-10,13.028,13.055,13.028,13.038,2594,0
2009-07-13,13.17,13.429,13.092,13.429,2638,0
2009-07-14,13.592,13.592,13.465,13.465,2112,0
2009-07-15,13.429,13.885,13.429,13.885,8455,0
2009-07-16,13.811,13.94,13.783,13.94,2528,0
2009-07-17,13.876,13.876,13.838,13.848,3289,0
2009-07-20,13.958,13.958,13.848,13.902,8846,0
2009-07-21,14.086,14.086,13.902,13.94,2298,0
2009-07-22,13.94,14.138,13.94,14.094,2327,0
2009-07-23,14.103,14.342,14.103,14.342,1700,0
2009-07-24,14.352,14.433,14.352,14.398,3218,0
2009-07-27,14.388,14.541,14.388,14.467,7127,0
2009-07-28,14.45,14.513,14.441,14.513,3142,0
2009-07-29,14.541,14.541,14.505,14.505,402,0
2009-07-30,14.57,14.816,14.57,14.744,4779,0
2009-07-31,14.797,14.797,14.752,14.788,2797,0
2009-08-03,14.87,14.87,14.797,14.843,3603,0
2009-08-04,15.007,15.063,14.952,15.063,2256,0
2009-08-05,15.026,15.063,14.824,14.96,5634,0
2009-08-06,15.099,15.099,14.779,14.897,15902,0
2009-08-07,15.035,15.126,14.923,15.045,8511,0
2009-08-10,15.063,15.126,15.035,15.072,6148,0
2009-08-11,15.035,15.035,14.816,14.852,11691,0
2009-08-12,15.099,15.217,15.099,15.161,5141,0
2009-08-13,15.209,15.227,15.081,15.217,11138,0
2009-08-14,14.923,15.017,14.861,15.017,21253,0
2009-08-17,14.852,14.852,14.679,14.698,14122,0
2009-08-18,14.771,14.788,14.661,14.779,5473,0
2009-08-19,14.726,14.834,14.643,14.761,8002,0
2009-08-20,14.816,14.952,14.761,14.952,15180,0
2009-08-21,15.072,15.227,15.063,15.2,4984,0
2009-08-24,15.346,15.346,15.134,15.134,6485,0
2009-08-25,15.284,15.318,15.284,15.309,4772,0
2009-08-26,15.293,15.293,15.227,15.227,3115,0
2009-08-27,15.209,15.227,15.063,15.227,9105,0
2009-08-28,15.318,15.318,15.142,15.217,7938,0
2009-08-31,15.099,15.152,15.099,15.152,7827,0
2009-09-01,15.2,15.293,14.824,14.824,10238,0
2009-09-02,14.735,14.816,14.735,14.771,9390,0
2009-09-03,14.852,14.852,14.735,14.843,1651,0
2009-09-04,14.87,15.045,14.87,15.045,1654,0
2009-09-08,15.217,15.217,15.116,15.19,18906,0
2009-09-09,15.063,15.336,15.063,15.301,10701,0
2009-09-10,15.217,15.444,15.217,15.444,1097,0
2009-09-11,15.346,15.427,15.346,15.427,4297,0
2009-09-14,15.365,15.4,15.336,15.382,1704,0
2009-09-15,15.409,15.518,15.372,15.463,12439,0
2009-09-16,15.518,15.764,15.518,15.764,5671,0
2009-09-17,15.857,15.857,15.728,15.746,2333,0
2009-09-18,15.772,15.772,15.647,15.703,3538,0
2009-09-21,15.619,15.683,15.564,15.591,2957,0
2009-09-22,15.738,15.746,15.711,15.711,977,0
2009-09-23,15.755,15.764,15.591,15.591,8305,0
2009-09-24,15.638,15.683,15.346,15.346,9737,0
2009-09-25,15.318,15.355,15.2,15.227,4128,0
2009-09-28,15.473,15.666,15.473,15.666,3854,0
2009-09-29,15.772,15.81,15.72,15.72,18744,0
2009-09-30,15.482,15.755,15.482,15.6,8855,0
2009-10-01,15.482,15.482,15.293,15.293,3153,0
2009-10-02,15.152,15.217,15.152,15.217,1356,0
2009-10-05,15.309,15.409,15.309,15.409,978,0
2009-10-06,15.683,15.728,15.6,15.6,1157,0
2009-10-07,15.683,15.772,15.676,15.772,2300,0
2009-10-08,15.875,15.956,15.847,15.847,2674,0
2009-10-09,15.829,15.974,15.829,15.974,813,0
2009-10-12,15.974,16.067,15.966,16.012,3819,0
2009-10-13,15.92,15.92,15.772,15.847,7261,0
2009-10-14,16.095,16.277,16.095,16.277,5107,0
2009-10-15,16.174,16.174,16.112,16.157,1900,0
2009-10-16,15.911,16.002,15.894,16.002,13645,0
2009-10-19,15.984,16.174,15.984,16.149,1992,0
2009-10-20,16.076,16.095,15.894,15.904,4782,0
2009-10-21,15.956,15.956,15.619,15.619,1423,0
2009-10-22,15.591,15.911,15.591,15.911,10699,0
2009-10-23,15.956,15.966,15.693,15.693,3074,0
2009-10-26,15.711,15.746,15.583,15.583,3512,0
2009-10-27,15.5,15.518,15.108,15.39,6230,0
2009-10-28,15.346,15.39,15.116,15.116,5918,0
2009-10-29,15.108,15.365,15.108,15.355,4326,0
2009-10-30,15.09,15.108,14.834,14.889,8867,0
2009-11-02,14.879,15.035,14.707,14.707,1772,0
2009-11-03,14.797,14.942,14.726,14.942,3643,0
2009-11-04,15.081,15.081,14.843,14.843,2467,0
2009-11-05,14.96,15.108,14.96,15.108,1341,0
2009-11-06,15.142,15.142,15.099,15.108,2137,0
2009-11-09,15.284,15.454,15.275,15.454,2318,0
2009-11-10,15.444,15.444,15.355,15.39,12798,0
2009-11-11,15.492,15.6,15.492,15.564,10501,0
2009-11-12,15.564,15.583,15.554,15.583,1544,0
2009-11-13,15.39,15.417,15.255,15.255,5200,0
2009-11-16,15.583,15.666,15.564,15.583,3876,0
2009-11-17,15.526,15.619,15.526,15.619,10378,0
2009-11-18,15.526,15.573,15.5,15.526,4951,0
2009-11-19,15.284,15.284,15.284,15.284,627,0
2009-11-20,15.227,15.284,15.227,15.255,2713,0
2009-11-23,15.518,15.518,15.427,15.436,2638,0
2009-11-24,15.417,15.417,15.301,15.365,7745,0
2009-11-25,15.454,15.536,15.382,15.382,2638,0
2009-11-27,14.634,15.152,14.634,14.979,5842,0
2009-11-30,14.979,14.979,14.57,14.913,1751,0
2009-12-01,15.2,15.246,15.171,15.236,4413,0
2009-12-02,15.284,15.284,15.217,15.246,783,0
2009-12-03,15.355,15.355,14.96,14.96,10106,0
2009-12-04,15.227,15.236,15.035,15.2,6259,0
2009-12-07,15.301,15.301,15.099,15.161,2942,0
2009-12-08,15.054,15.054,14.988,14.988,2179,0
2009-12-09,14.97,14.988,14.913,14.952,42167,0
2009-12-10,15.108,15.108,15.081,15.081,1358,0
2009-12-11,15.116,15.116,15.063,15.099,3780,0
2009-12-14,15.171,15.336,15.134,15.336,14419,0
2009-12-15,15.309,15.309,15.181,15.181,20720,0
2009-12-16,15.246,15.355,15.246,15.301,5221,0
2009-12-17,15.126,15.181,15.126,15.134,7200,0
2009-12-18,15.081,15.099,14.923,15.099,2863,0
2009-12-21,15.255,15.265,15.246,15.246,946,0
2009-12-22,15.246,15.39,15.246,15.382,3427,0
2009-12-23,15.382,15.473,15.382,15.454,16679,0
2009-12-24,15.473,15.51,15.473,15.5,4662,0
2009-12-28,15.518,15.518,15.454,15.473,3259,0
2009-12-29,15.482,15.526,15.482,15.492,7964,0
2009-12-30,15.417,15.482,15.417,15.482,10936,0
2009-12-31,15.482,15.526,15.4,15.4,5520,0
2010-01-04,15.536,15.647,15.536,15.6,2373,0
2010-01-05,15.583,15.619,15.573,15.573,4264,0
2010-01-06,15.554,15.583,15.536,15.544,2017,0
2010-01-07,15.473,15.676,15.473,15.676,21094,0
2010-01-08,15.638,15.638,15.6,15.6,1627,0
2010-01-11,15.711,15.728,15.693,15.72,8561,0
2010-01-12,15.619,15.738,15.619,15.647,3218,0
2010-01-13,15.647,15.738,15.573,15.738,6945,0
2010-01-14,15.738,15.79,15.693,15.772,2482,0
2010-01-15,15.573,15.591,15.564,15.564,3768,0
2010-01-19,15.6,15.746,15.573,15.738,6314,0
2010-01-20,15.657,15.683,15.526,15.647,17029,0
2010-01-21,15.463,15.492,15.39,15.492,8427,0
2010-01-22,15.417,15.417,15.026,15.054,7028,0
2010-01-25,15.209,15.209,15.081,15.161,19678,0
2010-01-26,15.134,15.209,14.998,14.998,14157,0
2010-01-27,15.026,15.181,15.026,15.181,5225,0
2010-01-28,15.171,15.171,15.072,15.072,22829,0
2010-01-29,15.171,15.236,14.998,15.007,1049,0
2010-02-01,15.081,15.081,15.035,15.035,5733,0
2010-02-02,15.116,15.2,15.116,15.142,2270,0
2010-02-03,15.181,15.181,15.017,15.054,24738,0
2010-02-04,14.889,14.889,14.716,14.735,2790,0
2010-02-05,14.679,14.679,14.294,14.551,13224,0
2010-02-08,14.597,14.661,14.467,14.477,3239,0
2010-02-09,14.589,14.643,14.477,14.634,1612,0
2010-02-10,14.661,14.761,14.661,14.752,2509,0
2010-02-11,14.752,14.824,14.661,14.797,3172,0
2010-02-12,14.689,14.797,14.689,14.761,1638,0
2010-02-16,14.933,15.099,14.933,15.099,2989,0
2010-02-17,15.161,15.161,15.099,15.126,4395,0
2010-02-18,15.236,15.265,15.217,15.265,1250,0
2010-02-19,15.372,15.427,15.372,15.427,2518,0
2010-02-22,15.444,15.482,15.417,15.482,4018,0
2010-02-23,15.372,15.372,15.255,15.255,5205,0
2010-02-24,15.436,15.492,15.427,15.427,6676,0
2010-02-25,15.255,15.382,15.255,15.382,7444,0
2010-02-26,15.409,15.409,15.365,15.382,2220,0
2010-03-01,15.482,15.5,15.463,15.463,11741,0
2010-03-02,15.6,15.638,15.6,15.638,917,0
2010-03-03,15.666,15.738,15.666,15.693,1015,0
2010-03-04,15.657,15.781,15.657,15.781,15360,0
2010-03-05,15.837,16.059,15.837,16.059,4388,0
2010-03-08,16.076,16.112,16.076,16.095,2456,0
2010-03-09,16.157,16.165,16.059,16.095,2506,0
2010-03-10,16.13,16.13,16.13,16.13,515,0
2010-03-11,16.157,16.184,16.149,16.157,3498,0
2010-03-12,16.35,16.35,16.267,16.267,4773,0
2010-03-15,16.258,16.258,16.13,16.229,25543,0
2010-03-16,16.296,16.35,16.287,16.35,2181,0
2010-03-17,16.431,16.604,16.431,16.587,8481,0
2010-03-18,16.621,16.65,16.568,16.595,15443,0
2010-03-19,16.679,16.679,16.449,16.477,3949,0
2010-03-22,16.359,16.577,16.359,16.549,73628,0
2010-03-23,16.524,16.631,16.477,16.613,7806,0
2010-03-24,16.587,16.631,16.558,16.604,7588,0
2010-03-25,16.696,16.861,16.587,16.587,6481,0
2010-03-26,16.587,16.733,16.531,16.587,6947,0
2010-03-29,16.641,16.641,16.613,16.631,2083,0
2010-03-30,16.66,16.67,16.595,16.595,3344,0
2010-03-31,16.568,16.679,16.568,16.631,5826,0
2010-04-01,16.751,16.751,16.621,16.706,2502,0
2010-04-05,16.842,16.842,16.76,16.842,6002,0
2010-04-06,16.824,16.97,16.824,16.951,6345,0
2010-04-07,17.007,17.007,16.814,16.814,13853,0
2010-04-08,16.796,16.942,16.768,16.942,11193,0
2010-04-09,16.942,16.942,16.89,16.899,4284,0
2010-04-12,16.96,16.98,16.96,16.96,2397,0
2010-04-13,16.899,17.054,16.899,17.054,5068,0
2010-04-14,17.198,17.418,17.141,17.418,14953,0
2010-04-15,17.497,17.497,17.4,17.48,23808,0
2010-04-16,17.462,17.462,17.063,17.115,15962,0
2010-04-19,16.88,17.179,16.88,17.16,18084,0
2010-04-20,17.381,17.381,17.234,17.325,14372,0
2010-04-21,17.535,17.535,17.334,17.334,4580,0
2010-04-22,17.334,17.507,17.225,17.507,8158,0
2010-04-23,17.572,17.676,17.572,17.676,3877,0
2010-04-26,17.629,17.658,17.472,17.472,40144,0
2010-04-27,17.343,17.462,16.925,16.925,37059,0
2010-04-28,17.107,17.115,16.96,16.98,6124,0
2010-04-29,17.08,17.262,17.08,17.262,2012,0
2010-04-30,17.307,17.307,16.861,16.87,4514,0
2010-05-03,17.08,17.08,16.916,17.08,983,0
2010-05-04,16.97,16.97,16.595,16.595,3519,0
2010-05-05,16.405,16.751,16.405,16.595,5771,0
2010-05-06,16.44,16.641,15.518,16.121,10142,0
2010-05-07,16.002,16.021,15.647,15.647,8507,0
2010-05-10,16.558,16.97,16.296,16.422,10676,0
2010-05-11,16.112,16.631,16.112,16.595,12164,0
2010-05-12,16.549,16.87,16.549,16.861,2373,0
2010-05-13,17.09,17.09,16.716,16.716,6556,0
2010-05-14,16.377,16.413,16.165,16.314,83088,0
2010-05-17,16.413,16.514,16.085,16.377,28731,0
2010-05-18,16.44,16.44,16.012,16.031,16606,0
2010-05-19,15.974,16.13,15.72,15.894,6984,0
2010-05-20,15.454,15.583,15.209,15.217,18268,0
2010-05-21,14.843,15.492,14.843,15.492,7262,0
2010-05-24,15.301,15.417,15.275,15.275,3565,0
2010-05-25,14.67,15.19,14.67,15.19,31112,0
2010-05-26,15.209,15.427,15.171,15.246,15958,0
2010-05-27,15.436,15.693,15.436,15.693,26202,0
2010-05-28,15.666,15.711,15.536,15.647,26920,0
2010-06-01,15.39,15.417,15.336,15.336,766,0
2010-06-02,15.355,15.573,15.2,15.573,4171,0
2010-06-03,15.647,15.647,15.536,15.638,4620,0
2010-06-04,15.482,15.482,14.942,14.942,2924,0
2010-06-07,14.96,15.017,14.96,15.017,1044,0
2010-06-08,14.824,14.824,14.579,14.779,12194,0
2010-06-09,14.923,14.942,14.779,14.779,5341,0
2010-06-10,14.852,15.063,14.852,15.063,5238,0
2010-06-11,15.045,15.227,15.026,15.227,1763,0
2010-06-14,15.372,15.427,15.309,15.309,16888,0
2010-06-15,15.436,15.666,15.436,15.666,2859,0
2010-06-16,15.6,15.746,15.6,15.711,2785,0
2010-06-17,15.728,15.728,15.629,15.629,454,0
2010-06-18,15.746,15.755,15.711,15.738,18786,0
2010-06-21,15.884,15.884,15.728,15.728,804,0
2010-06-22,15.819,15.819,15.819,15.819,184,0
2010-06-23,15.544,15.544,15.473,15.473,2773,0
2010-06-24,15.372,15.409,15.293,15.409,5099,0
2010-06-25,15.365,15.544,15.265,15.526,3966,0
2010-06-28,15.573,15.609,15.51,15.609,1651,0
2010-06-29,15.326,15.326,15.007,15.054,30168,0
2010-06-30,15.045,15.1,14.961,14.961,8009,0
2010-07-01,14.889,14.889,14.698,14.698,493,0
2010-07-02,14.752,14.752,14.679,14.679,229,0
2010-07-06,14.689,14.689,14.56,14.56,1599,0
2010-07-07,14.824,15.045,14.824,15.045,1100,0
2010-07-08,14.861,15.346,14.861,15.346,164760,0
2010-07-09,15.454,15.544,15.409,15.544,5216,0
2010-07-12,15.518,15.526,15.326,15.427,984,0
2010-07-13,15.711,15.875,15.711,15.857,8338,0
2010-07-14,15.657,15.772,15.619,15.647,1080,0
2010-07-15,15.51,15.657,15.51,15.657,1574,0
2010-07-16,15.293,15.293,15.126,15.161,3593,0
2010-07-19,14.979,15.142,14.952,15.142,2470,0
2010-07-20,14.942,15.209,14.942,15.209,2492,0
2010-07-21,15.236,15.236,15.236,15.236,143,0
2010-07-22,15.142,15.417,15.142,15.409,7324,0
2010-07-23,15.365,15.638,15.365,15.583,3055,0
2010-07-26,15.79,15.819,15.772,15.772,1160,0
2010-07-27,16.012,16.012,15.865,15.865,3083,0
2010-07-28,15.837,15.837,15.657,15.657,1353,0
2010-07-29,15.829,15.829,15.619,15.746,10904,0
2010-07-30,15.573,15.837,15.573,15.837,3082,0
2010-08-02,16.031,16.031,15.92,16.031,3540,0
2010-08-03,15.956,16.04,15.847,15.911,135737,0
2010-08-04,15.984,16.012,15.956,16.002,1547,0
2010-08-05,15.939,15.939,15.911,15.911,551,0
2010-08-06,15.79,15.79,15.583,15.638,1577,0
2010-08-09,15.92,15.993,15.92,15.993,329,0
2010-08-10,15.79,15.81,15.728,15.738,1512,0
2010-08-11,15.638,15.638,15.355,15.355,3999,0
2010-08-12,15.236,15.255,15.181,15.255,14979,0
2010-08-13,15.126,15.217,15.126,15.217,977,0
2010-08-16,15.054,15.072,15.054,15.072,1824,0
2010-08-17,15.227,15.382,15.227,15.372,4052,0
2010-08-18,15.255,15.492,15.236,15.473,3441,0
2010-08-19,15.318,15.318,15.072,15.072,13541,0
2010-08-20,14.923,14.933,14.897,14.933,3687,0
2010-08-23,15.035,15.035,15.017,15.017,2509,0
2010-08-24,14.816,14.834,14.661,14.771,2310,0
2010-08-25,14.532,14.816,14.532,14.816,2868,0
2010-08-26,14.824,14.923,14.726,14.726,2939,0
2010-08-27,14.67,14.834,14.67,14.816,22309,0
2010-08-30,14.998,15.007,14.716,14.726,4237,0
2010-08-31,14.67,14.843,14.624,14.843,1086,0
2010-09-01,15.142,15.217,15.142,15.217,6338,0
2010-09-02,15.255,15.355,15.255,15.355,583,0
2010-09-03,15.463,15.526,15.463,15.526,1365,0
2010-09-07,15.657,15.657,15.346,15.346,1847,0
2010-09-08,15.427,15.436,15.301,15.355,11541,0
2010-09-09,15.536,15.573,15.473,15.473,874,0
2010-09-13,15.573,15.657,15.573,15.657,1324,0
2010-09-14,15.755,15.81,15.755,15.8,5339,0
2010-09-15,15.79,15.79,15.657,15.79,2159,0
2010-09-16,15.857,15.857,15.629,15.703,4326,0
2010-09-17,15.711,15.711,15.657,15.666,2083,0
2010-09-20,15.764,16.002,15.676,16.002,2120,0
2010-09-21,15.974,16.031,15.894,15.894,2230,0
2010-09-22,15.746,15.746,15.638,15.666,1563,0
2010-09-23,15.564,15.676,15.492,15.492,1915,0
2010-09-24,15.728,15.728,15.711,15.711,1417,0
2010-09-27,15.755,15.837,15.728,15.728,2628,0
2010-09-28,15.573,15.865,15.573,15.865,3281,0
2010-09-29,15.974,15.974,15.847,15.847,3790,0
2010-09-30,15.974,15.974,15.772,15.875,3145,0
2010-10-01,15.875,15.875,15.711,15.8,4820,0
2010-10-04,15.81,15.81,15.583,15.629,1515,0
2010-10-05,15.703,15.993,15.703,15.993,3739,0
2010-10-06,15.974,16.002,15.904,15.939,9049,0
2010-10-07,15.966,15.966,15.894,15.894,654,0
2010-10-08,15.837,15.966,15.79,15.956,2844,0
2010-10-11,15.948,15.993,15.948,15.966,2775,0
2010-10-12,15.847,15.966,15.847,15.956,2270,0
2010-10-13,16.104,16.193,16.104,16.193,890,0
2010-10-14,16.157,16.157,15.956,16.095,5483,0
2010-10-15,16.229,16.229,15.948,16.021,14243,0
2010-10-18,16.13,16.229,16.13,16.229,984,0
2010-10-19,16.157,16.202,15.974,15.974,2142,0
2010-10-20,16.067,16.229,16.067,16.229,609,0
2010-10-21,16.413,16.413,16.174,16.174,2751,0
2010-10-22,16.149,16.157,16.149,16.157,7343,0
2010-10-25,16.369,16.369,16.193,16.248,4239,0
2010-10-26,16.239,16.248,16.239,16.248,1202,0
2010-10-27,16.121,16.229,16.121,16.212,2544,0
2010-10-28,16.44,16.44,16.067,16.149,3487,0
2010-10-29,16.126,16.126,16.126,16.126,231,0
2010-11-01,16.212,16.212,16.076,16.076,439,0
2010-11-02,16.13,16.314,16.13,16.277,8191,0
2010-11-03,16.369,16.377,16.277,16.277,548,0
2010-11-04,16.67,16.861,16.67,16.861,1632,0
2010-11-05,17.007,17.125,16.97,16.97,5086,0
2010-11-08,17.045,17.045,16.786,16.88,44553,0
2010-11-09,16.842,16.842,16.706,16.706,1503,0
2010-11-10,16.604,16.805,16.587,16.796,3452,0
2010-11-11,16.696,16.805,16.696,16.786,2453,0
2010-11-12,16.679,16.687,16.558,16.577,4526,0
2010-11-15,16.631,16.687,16.631,16.687,1643,0
2010-11-16,16.487,16.487,16.258,16.267,27756,0
2010-11-17,16.277,16.305,16.277,16.296,7067,0
2010-11-18,16.539,16.549,16.505,16.505,1830,0
2010-11-19,16.449,16.477,16.449,16.449,610,0
2010-11-22,16.332,16.332,16.277,16.332,9941,0
2010-11-23,16.202,16.212,16.184,16.212,1360,0
2010-11-24,16.422,16.431,16.413,16.422,1522,0
2010-11-26,16.413,16.413,16.35,16.35,793,0
2010-11-29,16.212,16.323,16.165,16.296,3144,0
2010-11-30,16.165,16.165,16.149,16.149,3219,0
2010-12-01,16.505,16.514,16.467,16.514,3637,0
2010-12-02,16.568,16.768,16.568,16.768,3021,0
2010-12-03,16.641,16.861,16.641,16.842,43021,0
2010-12-06,16.796,16.851,16.796,16.851,3164,0
2010-12-07,17.071,17.071,16.908,16.98,20706,0
2010-12-08,16.87,17.054,16.87,17.035,9636,0
2010-12-09,17.16,17.188,17.035,17.15,31293,0
2010-12-10,17.132,17.272,17.099,17.262,17866,0
2010-12-13,17.4,17.4,17.272,17.325,15684,0
2010-12-14,17.353,17.353,17.234,17.253,5497,0
2010-12-15,17.291,17.298,17.225,17.253,1437,0
2010-12-16,17.307,17.334,17.262,17.262,2542,0
2010-12-17,17.08,17.115,17.017,17.115,1608,0
2010-12-20,17.418,17.418,17.063,17.107,8681,0
2010-12-21,17.325,17.325,17.16,17.281,8728,0
2010-12-22,17.418,17.418,17.307,17.39,28861,0
2010-12-23,17.526,17.526,17.291,17.307,8233,0
2010-12-27,17.409,17.409,17.316,17.4,4015,0
2010-12-28,17.381,17.381,17.325,17.343,11518,0
2010-12-29,17.339,17.386,17.321,17.386,6954,0
2010-12-30,17.339,17.339,17.239,17.239,30997,0
2010-12-31,17.243,17.419,17.243,17.353,27590,0
2011-01-03,17.544,17.667,17.544,17.619,11414,0
2011-01-04,17.754,17.754,17.4,17.48,2498,0
2011-01-05,17.658,17.658,17.462,17.592,6518,0
2011-01-06,17.572,17.611,17.507,17.563,20471,0
2011-01-07,17.462,17.462,17.343,17.362,1574,0
2011-01-10,17.436,17.456,17.4,17.4,25016,0
2011-01-11,17.507,17.517,17.472,17.497,2070,0
2011-01-12,17.526,17.754,17.526,17.648,5201,0
2011-01-13,17.658,17.667,17.582,17.582,10579,0
2011-01-14,17.683,17.791,17.638,17.791,10822,0
2011-01-18,17.983,17.983,17.709,17.781,12500,0
2011-01-19,17.709,17.709,17.472,17.517,3122,0
2011-01-20,17.462,17.497,17.436,17.456,2728,0
2011-01-21,17.572,17.572,17.48,17.507,3521,0
2011-01-24,17.572,17.601,17.535,17.572,6257,0
2011-01-25,17.572,17.7,17.563,17.7,4404,0
2011-01-26,18.057,18.057,17.754,17.81,3738,0
2011-01-27,17.81,17.92,17.81,17.92,4954,0
2011-01-28,17.629,17.874,17.48,17.526,8424,0
2011-01-31,17.373,17.585,17.373,17.528,21261,0
2011-02-01,17.8,17.927,17.8,17.927,5707,0
2011-02-02,17.771,17.791,17.771,17.791,446,0
2011-02-03,17.745,17.771,17.7,17.771,1685,0
2011-02-04,17.771,17.874,17.718,17.864,2700,0
2011-02-07,17.864,18.047,17.864,18.03,4243,0
2011-02-08,17.983,18.039,17.965,18.03,5150,0
2011-02-09,18.084,18.175,18.084,18.138,1928,0
2011-02-10,17.974,18.138,17.974,18.128,3601,0
2011-02-11,17.927,18.331,17.927,18.322,8568,0
2011-02-14,18.54,18.54,18.257,18.34,10594,0
2011-02-15,18.34,18.357,18.304,18.322,2416,0
2011-02-16,18.138,18.466,18.138,18.466,2510,0
2011-02-17,18.357,18.577,18.357,18.549,2477,0
2011-02-18,18.567,18.707,18.567,18.66,2187,0
2011-02-22,18.679,18.679,18.266,18.275,1931,0
2011-02-23,18.275,18.275,17.983,18.165,4865,0
2011-02-24,18.275,18.275,17.893,18.011,9129,0
2011-02-25,18.075,18.266,18.075,18.257,3542,0
2011-02-28,18.347,18.409,18.235,18.329,5366,0
2011-03-01,18.331,18.331,17.983,17.993,31334,0
2011-03-02,18.03,18.03,17.893,17.965,15202,0
2011-03-03,18.247,18.367,18.247,18.348,4915,0
2011-03-04,18.23,18.23,18.075,18.165,2263,0
2011-03-07,18.165,18.238,17.974,17.974,3876,0
2011-03-08,17.974,18.312,17.974,18.294,5965,0
2011-03-09,18.257,18.275,18.23,18.238,1533,0
2011-03-10,17.993,17.993,17.771,17.771,30632,0
2011-03-11,17.683,17.838,17.667,17.838,7129,0
2011-03-14,17.736,17.754,17.7,17.754,1843,0
2011-03-15,17.179,17.629,17.16,17.629,16847,0
2011-03-16,17.507,17.563,17.334,17.334,8577,0
2011-03-17,17.414,17.522,17.286,17.485,43249,0
2011-03-18,17.709,17.781,17.611,17.619,6328,0
2011-03-21,17.893,17.946,17.847,17.927,5713,0
2011-03-22,17.902,17.974,17.884,17.884,2204,0
2011-03-23,17.718,17.893,17.709,17.838,11919,0
2011-03-24,17.829,18.011,17.791,18.011,4531,0
2011-03-25,17.983,18.165,17.983,18.084,7371,0
2011-03-28,18.119,18.119,18.065,18.084,3631,0
2011-03-29,18.02,18.057,18.02,18.057,1310,0
2011-03-30,18.213,18.304,18.203,18.304,24122,0
2011-03-31,18.305,18.36,18.248,18.324,7113,0
2011-04-01,18.585,18.585,18.532,18.557,564,0
2011-04-04,18.641,18.641,18.532,18.557,2373,0
2011-04-05,18.614,18.622,18.577,18.577,7764,0
2011-04-06,18.622,18.734,18.622,18.734,3669,0
2011-04-07,18.716,18.716,18.622,18.631,5057,0
2011-04-08,18.725,18.725,18.466,18.503,7505,0
2011-04-11,18.466,18.585,18.466,18.493,2036,0
2011-04-12,18.257,18.429,18.257,18.285,4671,0
2011-04-13,18.275,18.285,18.175,18.184,2453,0
2011-04-14,18.138,18.138,18.119,18.119,1097,0
2011-04-15,18.147,18.322,18.039,18.322,5068,0
2011-04-18,17.955,18.075,17.955,17.965,3602,0
2011-04-19,18.065,18.065,17.937,17.955,10267,0
2011-04-20,18.221,18.238,18.203,18.238,1105,0
2011-04-21,18.275,18.312,18.266,18.285,1481,0
2011-04-25,18.304,18.304,18.203,18.203,1715,0
2011-04-26,18.312,18.412,18.312,18.402,4187,0
2011-04-27,18.275,18.458,18.275,18.412,1743,0
2011-04-28,18.476,18.622,18.476,18.567,21361,0
2011-04-29,18.6,18.695,18.572,18.646,8691,0
2011-05-02,18.697,18.697,18.522,18.522,1746,0
2011-05-03,18.448,18.466,18.395,18.395,2154,0
2011-05-04,18.458,18.458,18.238,18.312,4894,0
2011-05-05,18.165,18.23,18.03,18.092,5294,0
2011-05-06,18.304,18.304,18.147,18.194,1294,0
2011-05-09,18.138,18.221,18.128,18.221,5203,0
2011-05-10,18.312,18.357,18.304,18.357,4833,0
2011-05-11,18.348,18.348,18.155,18.155,2181,0
2011-05-12,18.147,18.34,18.039,18.34,4108,0
2011-05-13,18.203,18.203,18.039,18.092,4486,0
2011-05-16,18.128,18.247,18.001,18.065,6198,0
2011-05-17,18.065,18.065,17.946,18.02,5536,0
2011-05-18,18.065,18.175,18.065,18.128,8484,0
2011-05-19,18.266,18.294,18.147,18.175,16324,0
2011-05-20,18.203,18.238,18.11,18.11,10569,0
2011-05-23,17.893,17.937,17.864,17.937,3444,0
2011-05-24,17.893,17.902,17.754,17.771,6873,0
2011-05-25,17.81,17.856,17.771,17.781,1369,0
2011-05-26,17.847,17.884,17.7,17.884,14538,0
2011-05-27,18.027,18.027,17.989,17.998,1776,0
2011-05-31,18.133,18.16,18.113,18.16,3844,0
2011-06-01,18.175,18.175,17.847,17.847,1952,0
2011-06-02,17.611,17.736,17.611,17.709,1668,0
2011-06-03,17.629,17.629,17.535,17.535,1423,0
2011-06-06,17.418,17.456,17.272,17.272,5122,0
2011-06-07,17.339,17.414,17.339,17.377,1959,0
2011-06-08,17.267,17.286,17.174,17.174,1572,0
2011-06-09,17.183,17.286,17.146,17.277,3029,0
2011-06-10,16.984,17.136,16.984,17.012,7251,0
2011-06-13,17.063,17.08,16.998,17.035,3080,0
2011-06-14,17.277,17.339,17.277,17.339,4093,0
2011-06-15,16.974,17.183,16.903,16.974,4371,0
2011-06-16,16.993,17.068,16.865,16.947,6929,0
2011-06-17,17.174,17.193,17.04,17.04,1178,0
2011-06-20,17.111,17.248,17.111,17.248,5052,0
2011-06-21,17.33,17.513,17.33,17.485,1396,0
2011-06-22,17.459,17.532,17.459,17.503,1732,0
2011-06-23,17.068,17.146,17.068,17.136,1704,0
2011-06-24,17.424,17.424,17.146,17.164,3007,0
2011-06-27,17.349,17.433,17.33,17.433,8529,0
2011-06-28,17.404,17.559,17.404,17.549,2624,0
2011-06-29,17.724,17.768,17.68,17.768,529,0
2011-06-30,17.88,17.934,17.88,17.934,1082,0
2011-07-01,17.908,18.152,17.908,18.152,1959,0
2011-07-05,18.081,18.09,17.998,18.072,3756,0
2011-07-06,18.09,18.135,17.917,17.989,1942,0
2011-07-07,18.292,18.474,18.282,18.446,35795,0
2011-07-08,18.374,18.374,18.152,18.191,25145,0
2011-07-11,17.98,18.027,17.934,17.934,1530,0
2011-07-12,17.87,17.952,17.87,17.89,1869,0
2011-07-13,17.98,17.98,17.835,17.844,1196,0
2011-07-14,17.89,17.89,17.549,17.587,15110,0
2011-07-15,17.615,17.644,17.459,17.513,25923,0
2011-07-18,17.503,17.503,17.23,17.311,6049,0
2011-07-19,17.386,17.559,17.386,17.559,10085,0
2011-07-20,17.559,17.689,17.559,17.654,7828,0
2011-07-21,17.75,17.971,17.75,17.942,5375,0
2011-07-22,17.908,17.908,17.816,17.825,2898,0
2011-07-25,17.68,17.715,17.672,17.715,682,0
2011-07-26,17.66,17.693,17.612,17.65,1421,0
2011-07-27,17.368,17.396,17.211,17.211,2385,0
2011-07-28,17.131,17.299,17.125,17.125,5035,0
2011-07-29,16.898,17.225,16.859,17.131,10621,0
2011-08-01,17.012,17.111,16.993,17.095,3925,0
2011-08-02,17.099,17.141,16.869,16.869,2130,0
2011-08-03,16.755,16.828,16.461,16.828,9206,0
2011-08-04,16.7,16.737,16.115,16.115,10038,0
2011-08-05,16.07,16.251,15.593,15.896,10264,0
2011-08-08,15.392,15.712,14.467,14.486,100796,0
2011-08-09,14.797,15.153,14.716,15.1,5939,0
2011-08-10,15.247,15.266,14.634,14.634,25710,0
2011-08-11,14.816,15.455,14.716,15.455,12578,0
2011-08-12,15.64,15.83,15.143,15.21,19910,0
2011-08-15,15.519,15.658,15.455,15.575,9902,0
2011-08-16,15.366,15.455,15.366,15.41,1316,0
2011-08-17,15.593,15.64,15.31,15.464,37453,0
2011-08-18,14.905,14.914,14.771,14.797,1929,0
2011-08-19,14.761,14.761,14.606,14.606,384,0
2011-08-22,14.914,14.914,14.579,14.579,1214,0
2011-08-24,15.026,15.41,15.026,15.41,2167,0
2011-08-25,15.556,15.556,14.933,14.933,4451,0
2011-08-26,14.871,15.247,14.871,15.201,1822,0
2011-08-29,15.464,15.812,15.464,15.812,1634,0
2011-08-30,15.906,15.959,15.584,15.774,20693,0
2011-08-31,15.978,15.978,15.729,15.849,4537,0
2011-09-01,15.766,15.766,15.428,15.445,2803,0
2011-09-02,15.075,15.175,14.843,14.843,6214,0
2011-09-06,14.43,14.649,14.422,14.502,10435,0
2011-09-07,14.897,15.374,14.897,15.327,1820,0
2011-09-08,15.285,15.347,15.007,15.054,16374,0
2011-09-09,14.951,14.96,14.587,14.595,4195,0
2011-09-12,14.642,14.642,14.476,14.496,983,0
2011-09-13,14.922,15.045,14.842,15.007,1970,0
2011-09-14,14.97,15.256,14.97,15.256,5995,0
2011-09-15,15.502,15.519,15.285,15.519,4922,0
2011-09-16,15.475,15.494,15.356,15.465,3535,0
2011-09-19,15.072,15.072,15.054,15.054,1111,0
2011-09-20,15.117,15.302,15.117,15.181,3949,0
2011-09-21,14.904,14.998,14.209,14.209,7103,0
2011-09-22,13.87,14.019,13.852,14.019,4581,0
2011-09-23,14.108,14.108,13.999,14.019,653,0
2011-09-26,14.246,14.292,14.047,14.292,1575,0
2011-09-27,14.851,14.942,14.558,14.558,13543,0
2011-09-28,14.642,14.649,14.3,14.3,3534,0
2011-09-29,14.385,14.595,14.282,14.595,1537,0
2011-09-30,14.575,14.575,14.296,14.334,4680,0
2011-10-03,14.108,14.163,13.642,13.651,13566,0
2011-10-04,13.393,14.09,13.355,14.09,4250,0
2011-10-05,14.201,14.474,14.054,14.474,6124,0
2011-10-06,14.395,14.851,14.348,14.824,18221,0
2011-10-07,14.842,14.878,14.439,14.439,2706,0
2011-10-10,14.87,14.932,14.796,14.913,11298,0
2011-10-11,14.897,15.099,14.897,15.099,1663,0
2011-10-12,15.327,15.603,15.266,15.494,11524,0
2011-10-13,15.081,15.392,15.081,15.081,327,0
2011-10-14,15.484,15.484,15.293,15.446,2047,0
2011-10-17,15.356,15.356,15.017,15.017,5403,0
2011-10-18,15.081,15.419,15.081,15.419,5280,0
2011-10-19,15.566,15.678,15.494,15.678,3370,0
2011-10-20,15.228,15.41,15.228,15.41,610,0
2011-10-21,15.794,15.96,15.741,15.96,4373,0
2011-10-24,16.282,16.346,16.063,16.273,1902,0
2011-10-25,16.054,16.054,15.933,15.933,1114,0
2011-10-26,16.063,16.135,15.823,16.135,2289,0
2011-10-27,16.859,17.007,16.638,16.979,5729,0
2011-10-28,16.575,16.979,16.575,16.914,10297,0
2011-10-31,16.587,16.744,16.404,16.421,13965,0
2011-11-01,15.888,16.09,15.813,15.813,2702,0
2011-11-02,15.943,16.117,15.943,16.107,1636,0
2011-11-03,16.329,16.62,16.329,16.602,2423,0
2011-11-04,16.385,16.531,16.312,16.448,3402,0
2011-11-07,16.41,16.428,16.41,16.428,507,0
2011-11-08,16.383,16.677,16.383,16.677,542,0
2011-11-09,16.301,16.392,16.054,16.08,2124,0
2011-11-10,16.198,16.329,16.09,16.117,5660,0
2011-11-11,16.464,16.565,16.454,16.565,977,0
2011-11-14,16.225,16.356,16.117,16.225,13968,0
2011-11-15,16.198,16.502,16.09,16.502,4895,0
2011-11-16,16.419,16.502,16.135,16.17,25978,0
2011-11-17,16.126,16.282,15.813,15.879,33946,0
2011-11-18,15.943,16.072,15.879,15.969,40032,0
2011-11-21,15.767,15.767,15.51,15.659,39709,0
2011-11-22,15.576,15.723,15.503,15.566,2858,0
2011-11-23,15.383,15.383,15.126,15.191,10355,0
2011-11-25,15.108,15.337,15.017,15.017,3140,0
2011-11-28,15.547,15.547,15.392,15.4,3721,0
2011-11-29,15.419,15.547,15.392,15.392,32768,0
2011-11-30,15.986,16.17,15.968,16.161,2959,0
2011-12-01,16.234,16.464,16.217,16.217,3821,0
2011-12-02,16.54,16.54,16.404,16.448,5553,0
2011-12-05,16.648,16.775,16.536,16.61,2526,0
2011-12-06,16.604,16.681,16.587,16.671,2882,0
2011-12-07,16.632,16.744,16.457,16.744,8634,0
2011-12-08,16.477,16.671,16.255,16.274,3888,0
2011-12-09,16.312,16.596,16.312,16.596,1899,0
2011-12-12,16.346,16.356,16.161,16.234,6785,0
2011-12-13,16.367,16.367,16.162,16.218,2073,0
2011-12-14,15.996,16.162,15.959,16.015,12314,0
2011-12-15,16.054,16.135,15.898,15.96,65078,0
2011-12-16,16.208,16.245,15.996,16.015,1390,0
2011-12-19,16.035,16.035,15.703,15.703,2370,0
2011-12-20,16.218,16.33,16.218,16.284,2187,0
2011-12-21,16.218,16.376,16.218,16.376,1543,0
2011-12-22,16.421,16.559,16.394,16.559,2615,0
2011-12-23,16.662,16.662,16.642,16.652,1997,0
2011-12-27,16.614,16.689,16.614,16.662,12556,0
2011-12-28,16.531,16.54,16.412,16.43,3933,0
2011-12-29,16.614,16.614,16.569,16.587,1593,0
2011-12-30,16.581,16.598,16.552,16.552,8556,0
2012-01-03,16.985,17.003,16.827,16.827,6846,0
2012-01-04,16.718,16.744,16.614,16.744,7097,0
2012-01-05,16.596,16.827,16.514,16.827,1085,0
2012-01-06,16.884,16.884,16.846,16.846,2329,0
2012-01-09,16.77,16.78,16.735,16.735,747,0
2012-01-10,17.077,17.087,17.077,17.077,783,0
2012-01-11,17.077,17.077,17.077,17.077,111,0
2012-01-12,17.077,17.261,17.077,17.196,5125,0
2012-01-13,17.003,17.13,17.003,17.13,5423,0
2012-01-17,17.233,17.233,17.023,17.023,3374,0
2012-01-18,17.104,17.233,17.104,17.187,7657,0
2012-01-19,17.123,17.343,17.123,17.343,17857,0
2012-01-20,17.363,17.363,17.353,17.353,7974,0
2012-01-23,17.509,17.509,17.419,17.473,25761,0
2012-01-24,17.401,17.491,17.261,17.491,6947,0
2012-01-25,17.401,17.473,17.401,17.464,472,0
2012-01-26,17.298,17.298,17.196,17.215,5181,0
2012-01-27,17.261,17.261,17.233,17.233,1230,0
2012-01-30,17.13,17.224,17.13,17.196,1634,0
2012-01-31,17.231,17.314,17.231,17.269,2851,0
2012-02-01,17.456,17.67,17.447,17.651,4738,0
2012-02-02,17.613,17.805,17.613,17.732,2702,0
2012-02-03,18.083,18.155,18.009,18.1,13024,0
2012-02-06,18.009,18.1,17.926,17.962,826,0
2012-02-07,17.934,18.065,17.934,18.019,2116,0
2012-02-08,17.943,18.074,17.943,18.074,2940,0
2012-02-09,18.037,18.11,17.962,18.037,3360,0
2012-02-10,17.88,17.917,17.853,17.853,2347,0
2012-02-13,17.972,18.1,17.972,18.1,1709,0
2012-02-14,18.055,18.055,17.844,17.926,974,0
2012-02-15,18.046,18.046,17.981,17.981,2058,0
2012-02-16,18.184,18.213,18.184,18.213,4441,0
2012-02-17,18.248,18.314,18.248,18.268,2716,0
2012-02-21,18.248,18.397,18.248,18.276,6243,0
2012-02-22,18.222,18.222,17.962,17.962,64801,0
2012-02-23,18.092,18.286,18.092,18.286,3695,0
2012-02-24,18.296,18.415,18.258,18.415,26204,0
2012-02-27,17.999,18.238,17.981,18.238,4157,0
2012-02-28,18.175,18.213,18.146,18.165,13018,0
2012-02-29,18.125,18.162,18.08,18.162,2068,0
2012-03-01,18.204,18.342,18.165,18.165,3798,0
2012-03-02,18.165,18.165,17.963,17.973,4369,0
2012-03-05,17.908,17.991,17.908,17.991,4313,0
2012-03-06,17.759,17.759,17.613,17.623,4504,0
2012-03-07,17.67,17.796,17.67,17.787,8867,0
2012-03-08,17.899,17.944,17.89,17.935,42598,0
2012-03-09,18.065,18.277,18.019,18.175,2492,0
2012-03-12,18.258,18.258,18.11,18.184,949,0
2012-03-13,18.296,18.471,18.277,18.471,1045,0
2012-03-14,18.61,18.667,18.537,18.573,4595,0
2012-03-15,18.572,18.723,18.572,18.723,717,0
2012-03-16,18.741,18.802,18.667,18.686,8719,0
2012-03-19,18.714,18.97,18.714,18.821,13403,0
2012-03-20,18.741,18.821,18.732,18.732,784,0
2012-03-21,18.732,18.83,18.657,18.657,1344,0
2012-03-22,18.443,18.591,18.443,18.452,23440,0
2012-03-23,18.462,18.553,18.388,18.527,5344,0
2012-03-26,18.811,18.952,18.802,18.905,5734,0
2012-03-27,18.943,18.943,18.857,18.857,2096,0
2012-03-28,18.867,18.877,18.732,18.821,4001,0
2012-03-29,18.628,18.741,18.628,18.732,1584,0
2012-03-30,18.694,18.792,18.694,18.75,3907,0
2012-04-02,18.943,18.943,18.877,18.933,2789,0
2012-04-03,18.857,18.857,18.741,18.811,712,0
2012-04-04,18.433,18.563,18.433,18.517,3170,0
2012-04-05,18.527,18.537,18.527,18.537,218,0
2012-04-09,18.185,18.185,18.138,18.138,697,0
2012-04-10,18.277,18.277,17.853,17.871,1188,0
2012-04-11,18.092,18.101,18.092,18.101,758,0
2012-04-12,18.204,18.36,18.204,18.36,804,0
2012-04-13,18.49,18.49,18.138,18.138,1218,0
2012-04-16,18.083,18.268,18.083,18.231,2139,0
2012-04-17,18.306,18.471,18.306,18.452,4219,0
2012-04-18,18.249,18.351,18.249,18.287,9033,0
2012-04-19,18.296,18.296,18.239,18.239,5416,0
2012-04-20,18.325,18.333,18.287,18.287,781,0
2012-04-23,17.973,18.065,17.973,18.065,299,0
2012-04-24,18.165,18.259,18.119,18.175,13582,0
2012-04-25,18.471,18.508,18.462,18.508,1975,0
2012-04-26,18.508,18.573,18.471,18.573,3117,0
2012-04-30,18.543,18.543,18.487,18.487,3014,0
2012-05-01,18.527,18.704,18.527,18.704,900,0
2012-05-02,18.388,18.527,18.36,18.527,6589,0
2012-05-03,18.37,18.37,18.287,18.287,758,0
2012-05-04,18.038,18.038,18.038,18.038,269,0
2012-05-07,18.01,18.101,18.01,18.092,6075,0
2012-05-08,17.917,18.038,17.917,18.038,491,0
2012-05-09,17.861,17.991,17.861,17.935,2166,0
2012-05-10,18.046,18.138,18.046,18.138,12861,0
2012-05-11,17.991,18.147,17.944,18.119,4857,0
2012-05-14,17.732,17.909,17.732,17.909,4170,0
2012-05-15,17.89,17.89,17.806,17.825,1471,0
2012-05-16,17.917,17.917,17.633,17.652,2305,0
2012-05-17,17.482,17.546,17.307,17.307,3224,0
2012-05-18,17.281,17.344,17.097,17.097,4187,0
2012-05-21,17.032,17.29,17.032,17.29,6753,0
2012-05-22,17.529,17.529,17.401,17.401,570,0
2012-05-23,17.032,17.252,17.032,17.252,2948,0
2012-05-24,17.363,17.363,17.363,17.363,105,0
2012-05-25,17.363,17.509,17.363,17.381,1679,0
2012-05-29,17.536,17.536,17.474,17.536,1872,0
2012-05-30,17.243,17.298,17.233,17.233,1624,0
2012-05-31,17.305,17.342,17.13,17.342,2526,0
2012-06-01,16.922,16.922,16.754,16.754,565,0
2012-06-04,16.698,16.698,16.549,16.595,4456,0
2012-06-05,16.781,16.781,16.662,16.699,2012,0
2012-06-06,16.857,16.857,16.857,16.857,105,0
2012-06-07,17.293,17.468,17.293,17.357,3438,0
2012-06-11,17.353,17.353,17.315,17.315,325,0
2012-06-12,17.284,17.284,17.284,17.284,325,0
2012-06-13,17.337,17.395,17.264,17.395,938,0
2012-06-15,17.55,17.599,17.513,17.599,1177,0
2012-06-18,17.494,17.541,17.494,17.523,1187,0
2012-06-19,17.709,17.867,17.709,17.745,38743,0
2012-06-22,17.58,17.58,17.55,17.56,1022,0
2012-06-25,17.337,17.337,17.245,17.301,1281,0
2012-06-26,17.319,17.477,17.319,17.477,1513,0
2012-06-27,17.413,17.413,17.413,17.413,105,0
2012-06-28,17.58,17.58,17.413,17.55,2826,0
2012-06-29,17.966,18.041,17.966,18.041,698,0
2012-07-02,18.266,18.266,18.08,18.125,2739,0
2012-07-03,18.396,18.396,18.396,18.396,217,0
2012-07-05,18.304,18.304,18.294,18.294,431,0
2012-07-06,18.125,18.125,18.097,18.097,340,0
2012-07-09,17.969,18.006,17.969,18.006,405,0
2012-07-10,17.997,17.997,17.914,17.922,885,0
2012-07-11,17.922,17.922,17.914,17.922,642,0
2012-07-12,17.772,17.941,17.764,17.941,3563,0
2012-07-13,18.097,18.097,17.978,17.978,944,0
2012-07-16,18.172,18.172,18.125,18.125,1510,0
2012-07-17,18.062,18.304,18.062,18.304,4595,0
2012-07-18,18.235,18.254,18.077,18.235,7791,0
2012-07-19,18.386,18.386,18.053,18.09,18856,0
2012-07-20,17.914,17.922,17.811,17.811,7441,0
2012-07-23,17.504,17.718,17.504,17.718,14311,0
2012-07-24,17.463,17.463,17.456,17.463,1298,0
2012-07-26,17.84,17.84,17.709,17.727,3491,0
2012-07-27,17.764,17.987,17.764,17.987,914,0
2012-07-30,17.905,18.09,17.905,18.044,3340,0
2012-07-31,18.05,18.05,18.023,18.032,1122,0
2012-08-01,18.116,18.116,17.959,17.987,5608,0
2012-08-02,17.821,17.857,17.782,17.857,6790,0
2012-08-03,18.125,18.322,18.125,18.274,1943,0
2012-08-06,18.451,18.451,18.304,18.304,2028,0
2012-08-07,18.46,18.489,18.414,18.414,5782,0
2012-08-08,18.469,18.469,18.46,18.46,217,0
2012-08-09,18.535,18.535,18.441,18.46,937,0
2012-08-10,18.404,18.414,18.404,18.414,217,0
2012-08-13,18.506,18.506,18.331,18.358,3678,0
2012-08-14,18.525,18.525,18.441,18.441,4585,0
2012-08-15,18.525,18.525,18.525,18.525,161,0
2012-08-16,18.666,18.675,18.666,18.675,328,0
2012-08-17,18.525,18.731,18.525,18.731,5327,0
2012-08-20,18.774,18.774,18.774,18.774,788,0
2012-08-21,18.857,18.98,18.758,18.765,2474,0
2012-08-22,18.685,18.695,18.685,18.695,342,0
2012-08-23,18.581,18.581,18.469,18.525,945,0
2012-08-24,18.496,18.627,18.496,18.627,970,0
2012-08-27,18.561,18.571,18.561,18.571,510,0
2012-08-28,18.675,18.675,18.675,18.675,396,0
2012-08-29,18.59,18.758,18.59,18.75,2156,0
2012-08-30,18.636,18.666,18.561,18.646,2927,0
2012-08-31,18.713,18.713,18.626,18.646,1348,0
2012-09-04,18.636,18.655,18.636,18.655,486,0
2012-09-05,18.782,18.877,18.782,18.82,2334,0
2012-09-06,19.015,19.166,18.989,19.11,7776,0
2012-09-07,19.25,19.25,19.203,19.222,1653,0
2012-09-10,19.202,19.202,19.183,19.183,1048,0
2012-09-11,19.286,19.286,19.183,19.211,3921,0
2012-09-12,19.239,19.396,19.239,19.369,4458,0
2012-09-13,19.23,19.656,19.22,19.591,3229,0
2012-09-14,19.938,19.938,19.705,19.76,6653,0
2012-09-17,19.684,19.74,19.563,19.563,1833,0
2012-09-18,19.778,19.778,19.528,19.564,3863,0
2012-09-19,19.686,19.686,19.593,19.623,1148,0
2012-09-20,19.408,19.584,19.344,19.546,2524,0
2012-09-21,19.696,19.696,19.603,19.659,1118,0
2012-09-24,19.603,19.603,19.603,19.603,105,0
2012-09-25,19.64,19.64,19.381,19.381,4975,0
2012-09-27,19.464,19.528,19.464,19.464,753,0
2012-09-28,19.416,19.443,19.352,19.443,814,0
2012-10-01,19.623,19.623,19.398,19.454,652,0
2012-10-02,19.398,19.464,19.398,19.417,472,0
2012-10-03,19.454,19.464,19.454,19.464,1705,0
2012-10-05,19.872,20.077,19.872,19.93,4850,0
2012-10-08,19.743,19.816,19.743,19.816,369,0
2012-10-09,19.796,19.881,19.649,19.686,15270,0
2012-10-10,19.668,19.668,19.668,19.668,105,0
2012-10-11,19.723,19.845,19.723,19.796,3234,0
2012-10-12,19.787,19.787,19.501,19.501,1828,0
2012-10-16,19.806,19.872,19.787,19.872,2137,0
2012-10-17,19.901,19.901,19.806,19.862,478,0
2012-10-18,19.76,19.986,19.76,19.901,1769,0
2012-10-19,19.806,19.806,19.528,19.538,2988,0
2012-10-22,19.63,19.63,19.584,19.584,903,0
2012-10-23,19.353,19.353,19.278,19.278,3123,0
2012-10-24,19.353,19.371,19.353,19.353,766,0
2012-10-25,19.501,19.538,19.426,19.472,2311,0
2012-10-26,19.444,19.444,19.324,19.344,137319,0
2012-10-31,19.371,19.39,19.055,19.39,2007,0
2012-11-01,19.64,19.64,19.584,19.623,539,0
2012-11-02,19.623,19.623,19.434,19.434,1783,0
2012-11-05,19.314,19.314,19.24,19.306,3212,0
2012-11-06,19.501,19.686,19.501,19.603,38979,0
2012-11-07,19.528,19.528,19.092,19.1,5912,0
2012-11-08,18.98,19.148,18.857,18.857,3480,0
2012-11-09,18.646,18.933,18.599,18.85,2661,0
2012-11-12,18.82,18.877,18.782,18.877,1028,0
2012-11-13,18.971,18.971,18.685,18.685,2133,0
2012-11-14,18.608,18.608,18.339,18.339,6168,0
2012-11-15,18.366,18.468,18.311,18.366,6610,0
2012-11-16,18.282,18.524,18.282,18.478,2474,0
2012-11-19,18.867,18.867,18.867,18.867,133,0
2012-11-20,18.989,19.025,18.98,19.025,834,0
2012-11-21,18.943,19.015,18.943,18.998,1517,0
2012-11-23,19.26,19.26,19.158,19.166,2580,0
2012-11-26,19.26,19.26,19.194,19.194,593,0
2012-11-27,19.158,19.26,19.158,19.26,1135,0
2012-11-28,18.998,19.194,18.998,19.129,1630,0
2012-11-29,19.26,19.381,19.158,19.353,3500,0
2012-11-30,19.379,19.379,19.379,19.379,1077,0
2012-12-03,19.501,19.501,19.268,19.268,1536,0
2012-12-04,19.268,19.381,19.063,19.194,9255,0
2012-12-05,19.371,19.528,19.353,19.408,4488,0
2012-12-06,19.314,19.334,19.314,19.314,679,0
2012-12-07,19.501,19.538,19.398,19.538,3349,0
2012-12-10,19.434,19.434,19.408,19.408,1147,0
2012-12-11,19.603,19.686,19.584,19.603,1575,0
2012-12-12,19.564,19.705,19.564,19.63,23582,0
2012-12-13,19.603,19.613,19.464,19.528,2262,0
2012-12-14,19.39,19.454,19.297,19.344,1922,0
2012-12-17,19.314,19.723,19.314,19.649,2720,0
2012-12-18,19.76,19.986,19.76,19.901,2815,0
2012-12-19,19.948,20.093,19.948,20.093,7720,0
2012-12-20,19.862,19.996,19.853,19.976,2327,0
2012-12-21,19.977,19.977,19.796,19.796,2085,0
2012-12-24,19.648,19.816,19.648,19.816,7120,0
2012-12-26,19.816,19.862,19.742,19.826,1995,0
2012-12-27,19.546,19.563,19.47,19.47,641,0
2012-12-28,19.526,19.695,19.526,19.611,9863,0
2012-12-31,19.665,19.785,19.532,19.777,2936,0
2013-01-02,20.19,20.424,20.19,20.424,6508,0
2013-01-03,20.415,20.443,20.34,20.34,4666,0
2013-01-04,20.517,20.582,20.463,20.573,15700,0
2013-01-07,20.856,20.856,20.433,20.453,6806,0
2013-01-08,20.37,20.473,20.37,20.463,3776,0
2013-01-09,20.62,20.668,20.564,20.668,5621,0
2013-01-10,20.573,20.688,20.546,20.668,3055,0
2013-01-11,20.564,20.658,20.546,20.573,8342,0
2013-01-14,20.564,20.564,20.564,20.564,481,0
2013-01-15,20.481,20.63,20.481,20.63,8674,0
2013-01-16,20.63,20.697,20.62,20.62,5187,0
2013-01-17,20.743,20.874,20.743,20.808,3824,0
2013-01-18,21.062,21.062,20.648,20.723,14620,0
2013-01-22,20.537,20.985,20.537,20.985,21903,0
2013-01-23,20.947,21.043,20.947,21.024,2364,0
2013-01-24,21.107,21.107,20.882,20.995,13209,0
2013-01-25,20.931,20.947,20.808,20.921,5962,0
2013-01-28,20.947,20.957,20.76,20.874,1652,0
2013-01-29,20.788,20.957,20.788,20.874,11981,0
2013-01-30,20.995,20.995,20.798,20.874,4018,0
2013-01-31,20.896,20.896,20.86,20.86,385,0
2013-02-01,21.153,21.199,21.08,21.19,42252,0
2013-02-04,21.005,21.052,20.912,20.957,9984,0
2013-02-05,21.153,21.153,20.938,20.995,6727,0
2013-02-06,20.931,21.043,20.856,21.033,11779,0
2013-02-07,21.052,21.116,20.865,20.938,9617,0
2013-02-08,21.144,21.144,20.967,20.985,5663,0
2013-02-11,21.295,21.313,20.985,21.088,6200,0
2013-02-12,21.088,21.295,21.088,21.199,7430,0
2013-02-13,21.199,21.209,21.181,21.199,1334,0
2013-02-14,21.257,21.257,21.209,21.209,695,0
2013-02-15,21.239,21.323,21.153,21.163,3974,0
2013-02-19,21.36,21.378,21.257,21.303,20290,0
2013-02-20,21.285,21.285,21.107,21.107,2755,0
2013-02-21,20.865,20.865,20.865,20.865,215,0
2013-02-22,21.043,21.052,20.995,21.033,5109,0
2013-02-25,21.125,21.125,20.688,20.688,13311,0
2013-02-26,20.715,20.78,20.573,20.715,2193,0
2013-02-27,20.678,20.995,20.573,20.957,1830,0
2013-02-28,21.064,21.082,21.064,21.082,294,0
2013-03-01,20.812,21,20.812,20.981,976,0
2013-03-04,20.826,21.181,20.826,21.181,5746,0
2013-03-05,21.319,21.468,21.319,21.42,3501,0
2013-03-06,21.6,21.62,21.506,21.564,11205,0
2013-03-07,21.61,21.675,21.6,21.666,1861,0
2013-03-08,21.732,21.78,21.675,21.78,1552,0
2013-03-11,22.024,22.024,21.715,21.735,10000,0
2013-03-12,21.78,21.805,21.714,21.77,3351,0
2013-03-13,21.79,21.79,21.79,21.79,104,0
2013-03-14,22.023,22.087,22.023,22.087,1442,0
2013-03-15,22.106,22.115,21.987,22.05,43891,0
2013-03-18,21.88,22.006,21.88,22.006,2558,0
2013-03-19,21.987,22.031,21.815,21.929,3627,0
2013-03-20,22.069,22.106,22.06,22.069,3663,0
2013-03-21,21.939,21.997,21.939,21.939,2564,0
2013-03-22,21.997,21.997,21.89,21.89,12920,0
2013-03-25,21.88,22.097,21.88,21.9,21082,0
2013-03-26,22.05,22.05,21.997,21.997,2100,0
2013-03-27,21.919,21.987,21.825,21.987,660,0
2013-03-28,22.023,22.069,21.967,22.069,2467,0
2013-04-01,22.286,22.286,21.91,21.987,8116,0
2013-04-02,21.997,22.097,21.967,21.987,5261,0
2013-04-03,22.041,22.041,21.742,21.79,4704,0
2013-04-04,21.78,21.78,21.723,21.723,214,0
2013-04-05,21.63,21.78,21.63,21.78,776,0
2013-04-08,21.815,21.957,21.79,21.947,2448,0
2013-04-09,21.939,22.097,21.89,22.079,73718,0
2013-04-10,22.079,22.295,22.031,22.256,9074,0
2013-04-11,22.295,22.444,22.295,22.38,4262,0
2013-04-12,22.247,22.266,22.247,22.247,814,0
2013-04-15,22.21,22.276,21.732,21.732,2504,0
2013-04-16,21.78,21.947,21.742,21.947,2186,0
2013-04-17,21.592,21.658,21.516,21.61,3625,0
2013-04-18,21.592,21.63,21.337,21.357,5061,0
2013-04-19,21.486,21.705,21.458,21.705,2297,0
2013-04-22,21.42,21.695,21.42,21.695,1333,0
2013-04-23,21.997,21.997,21.89,21.957,1510,0
2013-04-24,22.006,22.145,22.006,22.145,2656,0
2013-04-25,22.202,22.276,22.202,22.276,2155,0
2013-04-26,22.069,22.145,22.069,22.145,1994,0
2013-04-29,22.174,22.295,22.174,22.295,4058,0
2013-04-30,22.241,22.449,22.241,22.449,959,0
2013-05-01,22.415,22.434,22.237,22.237,2891,0
2013-05-02,22.22,22.256,22.069,22.256,1528,0
2013-05-03,22.643,22.643,22.51,22.569,2663,0
2013-05-06,22.53,22.782,22.53,22.754,5275,0
2013-05-07,22.801,22.98,22.801,22.97,1705,0
2013-05-08,22.96,23.111,22.923,23.046,6391,0
2013-05-09,23.111,23.12,22.932,22.932,4288,0
2013-05-10,23.065,23.102,22.98,23.084,10242,0
2013-05-13,23.056,23.139,22.932,23.037,164168,0
2013-05-14,22.914,23.45,22.914,23.45,12940,0
2013-05-15,23.47,23.59,23.319,23.561,15915,0
2013-05-16,23.628,23.628,23.405,23.405,4913,0
2013-05-17,23.405,23.59,23.405,23.542,24713,0
2013-05-20,23.59,23.684,23.488,23.561,3404,0
2013-05-21,23.542,23.61,23.45,23.45,6286,0
2013-05-22,23.366,23.628,23.056,23.102,14391,0
2013-05-23,22.792,23.094,22.491,23.065,5924,0
2013-05-24,22.736,23.056,22.736,23.056,1331,0
2013-05-28,23.385,23.525,23.271,23.42,8278,0
2013-05-29,23.262,23.395,23.185,23.329,5497,0
2013-05-30,23.42,23.561,23.42,23.525,7959,0
2013-05-31,23.436,23.521,23.238,23.238,9844,0
2013-06-03,23.31,23.31,22.81,23.084,5540,0
2013-06-04,23.119,23.119,22.95,23.008,1265,0
2013-06-05,22.857,22.857,22.535,22.555,8140,0
2013-06-06,22.63,22.714,22.496,22.602,9075,0
2013-06-07,22.958,23.166,22.94,23.11,8325,0
2013-06-10,23.329,23.346,23.186,23.338,3319,0
2013-06-11,23.244,23.244,23.147,23.147,3301,0
2013-06-12,23.271,23.271,22.782,22.782,4802,0
2013-06-13,22.84,23.167,22.773,23.157,1053,0
2013-06-14,23.224,23.224,22.988,23.026,3531,0
2013-06-17,23.205,23.254,23.028,23.084,2579,0
2013-06-18,23.224,23.413,23.156,23.395,5385,0
2013-06-19,23.319,23.319,23.185,23.234,4059,0
2013-06-20,22.761,22.817,22.449,22.686,36131,0
2013-06-21,23.008,23.008,22.375,22.526,10436,0
2013-06-24,22.196,22.28,22.008,22.233,7792,0
2013-06-25,22.439,22.555,22.393,22.555,3352,0
2013-06-26,22.733,22.733,22.555,22.64,19667,0
2013-06-27,22.714,23.074,22.714,23.074,11183,0
2013-06-28,22.658,23.138,22.658,23.138,6286,0
2013-07-01,23.262,23.357,23.262,23.281,5293,0
2013-07-02,23.319,23.451,23.138,23.205,6049,0
2013-07-03,23.166,23.166,23.166,23.166,103,0
2013-07-05,23.329,23.498,23.329,23.498,2638,0
2013-07-08,23.78,23.79,23.686,23.78,3367,0
2013-07-09,23.857,24.019,23.857,24.019,3055,0
2013-07-10,23.895,23.953,23.828,23.933,4149,0
2013-07-11,24.101,24.159,23.933,24.027,9161,0
2013-07-12,24.101,24.31,23.961,24.301,10511,0
2013-07-15,24.377,24.423,24.301,24.395,7873,0
2013-07-16,24.377,24.423,24.243,24.282,2159,0
2013-07-17,24.459,24.459,24.233,24.358,7959,0
2013-07-18,24.546,24.743,24.546,24.743,3171,0
2013-07-19,24.743,24.743,24.243,24.725,6939,0
2013-07-22,24.914,24.961,24.772,24.961,12535,0
2013-07-23,24.97,24.97,24.725,24.762,7019,0
2013-07-24,24.782,24.782,24.593,24.593,6373,0
2013-07-25,24.641,24.762,24.546,24.715,11904,0
2013-07-26,24.603,24.821,24.603,24.811,3770,0
2013-07-29,24.752,24.762,24.575,24.575,3070,0
2013-07-30,24.706,24.706,24.593,24.659,2023,0
2013-07-31,24.651,24.837,24.622,24.668,11381,0
2013-08-01,24.34,25.13,24.34,25.093,5539,0
2013-08-02,25.029,25.083,24.961,25.055,6837,0
2013-08-05,25.055,25.073,24.961,25.02,1817,0
2013-08-06,24.97,24.97,24.715,24.743,1691,0
2013-08-07,24.593,24.603,24.487,24.584,2329,0
2013-08-08,24.752,24.782,24.603,24.734,2999,0
2013-08-09,24.613,24.772,24.613,24.678,1548,0
2013-08-12,24.546,24.632,24.44,24.584,3690,0
2013-08-13,24.632,24.829,24.556,24.829,789,0
2013-08-14,24.875,24.875,24.782,24.811,2150,0
2013-08-15,24.556,24.556,24.358,24.358,3878,0
2013-08-16,24.404,24.603,24.404,24.45,2863,0
2013-08-19,24.31,24.33,24.169,24.169,33267,0
2013-08-20,24.119,24.431,24.119,24.404,3306,0
2013-08-21,24.243,24.253,24.187,24.243,2357,0
2013-08-22,24.477,24.668,24.187,24.506,6049,0
2013-08-23,24.468,24.575,24.431,24.431,439,0
2013-08-26,24.468,24.477,24.34,24.34,3129,0
2013-08-27,24.092,24.092,23.649,23.658,26604,0
2013-08-28,23.602,23.8,23.602,23.696,6673,0
2013-08-29,23.602,23.989,23.602,23.933,8757,0
2013-08-30,23.676,23.676,23.676,23.676,213,0
2013-09-03,23.834,23.949,23.617,23.671,1561,0
2013-09-04,24.07,24.07,23.959,24.006,3267,0
2013-09-05,24.088,24.088,23.949,23.959,26281,0
2013-09-06,23.691,24.088,23.597,24.033,3915,0
2013-09-09,23.98,24.159,23.98,24.159,3988,0
2013-09-10,24.421,24.421,24.384,24.411,2702,0
2013-09-11,24.404,24.45,24.34,24.395,5868,0
2013-09-12,24.459,24.477,24.291,24.404,5609,0
2013-09-13,24.375,24.411,24.327,24.411,2104,0
2013-09-16,24.821,24.821,24.556,24.575,7812,0
2013-09-17,24.592,24.837,24.592,24.837,3168,0
2013-09-18,24.854,25.073,24.714,24.771,2263,0
2013-09-19,24.829,24.829,24.592,24.64,1267,0
2013-09-20,24.544,24.714,24.544,24.704,3092,0
2013-09-23,24.631,24.631,24.448,24.582,5514,0
2013-09-24,24.514,24.631,24.485,24.621,1765,0
2013-09-25,24.554,24.82,24.495,24.733,5118,0
2013-09-26,24.704,24.854,24.631,24.686,2971,0
2013-09-27,24.65,24.704,24.65,24.704,966,0
2013-09-30,24.403,24.64,24.403,24.554,3348,0
2013-10-01,24.573,24.781,24.573,24.751,2149,0
2013-10-02,24.544,24.582,24.514,24.554,3775,0
2013-10-03,24.657,24.657,24.307,24.456,3211,0
2013-10-04,24.448,24.751,24.448,24.751,2833,0
2013-10-07,24.475,24.573,24.421,24.43,3580,0
2013-10-08,24.403,24.403,24.116,24.166,6057,0
2013-10-09,24.097,24.156,23.967,24.052,3759,0
2013-10-10,24.307,24.724,24.307,24.724,4697,0
2013-10-11,24.695,25,24.573,25,3192,0
2013-10-14,24.724,25.18,24.724,25.15,963,0
2013-10-15,25.17,25.17,25.045,25.045,1071,0
2013-10-16,25.209,25.471,25.19,25.425,3216,0
2013-10-17,25.349,25.662,25.349,25.662,2582,0
2013-10-18,25.708,25.859,25.708,25.813,1781,0
2013-10-21,25.84,25.84,25.822,25.822,634,0
2013-10-22,26.086,26.086,25.897,25.984,3669,0
2013-10-23,25.897,25.897,25.616,25.689,7168,0
2013-10-24,25.662,25.745,25.635,25.718,1831,0
2013-10-25,25.755,25.849,25.708,25.708,2892,0
2013-10-28,25.879,25.879,25.794,25.794,5772,0
2013-10-29,25.946,26.021,25.907,25.907,3459,0
2013-10-30,25.897,25.897,25.813,25.813,1741,0
2013-10-31,25.755,25.804,25.681,25.681,3771,0
2013-11-01,25.568,25.568,25.462,25.489,1564,0
2013-11-04,25.578,25.662,25.489,25.645,4575,0
2013-11-05,25.616,25.765,25.616,25.718,2437,0
2013-11-06,25.804,25.813,25.785,25.785,792,0
2013-11-07,25.917,25.917,25.538,25.538,1835,0
2013-11-08,25.48,26.22,25.48,26.21,49331,0
2013-11-11,26.21,26.229,26.086,26.192,1616,0
2013-11-12,26.057,26.163,25.956,25.956,3217,0
2013-11-13,25.946,26.201,25.946,26.201,11521,0
2013-11-14,26.336,26.456,26.336,26.456,1953,0
2013-11-15,26.513,26.513,26.381,26.465,2307,0
2013-11-18,26.57,26.666,26.485,26.485,8557,0
2013-11-19,26.505,26.543,26.505,26.543,1811,0
2013-11-20,26.637,26.637,26.475,26.475,1649,0
2013-11-21,26.617,27.043,26.523,27.024,9466,0
2013-11-22,27.024,27.147,26.997,27.128,2292,0
2013-11-25,27.272,27.404,27.253,27.338,5252,0
2013-11-26,27.451,27.488,27.376,27.433,3486,0
2013-11-27,27.47,27.602,27.404,27.404,6723,0
2013-11-29,27.594,27.669,27.584,27.612,2883,0
2013-12-02,28.01,28.01,27.289,27.318,2840,0
2013-12-03,27.187,27.224,26.893,26.893,3167,0
2013-12-04,26.893,27.507,26.306,27.053,6350,0
2013-12-05,26.893,26.93,26.873,26.893,1936,0
2013-12-06,27.206,27.414,27.197,27.282,8272,0
2013-12-09,27.451,27.451,27.282,27.328,4926,0
2013-12-10,27.263,27.318,27.197,27.197,3708,0
2013-12-11,26.94,26.94,26.723,26.807,2389,0
2013-12-12,26.778,26.873,26.733,26.863,3350,0
2013-12-13,26.987,26.987,26.608,26.759,5034,0
2013-12-16,26.797,26.987,26.797,26.94,23597,0
2013-12-17,26.912,26.912,26.608,26.657,5659,0
2013-12-18,26.74,26.883,26.608,26.816,8809,0
2013-12-19,26.912,27.1,26.912,27.014,12378,0
2013-12-20,26.991,27.343,26.991,27.268,6554,0
2013-12-23,27.475,27.55,27.429,27.55,2268,0
2013-12-24,27.55,27.55,27.55,27.55,629,0
2013-12-26,27.629,27.74,27.629,27.74,13974,0
2013-12-27,28.091,28.091,27.599,27.674,4829,0
2013-12-30,27.74,27.74,27.629,27.674,8060,0
2013-12-31,27.722,27.799,27.712,27.799,14469,0
2014-01-02,27.638,27.674,27.419,27.429,7596,0
2014-01-03,27.475,27.522,27.429,27.494,7997,0
2014-01-06,27.58,27.58,27.4,27.41,36845,0
2014-01-07,27.609,27.638,27.475,27.56,7713,0
2014-01-08,27.674,27.674,27.503,27.532,7183,0
2014-01-09,27.656,27.73,27.57,27.674,7240,0
2014-01-10,27.73,27.73,27.542,27.712,15222,0
2014-01-13,27.759,27.759,27.248,27.248,28604,0
2014-01-14,27.362,27.56,27.352,27.542,16818,0
2014-01-15,27.647,27.722,27.59,27.702,10653,0
2014-01-16,27.712,27.73,27.457,27.532,13410,0
2014-01-17,27.522,27.599,27.41,27.485,1877,0
2014-01-21,27.619,27.656,27.457,27.503,5472,0
2014-01-22,27.702,27.702,27.55,27.674,11734,0
2014-01-23,27.439,27.609,27.048,27.113,8084,0
2014-01-24,26.982,26.982,26.411,26.458,10720,0
2014-01-27,26.421,26.458,26.049,26.259,38265,0
2014-01-28,26.241,26.421,26.241,26.318,42843,0
2014-01-29,26.097,26.308,25.956,25.975,8403,0
2014-01-30,26.135,26.478,26.135,26.468,6625,0
2014-01-31,26.117,26.308,25.956,26.193,15493,0
2014-02-03,26.067,26.067,25.234,25.242,29987,0
2014-02-04,25.375,25.596,25.242,25.423,8408,0
2014-02-05,25.498,25.498,25.128,25.47,2310,0
2014-02-06,25.577,25.681,25.577,25.625,4084,0
2014-02-07,25.841,25.966,25.804,25.822,2551,0
2014-02-10,25.869,25.984,25.804,25.984,24684,0
2014-02-11,26.021,26.288,26.021,26.25,12475,0
2014-02-12,26.202,26.421,26.193,26.288,10802,0
2014-02-13,26.049,26.478,26.049,26.478,4575,0
2014-02-14,26.66,26.66,26.468,26.535,7271,0
2014-02-18,26.61,26.735,26.478,26.669,9375,0
2014-02-19,26.507,26.591,26.318,26.318,5296,0
2014-02-20,26.374,26.515,26.374,26.515,4121,0
2014-02-21,26.497,26.497,26.348,26.421,4590,0
2014-02-24,26.411,26.82,26.411,26.735,16349,0
2014-02-25,26.696,26.771,26.581,26.6,8945,0
2014-02-26,26.553,26.8,26.553,26.64,6666,0
2014-02-27,26.706,26.848,26.571,26.848,4784,0
2014-02-28,26.934,27.191,26.897,26.991,9036,0
2014-03-03,26.696,26.848,26.65,26.848,5629,0
2014-03-04,27.333,27.57,27.333,27.56,4545,0
2014-03-05,27.55,27.55,27.4,27.429,2438,0
2014-03-06,27.58,27.789,27.58,27.74,21315,0
2014-03-07,27.779,27.911,27.702,27.75,2613,0
2014-03-10,27.759,27.769,27.666,27.75,17611,0
2014-03-11,27.855,27.855,27.55,27.55,4572,0
2014-03-12,27.619,27.656,27.391,27.609,11023,0
2014-03-13,27.666,27.666,27.248,27.313,3160,0
2014-03-14,27.268,27.447,27.268,27.285,3819,0
2014-03-17,27.513,27.55,27.391,27.532,5668,0
2014-03-18,27.647,27.666,27.599,27.629,3052,0
2014-03-19,27.692,27.702,27.323,27.57,5474,0
2014-03-20,27.629,27.855,27.513,27.73,5989,0
2014-03-21,27.985,28.106,27.716,27.716,30639,0
2014-03-24,27.841,27.841,27.395,27.488,10049,0
2014-03-25,27.726,27.726,27.385,27.414,4647,0
2014-03-26,27.554,27.554,27.06,27.185,11036,0
2014-03-27,26.89,27.107,26.738,26.738,4908,0
2014-03-28,26.738,27.155,26.738,26.927,15111,0
2014-03-31,27.223,27.414,27.214,27.404,4179,0
2014-04-01,27.536,27.764,27.488,27.735,8531,0
2014-04-02,27.956,28.116,27.706,27.716,48314,0
2014-04-03,27.716,27.716,27.536,27.594,11829,0
2014-04-04,27.651,27.696,27.004,27.06,41807,0
2014-04-07,26.784,27.031,26.358,26.538,7523,0
2014-04-08,26.556,26.662,26.556,26.623,1561,0
2014-04-09,26.603,26.89,26.556,26.841,8344,0
2014-04-10,26.803,26.976,26.089,26.089,8281,0
2014-04-11,26.033,26.099,25.499,25.719,13265,0
2014-04-14,25.729,25.795,25.548,25.558,2170,0
2014-04-15,25.662,25.948,25.452,25.776,4828,0
2014-04-16,26.3,26.3,26.033,26.271,6063,0
2014-04-17,26.166,26.46,26.166,26.451,14171,0
2014-04-21,26.423,26.423,26.32,26.385,1274,0
2014-04-22,26.49,26.793,26.375,26.653,5154,0
2014-04-23,26.803,26.803,26.574,26.662,2659,0
2014-04-24,26.709,26.823,26.46,26.518,1888,0
2014-04-25,26.32,26.32,26.05,26.137,19596,0
2014-04-28,26.005,26.3,25.851,25.995,62191,0
2014-04-29,26.043,26.213,26.043,26.137,7380,0
2014-04-30,26.194,26.375,26.175,26.34,20490,0
2014-05-01,26.403,26.633,26.403,26.48,1898,0
2014-05-02,26.662,26.774,26.584,26.593,21143,0
2014-05-05,26.29,26.593,26.29,26.528,14415,0
2014-05-06,26.358,26.433,26.175,26.194,2404,0
2014-05-07,26.32,26.394,26.119,26.394,4172,0
2014-05-08,26.366,26.729,26.366,26.49,4454,0
2014-05-09,26.35,26.403,26.34,26.394,1842,0
2014-05-12,26.813,26.832,26.803,26.803,2194,0
2014-05-13,26.841,26.851,26.633,26.633,8636,0
2014-05-14,26.46,26.518,26.32,26.32,3147,0
2014-05-15,26.213,26.223,25.597,25.814,12388,0
2014-05-16,25.823,25.823,25.636,25.805,3147,0
2014-05-19,26.023,26.069,25.832,26.069,5336,0
2014-05-20,25.986,25.986,25.805,25.805,1029,0
2014-05-21,25.977,26.05,25.968,26.05,2487,0
2014-05-22,26.06,26.175,26.06,26.146,2782,0
2014-05-23,26.261,26.271,26.223,26.223,2717,0
2014-05-27,26.548,26.603,26.46,26.556,7088,0
2014-05-28,26.413,26.548,26.413,26.49,2354,0
2014-05-29,26.366,26.49,26.366,26.46,3433,0
2014-05-30,26.528,26.528,26.442,26.442,553,0
2014-06-02,26.584,26.738,26.146,26.738,8975,0
2014-06-03,26.613,26.765,26.613,26.765,8738,0
2014-06-04,26.88,27.031,26.861,27.022,6617,0
2014-06-05,27.117,27.451,27.022,27.375,4278,0
2014-06-06,27.536,27.745,27.404,27.745,6697,0
2014-06-09,27.706,27.86,27.677,27.764,7344,0
2014-06-10,27.784,27.784,27.677,27.754,2242,0
2014-06-11,27.735,27.735,27.488,27.554,3500,0
2014-06-12,27.536,27.545,27.307,27.307,1699,0
2014-06-13,27.205,27.584,27.205,27.365,2175,0
2014-06-16,27.356,27.423,27.327,27.365,3869,0
2014-06-17,27.271,27.735,27.252,27.66,11601,0
2014-06-18,27.686,27.774,27.536,27.774,4553,0
2014-06-19,27.803,27.803,27.651,27.754,5806,0
2014-06-20,27.768,27.854,27.739,27.768,1852,0
2014-06-23,27.788,27.873,27.778,27.788,6175,0
2014-06-24,27.68,27.989,27.587,27.597,4646,0
2014-06-25,27.491,27.788,27.491,27.788,5230,0
2014-06-26,27.689,27.719,27.577,27.719,1694,0
2014-06-27,27.719,27.826,27.719,27.826,1327,0
2014-06-30,27.826,27.93,27.807,27.873,15159,0
2014-07-01,28.027,28.311,28.027,28.159,10855,0
2014-07-02,28.121,28.189,28.063,28.063,54285,0
2014-07-03,28.256,28.349,28.247,28.293,1856,0
2014-07-07,28.121,28.159,28.063,28.063,3604,0
2014-07-08,27.817,27.999,27.807,27.826,8786,0
2014-07-09,27.881,28.017,27.881,27.93,3941,0
2014-07-10,27.663,27.97,27.482,27.881,6561,0
2014-07-11,27.539,27.719,27.482,27.719,10499,0
2014-07-14,27.854,27.97,27.807,27.91,2032,0
2014-07-15,27.95,27.95,27.758,27.845,1871,0
2014-07-16,27.587,27.673,27.539,27.635,9347,0
2014-07-17,27.597,27.597,27.137,27.167,12707,0
2014-07-18,27.367,27.548,27.358,27.491,1445,0
2014-07-21,27.358,27.482,27.358,27.397,3671,0
2014-07-22,27.5,27.663,27.5,27.557,6352,0
2014-07-23,27.52,27.689,27.52,27.635,4561,0
2014-07-24,27.709,27.758,27.616,27.654,2570,0
2014-07-25,27.587,27.587,27.5,27.5,1496,0
2014-07-28,27.529,27.597,27.29,27.454,2815,0
2014-07-29,27.348,27.436,27.319,27.436,2152,0
2014-07-30,27.08,27.157,27.07,27.157,3195,0
2014-07-31,26.862,26.862,26.613,26.613,5064,0
2014-08-01,26.538,26.593,26.329,26.565,8330,0
2014-08-04,26.5,26.662,26.375,26.565,8924,0
2014-08-05,26.538,26.699,26.538,26.662,1833,0
2014-08-06,26.556,26.709,26.556,26.662,4768,0
2014-08-07,26.852,26.852,26.548,26.548,4270,0
2014-08-08,26.671,26.871,26.671,26.794,1292,0
2014-08-11,27.032,27.147,26.968,27.023,5484,0
2014-08-12,26.881,26.928,26.852,26.919,1616,0
2014-08-13,27.235,27.235,27.177,27.187,2813,0
2014-08-14,27.137,27.309,27.137,27.225,28165,0
2014-08-15,27.358,27.358,27.08,27.1,6859,0
2014-08-18,27.548,27.548,27.539,27.539,1057,0
2014-08-19,28.036,28.036,27.587,27.587,2296,0
2014-08-20,27.673,27.68,27.548,27.644,8111,0
2014-08-21,27.749,27.854,27.749,27.826,2456,0
2014-08-22,27.768,27.768,27.709,27.758,4576,0
2014-08-25,27.798,27.95,27.798,27.854,5838,0
2014-08-26,27.95,28.008,27.94,27.97,1310,0
2014-08-27,28.121,28.131,27.845,27.94,7518,0
2014-08-28,27.689,27.835,27.68,27.719,6952,0
2014-08-29,27.835,27.97,27.788,27.96,7552,0
2014-09-02,27.901,28.179,27.901,28.046,18926,0
2014-09-03,28.027,28.149,28.027,28.091,4911,0
2014-09-04,28.091,28.091,27.798,27.817,8281,0
2014-09-05,27.798,27.92,27.719,27.92,4615,0
2014-09-08,27.798,27.864,27.798,27.864,367,0
2014-09-09,27.835,27.835,27.654,27.654,4504,0
2014-09-10,27.719,27.845,27.719,27.826,5263,0
2014-09-11,27.817,27.845,27.709,27.788,2182,0
2014-09-12,27.881,27.881,27.663,27.699,1592,0
2014-09-15,27.673,27.673,27.548,27.567,3592,0
2014-09-16,27.567,27.729,27.567,27.689,1517,0
2014-09-17,27.845,27.96,27.644,27.91,5238,0
2014-09-18,28.082,28.121,28.082,28.082,1317,0
2014-09-19,28.213,28.213,27.935,27.935,1694,0
2014-09-22,27.782,27.802,27.657,27.657,5278,0
2014-09-23,27.693,27.693,27.44,27.448,1707,0
2014-09-24,27.332,27.639,27.332,27.591,4281,0
2014-09-25,27.581,27.581,27.14,27.267,3637,0
2014-09-26,27.351,27.44,27.303,27.44,905,0
2014-09-29,26.366,27.303,26.32,27.257,5172,0
2014-09-30,27.332,27.332,27.237,27.237,605,0
2014-10-01,26.854,26.854,26.777,26.835,1338,0
2014-10-02,26.767,26.96,26.567,26.816,36051,0
2014-10-03,27.219,27.257,27.15,27.15,6894,0
2014-10-06,27.18,27.257,27.064,27.19,25039,0
2014-10-07,26.988,27.073,26.873,27.045,11505,0
2014-10-08,26.854,27.228,26.683,27.228,5867,0
2014-10-09,27.073,27.15,26.767,26.767,3750,0
2014-10-10,26.673,26.863,26.615,26.645,5551,0
2014-10-13,26.567,26.701,26.442,26.461,3183,0
2014-10-14,26.394,26.767,26.394,26.539,9698,0
2014-10-15,25.917,26.366,25.211,26.088,21501,0
2014-10-16,25.993,26.385,25.735,26.33,5163,0
2014-10-17,26.605,26.605,26.414,26.549,9701,0
2014-10-20,26.557,26.748,26.557,26.748,4249,0
2014-10-21,27.064,27.257,27.055,27.257,1046,0
2014-10-22,27.312,27.476,27.247,27.247,7733,0
2014-10-23,27.361,27.514,27.361,27.514,1333,0
2014-10-24,27.467,27.533,27.41,27.533,1624,0
2014-10-27,27.43,27.639,27.43,27.639,1180,0
2014-10-28,27.733,28.041,27.713,28.022,7702,0
2014-10-29,28.087,28.184,28.012,28.174,2237,0
2014-10-30,28.261,28.413,28.222,28.373,2868,0
2014-10-31,28.69,28.852,28.519,28.766,4179,0
2014-11-03,28.882,29.006,28.747,28.872,187022,0
2014-11-04,28.882,28.891,28.624,28.891,88005,0
2014-11-05,28.949,29.159,28.901,29.065,19494,0
2014-11-06,28.929,29.065,28.901,29.045,37306,0
2014-11-07,28.891,29.14,28.891,29.12,5006,0
2014-11-10,29.197,29.265,29.1,29.225,20471,0
2014-11-11,29.255,29.265,29.12,29.255,36881,0
2014-11-12,29.188,29.265,29.055,29.255,11110,0
2014-11-13,29.197,29.255,29.093,29.159,4221,0
2014-11-14,29.055,29.169,28.911,28.911,5961,0
2014-11-17,28.958,28.958,28.842,28.852,5829,0
2014-11-18,28.997,29.074,28.997,29.015,3875,0
2014-11-19,29.006,29.006,28.71,28.776,10380,0
2014-11-20,28.7,28.862,28.7,28.862,1027,0
2014-11-21,29.055,29.055,28.919,28.978,7255,0
2014-11-24,29.169,29.178,29.065,29.12,7421,0
2014-11-25,29.217,29.225,29.1,29.217,4453,0
2014-11-26,29.13,29.293,29.13,29.293,3098,0
2014-11-28,29.406,29.406,29.301,29.301,968,0
2014-12-01,29.217,29.217,28.872,28.882,7863,0
2014-12-02,28.882,29.093,28.882,29.065,8349,0
2014-12-03,29.12,29.14,28.988,28.988,6612,0
2014-12-04,29.11,29.149,29.1,29.14,3333,0
2014-12-05,29.321,29.387,29.321,29.369,7077,0
2014-12-08,29.474,29.646,29.301,29.436,8255,0
2014-12-09,29.083,29.426,29.083,29.387,3931,0
2014-12-10,29.387,29.387,29.065,29.1,3512,0
2014-12-11,29.265,29.331,29.197,29.197,3570,0
2014-12-12,29.055,29.055,28.69,28.766,4382,0
2014-12-15,28.776,28.786,28.184,28.383,5998,0
2014-12-16,28.154,28.489,28.126,28.174,3658,0
2014-12-17,28.154,28.862,28.154,28.862,12219,0
2014-12-18,29.245,29.436,29.159,29.436,10100,0
2014-12-19,29.489,29.614,29.306,29.489,5674,0
2014-12-22,29.451,29.69,29.451,29.69,10621,0
2014-12-23,29.788,29.921,29.788,29.892,3723,0
2014-12-24,29.998,29.998,29.845,29.855,6432,0
2014-12-26,29.912,29.97,29.912,29.96,1778,0
2014-12-29,29.96,30.017,29.808,29.98,8055,0
2014-12-30,29.902,29.99,29.865,29.912,1915,0
2014-12-31,29.96,29.96,29.548,29.548,2694,0
2015-01-02,29.529,29.671,29.519,29.519,3590,0
2015-01-05,29.401,29.499,29.354,29.391,184771,0
2015-01-06,29.538,29.538,29.153,29.163,2590,0
2015-01-07,29.548,29.72,29.469,29.671,9467,0
2015-01-08,29.951,30.074,29.951,30.017,3509,0
2015-01-09,29.96,29.96,29.808,29.808,4627,0
2015-01-12,29.845,29.855,29.652,29.768,17293,0
2015-01-13,30.045,30.181,29.519,29.568,9933,0
2015-01-14,29.499,29.73,29.421,29.73,8543,0
2015-01-15,29.845,29.845,29.441,29.441,3210,0
2015-01-16,29.538,29.768,29.519,29.614,11211,0
2015-01-20,29.941,30.036,29.681,29.768,17727,0
2015-01-21,29.768,29.865,29.662,29.808,12528,0
2015-01-22,29.778,30.335,29.73,30.317,23444,0
2015-01-23,30.335,30.402,30.114,30.114,24613,0
2015-01-26,30.007,30.307,30.007,30.307,83213,0
2015-01-27,30.171,30.181,29.998,30.133,37516,0
2015-01-28,30.307,30.307,30.142,30.181,32599,0
2015-01-29,29.892,30.036,29.72,30.036,7374,0
2015-01-30,29.75,29.931,29.469,29.469,5327,0
2015-02-02,29.509,29.642,29.094,29.642,113045,0
2015-02-03,29.818,30.065,29.788,30.065,2238,0
2015-02-04,29.951,30.2,29.951,30.2,4571,0
2015-02-05,30.278,30.537,30.152,30.498,12447,0
2015-02-06,30.508,30.653,30.065,30.152,19496,0
2015-02-09,30.181,30.19,29.98,29.98,8949,0
2015-02-10,29.98,30.142,29.865,30.104,14519,0
2015-02-11,30.094,30.124,29.97,30.065,11541,0
2015-02-12,30.229,30.392,30.229,30.392,3508,0
2015-02-13,30.355,30.412,30.133,30.249,16121,0
2015-02-17,30.229,30.374,30.229,30.268,6066,0
2015-02-18,30.114,30.364,30.104,30.327,8268,0
2015-02-19,30.181,30.181,30.026,30.036,3488,0
2015-02-20,30.055,30.374,30.045,30.278,29368,0
2015-02-23,30.268,30.364,30.268,30.327,10105,0
2015-02-24,30.364,30.364,30.171,30.22,10447,0
2015-02-25,30.392,30.518,30.249,30.259,6471,0
2015-02-26,30.239,30.431,30.19,30.268,6141,0
2015-02-27,30.2,30.268,30.055,30.229,5513,0
2015-03-02,30.278,30.364,30.239,30.364,8847,0
2015-03-03,30.259,30.288,30.045,30.288,2291,0
2015-03-04,30.017,30.21,29.951,29.98,4164,0
2015-03-05,30.345,30.345,30.161,30.268,4579,0
2015-03-06,30.142,30.142,29.778,29.836,10927,0
2015-03-09,29.96,30.124,29.951,30.124,8117,0
2015-03-10,29.788,29.98,29.76,29.912,20502,0
2015-03-11,29.941,29.98,29.818,29.921,3954,0
2015-03-12,30.239,30.498,30.124,30.498,6869,0
2015-03-13,30.508,30.508,30.133,30.298,11968,0
2015-03-16,30.431,30.727,30.421,30.727,6452,0
2015-03-17,30.585,30.662,30.575,30.662,3329,0
2015-03-18,30.653,31.113,30.527,30.979,11343,0
2015-03-19,30.864,31.007,30.864,30.92,3018,0
2015-03-20,31.02,31.469,31.02,31.469,1766,0
2015-03-23,31.347,31.521,31.328,31.454,8934,0
2015-03-24,31.357,31.357,31.07,31.156,6961,0
2015-03-25,31.001,31.04,30.568,30.568,12883,0
2015-03-26,30.28,30.588,30.126,30.394,14545,0
2015-03-27,30.443,30.462,30.357,30.357,7482,0
2015-03-30,30.647,30.905,30.608,30.789,4779,0
2015-03-31,30.828,30.828,30.702,30.77,17013,0
2015-04-01,30.73,30.73,30.53,30.568,1559,0
2015-04-02,30.799,30.877,30.789,30.877,3532,0
2015-04-06,30.799,31.05,30.799,30.962,9247,0
2015-04-07,30.838,30.838,30.578,30.578,3155,0
2015-04-08,30.608,30.675,30.568,30.656,3013,0
2015-04-09,30.539,30.684,30.212,30.222,7072,0
2015-04-10,30.385,30.414,30.222,30.26,6442,0
2015-04-13,30.329,30.385,30.241,30.241,4363,0
2015-04-14,30.231,30.319,30.173,30.26,9143,0
2015-04-15,30.222,30.347,30.202,30.202,5063,0
2015-04-16,30.192,30.347,30.086,30.29,9720,0
2015-04-17,29.972,30.182,29.894,29.982,9350,0
2015-04-20,30.337,30.337,30.009,30.182,7098,0
2015-04-21,30.319,30.337,30.231,30.3,4124,0
2015-04-22,30.222,30.357,30.222,30.357,1919,0
2015-04-23,30.414,30.491,30.29,30.443,2702,0
2015-04-24,30.366,30.501,30.366,30.414,9575,0
2015-04-27,30.251,30.598,30.251,30.29,12781,0
2015-04-28,30.462,30.462,30.086,30.337,4408,0
2015-04-29,30.29,30.29,29.943,30.047,5923,0
2015-04-30,29.856,29.972,29.539,29.559,7793,0
2015-05-01,29.809,29.866,29.779,29.779,3118,0
2015-05-04,29.982,30.028,29.837,29.894,11221,0
2015-05-05,29.884,29.884,29.365,29.422,14545,0
2015-05-06,29.365,29.392,29.094,29.259,15957,0
2015-05-07,29.058,29.672,29.058,29.643,64167,0
2015-05-08,29.827,30.028,29.827,29.884,6339,0
2015-05-11,29.819,30.019,29.769,29.809,3948,0
2015-05-12,29.49,29.875,29.452,29.789,5019,0
2015-05-13,29.952,29.952,29.615,29.615,5779,0
2015-05-14,29.779,30.086,29.643,30.086,26494,0
2015-05-15,30.144,30.251,30.144,30.251,4798,0
2015-05-18,30.241,30.329,30.231,30.309,5138,0
2015-05-19,30.309,30.366,30.27,30.309,7141,0
2015-05-20,30.26,30.366,30.251,30.251,7080,0
2015-05-21,30.222,30.222,30.028,30.067,1662,0
2015-05-22,30.076,30.126,30.076,30.106,8520,0
2015-05-26,30.028,30.028,29.761,29.866,4959,0
2015-05-27,29.992,30.144,29.789,30.144,20052,0
2015-05-28,30.047,30.076,29.943,30.076,2197,0
2015-05-29,29.992,29.992,29.866,29.866,3013,0
2015-06-01,29.819,30.135,29.799,30.067,36292,0
2015-06-02,29.856,29.933,29.856,29.933,28033,0
2015-06-03,29.827,29.837,29.721,29.741,26182,0
2015-06-04,29.598,29.682,29.549,29.608,57872,0
2015-06-05,29.432,29.51,29.307,29.375,7999,0
2015-06-08,29.402,29.46,29.336,29.336,13299,0
2015-06-09,29.307,29.383,29.221,29.221,4663,0
2015-06-10,29.608,29.904,29.51,29.856,4845,0
2015-06-11,29.904,29.952,29.884,29.914,2696,0
2015-06-12,29.866,29.933,29.827,29.866,1142,0
2015-06-15,29.691,29.779,29.691,29.761,1870,0
2015-06-16,29.789,30.028,29.789,29.992,7066,0
2015-06-17,29.846,30.116,29.846,30.106,4675,0
2015-06-18,30.366,30.376,30.347,30.376,1039,0
2015-06-19,30.271,30.271,30.252,30.271,1243,0
2015-06-22,30.232,30.387,30.117,30.117,16577,0
2015-06-23,30.068,30.183,30.039,30.048,6767,0
2015-06-24,30.048,30.097,29.866,29.943,7460,0
2015-06-25,29.846,29.846,29.721,29.721,5801,0
2015-06-26,29.721,29.819,29.691,29.819,1243,0
2015-06-29,29.741,29.875,29.296,29.296,6526,0
2015-06-30,29.519,29.519,29.296,29.441,1190,0
2015-07-01,29.597,29.711,29.519,29.711,3212,0
2015-07-02,29.837,29.846,29.597,29.701,5490,0
2015-07-06,29.633,29.741,29.489,29.633,5697,0
2015-07-07,29.711,29.894,29.711,29.894,726,0
2015-07-08,29.672,29.809,29.672,29.691,2694,0
2015-07-09,29.904,30.077,29.789,29.827,3627,0
2015-07-10,30.077,30.193,30.077,30.193,1968,0
2015-07-13,30.291,30.349,30.223,30.223,2175,0
2015-07-14,30.387,30.445,30.359,30.396,3561,0
2015-07-15,30.378,30.483,30.378,30.474,1795,0
2015-07-16,30.57,30.61,30.56,30.58,8390,0
2015-07-17,30.503,30.668,30.378,30.396,3314,0
2015-07-20,30.445,30.639,30.445,30.59,4973,0
2015-07-21,30.668,30.668,30.474,30.522,2902,0
2015-07-22,30.61,30.648,30.532,30.6,9014,0
2015-07-23,30.59,30.753,30.301,30.301,2589,0
2015-07-24,30.396,30.396,30.261,30.271,2902,0
2015-07-27,30.068,30.193,30.068,30.107,8288,0
2015-07-28,30.087,30.193,30.087,30.193,1761,0
2015-07-29,30.359,30.359,30.127,30.32,2175,0
2015-07-30,30.425,30.61,30.425,30.6,1657,0
2015-07-31,30.763,30.89,30.733,30.733,2486,0
2015-08-03,30.812,30.86,30.687,30.86,2435,0
2015-08-04,30.658,30.677,30.648,30.658,1139,0
2015-08-05,30.677,30.677,30.658,30.658,3109,0
2015-08-06,30.6,30.61,30.445,30.55,1309,0
2015-08-07,30.474,30.474,30.474,30.474,932,0
2015-08-10,30.753,30.802,30.668,30.714,10463,0
2015-08-11,30.619,30.677,30.513,30.677,5090,0
2015-08-12,30.368,30.435,30.164,30.435,6526,0
2015-08-13,30.435,30.639,30.435,30.56,4973,0
2015-08-17,30.56,30.56,30.56,30.56,103,0
2015-08-18,30.86,31.004,30.86,30.935,932,0
2015-08-19,31.083,31.083,30.56,30.658,4869,0
2015-08-20,30.242,30.31,30.242,30.301,2589,0
2015-08-21,30.087,30.087,29.558,29.558,7769,0
2015-08-24,22.665,29.046,17.133,28.138,28612,0
2015-08-25,28.495,28.495,27.781,27.781,5180,0
2015-08-26,27.848,28.311,27.722,28.311,10983,0
2015-08-27,28.572,29.026,28.505,28.795,2902,0
2015-08-28,28.997,28.997,28.824,28.824,1347,0
2015-08-31,28.795,28.795,28.62,28.629,15540,0
2015-09-01,28.167,28.167,27.82,27.896,1449,0
2015-09-02,28.147,28.187,27.965,28.147,2589,0
2015-09-03,28.378,28.418,28.37,28.418,932,0
2015-09-04,28.147,28.293,27.712,27.712,2902,0
2015-09-08,28.216,28.398,28.108,28.398,2280,0
2015-09-09,28.475,28.475,28.216,28.284,8080,0
2015-09-10,28.128,28.254,28.098,28.128,22846,0
2015-09-11,28.187,28.428,28.128,28.428,2072,0
2015-09-14,28.562,28.562,28.446,28.446,1761,0
2015-09-15,28.552,28.833,28.475,28.815,10360,0
2015-09-16,28.919,29.075,28.805,29.075,5284,0
2015-09-17,29.102,29.354,29.056,29.056,9957,0
2015-09-18,28.867,28.867,28.758,28.758,1572,0
2015-09-21,29.036,29.133,28.85,28.988,3194,0
2015-09-22,28.804,28.804,28.522,28.618,8140,0
2015-09-23,28.736,28.736,28.579,28.579,1385,0
2015-09-24,28.618,28.618,28.356,28.502,3173,0
2015-09-25,28.502,28.502,28.502,28.502,207,0
2015-09-28,28.696,28.696,28.047,28.152,14057,0
2015-09-29,28.064,28.317,28.064,28.298,6081,0
2015-09-30,28.618,28.618,28.366,28.618,24834,0
2015-10-01,28.628,28.628,28.522,28.55,1958,0
2015-10-02,28.192,28.647,28.142,28.647,1854,0
2015-10-05,29.113,29.337,29.113,29.337,8423,0
2015-10-06,29.298,29.307,29.123,29.143,2473,0
2015-10-07,29.433,29.532,29.288,29.532,909,0
2015-10-08,29.522,29.764,29.522,29.755,1648,0
2015-10-09,29.636,29.636,29.571,29.58,309,0
2015-10-12,29.928,29.928,29.832,29.899,4935,0
2015-10-13,29.938,29.938,29.617,29.617,1854,0
2015-10-14,29.393,29.393,29.238,29.238,516,0
2015-10-15,29.376,29.59,29.228,29.59,5257,0
2015-10-16,29.764,29.832,29.764,29.832,516,0
2015-10-19,29.832,29.832,29.823,29.832,716,0
2015-10-20,29.919,29.957,29.832,29.909,2680,0
2015-10-21,29.656,29.656,29.656,29.656,207,0
2015-10-22,29.705,30.044,29.705,29.997,2267,0
2015-10-23,30.22,30.278,30.21,30.259,1030,0
2015-10-26,30.414,30.414,30.113,30.239,2576,0
2015-10-27,30.2,30.2,29.871,29.871,1340,0
2015-10-28,30.093,30.491,30.093,30.298,44000,0
2015-10-29,30.579,30.647,30.579,30.647,2163,0
2015-10-30,30.609,30.609,30.025,30.025,1133,0
2015-11-02,30.074,30.317,30.074,30.288,6688,0
2015-11-03,30.356,30.394,30.21,30.366,3813,0
2015-11-04,30.278,30.288,30.2,30.2,3197,0
2015-11-05,30.278,30.472,30.278,30.472,21124,0
2015-11-06,30.539,30.599,30.491,30.549,9789,0
2015-11-09,30.723,30.723,30.18,30.239,5116,0
2015-11-10,30.16,30.288,30.16,30.288,1030,0
2015-11-11,30.559,30.559,30.288,30.366,1237,0
2015-11-12,30.17,30.17,29.832,29.832,47091,0
2015-11-13,29.541,29.705,29.541,29.541,2061,0
2015-11-16,29.502,29.705,29.502,29.666,4946,0
2015-11-17,29.928,30.268,29.861,29.861,4121,0
2015-11-18,30.054,30.239,29.871,30.239,2887,0
2015-11-19,30.298,30.298,30.19,30.249,2163,0
2015-11-20,30.298,30.423,30.298,30.404,11644,0
2015-11-23,30.53,30.638,30.511,30.549,4019,0
2015-11-24,30.317,30.481,30.317,30.433,1030,0
2015-11-25,30.53,30.539,30.53,30.539,722,0
2015-11-27,30.539,30.539,30.539,30.539,102,0
2015-11-30,30.772,30.772,30.599,30.599,2988,0
2015-12-01,30.723,30.812,30.638,30.733,8840,0
2015-12-02,30.908,30.908,30.667,30.667,2951,0
2015-12-03,30.239,30.239,30.025,30.025,1816,0
2015-12-04,30.268,30.657,30.268,30.657,5358,0
2015-12-07,30.667,30.667,30.327,30.327,1340,0
2015-12-08,30.356,30.356,30.288,30.288,376,0
2015-12-09,30.259,30.298,29.793,29.889,2163,0
2015-12-10,29.977,30.113,29.879,29.889,2163,0
2015-12-11,29.561,29.561,29.356,29.356,1648,0
2015-12-14,29.423,29.512,29.133,29.317,4958,0
2015-12-15,29.6,29.948,29.6,29.871,7522,0
2015-12-16,30.083,30.083,29.871,29.977,2887,0
2015-12-17,30.376,30.376,29.938,29.938,6389,0
2015-12-18,29.897,29.897,29.488,29.537,636,0
2015-12-21,29.537,29.537,29.498,29.498,4720,0
2015-12-22,29.537,29.83,29.537,29.83,4826,0
2015-12-23,29.955,30.014,29.907,30.004,10259,0
2015-12-24,30.082,30.209,30.082,30.131,1097,0
2015-12-28,30.092,30.128,29.965,30.117,2229,0
2015-12-29,30.512,30.512,30.433,30.433,1781,0
2015-12-30,30.521,30.521,30.159,30.199,4702,0
2015-12-31,30.131,30.159,29.849,29.917,3551,0
2016-01-04,29.547,29.547,29.027,29.103,4563,0
2016-01-05,29.361,29.508,29.283,29.49,2276,0
2016-01-06,29.215,29.218,29.107,29.107,439,0
2016-01-07,28.758,28.762,28.428,28.463,6255,0
2016-01-08,28.659,28.659,28.103,28.103,2205,0
2016-01-11,28.162,28.271,28.152,28.241,780,0
2016-01-12,28.453,28.453,28.007,28.202,2694,0
2016-01-13,28.298,28.298,27.655,27.703,2405,0
2016-01-14,27.828,27.968,27.828,27.968,873,0
2016-01-15,27.237,27.423,26.904,27.423,5699,0
2016-01-19,27.655,27.752,27.294,27.294,3589,0
2016-01-20,27.08,27.08,26.281,26.973,24276,0
2016-01-21,26.991,27.237,26.991,27.031,2120,0
2016-01-22,27.041,27.411,27.041,27.313,2256,0
2016-01-25,27.372,27.372,27.158,27.178,14819,0
2016-01-26,27.158,27.333,27.158,27.333,4297,0
2016-01-27,27.333,27.451,27.129,27.198,1309,0
2016-01-28,27.237,27.343,27.217,27.217,1825,0
2016-01-29,27.246,27.66,27.129,27.66,2586,0
2016-02-01,27.752,27.908,27.597,27.908,32725,0
2016-02-02,27.435,27.46,27.382,27.382,3948,0
2016-02-03,26.973,27.372,26.973,27.372,1919,0
2016-02-04,27.286,27.298,27.237,27.298,1364,0
2016-02-05,27.168,27.246,26.563,26.563,6866,0
2016-02-08,26.32,26.32,25.587,25.587,1597,0
2016-02-09,25.58,25.892,25.58,25.794,3830,0
2016-02-10,25.892,26.27,25.892,26.237,3289,0
2016-02-11,25.432,25.61,25.325,25.548,8147,0
2016-02-12,25.882,26.027,25.832,25.988,23399,0
2016-02-16,26.437,26.671,26.32,26.627,5146,0
2016-02-17,27.09,27.133,27.051,27.051,28929,0
2016-02-18,26.963,26.991,26.845,26.885,1958,0
2016-02-19,26.845,27.152,26.797,27.138,4724,0
2016-02-22,27.353,27.52,27.353,27.367,1799,0
2016-02-23,27.112,27.188,27.1,27.168,3581,0
2016-02-24,26.797,27.022,26.691,27.022,5904,0
2016-02-25,27.208,27.471,27.208,27.471,421,0
2016-02-26,27.547,27.773,27.547,27.773,1467,0
2016-02-29,27.577,27.652,27.451,27.652,1789,0
2016-03-01,27.49,28.093,27.49,28.093,4924,0
2016-03-02,28.027,28.26,28.027,28.26,6023,0
2016-03-03,28.357,28.357,28.231,28.357,2226,0
2016-03-04,28.552,28.576,28.444,28.518,2201,0
2016-03-07,28.493,28.523,28.406,28.463,4060,0
2016-03-08,28.185,28.308,28.14,28.14,1111,0
2016-03-09,28.177,28.192,28.177,28.192,948,0
2016-03-10,28.308,28.314,28.111,28.111,690,0
2016-03-11,28.396,28.634,28.396,28.605,1708,0
2016-03-14,28.639,28.679,28.637,28.679,3080,0
2016-03-15,28.669,28.708,28.669,28.698,1095,0
2016-03-16,28.853,28.864,28.745,28.864,3078,0
2016-03-17,29.055,29.314,29.055,29.314,881,0
2016-03-18,29.359,29.361,29.359,29.361,687,0
2016-03-21,29.293,29.293,29.107,29.146,37619,0
2016-03-22,29.069,29.08,29.069,29.08,704,0
2016-03-23,28.991,29.001,28.991,28.991,640,0
2016-03-24,28.659,28.728,28.639,28.708,4982,0
2016-03-28,28.853,28.969,28.826,28.928,9251,0
2016-03-29,28.944,29.01,28.944,29.01,454,0
2016-03-30,29.488,29.488,29.488,29.488,154,0
2016-04-01,29.352,29.683,29.352,29.656,1100,0
2016-04-04,29.449,29.508,29.449,29.498,2343,0
2016-04-05,29.283,29.326,29.243,29.243,2273,0
2016-04-06,29.234,29.342,29.208,29.332,2673,0
2016-04-07,29.02,29.045,29.011,29.03,1641,0
2016-04-08,29.3,29.3,29.097,29.097,1549,0
2016-04-11,29.095,29.095,29.095,29.095,147,0
2016-04-12,29.275,29.376,29.272,29.302,4487,0
2016-04-13,29.303,29.352,29.303,29.352,923,0
2016-04-14,29.379,29.379,29.285,29.303,2169,0
2016-04-15,29.263,29.399,29.224,29.399,2010,0
2016-04-18,29.399,29.6,29.399,29.6,3257,0
2016-04-19,29.596,29.598,29.596,29.598,453,0
2016-04-20,29.537,29.537,29.39,29.439,2974,0
2016-04-21,29.254,29.254,28.873,28.873,578,0
2016-04-22,28.991,29.107,28.991,29.086,2025,0
2016-04-25,29.058,29.127,29.058,29.127,1519,0
2016-04-26,29.156,29.394,29.156,29.24,11309,0
2016-04-27,29.293,29.293,29.069,29.241,2942,0
2016-04-28,29.04,29.06,28.863,28.903,2099,0
2016-04-29,28.797,28.797,28.62,28.708,2808,0
2016-05-02,28.629,28.957,28.629,28.922,2203,0
2016-05-03,28.884,28.961,28.883,28.961,1660,0
2016-05-04,29.243,29.283,29.243,29.283,462,0
2016-05-05,29.342,29.389,29.322,29.381,1311,0
2016-05-06,29.224,29.342,29.224,29.273,807,0
2016-05-09,29.78,29.84,29.717,29.84,1039,0
2016-05-10,29.907,30.1,29.897,29.985,1631,0
2016-05-12,29.458,29.691,29.371,29.691,3997,0
2016-05-13,29.478,29.478,29.342,29.419,2107,0
2016-05-16,29.224,29.675,29.224,29.614,3084,0
2016-05-17,29.264,29.267,29.097,29.097,900,0
2016-05-18,29.07,29.108,29.03,29.06,1155,0
2016-05-19,29.01,29.01,29.01,29.01,333,0
2016-05-20,28.932,29.186,28.932,29.186,459,0
2016-05-23,29.156,29.175,29.137,29.175,618,0
2016-05-24,29.59,29.593,29.552,29.578,572,0
2016-05-25,29.547,29.586,29.536,29.547,4507,0
2016-05-26,29.556,29.556,29.537,29.546,1562,0
2016-05-27,29.663,29.728,29.663,29.712,836,0
2016-05-31,29.907,29.907,29.684,29.712,788,0
2016-06-02,29.653,29.687,29.623,29.687,677,0
2016-06-03,29.707,29.707,29.643,29.643,3751,0
2016-06-06,29.663,29.712,29.606,29.712,3824,0
2016-06-07,29.784,29.808,29.752,29.808,996,0
2016-06-08,29.665,29.809,29.665,29.809,767,0
2016-06-09,29.673,29.82,29.673,29.79,1984,0
2016-06-10,29.557,29.558,29.537,29.558,1633,0
2016-06-13,29.663,29.663,29.468,29.468,1581,0
2016-06-14,29.374,29.374,29.374,29.374,590,0
2016-06-15,29.637,29.637,29.591,29.591,310,0
2016-06-16,29.363,29.559,29.363,29.559,754,0
2016-06-17,29.408,29.408,29.408,29.408,503,0
2016-06-20,29.593,29.593,29.593,29.593,438,0
2016-06-21,29.574,29.594,29.573,29.594,2433,0
2016-06-22,29.621,29.64,29.612,29.612,918,0
2016-06-23,29.857,29.905,29.857,29.905,1741,0
2016-06-24,28.866,29.64,28.866,29.337,4072,0
2016-06-27,29.148,29.148,29.069,29.069,1494,0
2016-06-28,29.574,29.748,29.573,29.66,2388,0
2016-06-29,29.778,30.074,29.778,30.074,3016,0
2016-06-30,30.278,30.523,30.151,30.523,3660,0
2016-07-01,30.621,30.637,30.434,30.434,681,0
2016-07-05,30.052,30.599,30.052,30.582,2620,0
2016-07-06,30.602,30.602,30.572,30.572,20272,0
2016-07-07,30.503,30.503,30.366,30.368,1313,0
2016-07-08,30.672,30.933,30.672,30.895,1927,0
2016-07-11,30.958,31.037,30.887,31.036,1538,0
2016-07-12,31.062,31.169,30.914,31.14,5380,0
2016-07-13,30.895,31.141,30.895,31.112,4934,0
2016-07-14,31.209,31.22,31.052,31.062,6662,0
2016-07-15,31.088,31.088,31.022,31.022,1103,0
2016-07-18,30.958,31.012,30.943,31.012,940,0
2016-07-19,30.855,30.993,30.855,30.983,2295,0
2016-07-20,31.052,31.127,31.052,31.127,4668,0
2016-07-21,31.042,31.108,31.042,31.108,1233,0
2016-07-22,31.356,31.386,31.356,31.386,11461,0
2016-07-25,31.237,31.237,31.136,31.222,1063,0
2016-07-26,31.091,31.131,31.081,31.12,794,0
2016-07-27,30.943,30.943,30.943,30.943,133,0
2016-07-28,30.905,31.049,30.905,31.049,419,0
2016-07-29,31.295,31.304,31.287,31.295,1122,0
2016-08-01,31.121,31.247,31.094,31.121,13652,0
2016-08-02,31.101,31.169,30.771,30.771,2244,0
2016-08-03,30.602,30.658,30.542,30.633,1020,0
2016-08-04,30.552,30.552,30.552,30.552,268,0
2016-08-05,30.67,30.67,30.614,30.614,6664,0
2016-08-08,30.704,30.704,30.704,30.704,168,0
2016-08-09,30.5,30.549,30.5,30.549,589,0
2016-08-10,30.661,30.663,30.661,30.663,389,0
2016-08-11,30.367,30.425,30.365,30.425,2198,0
2016-08-12,30.258,30.476,30.258,30.476,606,0
2016-08-15,30.601,30.602,30.565,30.602,6040,0
2016-08-16,30.337,30.337,30.208,30.208,1071,0
2016-08-17,30.135,30.264,30.135,30.264,285,0
2016-08-18,30.362,30.362,30.307,30.307,950,0
2016-08-19,30.159,30.159,30.144,30.144,511,0
2016-08-22,30.14,30.333,30.14,30.333,1878,0
2016-08-23,30.327,30.415,30.327,30.398,2913,0
2016-08-24,30.288,30.288,30.18,30.201,1069,0
2016-08-25,30.471,30.471,30.389,30.389,610,0
2016-08-26,30.491,30.491,30.473,30.473,544,0
2016-08-29,30.209,30.572,30.209,30.523,1389,0
2016-08-30,30.434,30.493,30.422,30.422,2180,0
2016-08-31,30.582,30.582,30.424,30.537,1240,0
2016-09-01,30.551,30.573,30.518,30.518,1205,0
2016-09-06,30.738,30.807,30.708,30.807,379,0
2016-09-07,30.987,30.987,30.987,30.987,178,0
2016-09-08,30.914,30.918,30.885,30.918,2517,0
2016-09-09,30.377,30.377,30.046,30.046,777,0
2016-09-12,29.972,30.317,29.895,30.317,5991,0
2016-09-13,30.072,30.072,29.66,29.694,1008,0
2016-09-14,29.67,29.714,29.559,29.593,3603,0
2016-09-15,29.71,29.71,29.71,29.71,413,0
2016-09-16,29.547,29.621,29.547,29.621,1442,0
2016-09-19,29.872,29.891,29.76,29.76,2222,0
2016-09-20,29.872,29.99,29.872,29.891,1694,0
2016-09-21,29.734,30.097,29.607,30.097,5474,0
2016-09-22,30.216,30.521,30.216,30.521,1717,0
2016-09-23,30.571,30.571,30.571,30.571,440,0
2016-09-26,30.324,30.521,30.324,30.491,1089,0
2016-09-27,30.516,30.516,30.354,30.374,768,0
2016-09-28,30.427,30.531,30.427,30.531,377,0
2016-09-29,30.372,30.372,30.245,30.245,712,0
2016-09-30,30.176,30.216,30.156,30.216,874,0
2016-10-03,30.107,30.107,29.645,29.675,2231,0
2016-10-04,29.436,29.547,29.379,29.547,6685,0
2016-10-05,29.793,29.793,29.35,29.35,1312,0
2016-10-06,29.231,29.36,29.231,29.32,3414,0
2016-10-07,29.35,29.35,29.286,29.286,1302,0
2016-10-10,29.48,29.488,29.473,29.473,543,0
2016-10-11,29.35,29.427,29.22,29.241,4190,0
2016-10-12,29.409,29.409,29.409,29.409,261,0
2016-10-13,29.409,29.409,29.409,29.409,1814,0
2016-10-14,29.604,29.604,29.604,29.604,156,0
2016-10-17,29.635,29.635,29.563,29.563,1716,0
2016-10-18,29.833,29.833,29.655,29.655,2845,0
2016-10-19,29.587,29.694,29.547,29.694,3192,0
2016-10-20,29.646,29.646,29.461,29.507,855,0
2016-10-21,29.399,29.503,29.358,29.478,6489,0
2016-10-24,29.708,29.708,29.571,29.609,1705,0
2016-10-25,29.645,29.645,29.537,29.537,1210,0
2016-10-26,29.251,29.31,29.202,29.202,1532,0
2016-10-27,29.163,29.163,28.82,28.858,3192,0
2016-10-28,28.741,28.987,28.741,28.795,663,0
2016-10-31,28.947,29.012,28.898,29.006,4050,0
2016-11-01,28.877,28.877,28.877,28.877,685,0
2016-11-02,28.445,28.474,28.435,28.435,1924,0
2016-11-03,28.305,28.305,28.26,28.26,984,0
2016-11-04,28.219,28.307,28.219,28.307,711,0
2016-11-07,28.524,28.78,28.524,28.751,10615,0
2016-11-08,28.82,28.957,28.809,28.915,12480,0
2016-11-09,28.858,28.917,28.242,28.81,16711,0
2016-11-10,28.898,28.954,28.583,28.838,47840,0
2016-11-11,29.091,29.134,29.091,29.134,290,0
2016-11-14,29.026,29.39,29.026,29.375,3136,0
2016-11-15,29.439,29.439,29.165,29.191,1126,0
2016-11-16,29.163,29.182,29.163,29.182,803,0
2016-11-17,29.163,29.419,29.163,29.286,2489,0
2016-11-18,29.221,29.399,29.221,29.378,5435,0
2016-11-21,29.488,29.508,29.429,29.429,2850,0
2016-11-22,29.468,29.704,29.429,29.704,2736,0
2016-11-23,29.613,29.68,29.577,29.639,15866,0
2016-11-25,29.911,29.911,29.802,29.86,2198,0
2016-11-28,29.762,29.762,29.703,29.703,2050,0
2016-11-29,29.86,29.862,29.832,29.862,460,0
2016-11-30,29.731,29.731,29.561,29.635,2086,0
2016-12-01,29.508,29.518,29.281,29.316,1879,0
2016-12-02,29.597,29.597,29.464,29.464,675,0
2016-12-05,29.449,29.823,29.449,29.823,764766,0
2016-12-06,29.94,30.019,29.773,29.97,312404,0
2016-12-07,29.95,30.442,29.95,30.422,861307,0
2016-12-08,30.429,30.718,30.314,30.649,81808,0
2016-12-09,30.511,30.747,30.511,30.669,20356,0
2016-12-12,30.678,30.727,30.521,30.61,27639,0
2016-12-13,30.874,30.884,30.54,30.717,62212,0
2016-12-14,30.707,30.707,30.208,30.254,82814,0
2016-12-15,30.28,30.511,30.28,30.334,37522,0
2016-12-16,30.455,30.532,30.28,30.366,27172,0
2016-12-19,30.246,30.535,30.246,30.515,12862,0
2016-12-20,30.625,30.704,30.505,30.684,24426,0
2016-12-21,30.684,30.706,30.425,30.445,29879,0
2016-12-22,30.595,30.595,30.106,30.376,62073,0
2016-12-23,30.276,30.386,30.256,30.336,53813,0
2016-12-27,30.366,30.504,30.357,30.458,18844,0
2016-12-28,30.366,30.366,30.178,30.276,13559,0
2016-12-29,30.316,30.396,30.286,30.316,7651,0
2016-12-30,30.525,30.58,30.425,30.535,31043,0
2017-01-03,31.043,31.043,30.455,30.655,48267,0
2017-01-04,30.804,31.153,30.804,31.153,19989,0
2017-01-05,31.093,31.093,30.555,30.694,13807,0
2017-01-06,30.877,30.943,30.705,30.817,26993,0
2017-01-09,30.484,30.635,30.484,30.515,23376,0
2017-01-10,30.515,30.872,30.515,30.804,8379,0
2017-01-11,30.668,30.913,30.668,30.913,5786,0
2017-01-12,30.714,30.714,30.146,30.494,11589,0
2017-01-13,30.814,31.043,30.684,30.704,20650,0
2017-01-17,30.406,30.406,29.917,29.917,31772,0
2017-01-18,30.026,30.266,29.977,30.266,9620,0
2017-01-19,30.256,30.256,29.997,30.091,11796,0
2017-01-20,30.286,30.406,30.116,30.246,8240,0
2017-01-23,30.306,30.306,30.026,30.206,5914,0
2017-01-24,30.216,30.764,30.216,30.674,32015,0
2017-01-25,31.073,31.237,30.823,31.133,66638,0
2017-01-26,31.282,31.342,31.174,31.324,12041,0
2017-01-27,31.262,31.262,31.033,31.14,6556,0
2017-01-30,30.973,30.973,30.406,30.734,5000,0
2017-01-31,30.875,30.875,30.366,30.592,10146,0
2017-02-01,30.913,31.111,30.529,30.545,9733,0
2017-02-02,30.435,30.513,30.236,30.276,5284,0
2017-02-03,30.675,31.024,30.675,30.973,11441,0
2017-02-06,30.843,31.062,30.794,30.794,7754,0
2017-02-07,30.833,30.943,30.704,30.754,7927,0
2017-02-08,30.405,30.552,30.366,30.495,4007,0
2017-02-09,30.734,31.023,30.667,30.953,10811,0
2017-02-10,31.121,31.167,30.973,31.063,17565,0
2017-02-13,30.993,31.606,30.993,31.471,13912,0
2017-02-14,31.362,31.839,31.362,31.81,4605,0
2017-02-15,32,32.074,31.859,32,31215,0
2017-02-16,32.059,32.059,31.79,31.94,5961,0
2017-02-17,31.66,31.88,31.66,31.88,21712,0
2017-02-21,31.99,32.089,31.91,32.009,6329,0
2017-02-22,31.966,32.079,31.951,32.039,10333,0
2017-02-23,31.972,32.019,31.702,32.019,13068,0
2017-02-24,31.7,31.75,31.63,31.723,6051,0
2017-02-27,31.85,31.95,31.85,31.95,3779,0
2017-02-28,31.66,31.777,31.551,31.65,22019,0
2017-03-01,32.427,32.653,32.417,32.587,7187,0
2017-03-02,32.348,32.348,31.87,31.87,12846,0
2017-03-03,31.88,32.149,31.88,32.149,2524,0
2017-03-06,31.789,31.91,31.7,31.91,3781,0
2017-03-07,32.189,32.189,31.789,31.83,9151,0
2017-03-08,31.859,31.903,31.68,31.68,5022,0
2017-03-09,31.64,31.785,31.611,31.616,28622,0
2017-03-10,31.66,31.667,31.37,31.47,10808,0
2017-03-13,31.61,31.713,31.521,31.636,12194,0
2017-03-14,31.402,31.66,31.362,31.66,8298,0
2017-03-15,31.819,31.85,31.511,31.551,6558,0
2017-03-16,31.76,31.84,31.676,31.72,25232,0
2017-03-17,31.66,31.76,31.412,31.72,5107,0
2017-03-20,31.561,31.561,31.332,31.332,3616,0
2017-03-21,31.382,31.402,29.927,29.957,71015,0
2017-03-22,29.778,29.987,29.519,29.83,13899,0
2017-03-23,29.758,30.289,29.758,30.007,7613,0
2017-03-24,30.206,30.216,29.858,30.026,2393,0
2017-03-27,29.339,29.947,29.339,29.947,32702,0
2017-03-28,29.927,30.5,29.927,30.406,3560,0
2017-03-29,30.196,30.305,30.176,30.256,11909,0
2017-03-30,30.216,31.013,30.216,30.983,5441,0
2017-03-31,30.804,30.963,30.784,30.814,4013,0
2017-04-03,30.848,30.848,30.278,30.555,13388,0
2017-04-04,30.487,30.625,30.487,30.535,4728,0
2017-04-05,30.764,30.786,30.086,30.086,61928,0
2017-04-06,30.007,30.465,29.907,30.396,20041,0
2017-04-07,30.256,30.401,30.146,30.386,13392,0
2017-04-10,30.505,30.505,30.036,30.166,22020,0
2017-04-11,29.958,30.231,29.872,30.231,8735,0
2017-04-12,30.255,30.255,29.82,29.887,16861,0
2017-04-13,29.758,29.927,29.483,29.499,12023,0
2017-04-17,29.369,29.807,29.289,29.798,12480,0
2017-04-18,29.758,29.798,29.459,29.658,6633,0
2017-04-19,30.01,30.01,29.718,29.788,7169,0
2017-04-20,29.947,30.416,29.947,30.416,18338,0
2017-04-21,30.416,30.416,30.176,30.216,4102,0
2017-04-24,31.062,31.073,30.85,30.85,2377,0
2017-04-25,31.103,31.152,31.008,31.033,6966,0
2017-04-26,30.903,31.373,30.903,31.151,6925,0
2017-04-27,31.116,31.116,30.833,30.97,7200,0
2017-04-28,31.113,31.113,30.553,30.553,5904,0
2017-05-01,30.594,30.893,30.525,30.784,6921,0
2017-05-02,30.743,30.743,30.544,30.585,9285,0
2017-05-03,30.475,30.873,30.475,30.873,10472,0
2017-05-04,31.173,31.173,30.912,30.912,4508,0
2017-05-05,30.79,30.88,30.744,30.853,2899,0
2017-05-08,30.953,30.953,30.754,30.933,23600,0
2017-05-09,31.023,31.092,30.705,30.734,18853,0
2017-05-10,30.615,30.744,30.605,30.665,6831,0
2017-05-11,30.386,30.525,30.177,30.475,34414,0
2017-05-12,30.286,30.286,29.977,30.213,6105,0
2017-05-15,30.356,30.561,30.356,30.515,7800,0
2017-05-16,30.485,30.565,30.336,30.555,4824,0
2017-05-17,30.036,30.036,29.31,29.474,8444,0
2017-05-18,29.399,29.708,29.399,29.638,3831,0
2017-05-19,29.773,29.824,29.688,29.688,4091,0
2017-05-22,29.828,29.907,29.688,29.858,6432,0
2017-05-23,29.917,30.264,29.907,30.236,12928,0
2017-05-24,30.086,30.086,29.897,30.056,4463,0
2017-05-25,30.158,30.256,30.04,30.106,9814,0
2017-05-26,29.987,30.044,29.967,30.007,6056,0
2017-05-30,29.658,29.738,29.648,29.705,6183,0
2017-05-31,29.349,29.492,29.339,29.469,4989,0
2017-06-01,29.539,29.957,29.539,29.957,3560,0
2017-06-02,29.808,30.066,29.808,29.887,7844,0
2017-06-05,30.015,30.086,29.803,29.808,62924,0
2017-06-06,29.678,29.708,29.449,29.539,11108,0
2017-06-07,29.798,29.878,29.708,29.758,165852,0
2017-06-08,30.026,30.73,30.026,30.475,8106,0
2017-06-09,30.724,31.382,30.724,31.322,9404,0
2017-06-12,31.312,31.581,31.173,31.322,16681,0
2017-06-13,31.601,31.601,31.368,31.442,15928,0
2017-06-14,31.252,31.536,31.003,31.536,5517,0
2017-06-15,31.183,31.678,31.183,31.432,9731,0
2017-06-16,31.361,31.381,31.301,31.301,1919,0
2017-06-19,31.621,31.621,31.451,31.531,5121,0
2017-06-20,31.411,31.411,31.207,31.207,9468,0
2017-06-21,31.192,31.192,30.793,30.793,4062,0
2017-06-22,31.122,31.122,30.453,30.683,7337,0
2017-06-23,30.673,30.673,30.408,30.408,6043,0
2017-06-26,30.683,30.743,30.553,30.643,3555,0
2017-06-27,30.713,31.012,30.713,30.765,7647,0
2017-06-28,31.212,31.301,31.042,31.251,11329,0
2017-06-29,31.7,31.76,31.2,31.507,9611,0
2017-06-30,31.511,31.521,31.301,31.441,8303,0
2017-07-03,31.581,31.92,31.571,31.795,2917,0
2017-07-05,31.7,31.76,31.606,31.74,18855,0
2017-07-06,31.541,31.74,31.408,31.408,4550,0
2017-07-07,31.481,31.738,31.441,31.613,5014,0
2017-07-10,31.541,31.591,31.541,31.561,1157,0
2017-07-11,31.541,31.571,31.461,31.461,3366,0
2017-07-12,31.341,31.652,31.341,31.561,2798,0
2017-07-13,31.441,31.71,31.441,31.64,7170,0
2017-07-14,31.501,31.635,31.491,31.63,3072,0
2017-07-17,31.471,31.68,31.471,31.68,2296,0
2017-07-18,31.613,31.7,31.578,31.7,1061,0
2017-07-19,31.77,31.78,31.714,31.759,1947,0
2017-07-20,31.77,31.896,31.77,31.866,2324,0
2017-07-21,31.76,31.782,31.68,31.7,2205,0
2017-07-24,31.89,31.942,31.84,31.938,2633,0
2017-07-25,32.139,32.269,32.129,32.209,12112,0
2017-07-26,32.159,32.259,32.029,32.029,3788,0
2017-07-27,32.159,32.168,31.97,32,3666,0
2017-07-28,32.011,32.169,31.93,32.169,9415,0
2017-07-31,32.179,32.275,32.149,32.239,4895,0
2017-08-01,32.289,32.408,32.289,32.403,1709,0
2017-08-02,32.349,32.399,32.179,32.269,11843,0
2017-08-03,32.299,32.326,32.249,32.259,2266,0
2017-08-04,32.438,32.468,32.389,32.399,5946,0
2017-08-07,32.388,32.388,32.279,32.279,6698,0
2017-08-08,32.369,32.578,32.249,32.399,2281,0
2017-08-09,32.029,32.059,31.988,32.014,2832,0
2017-08-10,31.756,31.77,31.551,31.571,5790,0
2017-08-11,31.381,31.381,31.371,31.371,968,0
2017-08-14,31.441,31.96,31.441,31.96,5534,0
2017-08-15,32.039,32.039,31.852,31.91,4957,0
2017-08-16,32.019,32.072,31.88,31.89,3622,0
2017-08-17,31.868,31.868,31.392,31.401,3321,0
2017-08-18,31.152,31.375,31.142,31.346,1861,0
2017-08-21,31.172,31.267,31.152,31.261,5473,0
2017-08-22,31.251,31.571,31.251,31.551,3717,0
2017-08-23,31.281,31.66,31.281,31.64,2747,0
2017-08-24,31.611,31.71,31.611,31.63,2221,0
2017-08-25,31.791,31.875,31.791,31.82,892,0
2017-08-28,31.9,31.9,31.551,31.611,1726,0
2017-08-29,31.331,31.61,31.321,31.511,6277,0
2017-08-30,31.401,31.72,31.401,31.68,2245,0
2017-08-31,31.79,31.843,31.785,31.81,4275,0
2017-09-01,31.93,31.981,31.89,31.89,3706,0
2017-09-05,31.624,31.624,31.281,31.281,3553,0
2017-09-06,31.373,31.373,31.162,31.162,2663,0
2017-09-07,31.092,31.092,30.556,30.721,4320,0
2017-09-08,30.822,30.998,30.822,30.992,4892,0
2017-09-11,31.501,31.611,31.501,31.541,364,0
2017-09-12,31.491,31.811,31.351,31.78,4884,0
2017-09-13,31.75,31.777,31.74,31.756,2046,0
2017-09-14,31.75,31.76,31.688,31.739,2078,0
2017-09-15,31.74,31.81,31.571,31.81,8298,0
2017-09-18,31.99,32.11,31.98,32.105,23364,0
2017-09-19,32.08,32.185,32,32.185,4376,0
2017-09-20,32.07,32.3,31.64,32.244,2837,0
2017-09-21,32.281,32.281,32.281,32.281,220,0
2017-09-22,32.2111,32.3132,32.2111,32.3132,7567,0
2017-09-25,32.33,32.33,32.1301,32.2379,3441,0
2017-09-26,32.1543,32.24,32.1543,32.19,22222,0
2017-09-27,32.4,32.64,32.38,32.64,4310,0
2017-09-28,32.6846,32.8,32.54,32.8,2954,0
2017-09-29,33.05,33.05,32.96,32.96,2780,0
2017-10-02,33.18,33.18,32.99,33.151,15967,0
2017-10-03,33.226,33.33,33.13,33.33,14418,0
2017-10-04,33.16,33.4,33.16,33.39,4571,0
2017-10-05,33.5424,33.6414,33.5119,33.624,1898,0
2017-10-06,33.6752,33.6752,33.51,33.65,2574,0
2017-10-09,33.71,33.809,33.69,33.69,9147,0
2017-10-10,33.77,33.83,33.77,33.83,2630,0
2017-10-11,33.866,33.958,33.866,33.8847,2943,0
2017-10-12,33.9115,33.948,33.86,33.86,2582,0
2017-10-13,33.85,33.85,33.7862,33.8094,972,0
2017-10-16,33.8108,33.842,33.8108,33.83,918,0
2017-10-17,33.73,33.8121,33.62,33.67,6818,0
2017-10-18,33.7,33.82,33.6521,33.82,22690,0
2017-10-19,33.49,33.7034,33.49,33.6701,5319,0
2017-10-20,33.73,33.898,33.73,33.8446,6377,0
2017-10-23,33.813,33.813,33.73,33.73,3365,0
2017-10-24,33.81,33.89,33.81,33.89,606,0
2017-10-25,33.95,33.95,33.6072,33.7414,818,0
2017-10-26,33.909,33.9783,33.89,33.9453,1714,0
2017-10-27,33.9601,34.11,33.9601,34.11,4848,0
2017-10-30,34.05,34.05,33.871,33.9728,9957,0
2017-10-31,33.92,34.058,33.92,34.058,3279,0
2017-11-01,33.97,34.22,33.9,34.06,10555,0
2017-11-02,34.01,34.2672,34.01,34.23,2814,0
2017-11-03,34.34,34.34,34.1101,34.319,3584,0
2017-11-06,34.53,34.691,34.519,34.66,4262,0
2017-11-07,34.15,34.15,34.15,34.15,6320,0
2017-11-08,34.0913,34.2296,34.05,34.205,3640,0
2017-11-09,33.93,33.99,33.7601,33.77,1714,0
2017-11-10,33.73,33.73,33.69,33.7,1783,0
