Date,Open,High,Low,Close,Volume,OpenInt
2007-04-26,27.105,27.147,27.105,27.133,4083,0
2007-04-27,27.105,27.141,27.066,27.141,10930,0
2007-04-30,27.057,27.147,27.057,27.073,5406,0
2007-05-01,26.999,26.999,26.999,26.999,120,0
2007-05-02,26.991,27.147,26.747,27.147,21262,0
2007-05-03,27.105,27.19,27.105,27.156,6846,0
2007-05-04,27.316,27.398,27.316,27.398,1922,0
2007-05-07,27.564,27.606,27.564,27.606,3483,0
2007-05-08,27.19,27.316,27.141,27.316,722,0
2007-05-09,27.465,27.465,27.364,27.364,2042,0
2007-05-10,27.231,27.231,26.841,26.974,5525,0
2007-05-11,27.231,27.39,27.231,27.355,1561,0
2007-05-14,27.316,27.316,27.273,27.273,722,0
2007-05-15,27.231,27.355,26.941,26.941,1922,0
2007-05-16,27.355,27.355,27.355,27.355,3483,0
2007-05-17,27.316,27.316,27.316,27.316,241,0
2007-05-18,27.289,27.398,27.289,27.398,481,0
2007-05-21,27.439,27.439,26.897,27.398,10210,0
2007-05-22,27.481,27.481,27.481,27.481,241,0
2007-05-23,27.69,27.69,27.606,27.606,3123,0
2007-05-24,27.606,27.606,27.488,27.488,2164,0
2007-05-29,27.564,27.564,27.147,27.256,4083,0
2007-05-30,27.081,27.316,27.081,27.316,1561,0
2007-05-31,27.731,27.771,27.731,27.771,2883,0
2007-06-01,27.814,27.814,27.588,27.588,2042,0
2007-06-04,27.896,27.937,27.896,27.937,1319,0
2007-06-05,27.896,27.896,27.564,27.814,2280,0
2007-06-06,27.681,27.681,27.231,27.231,1561,0
2007-06-07,27.214,27.231,26.897,26.897,601,0
2007-06-11,27.264,27.355,27.19,27.273,1801,0
2007-06-12,27.066,27.066,26.999,26.999,241,0
2007-06-14,27.316,27.439,27.316,27.439,241,0
2007-06-18,27.896,27.896,27.896,27.896,241,0
2007-06-20,27.906,27.906,27.655,27.771,1319,0
2007-06-21,27.564,27.731,26.889,27.731,1801,0
2007-06-22,27.547,27.547,27.547,27.547,241,0
2007-06-25,27.481,27.481,27.481,27.481,1319,0
2007-06-26,27.54,27.54,27.522,27.522,481,0
2007-06-28,27.522,27.522,27.522,27.522,120,0
2007-06-29,27.731,27.731,27.231,27.231,1561,0
2007-07-02,27.78,28.022,27.78,28.022,1684,0
2007-07-03,28.146,28.146,28.146,28.146,601,0
2007-07-05,28.189,28.189,28.114,28.146,1081,0
2007-07-06,28.189,28.338,28.189,28.338,2402,0
2007-07-09,28.398,28.438,28.371,28.438,3123,0
2007-07-10,28.313,28.338,28.213,28.213,601,0
2007-07-11,28.247,28.247,28.114,28.114,1201,0
2007-07-12,28.421,28.421,28.421,28.421,241,0
2007-07-13,28.854,28.871,28.787,28.787,3003,0
2007-07-16,28.854,28.895,28.854,28.895,359,0
2007-07-17,28.648,28.713,28.648,28.713,601,0
2007-07-18,28.412,28.412,28.206,28.272,959,0
2007-07-19,28.713,28.713,28.713,28.713,120,0
2007-07-20,28.731,28.731,28.621,28.648,841,0
2007-07-23,28.688,28.688,28.688,28.688,241,0
2007-07-24,28.221,28.23,28.146,28.146,6247,0
2007-07-25,27.996,27.996,27.739,27.771,1561,0
2007-07-26,27.39,27.39,27.231,27.231,3123,0
2007-07-27,27.023,27.023,26.924,26.924,4083,0
2007-07-30,26.924,26.941,26.924,26.941,1441,0
2007-07-31,27.316,27.316,27.057,27.057,3003,0
2007-08-01,26.897,26.982,26.756,26.982,7448,0
2007-08-03,26.889,27.114,26.889,26.941,104624,0
2007-08-06,26.941,26.941,26.791,26.791,2402,0
2007-08-07,26.916,26.916,26.916,26.916,241,0
2007-08-09,26.773,26.982,26.741,26.741,2280,0
2007-08-10,26.116,26.183,26.116,26.183,722,0
2007-08-13,26.565,26.69,26.565,26.565,481,0
2007-08-14,26.324,26.324,26.241,26.241,601,0
2007-08-15,25.733,25.908,25.733,25.875,841,0
2007-08-16,25.242,25.667,24.743,25.242,3360,0
2007-08-20,25.332,25.332,25.116,25.2,94053,0
2007-08-21,25.525,25.658,25.516,25.566,8529,0
2007-08-22,26.156,26.156,26.156,26.156,359,0
2007-08-23,26.407,26.407,26.341,26.341,1081,0
2007-08-24,26.407,26.857,26.407,26.523,12853,0
2007-08-27,26.64,26.649,26.565,26.608,722,0
2007-08-28,26.407,26.407,25.908,25.908,1441,0
2007-08-29,26.282,26.565,26.266,26.565,1319,0
2007-08-31,26.791,26.791,26.791,26.791,241,0
2007-09-04,27.105,27.147,27.048,27.147,2883,0
2007-09-05,26.716,26.716,26.716,26.716,241,0
2007-09-06,26.889,27.014,26.881,26.999,1684,0
2007-09-07,26.565,26.565,26.532,26.548,841,0
2007-09-11,26.822,26.897,26.747,26.897,1801,0
2007-09-13,27.081,27.141,27.066,27.141,1441,0
2007-09-17,26.506,26.506,26.474,26.474,601,0
2007-09-18,26.773,27.081,26.773,27.081,6607,0
2007-09-19,27.69,27.69,27.623,27.623,3964,0
2007-09-21,27.697,27.771,27.697,27.771,5648,0
2007-09-24,27.014,27.713,26.465,27.713,2524,0
2007-09-26,27.981,27.981,27.896,27.896,2280,0
2007-09-27,28.181,28.247,28.131,28.247,2164,0
2007-09-28,28.272,28.313,28.272,28.313,481,0
2007-10-01,28.281,28.363,28.281,28.338,6727,0
2007-10-02,28.838,28.838,28.53,28.573,2763,0
2007-10-03,28.596,29.064,22.652,28.206,4323,0
2007-10-04,28.554,28.648,28.537,28.648,4083,0
2007-10-05,28.888,28.904,28.813,28.846,7326,0
2007-10-08,28.696,28.696,28.612,28.63,841,0
2007-10-09,28.838,28.846,28.754,28.754,1561,0
2007-10-10,28.813,28.955,28.813,28.955,841,0
2007-10-11,29.479,29.479,28.854,28.854,3123,0
2007-10-12,28.979,29.129,28.979,29.088,1201,0
2007-10-15,28.746,28.746,28.746,28.746,241,0
2007-10-16,28.404,28.554,28.122,28.256,2042,0
2007-10-17,28.813,28.813,28.545,28.545,241,0
2007-10-18,28.53,28.895,28.53,28.895,841,0
2007-10-19,28.506,28.589,26.964,27.814,15254,0
2007-10-22,27.771,27.964,27.771,27.964,241,0
2007-10-23,28.496,28.663,28.455,28.545,13451,0
2007-10-24,28.256,28.313,28.256,28.272,2280,0
2007-10-25,28.655,28.655,28.589,28.589,2763,0
2007-10-26,29.022,29.171,29.022,29.171,959,0
2007-10-29,29.262,29.288,29.097,29.247,722,0
2007-10-30,29.27,29.27,29.222,29.23,2883,0
2007-10-31,29.371,29.637,29.288,29.637,5285,0
2007-11-01,29.23,29.247,29.064,29.064,13451,0
2007-11-02,29.296,29.296,29.022,29.23,9852,0
2007-11-05,28.771,28.771,28.688,28.754,5406,0
2007-11-06,29.064,29.213,29.064,29.213,1441,0
2007-11-07,29.146,29.163,28.648,28.648,3723,0
2007-11-08,28.813,28.813,28.438,28.638,6006,0
2007-11-09,28.398,28.523,28.23,28.23,3360,0
2007-11-12,29.08,29.08,27.664,27.664,3045,0
2007-11-13,28.247,28.247,28.055,28.138,6006,0
2007-11-14,28.404,28.487,28.404,28.421,1081,0
2007-11-15,28.138,28.138,27.697,27.697,4445,0
2007-11-16,27.355,27.896,27.355,27.896,1353,0
2007-11-19,27.522,27.522,27.316,27.316,601,0
2007-11-20,27.747,27.747,27.664,27.664,1684,0
2007-11-21,27.181,27.273,26.982,27.273,2524,0
2007-11-23,27.606,27.69,27.597,27.69,1561,0
2007-11-26,27.855,27.855,27.355,27.355,1319,0
2007-11-27,27.597,27.713,27.439,27.713,2883,0
2007-11-28,28.013,28.38,27.896,28.355,5886,0
2007-11-29,28.114,28.238,28.114,28.238,601,0
2007-11-30,28.764,28.771,28.23,28.23,2883,0
2007-12-03,28.313,28.355,28.313,28.313,4684,0
2007-12-04,28.022,28.022,28.022,28.022,120,0
2007-12-05,28.398,28.447,28.346,28.447,3604,0
2007-12-06,28.23,28.731,28.23,28.731,3123,0
2007-12-07,28.764,28.764,28.648,28.688,2164,0
2007-12-10,28.404,28.813,28.404,28.813,4323,0
2007-12-11,28.854,28.854,28.23,28.23,959,0
2007-12-12,28.979,28.979,28.496,28.496,5046,0
2007-12-13,27.881,28.031,27.855,27.896,3360,0
2007-12-14,27.806,27.806,27.19,27.481,11892,0
2007-12-17,26.982,27.105,26.941,26.941,1561,0
2007-12-18,26.982,27.105,26.773,27.023,3360,0
2007-12-19,27.114,27.114,26.773,26.806,1561,0
2007-12-20,27.066,27.316,26.931,27.222,4083,0
2007-12-21,26.806,27.165,26.806,27.165,6727,0
2007-12-24,27.373,27.373,27.141,27.222,4083,0
2007-12-26,27.141,27.141,27.141,27.141,241,0
2007-12-27,27.264,27.289,27.264,27.289,2164,0
2007-12-28,27.473,27.473,27.473,27.473,3604,0
2007-12-31,27.39,27.465,26.806,27.339,4804,0
2008-01-02,27.488,27.488,26.683,27.057,4323,0
2008-01-03,27.306,27.306,26.706,27.141,1684,0
2008-01-04,27.114,27.114,26.724,26.822,7135,0
2008-01-07,26.64,26.765,26.474,26.64,6365,0
2008-01-08,26.931,27.014,26.557,26.557,2164,0
2008-01-09,26.532,26.615,26.357,26.598,3483,0
2008-01-10,26.315,26.889,25.808,26.806,4564,0
2008-01-11,26.39,26.39,26.141,26.141,959,0
2008-01-14,26.557,26.557,26.441,26.441,1922,0
2008-01-15,26.848,26.848,24.643,25.35,7326,0
2008-01-16,25.085,25.432,25.085,25.225,7448,0
2008-01-17,25.95,25.95,24.351,24.658,7568,0
2008-01-18,25.342,25.342,24.575,25.142,6486,0
2008-01-22,23.269,25.309,23.185,25.182,5285,0
2008-01-23,26.382,26.39,22.961,23.976,10450,0
2008-01-24,24.875,24.975,23.385,24.059,161921,0
2008-01-25,24.725,25.324,24.685,24.709,9729,0
2008-01-28,24.393,25.266,24.076,24.433,7926,0
2008-01-29,25.058,26.141,24.85,24.85,17596,0
2008-01-30,25.574,25.574,24.85,25.225,10887,0
2008-01-31,24.767,25.067,23.717,25.067,12853,0
2008-02-01,25.792,25.792,25.266,25.309,5886,0
2008-02-04,26.032,26.032,25.432,25.6,5046,0
2008-02-05,25.108,25.225,24.558,24.558,4804,0
2008-02-06,24.558,24.558,24.451,24.451,481,0
2008-02-07,23.943,24.184,23.943,24.142,5166,0
2008-02-08,24.027,24.027,24.027,24.027,241,0
2008-02-11,24.142,24.269,24.059,24.269,2763,0
2008-02-12,24.269,24.269,24.269,24.269,959,0
2008-02-13,24.152,24.602,24.152,24.602,959,0
2008-02-14,24.975,24.975,24.691,24.691,959,0
2008-02-15,25.534,25.534,24.643,24.808,3243,0
2008-02-19,25.1,25.1,24.567,24.9,4925,0
2008-02-20,24.542,24.643,24.542,24.558,959,0
2008-02-21,25.058,25.058,24.808,24.826,1922,0
2008-02-22,25.058,25.475,23.593,24.975,61501,0
2008-02-25,24.9,25.2,24.9,25.2,3360,0
2008-02-26,25.507,25.89,25.432,25.784,15495,0
2008-02-27,25.698,27.364,25.642,26.141,42403,0
2008-02-28,26.841,26.841,25.366,25.966,12251,0
2008-02-29,25.642,26.223,25.3,25.475,72191,0
2008-03-03,26.2,26.2,25.391,25.49,10690,0
2008-03-04,24.934,24.975,24.018,24.709,25706,0
2008-03-05,25.058,25.516,25.001,25.108,22462,0
2008-03-06,25.1,25.1,24.893,24.9,3964,0
2008-03-07,24.643,24.975,24.476,24.685,24745,0
2008-03-10,24.152,24.442,24.142,24.142,1081,0
2008-03-11,24.685,24.9,23.509,24.85,24264,0
2008-03-12,25.016,25.016,24.476,24.643,2644,0
2008-03-13,24.643,25.1,24.259,25.075,28589,0
2008-03-14,25.765,25.765,24.476,24.8,19097,0
2008-03-17,23.576,24.308,23.576,24.234,3964,0
2008-03-18,24.492,24.658,23.677,24.584,33514,0
2008-03-19,24.351,24.542,23.767,23.894,13093,0
2008-03-20,23.643,25.808,23.643,24.442,54295,0
2008-03-24,24.725,24.992,24.476,24.725,14533,0
2008-03-25,25.449,25.449,25.085,25.324,6365,0
2008-03-26,25.085,25.217,25.024,25.058,6846,0
2008-03-27,25.366,25.366,25.256,25.256,3003,0
2008-03-28,25.516,25.534,24.85,24.908,21863,0
2008-03-31,25.1,25.284,25.033,25.033,1201,0
2008-04-01,25.475,25.841,25.085,25.69,12012,0
2008-04-02,25.867,25.899,25.683,25.765,2524,0
2008-04-03,25.726,26.049,25.726,25.899,5166,0
2008-04-04,26.041,26.041,25.683,25.932,2524,0
2008-04-07,26.39,26.39,25.848,26.282,5285,0
2008-04-08,25.924,25.924,25.574,25.583,4323,0
2008-04-09,25.966,25.966,25.658,25.784,5406,0
2008-04-10,25.632,25.726,25.556,25.69,18858,0
2008-04-11,26.016,26.016,25.316,25.316,5166,0
2008-04-14,25.309,25.417,25.309,25.309,2164,0
2008-04-15,25.55,25.55,25.384,25.449,1319,0
2008-04-16,25.042,26.266,25.042,26.266,3483,0
2008-04-17,26.041,26.09,25.89,26.008,2164,0
2008-04-18,26.098,26.165,26.082,26.165,2883,0
2008-04-21,26.282,26.548,26.132,26.298,1081,0
2008-04-22,27.355,27.355,26.065,26.275,6247,0
2008-04-23,26.065,26.581,25.991,26.341,5873,0
2008-04-24,25.983,26.416,25.908,26.416,5285,0
2008-04-25,26.532,27.297,26.349,26.557,8055,0
2008-04-28,26.706,26.791,26.665,26.674,2948,0
2008-04-29,26.598,26.631,26.058,26.165,6006,0
2008-04-30,26.665,26.665,26.59,26.623,15254,0
2008-05-01,26.506,26.514,26.447,26.492,6831,0
2008-05-02,27.014,27.014,26.69,26.69,2164,0
2008-05-05,26.848,26.874,26.848,26.874,1911,0
2008-05-06,27.057,27.09,26.192,26.683,12195,0
2008-05-07,26.683,26.947,26.683,26.716,7975,0
2008-05-08,26.697,26.881,26.697,26.881,1754,0
2008-05-09,26.674,26.706,26.674,26.706,1081,0
2008-05-12,26.865,26.865,26.806,26.806,1504,0
2008-05-13,26.732,26.814,26.732,26.756,5406,0
2008-05-14,26.924,26.924,26.756,26.806,721,0
2008-05-15,26.947,27.014,26.841,26.897,8769,0
2008-05-16,27.165,27.382,27.09,27.231,16589,0
2008-05-19,27.647,27.964,27.331,27.515,10907,0
2008-05-20,27.28,27.515,26.916,27.339,21827,0
2008-05-21,26.889,27.289,26.889,26.907,4220,0
2008-05-22,27.141,27.556,27.048,27.048,2504,0
2008-05-23,26.382,27.306,26.382,26.716,20174,0
2008-05-27,26.59,26.59,26.482,26.532,3604,0
2008-05-28,27.241,27.241,26.456,26.514,8588,0
2008-05-29,26.39,26.64,26.39,26.631,2164,0
2008-05-30,26.706,26.814,26.683,26.814,5209,0
2008-06-02,27.58,27.58,26.416,26.416,8637,0
2008-06-03,26.608,26.623,26.456,26.456,601,0
2008-06-04,26.433,26.514,26.433,26.441,1081,0
2008-06-05,27.198,27.198,26.506,26.716,4684,0
2008-06-06,26.557,26.557,26.125,26.125,2941,0
2008-06-09,26.192,26.192,26.024,26.032,1081,0
2008-06-10,25.658,25.675,25.49,25.675,2891,0
2008-06-11,25.391,25.391,25.174,25.174,1021,0
2008-06-12,24.942,25.151,24.251,24.893,18763,0
2008-06-13,25.609,25.609,25.042,25.075,21262,0
2008-06-16,25.475,25.69,25.408,25.507,5057,0
2008-06-17,25.883,25.883,25.726,25.726,2702,0
2008-06-18,25.498,25.498,25.249,25.249,1346,0
2008-06-19,25.391,25.391,25.3,25.3,763,0
2008-06-20,25.075,25.159,24.808,24.975,1638,0
2008-06-23,24.9,24.908,24.826,24.875,1684,0
2008-06-24,24.808,25.225,24.685,24.685,6365,0
2008-06-25,25.266,25.266,24.867,24.934,841,0
2008-06-26,24.759,24.759,24.567,24.567,1377,0
2008-06-27,24.676,24.676,24.492,24.492,18015,0
2008-06-30,24.7,24.867,24.691,24.725,22583,0
2008-07-01,24.133,24.393,24.101,24.393,3003,0
2008-07-02,24.366,24.366,24.152,24.152,1243,0
2008-07-03,23.734,23.734,23.534,23.709,2644,0
2008-07-07,23.185,24.001,22.169,24.001,8995,0
2008-07-08,23.784,24.634,23.576,24.308,27520,0
2008-07-09,24.152,25.609,24.152,24.225,11446,0
2008-07-10,23.776,24.018,23.776,24.018,7262,0
2008-07-11,23.877,23.96,23.784,23.96,3123,0
2008-07-14,23.385,24.009,23.385,23.677,2637,0
2008-07-15,23.269,23.444,23.269,23.409,9008,0
2008-07-16,22.802,23.534,22.802,23.534,5508,0
2008-07-17,24.251,24.752,23.908,23.935,14472,0
2008-07-18,23.734,24.018,23.734,23.976,7808,0
2008-07-21,25.016,25.108,24.133,24.351,11311,0
2008-07-22,24.201,24.269,24.176,24.269,3604,0
2008-07-23,24.276,24.792,24.276,24.602,19699,0
2008-07-24,24.358,24.358,23.842,23.877,4323,0
2008-07-25,23.868,24.217,23.842,23.842,7448,0
2008-07-28,24.542,24.542,23.628,23.651,7747,0
2008-07-29,23.561,23.734,22.711,23.444,33065,0
2008-07-30,22.503,23.819,22.503,23.668,8697,0
2008-07-31,23.809,23.809,23.561,23.561,6741,0
2008-08-01,24.527,24.527,22.81,23.061,12467,0
2008-08-04,23.069,23.069,23.052,23.052,861,0
2008-08-05,23.185,23.251,22.563,23.227,18528,0
2008-08-06,24.194,24.194,23.269,23.519,5784,0
2008-08-07,23.318,23.318,23.069,23.079,2382,0
2008-08-08,22.468,23.203,22.468,23.093,2997,0
2008-08-11,22.977,23.234,22.943,23.136,9832,0
2008-08-12,22.994,23.145,22.902,22.994,8832,0
2008-08-13,22.802,23.917,22.643,22.952,16288,0
2008-08-14,23.753,23.753,22.636,22.636,3053,0
2008-08-15,22.636,22.636,22.253,22.253,6892,0
2008-08-18,23.127,23.127,22.311,22.311,6879,0
2008-08-19,21.761,22.112,21.761,22.112,7688,0
2008-08-20,22.177,22.328,22.061,22.162,14298,0
2008-08-21,22.393,22.81,21.761,22.328,24865,0
2008-08-22,22.718,22.81,22.468,22.727,17295,0
2008-08-25,22.535,22.702,22.304,22.669,16453,0
2008-08-26,22.535,22.535,22.477,22.503,8545,0
2008-08-27,22.643,23.561,22.563,23.302,67930,0
2008-08-28,23.294,23.309,23.061,23.061,7858,0
2008-08-29,23.685,23.685,22.544,22.544,38968,0
2008-09-02,22.611,22.876,22.611,22.636,3896,0
2008-09-03,22.386,22.468,21.945,21.963,7470,0
2008-09-04,21.695,21.787,21.528,21.628,5187,0
2008-09-05,21.261,21.312,21.113,21.312,5534,0
2008-09-08,22.386,22.386,21.187,21.479,10872,0
2008-09-09,21.437,21.728,21.02,21.02,14149,0
2008-09-10,20.936,21.105,20.936,21.105,1874,0
2008-09-11,20.514,21.645,20.514,20.697,9249,0
2008-09-12,21.146,21.404,21.128,21.386,2167,0
2008-09-15,20.347,24.259,20.347,21.269,42605,0
2008-09-16,20.955,21.562,19.788,20.263,31888,0
2008-09-17,19.465,20.813,19.465,20.371,70565,0
2008-09-18,22.037,24.119,20.146,20.963,253197,0
2008-09-19,22.237,24.527,22.061,23.309,65778,0
2008-09-22,23.992,23.992,21.562,21.995,50382,0
2008-09-23,21.645,23.101,20.755,21.312,93281,0
2008-09-24,21.612,21.728,20.397,21.278,62256,0
2008-09-25,20.646,21.976,20.646,21.637,50611,0
2008-09-26,22.446,22.446,20.978,21.046,27798,0
2008-09-29,21.827,21.827,18.499,19.106,27433,0
2008-09-30,18.539,26.889,18.539,19.979,69842,0
2008-10-01,19.929,21.229,19.655,20.128,39043,0
2008-10-02,19.972,19.972,18.673,19.006,44560,0
2008-10-03,19.131,20.079,18.898,19.056,28895,0
2008-10-06,19.929,19.929,17.14,17.916,92706,0
2008-10-07,19.655,19.655,17.157,17.649,55496,0
2008-10-08,16.493,17.508,16.276,16.75,37670,0
2008-10-09,17.318,17.732,16.142,16.142,43362,0
2008-10-10,14.969,15.402,13.711,15.184,28917,0
2008-10-13,16.685,17.283,15.935,17.283,25281,0
2008-10-14,18.889,19.788,17.134,17.732,140330,0
2008-10-15,17.483,17.725,15.318,15.394,55659,0
2008-10-16,14.669,15.985,14.669,15.861,26242,0
2008-10-17,16.442,16.442,15.601,15.918,13713,0
2008-10-20,15.451,17.866,15.335,16.549,84791,0
2008-10-21,16.4,16.484,15.426,15.593,34566,0
2008-10-22,14.936,15.301,14.195,14.636,45129,0
2008-10-23,15.194,16.4,14.069,14.752,101304,0
2008-10-24,13.737,14.319,13.694,13.703,21741,0
2008-10-27,14.136,14.153,13.237,13.237,55349,0
2008-10-28,14.218,14.985,13.487,14.985,27005,0
2008-10-29,14.386,15.568,14.386,15.568,15048,0
2008-10-30,15.985,16.051,15.278,15.701,23455,0
2008-10-31,15.434,16.783,15.269,16.009,11560,0
2008-11-03,16.659,16.659,15.684,16.068,56496,0
2008-11-04,16.442,18.065,16.442,17.242,125996,0
2008-11-05,18.441,18.697,16.216,16.216,40397,0
2008-11-06,16.235,16.65,15.194,15.484,56337,0
2008-11-07,15.816,16.867,15.651,16.074,33849,0
2008-11-10,16.575,16.985,15.8,16.343,26269,0
2008-11-11,15.345,19.655,14.851,15.734,47493,0
2008-11-12,15.367,17.391,14.678,14.678,47575,0
2008-11-13,15.725,15.725,14.244,15.46,27493,0
2008-11-14,16.775,16.775,14.569,14.827,38609,0
2008-11-17,14.344,15.318,14.344,14.985,26115,0
2008-11-18,14.609,14.786,14.186,14.569,147896,0
2008-11-19,14.186,14.811,13.787,13.819,42643,0
2008-11-20,15.018,16.258,12.787,13.079,108368,0
2008-11-21,14.511,14.511,12.28,13.503,71041,0
2008-11-24,13.627,15.617,13.627,14.944,122499,0
2008-11-25,14.745,17.832,14.136,15.078,70061,0
2008-11-26,14.311,16.65,14.311,15.059,179128,0
2008-11-28,15.807,15.807,14.701,15.285,21315,0
2008-12-01,14.511,15.068,13.595,13.977,62516,0
2008-12-02,15.101,15.101,13.778,14.444,53261,0
2008-12-03,14.603,14.918,13.902,14.626,45249,0
2008-12-04,14.485,14.609,13.562,14.052,42004,0
2008-12-05,13.819,14.551,13.487,14.102,38822,0
2008-12-08,15.094,15.469,13.937,15.194,159984,0
2008-12-09,14.811,15.301,14.71,14.776,112171,0
2008-12-10,15.243,15.675,15.059,15.285,115314,0
2008-12-11,15.426,15.891,15.175,15.175,67172,0
2008-12-12,14.985,15.443,14.644,15.358,75360,0
2008-12-15,15.776,15.776,15.194,15.358,85147,0
2008-12-16,15.535,16.118,15.309,16.001,130655,0
2008-12-17,15.967,16.308,15.161,16.201,85547,0
2008-12-18,15.875,16.442,15.385,15.734,507355,0
2008-12-19,14.959,15.443,14.609,14.893,480240,0
2008-12-22,15.161,15.161,14.586,14.835,272525,0
2008-12-23,15.059,15.059,14.603,14.685,184928,0
2008-12-24,14.678,15.135,13.902,14.844,50522,0
2008-12-26,14.817,14.977,14.759,14.91,229310,0
2008-12-29,15.725,15.725,14.918,15.018,106925,0
2008-12-30,14.877,15.976,14.877,15.352,71997,0
2008-12-31,15.601,15.719,15.068,15.617,100793,0
2009-01-02,15.684,15.884,15.426,15.807,129268,0
2009-01-05,16.766,16.766,15.535,15.645,24286,0
2009-01-06,15.593,15.918,15.593,15.75,75619,0
2009-01-07,15.701,15.759,15.335,15.759,26806,0
2009-01-08,15.426,15.601,15.352,15.501,29218,0
2009-01-09,15.385,15.55,15.269,15.285,21084,0
2009-01-12,15.227,15.227,14.669,14.802,33049,0
2009-01-13,14.727,14.877,14.427,14.701,47775,0
2009-01-14,14.253,14.253,13.962,14.094,23278,0
2009-01-15,14.319,14.503,13.568,14.211,135674,0
2009-01-16,14.551,14.609,14.111,14.261,124325,0
2009-01-20,13.761,13.836,13.404,13.47,43368,0
2009-01-21,13.36,13.91,13.329,13.902,48478,0
2009-01-22,13.404,13.627,13.277,13.627,29603,0
2009-01-23,12.787,13.427,11.447,13.277,286140,0
2009-01-26,13.703,13.787,13.52,13.528,7100,0
2009-01-27,13.919,13.945,13.753,13.81,36538,0
2009-01-28,14.427,14.454,14.218,14.344,22893,0
2009-01-29,13.737,14.087,13.568,13.644,19740,0
2009-01-30,13.81,13.81,13.52,13.577,90510,0
2009-02-02,13.379,13.555,13.36,13.555,18100,0
2009-02-03,13.47,13.937,13.47,13.878,24253,0
2009-02-04,13.953,14.044,13.694,13.819,17503,0
2009-02-05,13.854,14.102,13.595,13.962,26090,0
2009-02-06,13.869,14.368,13.869,14.327,30942,0
2009-02-09,14.211,14.394,14.204,14.27,9607,0
2009-02-10,14.127,14.394,13.52,13.537,15296,0
2009-02-11,13.804,13.862,13.48,13.621,25582,0
2009-02-12,13.412,13.577,13.286,13.577,13687,0
2009-02-13,13.577,13.687,13.446,13.537,38589,0
2009-02-17,13.07,13.087,12.704,12.813,52993,0
2009-02-18,12.738,12.822,12.612,12.779,63767,0
2009-02-19,13.103,13.103,12.712,12.804,62112,0
2009-02-20,12.489,12.654,12.414,12.597,18141,0
2009-02-23,12.496,12.578,12.055,12.055,18786,0
2009-02-24,12.204,12.62,12.138,12.62,18522,0
2009-02-25,12.237,12.496,12.155,12.395,18819,0
2009-02-26,12.47,12.57,12.105,12.114,14305,0
2009-02-27,12.122,12.319,11.864,12.096,47103,0
2009-03-02,11.747,11.788,11.356,11.447,105057,0
2009-03-03,11.447,12.364,11.28,11.43,412725,0
2009-03-04,11.557,12.046,11.557,11.904,33662,0
2009-03-05,11.706,11.721,11.365,11.455,27001,0
2009-03-06,11.688,11.755,11.215,11.481,43247,0
2009-03-09,11.039,11.321,11.039,11.246,53035,0
2009-03-10,11.481,12.03,11.481,12.006,31085,0
2009-03-11,12.038,12.138,11.864,12.02,53926,0
2009-03-12,11.864,12.229,11.813,12.229,7572,0
2009-03-13,12.57,12.57,12.162,12.405,87156,0
2009-03-16,12.629,12.755,12.438,12.489,183511,0
2009-03-17,12.555,12.787,12.555,12.671,48704,0
2009-03-18,12.747,13.27,12.414,13.103,18680,0
2009-03-19,13.395,13.395,13.012,13.012,51346,0
2009-03-20,12.695,13.129,12.695,12.928,26151,0
2009-03-23,13.487,13.795,13.353,13.795,51206,0
2009-03-24,13.52,13.637,13.321,13.321,34263,0
2009-03-25,13.612,13.761,13.344,13.546,46439,0
2009-03-26,13.719,13.962,13.687,13.895,11832,0
2009-03-27,13.487,13.568,13.379,13.461,18475,0
2009-03-30,13.27,13.27,12.804,12.804,6354,0
2009-03-31,13.079,13.387,13.079,13.188,8951,0
2009-04-01,13.178,13.612,13.178,13.37,11151,0
2009-04-02,14.052,14.337,13.985,14.177,36473,0
2009-04-03,14.111,14.227,14.012,14.161,6410,0
2009-04-06,13.977,14.736,13.869,14.087,198024,0
2009-04-07,13.727,13.928,13.661,13.804,71016,0
2009-04-08,13.795,13.91,13.577,13.769,20410,0
2009-04-09,14.253,14.253,14.037,14.236,32026,0
2009-04-13,14.218,14.534,14.145,14.46,42817,0
2009-04-14,14.378,14.402,14.236,14.27,13719,0
2009-04-15,14.368,14.503,14.177,14.503,12869,0
2009-04-16,14.436,14.603,14.418,14.56,78996,0
2009-04-17,14.653,14.653,14.418,14.534,50327,0
2009-04-20,14.352,14.352,13.828,13.902,56218,0
2009-04-21,13.819,14.227,13.819,14.211,18597,0
2009-04-22,13.854,14.284,13.854,14.037,37253,0
2009-04-23,14.261,14.46,14.204,14.46,25779,0
2009-04-24,13.994,14.767,13.994,14.653,16255,0
2009-04-27,14.436,14.626,14.344,14.494,6526,0
2009-04-28,14.311,14.444,14.311,14.41,25777,0
2009-04-29,14.603,14.918,14.603,14.811,28325,0
2009-04-30,15.161,15.161,14.811,14.86,191733,0
2009-05-01,14.893,15.144,14.893,15.026,23194,0
2009-05-04,15.402,15.725,15.326,15.725,35650,0
2009-05-05,15.701,15.701,15.477,15.609,21410,0
2009-05-06,15.759,15.943,15.684,15.918,108663,0
2009-05-07,15.985,16.1,15.593,15.693,33461,0
2009-05-08,16.074,16.408,15.967,16.408,242895,0
2009-05-11,16.001,16.059,15.9,15.943,8982,0
2009-05-12,16.168,16.168,15.843,16.074,27618,0
2009-05-13,15.734,15.734,15.385,15.451,31804,0
2009-05-14,15.426,15.711,15.426,15.645,31219,0
2009-05-15,15.576,15.786,15.469,15.535,27068,0
2009-05-18,15.626,16.093,15.626,16.084,28647,0
2009-05-19,16.059,16.351,16.034,16.184,113272,0
2009-05-20,16.4,16.549,16.243,16.243,12933,0
2009-05-21,16.118,16.193,16.009,16.193,38797,0
2009-05-22,16.374,16.459,16.317,16.317,23262,0
2009-05-26,16.149,16.642,16.134,16.624,27461,0
2009-05-27,16.508,16.566,16.285,16.285,12794,0
2009-05-28,16.325,16.575,16.268,16.575,20221,0
2009-05-29,16.783,16.826,16.575,16.826,14439,0
2009-06-01,17.14,17.366,17.099,17.134,105549,0
2009-06-02,17.134,17.309,17.033,17.175,275946,0
2009-06-03,16.901,16.901,16.442,16.616,125652,0
2009-06-04,16.633,16.8,16.624,16.742,30597,0
2009-06-05,16.94,16.94,16.535,16.608,235422,0
2009-06-08,16.449,16.566,16.243,16.566,31568,0
2009-06-09,16.667,16.766,16.566,16.734,20036,0
2009-06-10,17.084,17.084,16.558,16.725,14215,0
2009-06-11,16.857,17.258,16.857,17.09,18008,0
2009-06-12,16.94,17.033,16.875,17.033,28146,0
2009-06-15,16.608,16.608,16.268,16.459,14239,0
2009-06-16,16.426,16.525,16.118,16.317,79378,0
2009-06-17,16.176,16.4,16.109,16.3,12585,0
2009-06-18,16.159,16.408,16.159,16.243,23822,0
2009-06-19,16.459,16.475,16.384,16.433,27788,0
2009-06-22,16.4,16.4,15.741,15.8,67742,0
2009-06-23,16.074,16.074,15.884,16.025,12798,0
2009-06-24,16.317,16.317,16.044,16.044,59161,0
2009-06-25,16.093,16.484,16.084,16.484,14702,0
2009-06-26,16.525,16.525,16.384,16.499,12256,0
2009-06-29,16.584,16.608,16.475,16.558,7665,0
2009-06-30,16.566,16.584,16.285,16.459,15248,0
2009-07-01,16.717,16.835,16.616,16.8,291908,0
2009-07-02,16.292,16.325,16.243,16.249,13027,0
2009-07-06,16.118,16.184,16.017,16.126,9806,0
2009-07-07,16.216,16.216,15.851,15.9,9995,0
2009-07-08,15.958,15.958,15.609,15.701,10145,0
2009-07-09,15.9,16.001,15.861,15.926,15028,0
2009-07-10,15.651,15.843,15.593,15.701,95240,0
2009-07-13,15.684,16.051,15.684,16.034,19464,0
2009-07-14,16.142,16.201,16.025,16.201,188858,0
2009-07-15,16.499,16.816,16.499,16.766,72680,0
2009-07-16,16.675,16.94,16.675,16.94,53843,0
2009-07-17,16.835,16.933,16.775,16.909,23627,0
2009-07-20,17.175,17.265,17.033,17.265,15331,0
2009-07-21,17.448,17.448,17.157,17.332,14518,0
2009-07-22,17.318,17.448,17.318,17.383,13402,0
2009-07-23,17.391,17.783,17.383,17.725,108137,0
2009-07-24,17.624,17.739,17.608,17.725,40660,0
2009-07-27,17.699,17.757,17.558,17.732,24931,0
2009-07-28,17.649,17.649,17.466,17.633,22619,0
2009-07-29,17.624,17.624,17.399,17.541,13636,0
2009-07-30,17.815,18.025,17.792,17.883,20962,0
2009-07-31,17.998,18.182,17.907,18.14,17770,0
2009-08-03,18.516,18.597,18.424,18.556,14653,0
2009-08-04,18.405,18.615,18.405,18.524,17124,0
2009-08-05,18.556,18.556,18.298,18.516,22389,0
2009-08-06,18.441,18.441,18.249,18.282,4832,0
2009-08-07,18.383,18.449,18.215,18.347,19741,0
2009-08-10,18.223,18.273,18.082,18.115,9943,0
2009-08-11,18.025,18.047,17.941,18.016,583211,0
2009-08-12,18.091,18.366,18.091,18.198,72820,0
2009-08-13,18.499,18.556,18.366,18.449,29220,0
2009-08-14,18.481,18.481,18.223,18.366,14560,0
2009-08-17,17.815,17.815,17.707,17.783,39259,0
2009-08-18,17.883,18.115,17.883,18.082,11691,0
2009-08-19,17.84,18.257,17.815,18.166,40504,0
2009-08-20,18.206,18.433,18.206,18.433,18673,0
2009-08-21,18.673,18.781,18.639,18.773,13180,0
2009-08-24,18.873,18.889,18.724,18.739,9091,0
2009-08-25,18.906,19.023,18.84,18.889,25832,0
2009-08-26,18.732,18.798,18.632,18.773,20647,0
2009-08-27,18.781,18.939,18.574,18.916,13974,0
2009-08-28,19.164,19.164,18.898,18.916,14890,0
2009-08-31,18.757,18.84,18.556,18.814,22413,0
2009-09-01,18.623,18.881,18.316,18.332,14412,0
2009-09-02,18.175,18.433,18.175,18.316,45251,0
2009-09-03,18.473,18.489,18.332,18.464,22725,0
2009-09-04,18.516,18.823,18.508,18.781,13804,0
2009-09-08,19.188,19.188,19.097,19.14,4114,0
2009-09-09,19.255,19.439,19.216,19.33,12118,0
2009-09-10,19.33,19.565,19.238,19.565,12627,0
2009-09-11,19.631,19.64,19.497,19.506,9164,0
2009-09-14,19.282,19.556,19.282,19.556,18167,0
2009-09-15,19.506,19.671,19.398,19.623,20250,0
2009-09-16,19.863,20.064,19.796,20.046,73842,0
2009-09-17,19.915,20.088,19.872,19.922,14293,0
2009-09-18,20.071,20.071,19.855,19.997,25998,0
2009-09-21,19.573,19.698,19.365,19.655,22015,0
2009-09-22,20.031,20.088,19.922,19.997,38375,0
2009-09-23,20.013,20.196,19.872,19.887,35847,0
2009-09-24,20.046,20.046,19.522,19.623,40878,0
2009-09-25,19.439,19.581,19.413,19.455,21162,0
2009-09-28,19.488,19.863,19.488,19.781,31983,0
2009-09-29,19.614,19.671,19.522,19.614,13115,0
2009-09-30,19.796,19.896,19.529,19.746,23880,0
2009-10-01,19.522,19.522,19.088,19.164,100808,0
2009-10-02,18.847,19.106,18.847,18.956,44152,0
2009-10-05,18.973,19.339,18.973,19.289,24499,0
2009-10-06,19.439,19.722,19.439,19.556,14082,0
2009-10-07,19.389,19.465,19.365,19.455,32583,0
2009-10-08,19.806,20.031,19.781,19.938,29023,0
2009-10-09,19.788,19.896,19.788,19.872,17550,0
2009-10-12,19.972,20.222,19.972,19.972,18172,0
2009-10-13,19.887,19.964,19.788,19.964,29495,0
2009-10-14,20.296,20.438,20.279,20.438,30368,0
2009-10-15,20.288,20.397,20.255,20.397,12590,0
2009-10-16,20.137,20.213,20.031,20.155,29926,0
2009-10-19,20.379,20.514,20.263,20.481,27702,0
2009-10-20,20.555,20.555,20.205,20.338,24204,0
2009-10-21,20.23,20.555,20.222,20.23,15874,0
2009-10-22,20.173,20.379,20.031,20.363,63961,0
2009-10-23,20.363,20.387,20.039,20.054,21703,0
2009-10-26,20.173,20.213,19.689,19.788,19559,0
2009-10-27,19.755,19.755,19.515,19.581,31637,0
2009-10-28,19.273,19.406,18.823,18.864,126841,0
2009-10-29,19.389,19.698,19.389,19.623,73016,0
2009-10-30,19.547,19.547,18.881,18.956,35255,0
2009-11-02,19.065,19.356,18.906,19.056,33243,0
2009-11-03,18.906,19.088,18.873,19.088,4645,0
2009-11-04,19.422,19.604,19.372,19.372,17549,0
2009-11-05,19.556,19.655,19.515,19.614,14441,0
2009-11-06,19.488,19.679,19.465,19.631,22057,0
2009-11-09,20.088,20.205,20.054,20.173,5925,0
2009-11-10,20.039,20.173,19.788,20.146,35194,0
2009-11-11,20.279,20.397,20.114,20.164,10879,0
2009-11-12,19.988,20.155,19.863,19.863,8323,0
2009-11-13,19.872,20.181,19.863,20.146,34931,0
2009-11-16,20.279,20.597,20.272,20.473,33562,0
2009-11-17,20.071,20.406,20.071,20.371,33176,0
2009-11-18,20.313,20.322,20.205,20.322,11919,0
2009-11-19,20.022,20.022,19.806,19.972,14318,0
2009-11-20,19.614,19.829,19.614,19.829,17174,0
2009-11-23,20.272,20.313,20.137,20.146,14288,0
2009-11-24,20.046,20.054,19.929,20.013,27107,0
2009-11-25,20.155,20.338,20.155,20.338,29203,0
2009-11-27,19.538,19.796,19.314,19.773,5019,0
2009-11-30,19.813,19.896,19.655,19.813,30338,0
2009-12-01,20.213,20.495,20.181,20.414,57684,0
2009-12-02,20.428,20.473,20.272,20.446,28558,0
2009-12-03,20.571,20.612,20.338,20.347,23763,0
2009-12-04,20.406,20.555,20.146,20.296,42350,0
2009-12-07,20.247,20.313,20.164,20.173,10998,0
2009-12-08,19.988,19.988,19.755,19.822,18884,0
2009-12-09,19.689,19.872,19.655,19.872,13592,0
2009-12-10,19.896,19.956,19.881,19.938,12375,0
2009-12-11,19.938,19.997,19.839,19.881,8533,0
2009-12-14,20.079,20.079,19.964,20.079,20452,0
2009-12-15,19.915,19.922,19.881,19.896,10005,0
2009-12-16,19.938,20.196,19.938,20.064,33158,0
2009-12-17,19.679,19.765,19.623,19.623,41174,0
2009-12-18,19.604,19.623,19.38,19.538,546200,0
2009-12-21,19.565,19.715,19.565,19.623,17835,0
2009-12-22,19.755,19.755,19.623,19.715,14189,0
2009-12-23,19.729,19.915,19.722,19.905,40745,0
2009-12-24,19.848,20.039,19.848,20.031,7213,0
2009-12-28,20.122,20.122,19.964,20.039,17280,0
2009-12-29,20.097,20.114,20.031,20.097,12628,0
2009-12-30,19.855,20.022,19.829,20.022,21033,0
2009-12-31,19.964,20.071,19.922,19.922,16115,0
2010-01-04,20.371,20.495,20.238,20.454,33801,0
2010-01-05,20.495,20.555,20.387,20.473,15779,0
2010-01-06,20.338,20.562,20.338,20.562,19448,0
2010-01-07,20.347,20.514,20.313,20.486,32635,0
2010-01-08,20.562,20.687,20.428,20.655,11985,0
2010-01-11,20.888,20.888,20.704,20.755,66572,0
2010-01-12,20.473,20.629,20.473,20.522,33748,0
2010-01-13,20.605,20.746,20.555,20.746,15138,0
2010-01-14,20.764,20.928,20.764,20.853,26638,0
2010-01-15,20.764,20.764,20.438,20.597,8530,0
2010-01-19,20.562,20.804,20.562,20.804,6849,0
2010-01-20,20.355,20.355,20.106,20.222,34347,0
2010-01-21,20.222,20.222,19.765,19.788,17582,0
2010-01-22,19.746,19.765,19.339,19.339,34420,0
2010-01-25,19.722,19.746,19.573,19.671,27043,0
2010-01-26,19.488,19.663,19.398,19.522,10490,0
2010-01-27,19.339,19.465,19.247,19.455,17231,0
2010-01-28,19.529,19.529,19.014,19.207,33069,0
2010-01-29,19.23,19.23,18.798,18.798,12304,0
2010-02-01,19.081,19.223,19.073,19.172,26388,0
2010-02-02,19.314,19.581,19.314,19.581,47193,0
2010-02-03,19.398,19.473,19.305,19.413,401709,0
2010-02-04,19.048,19.048,18.53,18.548,59451,0
2010-02-05,18.508,18.508,18.007,18.374,105509,0
2010-02-08,18.241,18.481,18.182,18.182,40169,0
2010-02-09,18.59,18.864,18.424,18.732,25241,0
2010-02-10,18.632,18.724,18.481,18.59,41921,0
2010-02-11,18.574,18.832,18.516,18.814,17190,0
2010-02-12,18.539,18.657,18.441,18.657,25110,0
2010-02-16,18.748,19.065,18.706,19.065,7278,0
2010-02-17,19.164,19.18,19.056,19.081,7303,0
2010-02-18,18.991,19.23,18.991,19.23,12830,0
2010-02-19,18.898,19.157,18.898,19.122,12742,0
2010-02-22,19.223,19.223,19.048,19.114,32489,0
2010-02-23,19.014,19.056,18.798,18.832,16126,0
2010-02-24,18.916,18.973,18.847,18.939,27990,0
2010-02-25,18.59,18.789,18.516,18.766,26703,0
2010-02-26,18.773,19.006,18.739,18.982,28523,0
2010-03-01,18.982,19.157,18.965,19.157,29556,0
2010-03-02,19.207,19.372,19.207,19.323,33273,0
2010-03-03,19.473,19.64,19.473,19.556,8943,0
2010-03-04,19.431,19.506,19.33,19.439,22260,0
2010-03-05,19.565,19.863,19.565,19.855,9742,0
2010-03-08,19.848,19.887,19.788,19.863,9153,0
2010-03-09,19.698,19.887,19.698,19.822,28466,0
2010-03-10,19.972,19.972,19.813,19.881,24171,0
2010-03-11,19.887,19.964,19.822,19.956,20663,0
2010-03-12,20.064,20.114,20.022,20.106,28209,0
2010-03-15,19.956,19.979,19.813,19.972,37536,0
2010-03-16,19.972,20.173,19.972,20.079,11601,0
2010-03-17,20.247,20.422,20.247,20.296,58995,0
2010-03-18,20.255,20.279,20.088,20.23,14976,0
2010-03-19,20.23,20.23,19.922,20.013,16050,0
2010-03-22,19.806,20.079,19.806,20.071,17748,0
2010-03-23,20.137,20.213,20.106,20.205,4589,0
2010-03-24,19.929,19.946,19.839,19.887,30490,0
2010-03-25,20.013,20.106,19.855,19.855,31168,0
2010-03-26,20.046,20.071,19.956,20.064,19666,0
2010-03-29,20.205,20.279,20.155,20.279,24635,0
2010-03-30,20.272,20.379,20.181,20.288,49253,0
2010-03-31,20.187,20.322,20.181,20.187,28078,0
2010-04-01,20.397,20.622,20.397,20.571,99406,0
2010-04-05,20.486,20.72,20.486,20.697,24920,0
2010-04-06,20.504,20.655,20.504,20.637,26746,0
2010-04-07,20.588,20.588,20.463,20.522,10698,0
2010-04-08,20.288,20.546,20.279,20.546,10188,0
2010-04-09,20.629,20.772,20.629,20.704,43449,0
2010-04-12,20.822,20.83,20.72,20.779,44586,0
2010-04-13,20.746,20.772,20.612,20.764,31772,0
2010-04-14,20.862,21.062,20.838,21.062,29151,0
2010-04-15,20.972,21.078,20.922,21.012,47565,0
2010-04-16,20.83,20.846,20.522,20.538,30011,0
2010-04-19,20.397,20.495,20.313,20.481,31233,0
2010-04-20,20.637,20.772,20.622,20.637,32887,0
2010-04-21,20.597,20.637,20.446,20.588,20987,0
2010-04-22,20.23,20.428,20.213,20.428,10834,0
2010-04-23,20.387,20.637,20.387,20.637,8490,0
2010-04-26,20.629,20.687,20.529,20.571,76525,0
2010-04-27,20.296,20.387,19.813,19.813,39844,0
2010-04-28,19.872,19.946,19.679,19.855,15659,0
2010-04-29,20.097,20.181,20.097,20.122,11266,0
2010-04-30,20.005,20.046,19.956,19.997,55049,0
2010-05-03,19.938,20.137,19.938,20.106,21903,0
2010-05-04,19.515,19.604,19.197,19.296,23198,0
2010-05-05,18.924,19.073,18.814,18.939,27084,0
2010-05-06,18.84,18.84,16.857,17.25,47455,0
2010-05-07,17.783,18.449,17.757,17.998,45560,0
2010-05-10,19.207,19.289,18.832,19.18,39018,0
2010-05-11,18.847,19.197,18.832,18.956,32275,0
2010-05-12,19.148,19.255,19.106,19.23,26650,0
2010-05-13,19.148,19.188,18.956,18.956,10009,0
2010-05-14,18.665,18.665,18.316,18.499,37883,0
2010-05-17,18.405,18.489,18.057,18.489,21053,0
2010-05-18,18.657,18.657,18.099,18.132,17252,0
2010-05-19,17.889,18.132,17.84,18.007,59293,0
2010-05-20,17.475,17.616,17.224,17.309,27858,0
2010-05-21,17.234,17.783,17.234,17.783,43529,0
2010-05-24,17.549,17.683,17.549,17.549,13662,0
2010-05-25,16.94,17.283,16.816,17.283,66483,0
2010-05-26,17.466,17.475,17.175,17.175,18046,0
2010-05-27,17.683,18.047,17.649,18.047,21434,0
2010-05-28,18.033,18.033,17.641,17.683,78347,0
2010-06-01,17.508,17.866,17.49,17.49,28911,0
2010-06-02,17.582,17.973,17.508,17.973,152001,0
2010-06-03,18.132,18.132,17.824,18.016,28754,0
2010-06-04,17.598,17.598,17.242,17.242,40666,0
2010-06-07,17.425,17.425,17.09,17.09,9622,0
2010-06-08,17.074,17.234,17.024,17.192,15714,0
2010-06-09,17.475,17.566,17.299,17.299,11518,0
2010-06-10,17.806,17.916,17.707,17.916,28845,0
2010-06-11,17.665,17.998,17.641,17.998,22963,0
2010-06-14,18.265,18.332,18.099,18.132,34982,0
2010-06-15,18.374,18.673,18.374,18.673,74681,0
2010-06-16,18.481,18.657,18.481,18.565,12333,0
2010-06-17,18.548,18.649,18.539,18.649,32300,0
2010-06-18,18.391,18.449,18.325,18.405,6145,0
2010-06-21,18.706,18.706,18.357,18.357,13743,0
2010-06-22,18.481,18.499,18.14,18.19,9029,0
2010-06-23,18.175,18.374,18.156,18.307,17916,0
2010-06-24,18.148,18.182,17.973,17.99,46880,0
2010-06-25,17.897,18.132,17.897,18.025,21946,0
2010-06-28,18.099,18.099,17.883,17.883,24456,0
2010-06-29,17.608,17.608,17.207,17.207,83772,0
2010-06-30,17.264,17.441,17.122,17.122,58301,0
2010-07-01,17.258,17.366,17.099,17.366,46002,0
2010-07-02,17.415,17.441,17.215,17.366,61835,0
2010-07-06,17.815,17.875,17.524,17.582,15911,0
2010-07-07,17.95,18.166,17.95,18.166,13895,0
2010-07-08,18.215,18.289,18.091,18.282,15956,0
2010-07-09,18.241,18.338,18.182,18.338,14779,0
2010-07-12,18.257,18.307,18.249,18.307,5753,0
2010-07-13,18.524,18.639,18.499,18.606,8849,0
2010-07-14,18.665,18.665,18.539,18.632,15385,0
2010-07-15,18.639,18.649,18.464,18.649,116362,0
2010-07-16,18.316,18.316,18.115,18.115,19958,0
2010-07-19,18.19,18.257,18.065,18.175,16169,0
2010-07-20,18.14,18.347,18.124,18.332,37049,0
2010-07-21,18.298,18.298,18.074,18.074,5195,0
2010-07-22,18.556,18.665,18.556,18.665,3181,0
2010-07-23,18.639,18.84,18.639,18.84,7842,0
2010-07-26,18.864,18.965,18.773,18.965,6007,0
2010-07-27,19.106,19.106,18.916,19.023,2651,0
2010-07-28,18.973,18.997,18.873,18.924,39841,0
2010-07-29,19.114,19.255,18.847,19.014,49140,0
2010-07-30,18.748,19.014,18.748,18.956,14784,0
2010-08-02,19.33,19.565,19.323,19.556,18211,0
2010-08-03,19.522,19.565,19.439,19.538,190127,0
2010-08-04,19.455,19.581,19.406,19.529,13685,0
2010-08-05,19.48,19.529,19.48,19.529,15774,0
2010-08-06,19.529,19.529,19.347,19.529,7847,0
2010-08-09,19.565,19.655,19.538,19.647,18865,0
2010-08-10,19.339,19.473,19.188,19.447,12785,0
2010-08-11,18.916,18.916,18.565,18.565,12119,0
2010-08-12,18.489,18.597,18.489,18.597,12891,0
2010-08-13,18.53,18.606,18.456,18.456,133395,0
2010-08-16,18.59,18.649,18.556,18.59,16601,0
2010-08-17,18.806,18.965,18.789,18.906,24196,0
2010-08-18,18.898,19.023,18.889,18.889,6017,0
2010-08-19,18.889,18.898,18.556,18.649,7465,0
2010-08-20,18.424,18.456,18.307,18.456,20472,0
2010-08-23,18.548,18.565,18.391,18.433,14559,0
2010-08-24,18.14,18.175,17.982,18.124,26774,0
2010-08-25,17.957,18.115,17.858,18.091,39355,0
2010-08-26,18.215,18.316,18.047,18.047,18162,0
2010-08-27,18.257,18.449,18.025,18.449,16932,0
2010-08-30,18.366,18.374,18.223,18.223,25444,0
2010-08-31,18.257,18.347,18.232,18.265,21325,0
2010-09-01,18.623,18.947,18.623,18.889,18567,0
2010-09-02,18.931,18.982,18.847,18.982,17011,0
2010-09-03,19.18,19.207,19.073,19.148,9038,0
2010-09-07,19.073,19.073,18.924,18.924,13358,0
2010-09-08,19.188,19.188,19.14,19.14,5937,0
2010-09-09,19.339,19.347,19.148,19.18,8716,0
2010-09-10,19.289,19.296,19.216,19.264,15739,0
2010-09-13,19.538,19.581,19.522,19.581,3607,0
2010-09-14,19.596,19.822,19.596,19.765,10680,0
2010-09-15,19.614,19.729,19.529,19.689,131263,0
2010-09-16,19.655,19.689,19.581,19.679,8375,0
2010-09-17,19.715,19.715,19.522,19.581,7513,0
2010-09-20,19.655,19.929,19.655,19.929,38510,0
2010-09-21,19.839,19.988,19.781,19.896,17109,0
2010-09-22,20.013,20.013,19.896,19.896,15117,0
2010-09-23,19.698,19.848,19.647,19.663,15293,0
2010-09-24,20.013,20.164,20.013,20.155,27988,0
2010-09-27,20.146,20.173,20.039,20.054,41840,0
2010-09-28,20.088,20.23,19.938,20.181,18623,0
2010-09-29,20.304,20.304,20.155,20.173,46419,0
2010-09-30,20.313,20.313,19.988,20.097,25515,0
2010-10-01,20.181,20.279,20.173,20.279,3336,0
2010-10-04,20.173,20.173,19.988,19.997,9005,0
2010-10-05,20.379,20.629,20.363,20.597,25921,0
2010-10-06,20.704,20.779,20.672,20.679,25866,0
2010-10-07,20.846,20.846,20.629,20.72,15187,0
2010-10-08,20.672,20.853,20.672,20.822,21223,0
2010-10-11,20.87,20.879,20.83,20.83,16143,0
2010-10-12,20.637,20.704,20.629,20.704,3727,0
2010-10-13,21.046,21.095,21.012,21.029,8474,0
2010-10-14,21.179,21.187,21.02,21.078,10294,0
2010-10-15,21.062,21.071,20.913,21.062,14255,0
2010-10-18,20.972,21.138,20.972,21.138,13125,0
2010-10-19,20.738,20.772,20.522,20.562,9935,0
2010-10-20,20.988,21.029,20.963,20.978,34200,0
2010-10-21,21.128,21.128,20.772,20.879,17282,0
2010-10-22,20.972,20.972,20.922,20.955,20445,0
2010-10-25,21.187,21.229,21.071,21.071,36905,0
2010-10-26,20.87,20.936,20.838,20.879,13186,0
2010-10-27,20.712,20.712,20.562,20.704,4256,0
2010-10-28,20.897,20.897,20.786,20.846,8689,0
2010-10-29,20.802,20.887,20.792,20.861,27854,0
2010-11-01,20.936,20.936,20.704,20.746,18620,0
2010-11-02,21.029,21.17,21.004,21.146,25363,0
2010-11-03,21.105,21.238,20.978,21.229,16082,0
2010-11-04,21.596,21.746,21.596,21.746,12281,0
2010-11-05,21.628,21.728,21.569,21.619,19183,0
2010-11-08,21.52,21.596,21.437,21.577,18616,0
2010-11-09,21.728,21.728,21.269,21.269,14205,0
2010-11-10,21.453,21.479,21.305,21.412,2855,0
2010-11-11,21.128,21.305,21.119,21.254,19264,0
2010-11-12,21.113,21.163,20.897,21.004,9272,0
2010-11-15,21.105,21.187,21.02,21.02,7244,0
2010-11-16,20.772,20.822,20.504,20.514,11355,0
2010-11-17,20.746,20.746,20.679,20.704,22592,0
2010-11-18,21.128,21.187,21.105,21.163,22728,0
2010-11-19,21.054,21.221,20.928,21.221,18789,0
2010-11-22,21.012,21.054,20.786,20.996,15941,0
2010-11-23,20.612,20.622,20.379,20.379,13919,0
2010-11-24,20.672,20.764,20.672,20.746,8227,0
2010-11-26,20.463,20.529,20.414,20.486,10314,0
2010-11-29,20.255,20.313,20.031,20.296,18660,0
2010-11-30,19.946,20.146,19.788,20.022,17166,0
2010-12-01,20.486,20.646,20.414,20.622,22911,0
2010-12-02,20.697,21.02,20.697,21.02,16839,0
2010-12-03,21.02,21.17,21.02,21.17,68566,0
2010-12-06,21.113,21.187,21.054,21.154,29067,0
2010-12-07,21.462,21.462,21.138,21.179,22408,0
2010-12-08,21.054,21.203,21.038,21.203,48949,0
2010-12-09,21.261,21.261,21.105,21.238,20753,0
2010-12-10,21.261,21.319,21.128,21.319,10545,0
2010-12-13,21.437,21.637,21.429,21.555,25840,0
2010-12-14,21.437,21.686,21.437,21.555,23980,0
2010-12-15,21.297,21.495,21.187,21.221,41806,0
2010-12-16,21.288,21.377,21.213,21.377,27975,0
2010-12-17,21.095,21.095,20.928,21.078,21900,0
2010-12-20,21.195,21.195,21.012,21.105,34257,0
2010-12-21,21.246,21.278,21.229,21.254,28321,0
2010-12-22,21.278,21.354,21.254,21.354,25703,0
2010-12-23,21.327,21.327,21.238,21.327,25146,0
2010-12-27,21.238,21.319,21.17,21.305,10696,0
2010-12-28,21.462,21.462,21.254,21.269,15815,0
2010-12-29,21.462,21.58,21.462,21.504,14827,0
2010-12-30,21.529,21.555,21.267,21.538,43497,0
2010-12-31,21.473,21.603,21.473,21.603,24007,0
2011-01-03,21.752,21.836,21.663,21.778,18536,0
2011-01-04,21.963,21.963,21.619,21.663,21676,0
2011-01-05,21.437,21.671,21.437,21.663,42263,0
2011-01-06,21.686,21.787,21.345,21.479,29111,0
2011-01-07,21.479,21.512,21.229,21.372,24022,0
2011-01-10,21.246,21.297,21.062,21.278,27358,0
2011-01-11,21.537,21.537,21.327,21.495,62021,0
2011-01-12,21.645,21.894,21.596,21.894,85082,0
2011-01-13,22.112,22.112,21.879,21.945,13780,0
2011-01-14,22.012,22.044,21.827,22.044,60602,0
2011-01-18,22.211,22.211,22.104,22.104,11315,0
2011-01-19,22.135,22.46,21.969,22.02,8456,0
2011-01-20,21.695,21.911,21.612,21.787,24901,0
2011-01-21,21.911,21.985,21.87,21.87,20283,0
2011-01-24,21.954,22.127,21.954,22.112,19575,0
2011-01-25,21.963,22.044,21.887,22.044,30354,0
2011-01-26,22.328,22.328,22.061,22.203,30213,0
2011-01-27,22.328,22.328,22.135,22.262,29806,0
2011-01-28,22.177,22.177,21.761,21.804,36236,0
2011-01-31,22.066,22.133,21.955,21.964,22600,0
2011-02-01,22.446,22.603,22.446,22.569,21773,0
2011-02-02,22.636,22.636,22.412,22.544,36527,0
2011-02-03,22.554,22.554,22.277,22.518,16445,0
2011-02-04,22.628,22.628,22.37,22.554,17288,0
2011-02-07,22.611,22.643,22.487,22.619,40020,0
2011-02-08,22.81,22.81,22.569,22.718,32796,0
2011-02-09,23.359,23.359,22.468,22.643,52611,0
2011-02-10,22.412,22.495,22.195,22.468,37143,0
2011-02-11,22.603,22.603,22.262,22.503,145083,0
2011-02-14,22.611,22.611,22.468,22.563,17861,0
2011-02-15,22.66,22.66,22.419,22.46,31695,0
2011-02-16,22.66,22.762,22.495,22.753,90662,0
2011-02-18,22.819,22.952,22.794,22.868,15402,0
2011-02-22,22.487,22.563,22.135,22.187,35069,0
2011-02-23,22.244,22.353,22.052,22.187,36237,0
2011-02-24,22.162,22.219,21.919,22.177,16791,0
2011-02-25,22.362,22.563,22.362,22.554,42989,0
2011-02-28,22.672,22.833,22.587,22.587,28200,0
2011-03-01,22.767,22.767,22.37,22.428,14230,0
2011-03-02,22.544,22.619,22.393,22.544,44808,0
2011-03-03,22.643,22.845,22.636,22.845,28880,0
2011-03-04,22.495,22.628,22.495,22.594,9097,0
2011-03-07,22.412,22.628,22.386,22.437,10163,0
2011-03-08,22.353,22.554,22.353,22.46,12340,0
2011-03-09,22.446,22.518,22.378,22.487,10050,0
2011-03-10,22.061,22.061,21.862,21.87,29163,0
2011-03-11,21.671,21.945,21.671,21.945,83700,0
2011-03-14,21.503,21.562,21.354,21.562,28545,0
2011-03-15,20.422,21.229,20.355,21.17,51269,0
2011-03-16,21.004,21.119,20.387,20.546,17794,0
2011-03-17,21.149,21.284,21.073,21.073,34584,0
2011-03-18,21.555,21.555,21.462,21.555,11014,0
2011-03-21,21.995,22.112,21.928,22.052,20734,0
2011-03-22,21.928,22.012,21.903,21.919,19150,0
2011-03-23,21.87,22.087,21.853,22.069,19165,0
2011-03-24,22.095,22.304,22.069,22.295,32857,0
2011-03-25,22.177,22.295,22.112,22.112,28663,0
2011-03-28,22.177,22.177,22.02,22.078,31657,0
2011-03-29,21.919,22.187,21.919,22.127,16516,0
2011-03-30,22.319,22.511,22.269,22.428,15071,0
2011-03-31,22.409,22.487,22.383,22.468,32805,0
2011-04-01,22.419,22.678,22.419,22.554,8203,0
2011-04-04,22.628,22.652,22.511,22.603,21323,0
2011-04-05,22.428,22.619,22.419,22.503,22147,0
2011-04-06,22.687,22.711,22.603,22.652,11067,0
2011-04-07,22.554,22.711,22.446,22.576,15587,0
2011-04-08,22.762,22.845,22.694,22.753,34519,0
2011-04-11,22.678,22.794,22.554,22.611,16829,0
2011-04-12,22.477,22.477,22.295,22.446,10211,0
2011-04-13,22.753,22.753,22.428,22.527,24523,0
2011-04-14,22.451,22.603,22.437,22.603,44519,0
2011-04-15,22.535,22.619,22.46,22.554,28199,0
2011-04-18,22.145,22.162,21.87,22.162,22517,0
2011-04-19,22.244,22.393,22.244,22.328,19993,0
2011-04-20,22.911,22.968,22.81,22.968,20773,0
2011-04-21,23.109,23.127,22.968,23.052,11412,0
2011-04-25,23.018,23.061,22.994,23.004,15115,0
2011-04-26,23.118,23.26,23.044,23.219,54251,0
2011-04-27,23.227,23.494,23.153,23.494,15436,0
2011-04-28,23.476,23.576,23.476,23.543,9964,0
2011-04-29,23.575,23.721,23.56,23.688,16596,0
2011-05-02,23.709,23.819,23.668,23.685,8945,0
2011-05-03,23.501,23.609,23.359,23.467,32307,0
2011-05-04,23.453,23.46,23.167,23.243,17032,0
2011-05-05,22.927,23.01,22.727,22.819,21982,0
2011-05-06,23.079,23.203,22.777,22.802,13260,0
2011-05-09,22.828,22.977,22.81,22.977,38705,0
2011-05-10,23.061,23.243,22.977,23.219,34154,0
2011-05-11,23.018,23.118,22.636,22.786,11936,0
2011-05-12,22.66,22.853,22.66,22.828,29336,0
2011-05-13,22.727,22.762,22.328,22.437,42077,0
2011-05-16,22.403,22.711,22.244,22.244,250233,0
2011-05-17,22.253,22.446,22.162,22.437,10723,0
2011-05-18,22.446,22.628,22.446,22.603,14648,0
2011-05-19,22.619,22.678,22.487,22.643,21445,0
2011-05-20,22.311,22.527,22.311,22.419,19806,0
2011-05-23,21.937,21.976,21.819,21.887,21091,0
2011-05-24,22.119,22.119,21.963,22.037,15675,0
2011-05-25,21.879,22.169,21.879,22.127,40760,0
2011-05-26,22.228,22.378,22.135,22.319,12962,0
2011-05-27,22.437,22.518,22.437,22.45,11415,0
2011-05-31,22.833,22.833,22.698,22.825,29398,0
2011-06-01,22.794,22.794,22.311,22.311,21815,0
2011-06-02,22.477,22.477,22.328,22.468,12471,0
2011-06-03,22.295,22.636,22.228,22.477,13836,0
2011-06-06,22.477,22.477,22.187,22.195,6765,0
2011-06-07,22.427,22.527,22.376,22.376,19085,0
2011-06-08,22.259,22.266,22.08,22.08,11800,0
2011-06-09,22.105,22.41,22.105,22.341,35372,0
2011-06-10,22.156,22.156,21.784,21.793,6697,0
2011-06-13,21.853,21.963,21.787,21.945,39734,0
2011-06-14,22.233,22.316,22.191,22.24,10160,0
2011-06-15,21.784,21.918,21.462,21.538,28989,0
2011-06-16,21.334,21.521,21.226,21.371,28005,0
2011-06-17,21.622,21.707,21.564,21.564,10814,0
2011-06-20,21.513,21.615,21.504,21.555,21946,0
2011-06-21,21.817,22.105,21.817,22.089,10241,0
2011-06-22,22.045,22.07,21.927,21.927,8037,0
2011-06-23,21.436,21.689,21.376,21.674,9957,0
2011-06-24,21.64,21.666,21.411,21.47,19663,0
2011-06-27,21.597,21.717,21.564,21.689,12265,0
2011-06-28,21.717,21.918,21.707,21.893,6500,0
2011-06-29,22.138,22.351,22.122,22.351,9862,0
2011-06-30,22.426,22.726,22.4,22.726,11956,0
2011-07-01,22.622,22.935,22.57,22.9,30961,0
2011-07-05,22.807,22.9,22.682,22.74,66237,0
2011-07-06,22.605,22.689,22.536,22.536,45238,0
2011-07-07,22.782,22.842,22.663,22.842,65502,0
2011-07-08,22.512,22.518,22.341,22.468,17040,0
2011-07-11,22.063,22.063,21.851,21.927,15439,0
2011-07-12,21.733,21.962,21.725,21.886,17479,0
2011-07-13,22.181,22.266,21.962,22.063,565733,0
2011-07-14,21.868,22.089,21.674,21.699,33316,0
2011-07-15,21.893,21.893,21.707,21.86,9703,0
2011-07-18,21.607,21.607,21.371,21.555,24586,0
2011-07-19,21.878,21.945,21.81,21.945,13778,0
2011-07-20,22.08,22.198,22.045,22.13,9048,0
2011-07-21,22.41,22.613,22.368,22.555,15754,0
2011-07-22,22.495,22.587,22.437,22.536,28049,0
2011-07-25,22.418,22.57,22.181,22.437,21374,0
2011-07-26,22.512,22.698,22.384,22.605,62566,0
2011-07-27,22.36,22.36,21.976,22.07,18832,0
2011-07-28,22.054,22.24,21.918,21.918,12089,0
2011-07-29,21.81,22.08,21.784,21.86,41431,0
2011-08-01,22.004,22.004,21.564,21.564,10081,0
2011-08-02,21.521,21.571,21.158,21.158,28481,0
2011-08-03,21.149,21.294,20.861,21.294,8991,0
2011-08-04,20.556,20.649,19.608,19.608,185692,0
2011-08-05,20.184,20.184,19.261,19.895,60676,0
2011-08-08,19.168,19.168,18.424,18.424,17808,0
2011-08-09,19.168,19.371,18.474,19.364,59515,0
2011-08-10,19.126,19.168,18.686,18.686,29406,0
2011-08-11,18.763,19.659,18.736,19.651,29888,0
2011-08-12,19.726,19.886,19.644,19.676,89408,0
2011-08-15,20.033,20.251,19.905,20.251,37181,0
2011-08-16,19.88,20.101,19.778,19.973,19296,0
2011-08-17,20.192,20.286,19.965,20.082,12489,0
2011-08-18,19.321,19.346,18.518,19.068,27511,0
2011-08-19,18.947,19.16,18.839,18.839,19705,0
2011-08-22,19.092,19.152,18.966,18.966,22194,0
2011-08-23,19.076,19.531,19.076,19.531,11215,0
2011-08-24,19.388,19.559,19.371,19.559,10005,0
2011-08-25,19.499,19.499,19.1,19.118,17238,0
2011-08-26,18.906,19.473,18.855,19.406,11666,0
2011-08-29,19.635,19.929,19.576,19.895,17933,0
2011-08-30,19.644,19.862,19.584,19.862,14347,0
2011-08-31,20.204,20.273,20.152,20.152,52304,0
2011-09-01,20.041,20.184,19.938,19.938,30646,0
2011-09-02,19.578,19.707,19.534,19.534,4768,0
2011-09-06,18.678,18.991,18.619,18.991,10723,0
2011-09-07,19.203,19.54,19.203,19.54,9119,0
2011-09-08,19.245,19.406,19.126,19.144,20574,0
2011-09-09,18.772,18.787,18.405,18.474,23759,0
2011-09-12,18.178,18.39,17.983,18.39,32567,0
2011-09-13,18.39,18.763,18.39,18.686,294179,0
2011-09-14,18.661,19.076,18.442,18.88,147242,0
2011-09-15,19.126,19.338,19.118,19.329,14784,0
2011-09-16,19.388,19.431,19.126,19.144,91746,0
2011-09-19,18.634,18.763,18.5,18.745,210860,0
2011-09-20,18.779,18.931,18.609,18.736,26841,0
2011-09-21,18.601,18.678,18.171,18.171,22142,0
2011-09-22,17.518,17.612,17.181,17.399,373940,0
2011-09-23,17.399,17.594,17.348,17.544,115718,0
2011-09-26,17.679,17.992,17.391,17.983,93509,0
2011-09-27,18.541,18.763,18.365,18.415,40191,0
2011-09-28,18.51,18.541,17.992,17.992,24310,0
2011-09-29,18.627,18.627,18.161,18.397,27348,0
2011-09-30,17.998,18.188,17.887,17.887,121553,0
2011-10-03,17.679,17.875,17.332,17.391,39363,0
2011-10-04,17.144,17.561,17.002,17.561,45644,0
2011-10-05,17.493,17.839,17.45,17.839,14007,0
2011-10-06,17.933,18.306,17.933,18.246,76974,0
2011-10-07,18.442,18.457,18.195,18.337,37560,0
2011-10-10,18.712,19.041,18.712,18.991,29891,0
2011-10-11,18.694,18.957,18.678,18.872,50072,0
2011-10-12,19.228,19.388,19.152,19.152,170035,0
2011-10-13,19.025,19.253,18.931,19.235,59716,0
2011-10-14,19.431,19.481,19.313,19.473,11241,0
2011-10-17,19.041,19.126,19.007,19.032,8307,0
2011-10-18,19.007,19.135,18.846,19.126,5566,0
2011-10-19,19.295,19.49,19.041,19.058,42081,0
2011-10-20,19.041,19.084,18.694,19.025,25565,0
2011-10-21,19.321,19.516,19.313,19.313,12139,0
2011-10-24,19.456,19.846,19.456,19.82,18773,0
2011-10-25,19.626,19.726,19.567,19.567,21874,0
2011-10-26,19.846,19.846,19.465,19.734,32777,0
2011-10-27,20.581,20.904,20.396,20.768,63551,0
2011-10-28,20.464,20.675,20.454,20.631,42900,0
2011-10-31,20.058,20.058,19.731,19.739,73580,0
2011-11-01,18.593,19.288,18.593,19.126,8356,0
2011-11-02,19.288,19.388,19.177,19.338,9552,0
2011-11-03,19.626,19.88,19.388,19.854,20875,0
2011-11-04,19.699,19.699,19.406,19.578,10725,0
2011-11-07,19.516,19.719,19.439,19.719,20271,0
2011-11-08,19.794,19.938,19.608,19.938,27890,0
2011-11-09,19.152,19.253,18.898,18.939,25496,0
2011-11-10,19.203,19.261,18.974,19.084,46895,0
2011-11-11,19.346,19.719,19.346,19.608,16695,0
2011-11-14,19.329,19.439,19.177,19.271,10761,0
2011-11-15,19.22,19.346,19.118,19.288,21613,0
2011-11-16,19.051,19.261,18.983,19.016,54121,0
2011-11-17,19.076,19.118,18.661,18.678,30991,0
2011-11-18,18.88,18.916,18.72,18.796,14061,0
2011-11-21,18.374,18.457,18.094,18.356,60703,0
2011-11-22,18.347,18.457,18.22,18.306,46237,0
2011-11-23,18.06,18.127,17.772,17.772,63597,0
2011-11-25,17.875,17.951,17.679,17.723,8919,0
2011-11-28,18.405,18.442,18.254,18.365,18001,0
2011-11-29,18.51,18.568,18.433,18.491,7178,0
2011-11-30,19.182,19.44,19.182,19.423,58765,0
2011-12-01,19.321,19.439,19.152,19.235,22990,0
2011-12-02,19.414,19.483,19.21,19.321,41660,0
2011-12-05,19.54,19.599,19.439,19.439,18972,0
2011-12-06,19.321,19.457,19.279,19.406,13506,0
2011-12-07,19.279,19.621,19.21,19.483,17963,0
2011-12-08,19.219,19.312,18.866,18.882,111736,0
2011-12-09,19.106,19.406,19.029,19.294,119223,0
2011-12-12,18.916,18.916,18.652,18.745,12422,0
2011-12-13,18.823,18.978,18.479,18.607,50444,0
2011-12-14,18.386,18.454,18.231,18.265,24999,0
2011-12-15,18.397,18.491,18.204,18.263,144084,0
2011-12-16,18.41,18.41,18.196,18.231,42927,0
2011-12-19,18.29,18.326,17.998,17.998,261903,0
2011-12-20,18.461,18.633,18.461,18.556,31725,0
2011-12-21,18.556,18.584,18.36,18.584,54821,0
2011-12-22,18.607,18.72,18.566,18.686,26519,0
2011-12-23,18.874,18.909,18.651,18.693,88505,0
2011-12-27,18.736,18.814,18.659,18.728,11220,0
2011-12-28,18.591,18.591,18.4,18.437,7922,0
2011-12-29,18.487,18.625,18.35,18.584,128451,0
2011-12-30,18.712,18.79,18.547,18.695,71422,0
2012-01-03,19.123,19.302,19.114,19.243,16036,0
2012-01-04,19.2,19.2,18.994,19.131,84806,0
2012-01-05,18.909,18.942,18.736,18.933,19946,0
2012-01-06,18.832,18.874,18.633,18.677,23750,0
2012-01-09,18.702,18.779,18.625,18.711,23669,0
2012-01-10,19.096,19.123,18.969,19.114,30622,0
2012-01-11,18.891,18.994,18.882,18.987,6709,0
2012-01-12,19.046,19.123,18.933,19.011,71399,0
2012-01-13,18.874,18.874,18.659,18.823,34359,0
2012-01-17,19.072,19.157,18.978,18.978,13182,0
2012-01-18,19.157,19.491,19.141,19.432,518408,0
2012-01-19,19.561,19.699,19.561,19.639,36300,0
2012-01-20,19.707,19.749,19.639,19.739,20483,0
2012-01-23,19.853,19.997,19.767,19.878,29426,0
2012-01-24,19.699,19.853,19.699,19.731,23253,0
2012-01-25,19.63,20.102,19.63,20.075,32968,0
2012-01-26,20.195,20.221,20.015,20.058,15168,0
2012-01-27,19.928,20.025,19.809,20.015,78756,0
2012-01-30,19.818,19.835,19.724,19.835,18654,0
2012-01-31,19.991,20.018,19.853,19.958,77288,0
2012-02-01,20.273,20.393,20.162,20.255,29179,0
2012-02-02,20.247,20.366,20.212,20.333,541465,0
2012-02-03,20.298,20.641,20.298,20.632,39783,0
2012-02-06,20.419,20.59,20.419,20.556,46300,0
2012-02-07,20.479,20.65,20.41,20.65,37851,0
2012-02-08,20.668,20.754,20.65,20.744,17270,0
2012-02-09,20.779,20.968,20.676,20.855,32008,0
2012-02-10,20.462,20.504,20.264,20.289,52063,0
2012-02-13,20.548,20.65,20.514,20.573,37840,0
2012-02-14,20.522,20.522,20.341,20.471,78150,0
2012-02-15,20.616,20.632,20.452,20.479,22101,0
2012-02-16,20.471,20.754,20.471,20.744,14759,0
2012-02-17,20.846,20.872,20.804,20.855,12508,0
2012-02-21,20.959,21.002,20.925,20.925,20021,0
2012-02-22,20.813,20.916,20.813,20.864,53010,0
2012-02-23,20.916,21.002,20.872,21.002,27169,0
2012-02-24,21.166,21.225,21.114,21.166,16190,0
2012-02-27,20.872,21.053,20.872,21.002,10850,0
2012-02-28,21.121,21.267,21.071,21.243,20328,0
2012-02-29,21.279,21.279,21.009,21.009,32087,0
2012-03-01,21.189,21.303,21.156,21.173,54619,0
2012-03-02,21.027,21.114,20.959,21.01,18711,0
2012-03-05,20.899,20.916,20.813,20.881,18213,0
2012-03-06,20.426,20.426,20.23,20.306,33638,0
2012-03-07,20.366,20.522,20.366,20.471,31845,0
2012-03-08,20.763,21.01,20.763,20.959,16304,0
2012-03-09,20.846,20.968,20.846,20.925,205552,0
2012-03-12,20.813,20.908,20.71,20.864,43811,0
2012-03-13,21.13,21.156,20.95,21.156,31602,0
2012-03-14,21.114,21.156,20.931,20.959,263326,0
2012-03-15,21.062,21.182,21.01,21.13,34776,0
2012-03-16,21.354,21.364,21.285,21.335,10278,0
2012-03-19,21.267,21.456,21.225,21.397,74700,0
2012-03-20,21.121,21.166,21.078,21.156,20978,0
2012-03-21,21.027,21.087,20.993,21.062,16742,0
2012-03-22,20.771,20.908,20.771,20.891,13694,0
2012-03-23,20.908,21.01,20.84,21.01,12768,0
2012-03-26,21.156,21.285,21.156,21.285,29833,0
2012-03-27,21.243,21.295,21.166,21.166,110742,0
2012-03-28,21.166,21.166,20.899,21.027,27936,0
2012-03-29,20.786,20.908,20.702,20.813,31129,0
2012-03-30,20.983,21.036,20.922,20.993,25740,0
2012-04-02,20.941,21.267,20.931,21.225,45205,0
2012-04-03,21.189,21.189,20.891,20.891,31432,0
2012-04-04,20.564,20.564,20.359,20.462,115813,0
2012-04-05,20.247,20.426,20.247,20.341,14821,0
2012-04-09,20.134,20.383,20.134,20.273,14560,0
2012-04-10,20.23,20.238,19.853,19.894,23304,0
2012-04-11,20.212,20.289,20.058,20.11,38353,0
2012-04-12,20.359,20.495,20.359,20.479,8061,0
2012-04-13,20.221,20.23,20.126,20.152,65257,0
2012-04-16,20.306,20.306,20.093,20.212,3639989,0
2012-04-17,20.419,20.6,20.419,20.564,179296,0
2012-04-18,20.402,20.514,20.374,20.402,23269,0
2012-04-19,20.426,20.479,20.238,20.341,35809,0
2012-04-20,20.486,20.522,20.452,20.462,37442,0
2012-04-23,20.083,20.118,19.964,20.118,27673,0
2012-04-24,20.247,20.306,20.152,20.204,18525,0
2012-04-25,20.445,20.514,20.35,20.514,106604,0
2012-04-26,20.402,20.624,20.402,20.573,25755,0
2012-04-27,20.676,20.726,20.659,20.719,12938,0
2012-04-30,20.574,20.626,20.54,20.601,31982,0
2012-05-01,20.771,20.831,20.607,20.779,61912,0
2012-05-02,20.435,20.564,20.435,20.539,27102,0
2012-05-03,20.514,20.514,20.366,20.393,20294,0
2012-05-04,20.255,20.255,20.025,20.049,19843,0
2012-05-07,20.126,20.17,20.033,20.17,3183533,0
2012-05-08,19.946,19.946,19.671,19.894,93140,0
2012-05-09,19.518,19.707,19.388,19.654,521225,0
2012-05-10,19.818,19.853,19.717,19.758,479482,0
2012-05-11,19.621,19.801,19.501,19.593,25645,0
2012-05-14,19.354,19.38,19.26,19.26,123240,0
2012-05-15,19.191,19.251,18.994,19.037,104438,0
2012-05-16,18.994,19.081,18.806,18.806,75256,0
2012-05-17,18.806,18.806,18.633,18.633,15746,0
2012-05-18,18.659,18.659,18.437,18.437,61289,0
2012-05-21,18.591,18.832,18.566,18.806,48332,0
2012-05-22,18.874,18.978,18.677,18.736,50312,0
2012-05-23,18.506,18.574,18.282,18.538,16287,0
2012-05-24,18.506,18.556,18.419,18.523,17574,0
2012-05-25,18.479,18.523,18.41,18.429,47728,0
2012-05-29,18.754,18.772,18.53,18.686,44328,0
2012-05-30,18.429,18.429,18.222,18.231,21734,0
2012-05-31,18.314,18.337,18.138,18.295,75316,0
2012-06-01,17.99,18.104,17.842,17.852,176610,0
2012-06-04,17.973,18.05,17.826,17.973,41765,0
2012-06-05,18.008,18.138,17.999,18.138,17848,0
2012-06-06,18.416,18.617,18.407,18.617,34888,0
2012-06-07,18.914,18.914,18.591,18.599,69076,0
2012-06-08,18.416,18.556,18.295,18.523,24746,0
2012-06-11,18.607,18.607,18.378,18.378,50057,0
2012-06-12,18.591,18.643,18.453,18.643,29395,0
2012-06-13,18.556,18.712,18.495,18.556,130575,0
2012-06-14,18.607,18.677,18.584,18.677,17757,0
2012-06-15,18.766,18.904,18.738,18.87,40920,0
2012-06-18,18.781,18.93,18.781,18.851,117238,0
2012-06-19,19.13,19.287,19.061,19.182,47801,0
2012-06-20,19.252,19.408,19.165,19.295,62499,0
2012-06-21,19.243,19.243,18.756,18.756,59524,0
2012-06-22,18.956,18.956,18.79,18.923,63532,0
2012-06-25,18.584,18.584,18.453,18.495,23327,0
2012-06-26,18.617,18.643,18.477,18.643,59873,0
2012-06-27,18.704,18.808,18.669,18.774,107579,0
2012-06-28,18.643,18.835,18.547,18.835,20749,0
2012-06-29,19.322,19.496,19.313,19.496,22378,0
2012-07-02,19.522,19.575,19.461,19.575,722496,0
2012-07-03,19.636,19.79,19.608,19.775,111859,0
2012-07-05,19.486,19.583,19.443,19.529,29097,0
2012-07-06,19.26,19.348,19.19,19.27,10808,0
2012-07-09,19.148,19.226,19.122,19.226,8130,0
2012-07-10,19.28,19.28,19.061,19.094,16174,0
2012-07-11,19.157,19.234,19.07,19.182,244374,0
2012-07-12,18.938,19.017,18.826,18.991,522041,0
2012-07-13,18.966,19.26,18.966,19.219,76978,0
2012-07-16,19.094,19.28,19.094,19.21,11264,0
2012-07-17,19.287,19.33,19.113,19.27,339966,0
2012-07-18,19.182,19.461,19.182,19.382,26507,0
2012-07-19,19.538,19.636,19.505,19.575,15149,0
2012-07-20,19.26,19.339,19.165,19.173,11503,0
2012-07-23,18.652,18.808,18.626,18.738,234682,0
2012-07-24,18.686,18.686,18.495,18.574,274457,0
2012-07-25,18.66,18.738,18.584,18.722,32928,0
2012-07-26,19.122,19.2,19.122,19.2,91393,0
2012-07-27,19.408,19.661,19.382,19.59,407710,0
2012-07-30,19.575,19.627,19.486,19.538,31576,0
2012-07-31,19.529,19.608,19.496,19.505,43531,0
2012-08-01,19.646,19.668,19.452,19.557,24007,0
2012-08-02,19.19,19.234,19.094,19.219,56973,0
2012-08-03,19.599,19.826,19.599,19.79,311603,0
2012-08-06,19.914,20,19.895,19.922,15583,0
2012-08-07,20.097,20.252,20.097,20.138,18982,0
2012-08-08,19.975,20.148,19.975,20.129,17982,0
2012-08-09,20.157,20.226,20.114,20.184,255716,0
2012-08-10,20.129,20.278,20.077,20.278,378629,0
2012-08-13,20.218,20.218,20.123,20.2,72276,0
2012-08-14,20.261,20.304,20.235,20.261,740455,0
2012-08-15,20.129,20.261,20.129,20.252,96099,0
2012-08-16,20.34,20.523,20.314,20.452,46250,0
2012-08-17,20.531,20.549,20.444,20.549,89578,0
2012-08-20,20.495,20.505,20.314,20.425,98888,0
2012-08-21,20.54,20.679,20.471,20.495,32737,0
2012-08-22,20.373,20.523,20.322,20.495,42450,0
2012-08-23,20.358,20.452,20.331,20.382,29472,0
2012-08-24,20.261,20.435,20.261,20.373,27054,0
2012-08-27,20.358,20.444,20.314,20.331,15620,0
2012-08-28,20.314,20.366,20.304,20.314,24901,0
2012-08-29,20.366,20.382,20.252,20.287,15649,0
2012-08-30,20.157,20.157,20.008,20.018,16682,0
2012-08-31,20.235,20.278,20.123,20.191,1397715,0
2012-09-04,20.123,20.157,20.036,20.087,1502093,0
2012-09-05,20.114,20.129,20,20.036,95531,0
2012-09-06,20.176,20.583,20.176,20.565,156053,0
2012-09-07,20.679,20.852,20.679,20.837,49719,0
2012-09-10,20.767,20.827,20.653,20.653,221026,0
2012-09-11,20.819,20.983,20.819,20.929,357706,0
2012-09-12,21.062,21.106,20.975,21.009,40102,0
2012-09-13,21.026,21.497,20.993,21.419,73402,0
2012-09-14,21.663,21.784,21.523,21.549,973576,0
2012-09-17,21.567,21.567,21.288,21.339,796018,0
2012-09-18,21.298,21.392,21.26,21.307,44505,0
2012-09-19,21.279,21.452,21.279,21.401,58122,0
2012-09-20,21.191,21.269,21.096,21.236,52244,0
2012-09-21,21.339,21.375,21.26,21.26,45702,0
2012-09-24,21.078,21.219,21.078,21.191,483930,0
2012-09-25,21.2,21.339,21.026,21.026,38624,0
2012-09-26,20.958,20.958,20.791,20.845,48562,0
2012-09-27,21.036,21.191,20.948,21.158,24567,0
2012-09-28,20.939,20.939,20.775,20.791,21761,0
2012-10-01,20.975,21.115,20.906,20.906,321040,0
2012-10-02,21.106,21.158,20.914,20.958,86646,0
2012-10-03,20.878,20.967,20.845,20.878,199108,0
2012-10-04,21.018,21.175,21.018,21.167,37359,0
2012-10-05,21.269,21.375,21.139,21.2,36346,0
2012-10-08,21.078,21.115,21.018,21.062,113058,0
2012-10-09,20.929,20.948,20.758,20.758,32482,0
2012-10-10,20.713,20.758,20.601,20.679,14437,0
2012-10-11,20.861,20.929,20.801,20.837,114419,0
2012-10-12,20.861,20.898,20.704,20.713,462694,0
2012-10-15,20.852,20.898,20.767,20.878,239588,0
2012-10-16,21.106,21.21,21.096,21.2,159008,0
2012-10-17,21.307,21.428,21.307,21.409,37982,0
2012-10-18,21.298,21.401,21.245,21.298,19242,0
2012-10-19,21.191,21.21,21.001,21.062,42134,0
2012-10-22,21.096,21.219,21.062,21.2,47318,0
2012-10-23,20.819,20.819,20.679,20.767,41761,0
2012-10-24,20.87,20.888,20.758,20.758,32020,0
2012-10-25,21.026,21.026,20.837,20.898,22057,0
2012-10-26,20.819,20.922,20.775,20.914,32859,0
2012-10-31,21.009,21.062,20.878,20.939,59358,0
2012-11-01,20.967,21.139,20.958,21.139,43047,0
2012-11-02,21.115,21.115,20.87,20.906,18139,0
2012-11-05,20.878,20.906,20.837,20.878,68310,0
2012-11-06,20.993,21.096,20.939,21.045,64651,0
2012-11-07,20.758,20.791,20.626,20.758,17605,0
2012-11-08,20.721,20.758,20.505,20.574,44782,0
2012-11-09,20.549,20.687,20.41,20.556,52668,0
2012-11-12,20.574,20.644,20.505,20.531,391692,0
2012-11-13,20.358,20.556,20.358,20.392,255764,0
2012-11-14,20.48,20.48,20.138,20.157,24446,0
2012-11-15,20.167,20.287,20.106,20.184,79240,0
2012-11-16,20.176,20.244,20.052,20.244,45060,0
2012-11-19,20.583,20.644,20.531,20.644,63099,0
2012-11-20,20.514,20.697,20.514,20.697,64936,0
2012-11-21,20.704,20.749,20.634,20.704,82486,0
2012-11-23,21.001,21.106,21.001,21.096,83199,0
2012-11-26,21.036,21.096,20.993,21.096,45455,0
2012-11-27,21.078,21.087,20.958,20.967,19790,0
2012-11-28,20.801,21.139,20.801,21.139,25324,0
2012-11-29,21.314,21.368,21.227,21.329,59959,0
2012-11-30,21.401,21.409,21.307,21.358,54634,0
2012-12-03,21.392,21.452,21.322,21.322,38509,0
2012-12-04,21.428,21.462,21.382,21.419,37663,0
2012-12-05,21.462,21.549,21.382,21.444,129208,0
2012-12-06,21.436,21.47,21.392,21.452,17346,0
2012-12-07,21.462,21.505,21.401,21.47,30013,0
2012-12-10,21.505,21.583,21.462,21.583,540139,0
2012-12-11,21.558,21.74,21.558,21.653,281173,0
2012-12-12,21.706,21.871,21.706,21.723,27968,0
2012-12-13,21.732,21.757,21.574,21.61,46125,0
2012-12-14,21.636,21.836,21.636,21.766,30806,0
2012-12-17,21.748,21.871,21.74,21.871,208386,0
2012-12-18,21.973,22.123,21.896,22.123,87034,0
2012-12-19,22.227,22.271,22.167,22.174,75843,0
2012-12-20,22.227,22.297,22.184,22.297,34913,0
2012-12-21,22.057,22.118,22.006,22.102,30400,0
2012-12-24,21.986,22.136,21.986,22.032,247992,0
2012-12-26,22.084,22.26,22.014,22.048,164006,0
2012-12-27,22.19,22.198,22.023,22.127,130830,0
2012-12-28,22.023,22.057,21.935,21.996,54130,0
2012-12-31,22.075,22.295,22.048,22.268,34827,0
2013-01-02,22.691,22.691,22.498,22.575,264568,0
2013-01-03,22.498,22.568,22.374,22.427,40370,0
2013-01-04,22.4,22.568,22.339,22.514,48292,0
2013-01-07,22.383,22.48,22.348,22.47,118285,0
2013-01-08,22.39,22.427,22.268,22.374,220500,0
2013-01-09,22.41,22.507,22.41,22.47,67261,0
2013-01-10,22.646,22.796,22.638,22.768,1625943,0
2013-01-11,22.823,22.84,22.708,22.831,698567,0
2013-01-14,22.901,22.901,22.716,22.823,109266,0
2013-01-15,22.691,22.796,22.663,22.778,96744,0
2013-01-16,22.629,22.708,22.621,22.683,72715,0
2013-01-17,22.849,22.884,22.768,22.84,72976,0
2013-01-18,22.796,22.84,22.716,22.84,224581,0
2013-01-22,22.744,22.849,22.638,22.849,42168,0
2013-01-23,22.805,22.805,22.7,22.796,207710,0
2013-01-24,22.849,22.928,22.796,22.893,74313,0
2013-01-25,23.051,23.069,22.92,23.042,64772,0
2013-01-28,22.92,22.981,22.884,22.936,45995,0
2013-01-29,23.042,23.103,22.99,23.095,52379,0
2013-01-30,23.131,23.234,23.079,23.095,50982,0
2013-01-31,23.079,23.121,22.981,23.032,54680,0
2013-02-01,23.165,23.253,23.121,23.182,62180,0
2013-02-04,22.92,23.015,22.768,22.813,98316,0
2013-02-05,22.92,22.981,22.84,22.92,101605,0
2013-02-06,22.787,22.945,22.734,22.945,44854,0
2013-02-07,22.92,22.92,22.646,22.762,34277,0
2013-02-08,22.831,22.893,22.796,22.849,457889,0
2013-02-11,22.884,22.884,22.768,22.849,81646,0
2013-02-12,22.859,22.99,22.859,22.936,32872,0
2013-02-13,23.032,23.061,22.936,22.971,100273,0
2013-02-14,22.893,22.893,22.762,22.866,29506,0
2013-02-15,22.928,22.928,22.744,22.813,45280,0
2013-02-19,22.955,23.069,22.936,23.051,68670,0
2013-02-20,23.172,23.172,22.84,22.849,119456,0
2013-02-21,22.56,22.629,22.49,22.593,115114,0
2013-02-22,22.673,22.849,22.673,22.849,61721,0
2013-02-25,22.945,22.981,22.313,22.357,86397,0
2013-02-26,22.531,22.603,22.4,22.514,80978,0
2013-02-27,22.446,22.823,22.446,22.805,80640,0
2013-02-28,22.858,22.893,22.761,22.767,83419,0
2013-03-01,22.7,22.768,22.663,22.768,36374,0
2013-03-04,22.638,22.849,22.629,22.849,138118,0
2013-03-05,23.042,23.131,22.999,23.051,46614,0
2013-03-06,23.201,23.21,22.981,23.069,58978,0
2013-03-07,23.172,23.172,23.103,23.148,54153,0
2013-03-08,23.148,23.148,22.999,23.121,174906,0
2013-03-11,23.182,23.234,23.103,23.21,646702,0
2013-03-12,23.262,23.314,23.042,23.086,227546,0
2013-03-13,23.032,23.165,22.955,23.042,125692,0
2013-03-14,23.21,23.306,23.14,23.298,54922,0
2013-03-15,23.404,23.41,23.262,23.28,75542,0
2013-03-18,23.103,23.21,23.042,23.079,91764,0
2013-03-19,23.201,23.201,22.884,23.008,63173,0
2013-03-20,23.234,23.234,23.095,23.165,358060,0
2013-03-21,23.086,23.111,22.963,22.99,584760,0
2013-03-22,23.131,23.165,23.051,23.111,74294,0
2013-03-25,23.192,23.21,22.823,22.928,413632,0
2013-03-26,23.051,23.069,22.936,23.069,208511,0
2013-03-27,22.866,22.963,22.762,22.945,160319,0
2013-03-28,22.955,23.103,22.955,23.079,111161,0
2013-04-01,22.936,22.945,22.716,22.744,130443,0
2013-04-02,22.99,23.051,22.945,22.999,192521,0
2013-04-03,23.095,23.095,22.805,22.823,56517,0
2013-04-04,22.874,22.99,22.805,22.971,50722,0
2013-04-05,22.638,22.823,22.585,22.823,166160,0
2013-04-08,22.859,22.901,22.762,22.901,108740,0
2013-04-09,22.874,23.086,22.831,23.042,191886,0
2013-04-10,23.172,23.376,23.172,23.341,132107,0
2013-04-11,23.429,23.605,23.429,23.508,117479,0
2013-04-12,23.395,23.41,23.244,23.395,52401,0
2013-04-15,23.131,23.158,22.874,22.874,77228,0
2013-04-16,23.271,23.271,23.061,23.253,97413,0
2013-04-17,23.024,23.024,22.656,22.762,142641,0
2013-04-18,22.849,22.849,22.683,22.716,85909,0
2013-04-19,22.831,22.866,22.796,22.866,24069,0
2013-04-22,22.849,22.99,22.813,22.971,30369,0
2013-04-23,23.182,23.271,23.14,23.253,42359,0
2013-04-24,23.314,23.472,23.314,23.429,104547,0
2013-04-25,23.623,23.648,23.517,23.525,387710,0
2013-04-26,23.499,23.553,23.437,23.508,52882,0
2013-04-29,23.709,23.833,23.657,23.833,41614,0
2013-04-30,23.796,23.894,23.769,23.878,68180,0
2013-05-01,23.948,23.948,23.718,23.746,62343,0
2013-05-02,23.676,23.869,23.676,23.825,81439,0
2013-05-03,24.097,24.131,24.08,24.124,37342,0
2013-05-06,24.08,24.097,24.018,24.036,169179,0
2013-05-07,24.159,24.195,24.046,24.131,381176,0
2013-05-08,24.238,24.397,24.238,24.368,164342,0
2013-05-09,24.228,24.317,24.124,24.124,25901,0
2013-05-10,24.141,24.177,24.018,24.159,57343,0
2013-05-13,24.211,24.238,24.097,24.185,115347,0
2013-05-14,24.106,24.274,24.106,24.255,43957,0
2013-05-15,24.185,24.29,24.167,24.255,35703,0
2013-05-16,24.203,24.265,24.106,24.141,30685,0
2013-05-17,24.07,24.29,24.07,24.265,103991,0
2013-05-20,24.317,24.43,24.317,24.421,89271,0
2013-05-21,24.29,24.52,24.29,24.484,27101,0
2013-05-22,24.406,24.713,24.167,24.238,53068,0
2013-05-23,23.702,23.92,23.404,23.911,66109,0
2013-05-24,23.648,23.727,23.596,23.684,44890,0
2013-05-28,23.93,23.982,23.755,23.762,34744,0
2013-05-29,23.644,23.661,23.484,23.59,74251,0
2013-05-30,23.613,23.789,23.613,23.718,74856,0
2013-05-31,23.464,23.501,23.225,23.225,45833,0
2013-06-03,23.234,23.385,23.14,23.359,156214,0
2013-06-04,23.411,23.519,23.287,23.411,72520,0
2013-06-05,23.178,23.178,22.955,22.983,26774,0
2013-06-06,22.874,23.098,22.858,23.073,65258,0
2013-06-07,23.107,23.313,23.107,23.287,67831,0
2013-06-10,23.288,23.385,23.21,23.341,50045,0
2013-06-11,22.992,23.107,22.955,22.973,604617,0
2013-06-12,23.234,23.234,22.928,22.945,45038,0
2013-06-13,22.99,23.359,22.928,23.359,67847,0
2013-06-14,23.208,23.232,23.009,23.054,56361,0
2013-06-17,23.376,23.534,23.288,23.385,510038,0
2013-06-18,23.536,23.572,23.448,23.536,39531,0
2013-06-19,23.519,23.546,23.107,23.136,41139,0
2013-06-20,22.669,22.669,22.205,22.312,149683,0
2013-06-21,22.517,22.517,22.169,22.384,99803,0
2013-06-24,21.918,22.062,21.757,21.956,398153,0
2013-06-25,22.161,22.24,22.035,22.24,88437,0
2013-06-26,22.33,22.358,22.196,22.267,134595,0
2013-06-27,22.463,22.607,22.463,22.545,117338,0
2013-06-28,22.463,22.571,22.391,22.463,738338,0
2013-07-01,22.616,22.751,22.579,22.626,74158,0
2013-07-02,22.564,22.776,22.491,22.579,95042,0
2013-07-03,22.463,22.607,22.401,22.555,43705,0
2013-07-05,22.545,22.786,22.526,22.687,146893,0
2013-07-08,22.822,22.84,22.713,22.776,308526,0
2013-07-09,23.018,23.018,22.822,22.921,44077,0
2013-07-10,22.992,23.089,22.912,22.983,312699,0
2013-07-11,23.376,23.644,23.358,23.6,60334,0
2013-07-12,23.411,23.509,23.411,23.484,66184,0
2013-07-15,23.627,23.627,23.509,23.59,31184,0
2013-07-16,23.617,23.636,23.519,23.627,158245,0
2013-07-17,23.753,23.761,23.627,23.69,67477,0
2013-07-18,23.787,23.849,23.743,23.823,42631,0
2013-07-19,23.715,23.841,23.715,23.806,52047,0
2013-07-22,23.93,23.94,23.886,23.93,23355,0
2013-07-23,24.092,24.092,23.958,24.001,30946,0
2013-07-24,24.047,24.047,23.858,23.94,41594,0
2013-07-25,23.707,23.992,23.707,23.975,50365,0
2013-07-26,23.796,23.823,23.652,23.806,43973,0
2013-07-29,23.69,23.69,23.59,23.652,18841,0
2013-07-30,23.671,23.671,23.546,23.59,26961,0
2013-07-31,23.564,23.841,23.546,23.652,880083,0
2013-08-01,23.886,23.983,23.878,23.93,32166,0
2013-08-02,23.992,24.119,23.975,24.082,103043,0
2013-08-05,24.082,24.082,23.967,24.082,26738,0
2013-08-06,24.162,24.162,23.975,24.047,58360,0
2013-08-07,23.983,23.992,23.903,23.911,132598,0
2013-08-08,24.082,24.207,24.02,24.18,35975,0
2013-08-09,24.261,24.261,24.145,24.155,495687,0
2013-08-12,24.1,24.18,24.1,24.171,81673,0
2013-08-13,24.162,24.343,24.119,24.324,143029,0
2013-08-14,24.324,24.35,24.287,24.314,36104,0
2013-08-15,23.967,24.18,23.93,24.18,23073,0
2013-08-16,24.27,24.27,24.155,24.225,44469,0
2013-08-19,24.261,24.261,24.056,24.056,47574,0
2013-08-20,24.01,24.092,23.967,24.029,45897,0
2013-08-21,23.823,23.903,23.69,23.743,832289,0
2013-08-22,23.92,24.01,23.92,23.983,123402,0
2013-08-23,24.216,24.216,24.047,24.18,37299,0
2013-08-26,24.145,24.145,23.992,24.038,433624,0
2013-08-27,23.806,23.831,23.608,23.627,33942,0
2013-08-28,23.536,23.68,23.448,23.59,1275668,0
2013-08-29,23.644,23.69,23.582,23.6,265230,0
2013-08-30,23.608,23.627,23.366,23.385,46424,0
2013-09-03,23.911,23.911,23.608,23.733,1813059,0
2013-09-04,23.769,23.975,23.715,23.92,58141,0
2013-09-05,23.849,23.949,23.849,23.93,159232,0
2013-09-06,24.127,24.135,23.94,24.063,61675,0
2013-09-09,24.162,24.396,24.162,24.396,29393,0
2013-09-10,24.609,24.672,24.555,24.654,50383,0
2013-09-11,24.627,24.717,24.511,24.663,785569,0
2013-09-12,24.538,24.672,24.538,24.555,130359,0
2013-09-13,24.654,24.689,24.538,24.682,67591,0
2013-09-16,24.896,24.976,24.859,24.868,99733,0
2013-09-17,24.896,24.931,24.859,24.922,44815,0
2013-09-18,24.976,25.54,24.878,25.512,174166,0
2013-09-19,25.611,25.611,25.378,25.423,37018,0
2013-09-20,25.423,25.423,25.227,25.227,46372,0
2013-09-23,25.218,25.227,25.128,25.199,72628,0
2013-09-24,25.261,25.281,25.1,25.165,45334,0
2013-09-25,25.181,25.245,25.118,25.155,34477,0
2013-09-26,25.307,25.315,25.172,25.271,63578,0
2013-09-27,25.181,25.245,25.172,25.208,24977,0
2013-09-30,25.066,25.092,24.967,25.039,51471,0
2013-10-01,24.985,25.218,24.985,25.165,1357359,0
2013-10-02,25.047,25.137,24.976,25.137,73859,0
2013-10-03,25.199,25.199,24.922,24.995,39006,0
2013-10-04,24.957,25.056,24.922,25.02,51922,0
2013-10-07,24.816,24.941,24.744,24.816,887094,0
2013-10-08,24.913,24.913,24.609,24.609,97552,0
2013-10-09,24.779,24.797,24.583,24.754,575691,0
2013-10-10,25.004,25.218,25.004,25.191,113219,0
2013-10-11,25.251,25.315,25.147,25.289,109001,0
2013-10-14,25.092,25.378,25.092,25.343,64824,0
2013-10-15,25.343,25.343,25.218,25.251,52242,0
2013-10-16,25.441,25.46,25.324,25.441,163365,0
2013-10-17,25.54,25.771,25.522,25.761,99025,0
2013-10-18,25.825,25.942,25.79,25.906,154058,0
2013-10-21,25.906,25.95,25.851,25.924,130635,0
2013-10-22,26.076,26.227,26.076,26.184,128132,0
2013-10-23,25.896,25.959,25.861,25.924,78681,0
2013-10-24,26.031,26.112,26.004,26.076,67454,0
2013-10-25,25.933,26.048,25.933,26.04,87243,0
2013-10-28,26.04,26.04,25.924,25.959,47536,0
2013-10-29,26.093,26.093,25.968,26.022,50240,0
2013-10-30,26.146,26.146,25.825,25.942,68598,0
2013-10-31,25.896,25.933,25.781,25.844,86585,0
2013-11-01,25.665,25.709,25.584,25.699,78642,0
2013-11-04,25.844,25.844,25.699,25.816,128914,0
2013-11-05,25.682,25.752,25.522,25.611,57865,0
2013-11-06,25.942,25.942,25.808,25.87,33073,0
2013-11-07,25.761,25.761,25.405,25.468,54811,0
2013-11-08,25.468,25.628,25.405,25.584,126728,0
2013-11-11,25.638,25.665,25.574,25.628,766841,0
2013-11-12,25.45,25.611,25.45,25.556,40368,0
2013-11-13,25.423,25.656,25.378,25.628,40579,0
2013-11-14,25.673,25.771,25.611,25.745,56660,0
2013-11-15,25.959,25.968,25.88,25.933,60098,0
2013-11-18,26.174,26.174,25.914,25.933,88630,0
2013-11-19,25.942,25.977,25.844,25.896,105758,0
2013-11-20,25.95,25.95,25.648,25.745,78270,0
2013-11-21,25.844,25.924,25.808,25.851,90875,0
2013-11-22,25.781,25.959,25.781,25.942,104114,0
2013-11-25,25.959,25.959,25.825,25.861,114107,0
2013-11-26,25.87,25.88,25.79,25.851,45217,0
2013-11-27,25.959,25.968,25.844,25.906,453550,0
2013-11-29,26.014,26.058,25.968,25.968,77684,0
2013-12-02,25.888,25.95,25.745,25.781,63496,0
2013-12-03,25.574,25.665,25.512,25.574,57710,0
2013-12-04,25.352,25.468,25.155,25.414,50096,0
2013-12-05,25.431,25.431,25.289,25.343,87731,0
2013-12-06,25.628,25.638,25.522,25.628,41708,0
2013-12-09,25.656,25.656,25.565,25.584,41452,0
2013-12-10,25.618,25.618,25.512,25.574,109302,0
2013-12-11,25.673,25.673,25.307,25.343,111864,0
2013-12-12,25.281,25.281,25.085,25.147,87388,0
2013-12-13,25.118,25.165,25.047,25.137,142488,0
2013-12-16,25.37,25.37,25.281,25.289,167058,0
2013-12-17,25.218,25.261,25.147,25.218,84735,0
2013-12-18,25.46,25.618,25.271,25.584,157546,0
2013-12-19,25.556,25.611,25.46,25.602,67190,0
2013-12-20,25.704,25.741,25.669,25.704,88390,0
2013-12-23,25.821,26.048,25.777,25.949,102253,0
2013-12-24,25.984,26.048,25.931,26.012,82615,0
2013-12-26,26.202,26.202,26.092,26.164,173710,0
2013-12-27,26.355,26.437,26.237,26.274,140951,0
2013-12-30,26.364,26.399,26.318,26.381,49749,0
2013-12-31,26.507,26.544,26.409,26.481,96194,0
2014-01-02,26.246,26.309,25.911,26.012,284205,0
2014-01-03,26.048,26.101,25.967,26.039,68572,0
2014-01-06,26.084,26.092,25.994,26.039,196707,0
2014-01-07,26.184,26.184,26.075,26.146,75948,0
2014-01-08,26.138,26.164,26.048,26.092,99311,0
2014-01-09,26.218,26.218,25.967,26.146,61794,0
2014-01-10,26.209,26.372,26.209,26.318,391055,0
2014-01-13,26.291,26.3,26.092,26.155,189763,0
2014-01-14,26.282,26.337,26.084,26.337,56027,0
2014-01-15,26.399,26.634,26.3,26.634,168910,0
2014-01-16,26.437,26.444,26.291,26.444,173824,0
2014-01-17,26.491,26.5,26.291,26.327,99307,0
2014-01-21,26.563,26.563,26.337,26.437,114370,0
2014-01-22,26.535,26.535,26.381,26.399,325411,0
2014-01-23,26.282,26.282,26.129,26.265,68720,0
2014-01-24,25.984,25.984,25.568,25.606,115366,0
2014-01-27,25.551,25.614,25.281,25.416,215200,0
2014-01-28,25.443,25.669,25.443,25.622,113445,0
2014-01-29,25.362,25.578,25.281,25.308,851717,0
2014-01-30,25.551,25.551,25.353,25.461,114363,0
2014-01-31,25.054,25.251,24.954,25.108,1838458,0
2014-02-03,25.073,25.1,24.557,24.603,1543259,0
2014-02-04,24.784,24.855,24.676,24.821,105515,0
2014-02-05,24.749,24.884,24.686,24.749,552154,0
2014-02-06,25.037,25.316,25.037,25.308,74342,0
2014-02-07,25.461,25.632,25.389,25.614,121020,0
2014-02-10,25.551,25.559,25.48,25.534,33396,0
2014-02-11,25.588,26.002,25.588,25.967,1000708,0
2014-02-12,25.984,26.029,25.931,26.002,245614,0
2014-02-13,25.724,26.075,25.724,25.994,52312,0
2014-02-14,26.075,26.184,26.065,26.174,39854,0
2014-02-18,26.228,26.372,26.228,26.346,23435,0
2014-02-19,26.327,26.428,26.174,26.174,3910950,0
2014-02-20,26.209,26.327,26.146,26.282,56674,0
2014-02-21,26.472,26.472,26.337,26.372,47712,0
2014-02-24,26.418,26.661,26.418,26.563,146805,0
2014-02-25,26.571,26.643,26.437,26.516,104751,0
2014-02-26,26.535,26.535,26.364,26.437,112159,0
2014-02-27,26.364,26.526,26.355,26.526,50862,0
2014-02-28,26.643,26.725,26.544,26.616,1463531,0
2014-03-03,26.265,26.265,26.02,26.084,60390,0
2014-03-04,26.544,26.671,26.544,26.598,136046,0
2014-03-05,26.491,26.608,26.472,26.491,618418,0
2014-03-06,26.814,26.861,26.743,26.814,59389,0
2014-03-07,26.843,26.843,26.563,26.68,41245,0
2014-03-10,26.491,26.535,26.409,26.535,43733,0
2014-03-11,26.553,26.553,26.318,26.364,63522,0
2014-03-12,26.138,26.265,26.111,26.228,122892,0
2014-03-13,26.193,26.364,25.741,25.805,127908,0
2014-03-14,25.669,25.848,25.66,25.767,62238,0
2014-03-17,26.012,26.092,25.994,26.029,36893,0
2014-03-18,26.129,26.291,26.065,26.255,95592,0
2014-03-19,26.138,26.174,25.831,25.894,56182,0
2014-03-20,25.724,25.877,25.65,25.848,40704,0
2014-03-21,25.975,26.012,25.777,25.796,48763,0
2014-03-24,25.894,25.949,25.685,25.848,73533,0
2014-03-25,26.039,26.138,25.94,26.092,83170,0
2014-03-26,26.282,26.346,26.039,26.057,71685,0
2014-03-27,26.209,26.228,26.101,26.202,43003,0
2014-03-28,26.39,26.481,26.372,26.418,43974,0
2014-03-31,26.598,26.608,26.516,26.526,39670,0
2014-04-01,26.661,26.743,26.608,26.743,119235,0
2014-04-02,26.734,26.805,26.706,26.805,204512,0
2014-04-03,26.734,26.779,26.652,26.734,27153,0
2014-04-04,26.895,26.895,26.589,26.616,46239,0
2014-04-07,26.589,26.616,26.428,26.491,72918,0
2014-04-08,26.472,26.535,26.399,26.516,62263,0
2014-04-09,26.634,26.851,26.625,26.814,152795,0
2014-04-10,26.688,26.805,26.327,26.355,156849,0
2014-04-11,26.355,26.39,26.193,26.282,46983,0
2014-04-14,26.255,26.372,26.193,26.3,116005,0
2014-04-15,26.282,26.291,25.967,26.184,677983,0
2014-04-16,26.381,26.526,26.337,26.481,442692,0
2014-04-17,26.516,26.661,26.491,26.661,47175,0
2014-04-21,26.716,26.743,26.563,26.706,30510,0
2014-04-22,26.696,26.805,26.696,26.805,53858,0
2014-04-23,26.789,26.789,26.68,26.725,214202,0
2014-04-24,26.797,26.797,26.589,26.725,65869,0
2014-04-25,26.625,26.643,26.526,26.58,55229,0
2014-04-28,26.608,26.76,26.491,26.671,92174,0
2014-04-29,26.805,26.851,26.734,26.823,95959,0
2014-04-30,26.814,26.932,26.769,26.915,148330,0
2014-05-01,26.924,27.041,26.877,27.012,602016,0
2014-05-02,26.949,27.059,26.942,26.987,524681,0
2014-05-05,26.877,26.987,26.823,26.978,117675,0
2014-05-06,26.968,27.031,26.915,26.949,40773,0
2014-05-07,26.932,26.978,26.843,26.978,81915,0
2014-05-08,26.942,27.069,26.886,26.949,95090,0
2014-05-09,26.851,26.905,26.805,26.905,153067,0
2014-05-12,27.069,27.102,26.932,27.049,267318,0
2014-05-13,27.059,27.158,27.059,27.148,71933,0
2014-05-14,27.102,27.158,27.041,27.059,114339,0
2014-05-15,27.022,27.022,26.843,26.949,71228,0
2014-05-16,26.987,26.987,26.877,26.987,161365,0
2014-05-19,26.942,26.958,26.869,26.958,63664,0
2014-05-20,26.895,26.895,26.696,26.797,51298,0
2014-05-21,26.942,27.031,26.905,27.022,51320,0
2014-05-22,27.086,27.122,27.022,27.094,59003,0
2014-05-23,27.069,27.185,27.031,27.167,113498,0
2014-05-27,27.375,27.375,27.211,27.302,1200598,0
2014-05-28,27.257,27.266,27.141,27.248,49003,0
2014-05-29,27.365,27.401,27.283,27.401,44953,0
2014-05-30,27.329,27.401,27.322,27.401,290426,0
2014-06-02,27.428,27.473,27.393,27.447,47496,0
2014-06-03,27.365,27.428,27.338,27.409,47967,0
2014-06-04,27.393,27.428,27.329,27.375,90063,0
2014-06-05,27.438,27.573,27.365,27.555,47616,0
2014-06-06,27.619,27.717,27.619,27.717,99799,0
2014-06-09,27.564,27.736,27.564,27.672,39574,0
2014-06-10,27.727,27.727,27.564,27.628,156688,0
2014-06-11,27.59,27.59,27.51,27.545,69726,0
2014-06-12,27.653,27.663,27.518,27.564,51285,0
2014-06-13,27.628,27.628,27.5,27.581,48335,0
2014-06-16,27.6,27.637,27.545,27.564,45559,0
2014-06-17,27.518,27.573,27.393,27.564,49652,0
2014-06-18,27.609,27.789,27.518,27.789,35039,0
2014-06-19,27.935,27.942,27.842,27.907,120401,0
2014-06-20,27.842,27.926,27.815,27.898,45646,0
2014-06-23,27.798,27.872,27.742,27.825,62142,0
2014-06-24,27.788,27.815,27.641,27.641,54999,0
2014-06-25,27.632,27.697,27.549,27.688,84004,0
2014-06-26,27.714,27.724,27.54,27.724,93978,0
2014-06-27,27.669,27.769,27.659,27.769,56478,0
2014-06-30,27.769,27.852,27.724,27.815,96483,0
2014-07-01,27.963,28.091,27.898,28.037,199982,0
2014-07-02,28.091,28.111,28.008,28.111,158721,0
2014-07-03,28.165,28.193,28.101,28.174,135359,0
2014-07-07,27.99,27.99,27.862,27.926,81808,0
2014-07-08,27.761,27.842,27.605,27.688,61569,0
2014-07-09,27.697,27.798,27.641,27.761,190723,0
2014-07-10,27.355,27.467,27.281,27.439,562649,0
2014-07-11,27.449,27.485,27.394,27.475,56071,0
2014-07-14,27.724,27.724,27.641,27.659,64990,0
2014-07-15,27.659,27.669,27.467,27.568,84603,0
2014-07-16,27.778,27.798,27.724,27.752,60253,0
2014-07-17,27.585,27.705,27.429,27.429,50530,0
2014-07-18,27.485,27.688,27.475,27.669,72681,0
2014-07-21,27.458,27.585,27.458,27.568,50998,0
2014-07-22,27.678,27.752,27.659,27.688,114307,0
2014-07-23,27.769,27.788,27.742,27.778,90342,0
2014-07-24,27.807,27.852,27.778,27.788,48130,0
2014-07-25,27.778,27.807,27.659,27.724,95482,0
2014-07-28,27.788,27.788,27.623,27.742,48124,0
2014-07-29,27.769,27.815,27.632,27.632,41710,0
2014-07-30,27.678,27.697,27.559,27.678,33157,0
2014-07-31,27.355,27.439,27.209,27.209,62583,0
2014-08-01,27.227,27.227,26.999,27.024,1555942,0
2014-08-04,27.191,27.191,26.98,27.154,70994,0
2014-08-05,26.916,26.98,26.749,26.777,53244,0
2014-08-06,26.603,26.813,26.603,26.722,138235,0
2014-08-07,26.796,26.804,26.483,26.557,81106,0
2014-08-08,26.528,26.657,26.493,26.639,104161,0
2014-08-11,26.861,26.861,26.758,26.758,81628,0
2014-08-12,26.804,26.813,26.693,26.796,223560,0
2014-08-13,26.97,26.97,26.877,26.943,279594,0
2014-08-14,27.053,27.053,26.999,27.024,46146,0
2014-08-15,27.2,27.218,26.886,27.043,54397,0
2014-08-18,27.227,27.237,27.144,27.227,89714,0
2014-08-19,27.255,27.301,27.218,27.291,84932,0
2014-08-20,27.163,27.255,27.117,27.191,49384,0
2014-08-21,27.338,27.338,27.247,27.291,55453,0
2014-08-22,27.264,27.264,27.144,27.218,38530,0
2014-08-25,27.321,27.429,27.301,27.355,1717178,0
2014-08-26,27.402,27.439,27.375,27.375,44596,0
2014-08-27,27.41,27.458,27.394,27.439,150924,0
2014-08-28,27.301,27.346,27.264,27.328,51356,0
2014-08-29,27.281,27.338,27.227,27.281,37674,0
2014-09-02,27.375,27.375,27.247,27.301,28585,0
2014-09-03,27.458,27.577,27.449,27.493,124875,0
2014-09-04,27.503,27.513,27.328,27.355,71804,0
2014-09-05,27.247,27.385,27.247,27.365,43090,0
2014-09-08,27.144,27.218,27.024,27.107,62857,0
2014-09-09,26.98,27.034,26.925,27.024,45146,0
2014-09-10,26.97,27.072,26.943,27.072,1023579,0
2014-09-11,26.925,26.989,26.916,26.96,105042,0
2014-09-12,26.943,26.98,26.877,26.916,76045,0
2014-09-15,26.925,26.925,26.842,26.906,283071,0
2014-09-16,26.877,27.063,26.813,27.024,72874,0
2014-09-17,26.95,26.999,26.804,26.842,49266,0
2014-09-18,26.96,27.024,26.96,27.015,64777,0
2014-09-19,27.015,27.072,26.842,26.886,159200,0
2014-09-22,26.925,26.925,26.685,26.731,45596,0
2014-09-23,26.493,26.657,26.493,26.51,391868,0
2014-09-24,26.547,26.693,26.464,26.667,42973,0
2014-09-25,26.419,26.528,26.263,26.263,38028,0
2014-09-26,26.4,26.464,26.289,26.41,47033,0
2014-09-29,26.096,26.215,26.015,26.189,161751,0
2014-09-30,26.116,26.199,26.032,26.079,1390430,0
2014-10-01,26.005,26.015,25.739,25.794,303577,0
2014-10-02,25.711,25.711,25.279,25.518,367547,0
2014-10-03,25.498,25.563,25.425,25.508,61115,0
2014-10-06,25.617,25.683,25.528,25.647,211480,0
2014-10-07,25.489,25.528,25.224,25.224,79483,0
2014-10-08,25.298,25.647,25.177,25.617,322128,0
2014-10-09,25.353,25.417,24.92,24.966,1179294,0
2014-10-10,24.756,24.847,24.535,24.543,242961,0
2014-10-13,24.884,24.884,24.506,24.506,203875,0
2014-10-14,24.608,24.764,24.488,24.535,121917,0
2014-10-15,24.342,24.432,23.946,24.415,153356,0
2014-10-16,23.844,24.488,23.818,24.269,919210,0
2014-10-17,24.625,24.736,24.552,24.645,262869,0
2014-10-20,24.608,24.855,24.608,24.847,134602,0
2014-10-21,24.956,25.16,24.956,25.141,82634,0
2014-10-22,25.151,25.177,24.92,24.939,44907,0
2014-10-23,25.077,25.298,25.077,25.177,53006,0
2014-10-24,25.141,25.307,25.141,25.307,31111,0
2014-10-27,25.068,25.25,25.068,25.186,614242,0
2014-10-28,25.425,25.546,25.408,25.518,59934,0
2014-10-29,25.656,25.656,25.288,25.389,50241,0
2014-10-30,25.315,25.572,25.315,25.537,38442,0
2014-10-31,25.775,25.95,25.765,25.95,2752248,0
2014-11-03,25.739,25.794,25.647,25.729,151542,0
2014-11-04,25.601,25.601,25.408,25.508,119130,0
2014-11-05,25.508,25.637,25.498,25.563,303564,0
2014-11-06,25.572,25.601,25.425,25.472,45561,0
2014-11-07,25.463,25.518,25.353,25.518,34036,0
2014-11-10,25.563,25.627,25.553,25.61,55103,0
2014-11-11,25.637,25.794,25.637,25.739,468952,0
2014-11-12,25.454,25.617,25.454,25.617,98626,0
2014-11-13,25.601,25.729,25.572,25.647,39274,0
2014-11-14,25.61,25.729,25.546,25.701,55831,0
2014-11-17,25.582,25.666,25.546,25.637,33641,0
2014-11-18,25.785,25.932,25.785,25.885,36224,0
2014-11-19,25.785,25.858,25.711,25.804,48130,0
2014-11-20,25.637,25.756,25.617,25.729,45128,0
2014-11-21,26.069,26.069,25.868,25.912,57455,0
2014-11-24,26.087,26.087,25.932,26.023,104767,0
2014-11-25,25.977,26.096,25.977,26.079,27004,0
2014-11-26,26.059,26.189,26.059,26.16,57230,0
2014-11-28,25.968,25.986,25.894,25.894,72457,0
2014-12-01,25.959,25.959,25.775,25.912,1799293,0
2014-12-02,26.005,26.059,25.932,25.968,79999,0
2014-12-03,25.968,26.023,25.868,26.015,1025059,0
2014-12-04,26.032,26.032,25.868,25.912,77768,0
2014-12-05,26.023,26.023,25.904,25.932,78242,0
2014-12-08,25.794,25.794,25.647,25.666,202334,0
2014-12-09,25.463,25.582,25.408,25.582,340915,0
2014-12-10,25.489,25.546,25.215,25.25,121162,0
2014-12-11,25.353,25.398,25.195,25.205,97365,0
2014-12-12,25.141,25.168,24.727,24.746,157500,0
2014-12-15,24.82,24.893,24.342,24.423,177092,0
2014-12-16,24.432,24.901,24.432,24.617,182853,0
2014-12-17,24.654,25.058,24.654,24.911,113387,0
2014-12-18,25.195,25.324,25.094,25.324,1502656,0
2014-12-19,25.335,25.448,25.186,25.391,264328,0
2014-12-22,25.486,25.541,25.391,25.429,149753,0
2014-12-23,25.448,25.458,25.364,25.42,145989,0
2014-12-24,25.383,25.541,25.383,25.493,105455,0
2014-12-26,25.486,25.663,25.486,25.607,126618,0
2014-12-29,25.523,25.523,25.41,25.438,262185,0
2014-12-30,25.335,25.345,25.225,25.28,561357,0
2014-12-31,25.326,25.364,25.075,25.075,316009,0
2015-01-02,25.168,25.225,24.935,24.944,2535686,0
2015-01-05,24.692,24.712,24.33,24.366,383620,0
2015-01-06,24.45,24.45,24.022,24.077,708000,0
2015-01-07,24.3,24.385,24.152,24.348,106896,0
2015-01-08,24.431,24.729,24.431,24.656,108696,0
2015-01-09,24.749,24.749,24.47,24.543,73408,0
2015-01-12,24.552,24.646,24.395,24.431,828141,0
2015-01-13,24.814,24.814,24.431,24.591,417086,0
2015-01-14,24.526,24.562,24.34,24.543,86627,0
2015-01-15,24.646,24.739,24.618,24.665,89208,0
2015-01-16,24.712,24.954,24.637,24.935,172818,0
2015-01-20,25.038,25.103,24.917,24.963,180155,0
2015-01-21,24.963,25.131,24.963,25.131,288212,0
2015-01-22,25.16,25.326,25.066,25.251,82407,0
2015-01-23,25.243,25.28,25.121,25.121,83009,0
2015-01-26,25.29,25.486,25.26,25.438,197768,0
2015-01-27,25.364,25.532,25.335,25.476,1337813,0
2015-01-28,25.458,25.523,25.15,25.15,59681,0
2015-01-29,25.355,25.42,25.215,25.41,68092,0
2015-01-30,25.186,25.309,25.085,25.085,77619,0
2015-02-02,25.26,25.438,25.215,25.41,163721,0
2015-02-03,25.607,25.83,25.541,25.784,120683,0
2015-02-04,25.671,25.764,25.541,25.568,213570,0
2015-02-05,25.728,25.895,25.728,25.886,109672,0
2015-02-06,25.719,25.737,25.523,25.532,164279,0
2015-02-09,25.503,25.55,25.391,25.476,73273,0
2015-02-10,25.559,25.671,25.513,25.644,279159,0
2015-02-11,25.503,25.568,25.401,25.523,124294,0
2015-02-12,25.68,25.913,25.68,25.905,249172,0
2015-02-13,26.082,26.1,26.035,26.072,53935,0
2015-02-17,26.12,26.221,26.017,26.156,62277,0
2015-02-18,26.194,26.408,26.194,26.305,100977,0
2015-02-19,26.268,26.37,26.249,26.296,51197,0
2015-02-20,26.204,26.584,26.204,26.558,63903,0
2015-02-23,26.418,26.473,26.362,26.463,76534,0
2015-02-24,26.408,26.623,26.408,26.604,68333,0
2015-02-25,26.604,26.725,26.548,26.659,434805,0
2015-02-26,26.594,26.669,26.519,26.576,62753,0
2015-02-27,26.631,26.706,26.604,26.631,156320,0
2015-03-02,26.566,26.631,26.558,26.613,163170,0
2015-03-03,26.538,26.604,26.428,26.483,64797,0
2015-03-04,26.37,26.408,26.221,26.398,332350,0
2015-03-05,26.463,26.528,26.418,26.445,111571,0
2015-03-06,26.353,26.353,26.09,26.128,93333,0
2015-03-09,26.194,26.221,26.09,26.175,53532,0
2015-03-10,25.848,25.848,25.598,25.615,1857638,0
2015-03-11,25.671,25.719,25.607,25.671,91080,0
2015-03-12,26.045,26.045,25.913,26.007,538218,0
2015-03-13,25.81,25.886,25.728,25.858,453575,0
2015-03-16,26.12,26.194,26.054,26.146,242129,0
2015-03-17,26.035,26.137,25.961,26.09,103203,0
2015-03-18,26.165,26.659,26.082,26.604,129486,0
2015-03-19,26.362,26.418,26.268,26.314,128842,0
2015-03-20,26.781,26.939,26.623,26.837,131738,0
2015-03-23,26.977,27.013,26.912,27.005,199646,0
2015-03-24,27.079,27.126,26.977,26.986,145577,0
2015-03-25,27.098,27.098,26.8,26.818,95265,0
2015-03-26,26.623,26.725,26.437,26.594,176366,0
2015-03-27,26.576,26.641,26.528,26.576,126481,0
2015-03-30,26.584,26.716,26.584,26.679,144933,0
2015-03-31,26.314,26.408,26.24,26.314,50241,0
2015-04-01,26.418,26.483,26.324,26.453,119508,0
2015-04-02,26.706,26.725,26.576,26.716,55784,0
2015-04-06,26.725,27.079,26.725,26.957,55784,0
2015-04-07,27.032,27.106,26.912,26.93,96325,0
2015-04-08,27.163,27.21,26.986,27.032,62651,0
2015-04-09,27.071,27.106,27.005,27.098,59404,0
2015-04-10,27.098,27.163,27.032,27.163,995546,0
2015-04-13,27.106,27.106,26.967,27.013,73700,0
2015-04-14,27.154,27.228,27.135,27.181,83141,0
2015-04-15,27.323,27.423,27.228,27.388,68867,0
2015-04-16,27.423,27.526,27.303,27.47,71284,0
2015-04-17,27.135,27.181,27.032,27.154,74559,0
2015-04-20,27.191,27.265,27.181,27.219,298715,0
2015-04-21,27.368,27.461,27.339,27.378,40657,0
2015-04-22,27.358,27.48,27.293,27.433,67031,0
2015-04-23,27.33,27.647,27.33,27.611,77992,0
2015-04-24,27.63,27.751,27.573,27.731,113493,0
2015-04-27,27.946,27.946,27.815,27.852,55463,0
2015-04-28,27.797,27.899,27.712,27.899,80083,0
2015-04-29,27.751,27.777,27.601,27.647,63401,0
2015-04-30,27.555,27.573,27.368,27.405,128948,0
2015-05-01,27.545,27.601,27.433,27.601,62007,0
2015-05-04,27.695,27.695,27.591,27.647,40445,0
2015-05-05,27.573,27.591,27.228,27.265,57930,0
2015-05-06,27.313,27.452,27.172,27.248,66473,0
2015-05-07,27.191,27.219,27.116,27.2,79448,0
2015-05-08,27.686,27.815,27.601,27.777,19095,0
2015-05-11,27.591,27.686,27.517,27.581,51816,0
2015-05-12,27.48,27.591,27.452,27.545,382511,0
2015-05-13,27.76,27.872,27.695,27.722,79288,0
2015-05-14,27.936,28.03,27.917,28.03,42697,0
2015-05-15,27.965,28.085,27.927,28.076,53453,0
2015-05-18,27.899,27.956,27.852,27.909,165959,0
2015-05-19,27.834,27.927,27.825,27.872,45450,0
2015-05-20,27.825,27.956,27.741,27.842,87470,0
2015-05-21,27.956,28.066,27.936,28.011,64903,0
2015-05-22,28.011,28.011,27.825,27.881,25425,0
2015-05-26,27.638,27.638,27.358,27.423,49681,0
2015-05-27,27.433,27.656,27.433,27.638,79815,0
2015-05-28,27.443,27.611,27.339,27.611,65647,0
2015-05-29,27.423,27.498,27.191,27.349,48061,0
2015-06-01,27.526,27.526,27.191,27.293,94060,0
2015-06-02,27.283,27.508,27.275,27.405,71854,0
2015-06-03,27.601,27.666,27.489,27.526,57930,0
2015-06-04,27.339,27.508,27.172,27.256,93762,0
2015-06-05,26.882,27.061,26.856,26.977,82819,0
2015-06-08,26.948,27.041,26.827,26.939,104491,0
2015-06-09,26.827,26.922,26.696,26.856,794764,0
2015-06-10,27.219,27.414,27.163,27.358,143001,0
2015-06-11,27.358,27.498,27.313,27.396,77705,0
2015-06-12,27.191,27.275,27.061,27.154,62971,0
2015-06-15,26.892,27.051,26.818,27.041,150833,0
2015-06-16,26.939,27.023,26.882,27.023,117255,0
2015-06-17,26.922,27.041,26.771,26.967,73487,0
2015-06-18,27.098,27.293,27.061,27.219,100950,0
2015-06-19,27.177,27.224,27.121,27.121,38983,0
2015-06-22,27.546,27.705,27.546,27.582,53072,0
2015-06-23,27.688,27.725,27.649,27.715,77059,0
2015-06-24,27.517,27.612,27.442,27.489,51696,0
2015-06-25,27.536,27.582,27.46,27.48,54026,0
2015-06-26,27.498,27.536,27.356,27.442,70657,0
2015-06-29,26.904,27.008,26.375,26.649,73730,0
2015-06-30,26.865,26.875,26.469,26.545,1037970,0
2015-07-01,26.894,26.95,26.611,26.695,187502,0
2015-07-02,26.592,26.818,26.592,26.734,178180,0
2015-07-06,26.206,26.433,26.054,26.206,109854,0
2015-07-07,25.988,26.177,25.695,26.177,77968,0
2015-07-08,25.741,25.741,25.553,25.619,47459,0
2015-07-09,26.091,26.206,25.884,25.941,150850,0
2015-07-10,26.449,26.743,26.449,26.743,696196,0
2015-07-13,26.904,26.904,26.771,26.875,67691,0
2015-07-14,26.904,27.026,26.857,26.989,62866,0
2015-07-15,27.016,27.016,26.857,26.923,274836,0
2015-07-16,27.177,27.197,27.101,27.14,38029,0
2015-07-17,27.121,27.168,27.045,27.073,60276,0
2015-07-20,27.092,27.168,27.073,27.131,58369,0
2015-07-21,27.045,27.111,26.989,27.055,45763,0
2015-07-22,26.818,26.875,26.753,26.857,126166,0
2015-07-23,26.923,26.923,26.743,26.753,46928,0
2015-07-24,26.715,26.734,26.469,26.499,164833,0
2015-07-27,26.489,26.489,26.252,26.281,60170,0
2015-07-28,26.499,26.629,26.357,26.592,99047,0
2015-07-29,26.555,26.762,26.555,26.715,49365,0
2015-07-30,26.639,26.687,26.489,26.687,85594,0
2015-07-31,26.98,26.98,26.771,26.791,81570,0
2015-08-03,26.884,26.884,26.649,26.734,88636,0
2015-08-04,26.791,26.865,26.705,26.753,84642,0
2015-08-05,26.96,27.016,26.875,26.914,46717,0
2015-08-06,26.96,26.96,26.743,26.8,55115,0
2015-08-07,26.705,26.771,26.658,26.771,130828,0
2015-08-10,26.931,27.121,26.875,27.111,106781,0
2015-08-11,26.809,26.818,26.545,26.668,479371,0
2015-08-12,26.347,26.499,26.206,26.499,79556,0
2015-08-13,26.459,26.507,26.384,26.469,53920,0
2015-08-14,26.413,26.516,26.357,26.516,21080,0
2015-08-17,26.309,26.441,26.233,26.441,52014,0
2015-08-18,26.262,26.318,26.206,26.262,81781,0
2015-08-19,26.063,26.158,25.866,26.026,119176,0
2015-08-20,25.761,25.761,25.393,25.412,88773,0
2015-08-21,25.299,25.365,24.761,24.779,242906,0
2015-08-24,24.288,24.393,23.297,24.005,153361,0
2015-08-25,24.477,25.044,24.195,24.241,175425,0
2015-08-26,24.676,24.846,24.222,24.704,104450,0
2015-08-27,24.912,25.185,24.912,25.138,417696,0
2015-08-28,24.93,25.119,24.93,25.109,114832,0
2015-08-31,24.959,24.997,24.818,24.93,115363,0
2015-09-01,24.43,24.43,24.1,24.176,54556,0
2015-09-02,24.516,24.562,24.251,24.469,153286,0
2015-09-03,24.543,24.732,24.469,24.552,69175,0
2015-09-04,24.128,24.128,23.864,23.959,123413,0
2015-09-08,24.572,24.657,24.477,24.648,46717,0
2015-09-09,25.007,25.025,24.543,24.572,66949,0
2015-09-10,24.657,24.798,24.552,24.666,1343244,0
2015-09-11,24.552,24.686,24.469,24.686,54874,0
2015-09-14,24.526,24.526,24.393,24.449,51272,0
2015-09-15,24.535,24.666,24.469,24.648,62501,0
2015-09-16,24.818,25.073,24.818,25.073,236550,0
2015-09-17,24.902,25.28,24.902,25.073,146071,0
2015-09-18,24.77,24.808,24.543,24.543,121929,0
2015-09-21,24.628,24.648,24.44,24.516,63454,0
2015-09-22,24.071,24.071,23.817,23.949,55614,0
2015-09-23,23.959,24.025,23.761,23.845,93129,0
2015-09-24,23.675,23.817,23.524,23.779,135775,0
2015-09-25,24.176,24.176,23.902,23.996,65148,0
2015-09-28,23.77,23.779,23.459,23.487,204005,0
2015-09-29,23.449,23.505,23.335,23.467,107946,0
2015-09-30,23.817,23.911,23.685,23.911,249686,0
2015-10-01,24.025,24.185,23.807,23.996,156040,0
2015-10-02,23.874,24.412,23.854,24.412,253817,0
2015-10-05,24.657,24.902,24.657,24.894,118092,0
2015-10-06,24.836,25.015,24.836,24.94,141421,0
2015-10-07,25.204,25.299,25.063,25.26,105526,0
2015-10-08,25.148,25.45,25.091,25.412,161549,0
2015-10-09,25.545,25.572,25.393,25.45,648844,0
2015-10-12,25.46,25.469,25.365,25.384,60997,0
2015-10-13,25.109,25.28,25.063,25.129,92692,0
2015-10-14,25.168,25.26,25.109,25.185,91102,0
2015-10-15,25.412,25.658,25.393,25.639,123624,0
2015-10-16,25.61,25.676,25.526,25.61,85594,0
2015-10-19,25.488,25.506,25.403,25.469,59286,0
2015-10-20,25.412,25.506,25.384,25.412,88984,0
2015-10-21,25.619,25.619,25.346,25.346,75108,0
2015-10-22,25.516,25.733,25.516,25.639,82947,0
2015-10-23,25.817,25.893,25.771,25.837,71822,0
2015-10-26,25.808,25.817,25.725,25.761,91102,0
2015-10-27,25.592,25.668,25.488,25.496,156464,0
2015-10-28,25.648,25.866,25.45,25.676,76272,0
2015-10-29,25.403,25.535,25.403,25.488,81463,0
2015-10-30,25.516,25.629,25.469,25.479,59323,0
2015-11-02,25.592,25.705,25.563,25.668,115085,0
2015-11-03,25.535,25.751,25.516,25.715,109689,0
2015-11-04,25.705,25.705,25.488,25.563,47060,0
2015-11-05,25.619,25.619,25.45,25.516,61971,0
2015-11-06,25.393,25.393,25.234,25.346,271614,0
2015-11-09,25.214,25.214,24.969,25.082,1670574,0
2015-11-10,24.921,25.063,24.902,25.007,1294932,0
2015-11-11,25.234,25.251,25.119,25.148,65997,0
2015-11-12,24.874,24.969,24.836,24.846,122884,0
2015-11-13,24.676,24.742,24.582,24.628,54874,0
2015-11-16,24.638,24.912,24.638,24.912,51801,0
2015-11-17,25.035,25.082,24.94,24.959,78709,0
2015-11-18,25.007,25.204,25.007,25.204,108794,0
2015-11-19,25.299,25.431,25.299,25.346,94176,0
2015-11-20,25.44,25.44,25.251,25.26,54767,0
2015-11-23,25.234,25.26,25.082,25.109,124154,0
2015-11-24,24.997,25.224,24.987,25.168,75954,0
2015-11-25,25.214,25.29,25.138,25.251,47670,0
2015-11-27,25.234,25.26,25.194,25.214,50319,0
2015-11-30,25.234,25.299,25.185,25.224,57840,0
2015-12-01,25.422,25.496,25.384,25.488,200999,0
2015-12-02,25.422,25.422,25.176,25.251,110390,0
2015-12-03,25.356,25.356,25.035,25.082,117037,0
2015-12-04,25.044,25.327,25.044,25.318,57522,0
2015-12-07,25.158,25.158,24.94,25.025,96823,0
2015-12-08,24.619,24.723,24.582,24.657,212689,0
2015-12-09,24.657,24.855,24.486,24.582,328712,0
2015-12-10,24.686,24.714,24.572,24.572,83052,0
2015-12-11,24.27,24.307,24.119,24.128,92692,0
2015-12-14,24.232,24.261,23.93,24.204,99368,0
2015-12-15,24.307,24.44,24.261,24.307,183371,0
2015-12-16,24.562,24.798,24.44,24.752,879884,0
2015-12-17,24.752,24.752,24.459,24.459,126908,0
2015-12-18,24.526,24.593,24.238,24.247,182125,0
2015-12-21,24.506,24.526,24.257,24.344,96250,0
2015-12-22,24.429,24.563,24.353,24.553,134116,0
2015-12-23,24.783,24.965,24.755,24.955,100326,0
2015-12-24,24.841,24.991,24.841,24.869,64652,0
2015-12-28,24.889,24.889,24.716,24.859,94854,0
2015-12-29,25.042,25.167,25.026,25.118,120222,0
2015-12-30,24.994,25.051,24.869,24.869,645348,0
2015-12-31,24.812,24.841,24.61,24.64,222756,0
2016-01-04,24.267,24.286,23.951,24.257,177788,0
2016-01-05,24.2,24.219,24.037,24.19,75091,0
2016-01-06,23.663,23.835,23.653,23.76,124215,0
2016-01-07,23.384,23.52,23.252,23.343,132058,0
2016-01-08,23.414,23.414,23.022,23.022,207982,0
2016-01-11,23.3,23.3,22.918,23.108,76727,0
2016-01-12,23.31,23.31,22.994,23.23,169064,0
2016-01-13,23.224,23.329,22.716,22.765,1687018,0
2016-01-14,22.879,23.167,22.74,23.042,533654,0
2016-01-15,22.286,22.43,22.124,22.286,180840,0
2016-01-19,22.621,22.621,22.276,22.44,332747,0
2016-01-20,21.979,22.012,21.505,21.913,155949,0
2016-01-21,21.913,22.226,21.734,22.094,436477,0
2016-01-22,22.621,22.773,22.611,22.755,181130,0
2016-01-25,22.582,22.648,22.41,22.42,281635,0
2016-01-26,22.554,22.822,22.525,22.822,133076,0
2016-01-27,22.773,23.013,22.625,22.669,104199,0
2016-01-28,22.955,22.955,22.63,22.803,70829,0
2016-01-29,22.927,23.157,22.903,23.157,140215,0
2016-02-01,23.013,23.214,22.985,23.128,74529,0
2016-02-02,22.85,22.85,22.571,22.621,59290,0
2016-02-03,22.755,22.86,22.372,22.822,110179,0
2016-02-04,22.783,23.001,22.755,22.889,110120,0
2016-02-05,22.803,22.803,22.481,22.534,52531,0
2016-02-08,22.238,22.238,21.961,22.132,105132,0
2016-02-09,21.74,21.989,21.702,21.893,1346374,0
2016-02-10,21.989,22.047,21.836,21.846,78892,0
2016-02-11,21.52,21.597,21.4,21.54,111534,0
2016-02-12,21.567,21.884,21.554,21.875,226268,0
2016-02-16,22.276,22.315,22.104,22.305,63989,0
2016-02-17,22.507,22.773,22.507,22.726,148167,0
2016-02-18,22.85,22.85,22.621,22.649,105245,0
2016-02-19,22.477,22.611,22.41,22.582,74708,0
2016-02-22,22.773,22.908,22.773,22.86,263213,0
2016-02-23,22.706,22.716,22.467,22.487,220008,0
2016-02-24,22.181,22.477,22.044,22.449,66632,0
2016-02-25,22.649,22.726,22.495,22.716,82445,0
2016-02-26,22.803,22.812,22.64,22.669,98631,0
2016-02-29,22.669,22.764,22.573,22.592,42318,0
2016-03-01,22.879,23.166,22.86,23.138,94924,0
2016-03-02,23.118,23.281,23.081,23.272,84106,0
2016-03-03,23.367,23.568,23.367,23.568,168273,0
2016-03-04,23.702,23.855,23.683,23.75,67043,0
2016-03-07,23.521,23.817,23.421,23.73,52567,0
2016-03-08,23.606,23.606,23.454,23.472,123334,0
2016-03-09,23.587,23.673,23.521,23.616,1169432,0
2016-03-10,23.798,23.903,23.377,23.559,58011,0
2016-03-11,23.951,24.171,23.951,24.152,83233,0
2016-03-14,24.085,24.157,24.065,24.142,24188,0
2016-03-15,23.855,23.884,23.788,23.875,27135,0
2016-03-16,23.721,24.123,23.721,24.123,30097,0
2016-03-17,24.161,24.401,24.115,24.371,55499,0
2016-03-18,24.362,24.38,24.257,24.314,36888,0
2016-03-21,24.209,24.304,24.18,24.238,66608,0
2016-03-22,24.085,24.277,24.085,24.256,76857,0
2016-03-23,24.152,24.152,23.941,23.951,66898,0
2016-03-24,23.693,23.817,23.673,23.817,54567,0
2016-03-28,24.037,24.037,23.875,23.922,68615,0
2016-03-29,23.836,24.238,23.817,24.19,64767,0
2016-03-30,24.458,24.553,24.401,24.448,39683,0
2016-03-31,24.391,24.401,24.219,24.219,89557,0
2016-04-01,23.76,24.008,23.683,23.969,65108,0
2016-04-04,23.999,24.023,23.918,23.932,291569,0
2016-04-05,23.539,23.549,23.463,23.491,58872,0
2016-04-06,23.549,23.855,23.538,23.845,118065,0
2016-04-07,23.645,23.717,23.454,23.539,93439,0
2016-04-08,23.979,24.075,23.937,23.969,113913,0
2016-04-11,24.161,24.209,24.056,24.056,51626,0
2016-04-12,24.257,24.419,24.075,24.324,1970426,0
2016-04-13,24.668,24.755,24.62,24.716,63712,0
2016-04-14,24.822,24.822,24.716,24.735,46964,0
2016-04-15,24.716,24.765,24.659,24.678,77053,0
2016-04-18,24.65,24.895,24.65,24.889,1309513,0
2016-04-19,25.224,25.34,25.185,25.319,92086,0
2016-04-20,25.324,25.443,25.243,25.31,64182,0
2016-04-21,25.271,25.281,25.128,25.157,85363,0
2016-04-22,25.147,25.251,25.089,25.204,55829,0
2016-04-25,25.071,25.087,25.013,25.071,33899,0
2016-04-26,25.167,25.194,25.08,25.175,39393,0
2016-04-27,25.108,25.261,25.089,25.214,31796,0
2016-04-28,24.889,25.108,24.869,24.906,59223,0
2016-04-29,24.936,24.936,24.726,24.822,47840,0
2016-05-02,24.984,25.033,24.918,25.004,76846,0
2016-05-03,24.783,24.783,24.562,24.583,82094,0
2016-05-04,24.409,24.409,24.277,24.339,72590,0
2016-05-05,24.314,24.401,24.209,24.257,78449,0
2016-05-06,24.171,24.352,24.162,24.324,66391,0
2016-05-09,24.295,24.314,24.238,24.238,64378,0
2016-05-10,24.468,24.617,24.468,24.602,976513,0
2016-05-11,24.429,24.563,24.411,24.458,72529,0
2016-05-12,24.429,24.477,24.334,24.411,74593,0
2016-05-13,24.19,24.314,24.075,24.142,87741,0
2016-05-16,24.19,24.439,24.19,24.411,111121,0
2016-05-17,24.448,24.506,24.304,24.324,185131,0
2016-05-18,24.324,24.553,24.219,24.304,73114,0
2016-05-19,24.161,24.171,24.038,24.161,54163,0
2016-05-20,24.344,24.353,24.267,24.277,36684,0
2016-05-23,24.209,24.314,24.209,24.238,65396,0
2016-05-24,24.362,24.58,24.362,24.553,106787,0
2016-05-25,24.678,24.841,24.678,24.832,72452,0
2016-05-26,24.918,24.918,24.795,24.859,48722,0
2016-05-27,24.841,24.869,24.755,24.822,46404,0
2016-05-31,24.859,24.944,24.65,24.735,59650,0
2016-06-01,24.593,24.745,24.573,24.707,72985,0
2016-06-02,24.573,24.745,24.573,24.716,58315,0
2016-06-03,24.802,24.927,24.726,24.918,60672,0
2016-06-06,25.032,25.147,25.032,25.118,54325,0
2016-06-07,25.271,25.358,25.271,25.3,47270,0
2016-06-08,25.434,25.453,25.338,25.358,34357,0
2016-06-09,25.042,25.108,25.004,25.042,702355,0
2016-06-10,24.62,24.62,24.334,24.391,33718,0
2016-06-13,24.047,24.257,23.996,24.028,97906,0
2016-06-14,23.769,23.855,23.587,23.712,90686,0
2016-06-15,23.845,24.003,23.811,23.826,79308,0
2016-06-16,23.529,23.845,23.361,23.826,87561,0
2016-06-17,23.93,24.114,23.855,24.065,301230,0
2016-06-20,24.726,24.769,24.6,24.6,79593,0
2016-06-21,24.804,24.959,24.702,24.794,158901,0
2016-06-22,24.89,24.95,24.756,24.756,46438,0
2016-06-23,25.202,25.377,25.076,25.368,53884,0
2016-06-24,23.444,23.959,23.423,23.454,318371,0
2016-06-27,22.948,22.948,22.657,22.89,215478,0
2016-06-28,23.405,23.512,23.308,23.502,612897,0
2016-06-29,23.872,24.004,23.797,23.949,85615,0
2016-06-30,24.047,24.255,23.959,24.221,83194,0
2016-07-01,24.298,24.362,24.27,24.328,46598,0
2016-07-05,24.007,24.095,23.822,23.866,68324,0
2016-07-06,23.639,23.822,23.463,23.813,58542,0
2016-07-07,23.881,23.968,23.658,23.735,59495,0
2016-07-08,23.994,24.087,23.97,24.065,66522,0
2016-07-11,24.318,24.454,24.318,24.376,73549,0
2016-07-12,24.697,24.773,24.668,24.697,1548428,0
2016-07-13,24.774,24.824,24.649,24.697,47905,0
2016-07-14,24.894,24.949,24.852,24.872,23524,0
2016-07-15,24.843,24.843,24.707,24.766,116955,0
2016-07-18,24.736,24.872,24.736,24.824,48161,0
2016-07-19,24.649,24.666,24.581,24.619,65710,0
2016-07-20,24.756,24.862,24.729,24.834,92950,0
2016-07-21,24.774,24.852,24.697,24.766,83460,0
2016-07-22,24.824,24.824,24.708,24.766,52084,0
2016-07-25,24.766,24.782,24.668,24.716,68675,0
2016-07-26,24.862,24.901,24.766,24.814,97482,0
2016-07-27,24.989,25.001,24.797,24.921,52391,0
2016-07-28,24.911,24.979,24.843,24.93,43242,0
2016-07-29,25.164,25.26,25.105,25.212,62724,0
2016-08-01,25.134,25.183,25.037,25.076,177954,0
2016-08-02,25.067,25.067,24.872,24.959,61671,0
2016-08-03,24.766,24.862,24.741,24.862,102640,0
2016-08-04,24.93,25.006,24.911,24.989,89901,0
2016-08-05,24.999,25.114,24.999,25.103,60625,0
2016-08-08,25.134,25.192,25.134,25.173,31310,0
2016-08-09,25.31,25.445,25.31,25.397,435354,0
2016-08-10,25.543,25.549,25.452,25.465,23221,0
2016-08-11,25.571,25.696,25.57,25.649,47826,0
2016-08-12,25.693,25.693,25.581,25.61,27411,0
2016-08-15,25.669,25.785,25.669,25.708,54214,0
2016-08-16,25.659,25.727,25.649,25.649,23526,0
2016-08-17,25.558,25.678,25.452,25.63,61296,0
2016-08-18,25.63,25.766,25.63,25.766,26736,0
2016-08-19,25.475,25.61,25.465,25.581,44836,0
2016-08-22,25.523,25.601,25.465,25.581,81995,0
2016-08-23,25.736,25.824,25.688,25.698,30580,0
2016-08-24,25.728,25.728,25.591,25.62,34651,0
2016-08-25,25.533,25.601,25.513,25.543,53052,0
2016-08-26,25.562,25.805,25.29,25.368,67582,0
2016-08-29,25.358,25.485,25.328,25.435,52582,0
2016-08-30,25.493,25.524,25.377,25.407,60475,0
2016-08-31,25.358,25.416,25.251,25.328,52154,0
2016-09-01,25.459,25.523,25.381,25.503,47861,0
2016-09-02,25.766,25.814,25.698,25.814,45547,0
2016-09-06,25.873,26.019,25.857,25.999,84981,0
2016-09-07,26.067,26.106,25.979,26.028,43927,0
2016-09-08,25.989,26.057,25.914,25.951,53753,0
2016-09-09,25.736,25.736,25.42,25.435,112730,0
2016-09-12,25.212,25.615,25.212,25.601,63063,0
2016-09-13,25.27,25.28,24.989,25.076,215480,0
2016-09-14,25.037,25.144,25.027,25.057,47810,0
2016-09-15,25.057,25.31,25.037,25.28,66928,0
2016-09-16,25.047,25.047,24.921,24.979,55561,0
2016-09-19,25.192,25.28,25.105,25.144,55179,0
2016-09-20,25.358,25.377,25.242,25.29,79969,0
2016-09-21,25.503,25.751,25.436,25.718,84584,0
2016-09-22,26.106,26.154,25.951,25.999,55269,0
2016-09-23,25.805,25.808,25.737,25.757,44479,0
2016-09-26,25.523,25.571,25.493,25.512,39802,0
2016-09-27,25.445,25.649,25.432,25.62,21706,0
2016-09-28,25.746,25.845,25.581,25.824,92587,0
2016-09-29,25.814,25.836,25.488,25.594,84624,0
2016-09-30,25.616,25.805,25.586,25.718,48281,0
2016-10-03,25.64,25.718,25.601,25.698,161236,0
2016-10-04,25.776,25.805,25.552,25.571,43439,0
2016-10-05,25.688,25.776,25.669,25.735,23841,0
2016-10-06,25.562,25.63,25.536,25.591,78841,0
2016-10-07,25.543,25.552,25.29,25.455,70855,0
2016-10-10,25.513,25.62,25.513,25.544,130803,0
2016-10-11,25.426,25.435,25.105,25.164,1684213,0
2016-10-12,25.134,25.187,25.076,25.154,60360,0
2016-10-13,24.852,25.115,24.824,25.067,65032,0
2016-10-14,25.282,25.29,25.095,25.107,39438,0
2016-10-17,25.076,25.095,25.008,25.041,95450,0
2016-10-18,25.328,25.368,25.27,25.319,66758,0
2016-10-19,25.368,25.475,25.348,25.397,30078,0
2016-10-20,25.319,25.445,25.31,25.416,50819,0
2016-10-21,25.237,25.338,25.212,25.328,43580,0
2016-10-24,25.377,25.435,25.27,25.319,50540,0
2016-10-25,25.3,25.328,25.222,25.28,119616,0
2016-10-26,25.192,25.248,25.134,25.164,59427,0
2016-10-27,25.232,25.232,25.134,25.144,83140,0
2016-10-28,25.105,25.192,25.076,25.134,157164,0
2016-10-31,25.134,25.173,25.057,25.134,462426,0
2016-11-01,25.192,25.222,24.95,25.037,183012,0
2016-11-02,25.017,25.047,24.855,24.882,64668,0
2016-11-03,24.94,24.999,24.841,24.852,33781,0
2016-11-04,24.736,24.774,24.629,24.655,123355,0
2016-11-07,24.921,24.997,24.908,24.989,51244,0
2016-11-08,24.901,25.125,24.901,25.047,60392,0
2016-11-09,24.804,25.115,24.726,25.017,96283,0
2016-11-10,24.969,25.03,24.756,24.95,166093,0
2016-11-11,24.794,24.814,24.645,24.784,71109,0
2016-11-14,24.619,24.668,24.551,24.658,132406,0
2016-11-15,24.629,24.794,24.629,24.784,118058,0
2016-11-16,24.619,24.654,24.571,24.571,58622,0
2016-11-17,24.678,24.784,24.677,24.756,54690,0
2016-11-18,24.551,24.571,24.474,24.513,68694,0
2016-11-21,24.639,24.697,24.618,24.697,108035,0
2016-11-22,24.794,24.794,24.679,24.794,32431,0
2016-11-23,24.551,24.707,24.538,24.703,59639,0
2016-11-25,24.756,24.766,24.719,24.766,99346,0
2016-11-28,24.726,24.731,24.648,24.668,50570,0
2016-11-29,24.688,24.852,24.649,24.804,74977,0
2016-11-30,24.882,24.882,24.774,24.794,171559,0
2016-12-01,24.774,24.814,24.697,24.736,93463,0
2016-12-02,24.688,24.83,24.688,24.804,115360,0
2016-12-05,24.901,25.047,24.901,25.017,123203,0
2016-12-06,25.017,25.222,25.017,25.212,194880,0
2016-12-07,25.28,25.601,25.28,25.551,243901,0
2016-12-08,25.503,25.601,25.477,25.552,68194,0
2016-12-09,25.649,25.649,25.541,25.64,120130,0
2016-12-12,25.581,25.635,25.533,25.543,631035,0
2016-12-13,25.736,25.863,25.736,25.766,694600,0
2016-12-14,25.718,25.765,25.348,25.362,56850,0
2016-12-15,25.222,25.358,25.222,25.3,78041,0
2016-12-16,25.33,25.363,25.235,25.269,170015,0
2016-12-19,25.333,25.343,25.254,25.254,138642,0
2016-12-20,25.304,25.373,25.287,25.363,94373,0
2016-12-21,25.304,25.373,25.304,25.343,58731,0
2016-12-22,25.324,25.333,25.254,25.264,119592,0
2016-12-23,25.294,25.333,25.284,25.324,50607,0
2016-12-27,25.314,25.343,25.294,25.294,72992,0
2016-12-28,25.314,25.314,25.199,25.235,72452,0
2016-12-29,25.284,25.343,25.284,25.314,122744,0
2016-12-30,25.541,25.541,25.333,25.383,80271,0
2017-01-03,25.482,25.531,25.452,25.521,74381,0
2017-01-04,25.659,25.837,25.649,25.817,172007,0
2017-01-05,25.887,26.104,25.887,26.094,694497,0
2017-01-06,25.946,26.015,25.946,25.995,128733,0
2017-01-09,25.916,25.966,25.871,25.946,50367,0
2017-01-10,25.995,26.033,25.946,25.956,94593,0
2017-01-11,25.926,26.142,25.921,26.119,281616,0
2017-01-12,26.193,26.193,26.064,26.183,6868059,0
2017-01-13,26.183,26.272,26.163,26.262,1860580,0
2017-01-17,26.222,26.232,26.173,26.203,1027322,0
2017-01-18,26.124,26.173,26.04,26.074,260167,0
2017-01-19,26.035,26.084,25.956,26.035,198550,0
2017-01-20,26.084,26.143,26.069,26.138,210473,0
2017-01-23,26.143,26.174,26.084,26.133,554776,0
2017-01-24,26.133,26.282,26.133,26.282,144728,0
2017-01-25,26.397,26.537,26.397,26.528,105354,0
2017-01-26,26.469,26.499,26.42,26.44,70948,0
2017-01-27,26.4,26.4,26.351,26.39,96021,0
2017-01-30,26.183,26.222,26.114,26.212,76318,0
2017-01-31,26.282,26.316,26.199,26.288,106323,0
2017-02-01,26.44,26.44,26.309,26.39,101609,0
2017-02-02,26.42,26.449,26.361,26.43,77084,0
2017-02-03,26.44,26.548,26.44,26.519,93382,0
2017-02-06,26.272,26.361,26.266,26.341,83470,0
2017-02-07,26.291,26.331,26.288,26.311,138610,0
2017-02-08,26.272,26.39,26.269,26.371,96145,0
2017-02-09,26.39,26.484,26.385,26.479,1157839,0
2017-02-10,26.509,26.578,26.489,26.558,102096,0
2017-02-13,26.662,26.677,26.608,26.647,957038,0
2017-02-14,26.598,26.614,26.479,26.608,152604,0
2017-02-15,26.528,26.706,26.528,26.706,274616,0
2017-02-16,26.706,26.775,26.706,26.756,166794,0
2017-02-17,26.647,26.696,26.608,26.691,123828,0
2017-02-21,26.716,26.805,26.706,26.8,99045,0
2017-02-22,26.696,26.805,26.687,26.795,127438,0
2017-02-23,26.914,26.914,26.795,26.835,106461,0
2017-02-24,26.608,26.686,26.578,26.617,248249,0
2017-02-27,26.578,26.677,26.549,26.667,704272,0
2017-02-28,26.627,26.696,26.558,26.608,243452,0
2017-03-01,26.766,26.904,26.766,26.864,229157,0
2017-03-02,26.756,26.756,26.667,26.667,115458,0
2017-03-03,26.677,26.825,26.657,26.805,85738,0
2017-03-06,26.726,26.736,26.647,26.706,135237,0
2017-03-07,26.617,26.687,26.617,26.657,67005,0
2017-03-08,26.657,26.667,26.519,26.538,118037,0
2017-03-09,26.608,26.637,26.548,26.637,215560,0
2017-03-10,26.778,26.859,26.756,26.835,98276,0
2017-03-13,26.924,26.953,26.904,26.933,153577,0
2017-03-14,26.766,26.805,26.716,26.756,93420,0
2017-03-15,26.795,27.18,26.795,27.151,68305,0
2017-03-16,27.289,27.348,27.23,27.279,62567,0
2017-03-17,27.319,27.388,27.269,27.309,72407,0
2017-03-20,27.376,27.398,27.249,27.289,162540,0
2017-03-21,27.487,27.506,27.131,27.161,95105,0
2017-03-22,27.054,27.18,27.032,27.17,69347,0
2017-03-23,27.121,27.319,27.121,27.24,115252,0
2017-03-24,27.328,27.388,27.259,27.305,74830,0
2017-03-27,27.259,27.417,27.259,27.408,62512,0
2017-03-28,27.457,27.546,27.437,27.506,68978,0
2017-03-29,27.427,27.546,27.408,27.527,74041,0
2017-03-30,27.513,27.526,27.457,27.467,66271,0
2017-03-31,27.319,27.447,27.319,27.388,76649,0
2017-04-03,27.378,27.378,27.18,27.328,68894,0
2017-04-04,27.238,27.354,27.215,27.348,44700,0
2017-04-05,27.338,27.398,27.22,27.254,110866,0
2017-04-06,27.23,27.289,27.22,27.259,583928,0
2017-04-07,27.23,27.279,27.19,27.23,134659,0
2017-04-10,27.22,27.259,27.161,27.23,111598,0
2017-04-11,27.319,27.348,27.156,27.348,4671528,0
2017-04-12,27.338,27.378,27.259,27.348,113078,0
2017-04-13,27.24,27.279,27.151,27.17,72443,0
2017-04-17,27.269,27.39,27.269,27.39,69183,0
2017-04-18,27.18,27.23,27.098,27.23,74681,0
2017-04-19,27.24,27.289,27.091,27.121,124385,0
2017-04-20,27.309,27.395,27.309,27.338,64391,0
2017-04-21,27.319,27.348,27.279,27.319,60466,0
2017-04-24,27.882,27.953,27.882,27.941,64952,0
2017-04-25,28.059,28.144,28.059,28.119,73389,0
2017-04-26,28.049,28.129,28.04,28.049,93714,0
2017-04-27,28.04,28.059,27.961,28.04,66299,0
2017-04-28,28.037,28.059,27.941,27.951,571356,0
2017-05-01,28.129,28.129,28.02,28.02,1875321,0
2017-05-02,28.109,28.217,28.109,28.198,114006,0
2017-05-03,28.119,28.148,28.062,28.099,91972,0
2017-05-04,28.178,28.306,28.178,28.296,64827,0
2017-05-05,28.336,28.622,28.319,28.622,153587,0
2017-05-08,28.464,28.474,28.413,28.445,68619,0
2017-05-09,28.474,28.474,28.375,28.395,650171,0
2017-05-10,28.445,28.494,28.395,28.484,945565,0
2017-05-11,28.405,28.464,28.346,28.435,195361,0
2017-05-12,28.425,28.553,28.425,28.553,101070,0
2017-05-15,28.662,28.741,28.642,28.701,174360,0
2017-05-16,28.889,28.899,28.83,28.889,144772,0
2017-05-17,28.711,28.727,28.524,28.533,106967,0
2017-05-18,28.415,28.593,28.415,28.593,227833,0
2017-05-19,28.761,28.948,28.761,28.919,129308,0
2017-05-22,28.978,29.008,28.938,28.958,140363,0
2017-05-23,28.998,29.047,28.943,28.978,145163,0
2017-05-24,28.909,29.008,28.886,28.988,53331,0
2017-05-25,28.958,29.067,28.958,29.008,74449,0
2017-05-26,28.898,28.938,28.879,28.938,38876,0
2017-05-30,28.82,28.917,28.82,28.886,32497,0
2017-05-31,28.988,29.042,28.909,28.954,92972,0
2017-06-01,29.067,29.136,29.008,29.096,386492,0
2017-06-02,29.314,29.412,29.284,29.403,74237,0
2017-06-05,29.294,29.314,29.245,29.303,46270,0
2017-06-06,29.175,29.245,29.166,29.245,65404,0
2017-06-07,29.294,29.314,29.136,29.225,62305,0
2017-06-08,29.175,29.205,29.106,29.205,201215,0
2017-06-09,29.116,29.2,29.017,29.116,353745,0
2017-06-12,28.988,29.008,28.9,29.008,63506,0
2017-06-13,29.185,29.245,29.166,29.245,78283,0
2017-06-14,29.373,29.384,29.106,29.195,68932,0
2017-06-15,28.77,28.894,28.721,28.89,151398,0
2017-06-16,28.99,29.12,28.9721,29.12,56958,0
2017-06-19,29.19,29.3,29.19,29.25,72988,0
2017-06-20,29.17,29.17,28.97,28.99,84704,0
2017-06-21,28.9366,29.0024,28.9,28.95,42942,0
2017-06-22,28.98,29.06,28.96,29.03,103404,0
2017-06-23,29.01,29.12,28.98,29.09,77233,0
2017-06-26,29.26,29.28,29.11,29.12,69051,0
2017-06-27,29.13,29.18,29.07,29.13,59940,0
2017-06-28,29.2,29.39,29.191,29.37,835005,0
2017-06-29,29.3,29.3,28.9947,29.09,177678,0
2017-06-30,29.17,29.1718,28.99,29.13,67906,0
2017-07-03,29.09,29.16,29.085,29.1,26409,0
2017-07-05,28.98,29.0804,28.93,29.07,73270,0
2017-07-06,28.91,28.9843,28.873,28.91,41420,0
2017-07-07,28.8699,28.99,28.8399,28.98,76641,0
2017-07-10,28.94,29.05,28.94,29.01,89934,0
2017-07-11,29,29.12,28.97,29.11,89570,0
2017-07-12,29.26,29.39,29.26,29.32,259501,0
2017-07-13,29.41,29.45,29.32,29.45,69148,0
2017-07-14,29.56,29.658,29.52,29.64,219613,0
2017-07-17,29.63,29.64,29.56,29.57,57880,0
2017-07-18,29.63,29.6599,29.58,29.635,141673,0
2017-07-19,29.72,29.8,29.69,29.7812,54021,0
2017-07-20,29.84,29.94,29.8125,29.9099,59020,0
2017-07-21,29.79,29.82,29.7,29.81,69788,0
2017-07-24,29.74,29.78,29.6647,29.75,72431,0
2017-07-25,29.89,29.9099,29.74,29.74,822939,0
2017-07-26,29.82,29.97,29.78,29.93,76415,0
2017-07-27,29.96,30,29.75,29.82,66417,0
2017-07-28,29.73,29.88,29.73,29.85,60369,0
2017-07-31,29.88,29.96,29.84,29.94,106714,0
2017-08-01,30.15,30.17,30.06,30.08,88888,0
2017-08-02,30.12,30.14,30.02,30.09,43090,0
2017-08-03,30.08,30.12,30.03,30.07,63091,0
2017-08-04,30.13,30.13,29.9788,30.06,84019,0
2017-08-07,30.06,30.09,30.0472,30.09,45869,0
2017-08-08,30.07,30.07,29.93,29.93,59317,0
2017-08-09,29.75,29.85,29.711,29.82,88803,0
2017-08-10,29.64,29.6426,29.39,29.43,70260,0
2017-08-11,29.36,29.47,29.33,29.41,46119,0
2017-08-14,29.64,29.68,29.59,29.62,98813,0
2017-08-15,29.56,29.61,29.49,29.56,40479,0
2017-08-16,29.66,29.7699,29.66,29.75,68309,0
2017-08-17,29.66,29.68,29.41,29.43,79405,0
2017-08-18,29.51,29.55,29.4331,29.51,49476,0
2017-08-21,29.47,29.53,29.44,29.52,43675,0
2017-08-22,29.6,29.68,29.6,29.68,35131,0
2017-08-23,29.59,29.68,29.5697,29.65,44266,0
2017-08-24,29.73,29.73,29.6248,29.63,36353,0
2017-08-25,29.75,29.86,29.72,29.78,56195,0
2017-08-28,29.82,29.83,29.76,29.8,67182,0
2017-08-29,29.65,29.729,29.63,29.7,31721,0
2017-08-30,29.65,29.69,29.604,29.65,54326,0
2017-08-31,29.776,29.93,29.76,29.87,55655,0
2017-09-01,30.02,30.02,29.94,29.97,55749,0
2017-09-05,29.86,29.9,29.63,29.75,56846,0
2017-09-06,29.87,29.97,29.84,29.92,67176,0
2017-09-07,30.17,30.17,30.09,30.15,68616,0
2017-09-08,30.23,30.23,30.13,30.13,63891,0
2017-09-11,30.33,30.43,30.33,30.38,55562,0
2017-09-12,30.44,30.47,30.417,30.45,108280,0
2017-09-13,30.38,30.3898,30.2795,30.32,44442,0
2017-09-14,30.27,30.379,30.2593,30.34,42094,0
2017-09-15,30.41,30.43,30.3491,30.38,95095,0
2017-09-18,30.52,30.54,30.399,30.47,38321,0
2017-09-19,30.61,30.6217,30.53,30.58,65344,0
2017-09-20,30.63,30.68,30.4504,30.53,31220,0
2017-09-21,30.48,30.55,30.4549,30.5,51162,0
2017-09-22,30.57,30.61,30.5101,30.56,32475,0
2017-09-25,30.5,30.52,30.37,30.45,91989,0
2017-09-26,30.39,30.39,30.28,30.35,48945,0
2017-09-27,30.35,30.439,30.33,30.4,54285,0
2017-09-28,30.39,30.519,30.39,30.46,43489,0
2017-09-29,30.53,30.679,30.51,30.67,87971,0
2017-10-02,30.5692,30.66,30.5692,30.61,42834,0
2017-10-03,30.64,30.73,30.64,30.71,49084,0
2017-10-04,30.7,30.7179,30.66,30.71,151980,0
2017-10-05,30.6,30.68,30.6,30.66,75356,0
2017-10-06,30.57,30.65,30.505,30.65,57770,0
2017-10-09,30.7,30.7,30.6,30.61,61987,0
2017-10-10,30.79,30.92,30.78,30.91,589660,0
2017-10-11,30.91,31.02,30.91,31.01,61704,0
2017-10-12,30.95,31.045,30.95,30.97,41426,0
2017-10-13,31.15,31.18,31.11,31.159,73477,0
2017-10-16,31.14,31.17,31.08,31.15,62900,0
2017-10-17,31.07,31.08,30.99,31.08,65900,0
2017-10-18,31.12,31.15,31.05,31.15,85100,0
2017-10-19,30.99,31.063,30.95,31.055,92900,0
2017-10-20,31.07,31.07,30.98,31,105100,0
2017-10-23,31.06,31.06,30.95,30.98,268400,0
2017-10-24,31.03,31.07,30.98,31.03,861900,0
2017-10-25,31.05,31.05,30.81,30.92,134900,0
2017-10-26,30.99,31.005,30.9135,30.92,503397,0
2017-10-27,30.9,31.01,30.84,30.999,241337,0
2017-10-30,31.03,31.09,31.02,31.0715,147290,0
2017-10-31,31.19,31.25,31.12,31.18,207653,0
2017-11-01,31.39,31.4,31.27,31.3,441140,0
2017-11-02,31.28,31.349,31.23,31.339,445404,0
2017-11-03,31.34,31.34,31.2001,31.31,750449,0
2017-11-06,31.25,31.38,31.2456,31.38,197294,0
2017-11-07,31.31,31.32,31.165,31.26,588148,0
2017-11-08,31.34,31.4,31.28,31.37,263466,0
2017-11-09,31.12,31.2,31,31.2,441123,0
2017-11-10,31.11,31.119,31.02,31.09,209211,0
