Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.893,23.067,21.893,22.8,23118,0
2005-02-28,22.895,23.851,22.895,23.613,18304,0
2005-03-01,23.613,24.663,23.613,23.949,26885,0
2005-03-02,23.958,24.952,23.958,24.273,49061,0
2005-03-03,24.33,24.33,23.469,23.469,4499,0
2005-03-04,23.375,23.43,22.687,22.781,25417,0
2005-03-07,22.687,22.715,22.273,22.408,17887,0
2005-03-08,22.312,22.942,22.167,22.942,12028,0
2005-03-09,22.848,23.65,22.848,23.623,9205,0
2005-03-10,23.623,23.623,23.232,23.489,4917,0
2005-03-11,23.393,23.949,23.232,23.708,12133,0
2005-03-14,23.755,24.283,23.613,24.158,35045,0
2005-03-15,24.236,24.587,24.187,24.577,21654,0
2005-03-16,24.445,24.644,24.283,24.644,22595,0
2005-03-17,24.644,24.644,24.283,24.472,17261,0
2005-03-18,24.33,24.378,24.089,24.369,4185,0
2005-03-21,24.378,24.711,24.187,24.53,19873,0
2005-03-22,24.369,24.369,23.66,24.081,12762,0
2005-03-23,23.9,23.949,23.469,23.469,6901,0
2005-03-24,23.564,23.66,23.564,23.64,5020,0
2005-03-28,23.584,23.66,23.574,23.613,9205,0
2005-03-29,23.516,23.516,23.45,23.516,3557,0
2005-03-30,23.613,23.66,23.469,23.574,12028,0
2005-03-31,23.574,23.66,23.469,23.65,22073,0
2005-04-01,23.842,24.187,23.755,23.755,8369,0
2005-04-04,23.9,23.9,23.327,23.356,6379,0
2005-04-05,23.347,23.347,22.848,23.028,8369,0
2005-04-06,23.028,23.232,23.028,23.136,13391,0
2005-04-07,23.366,23.366,23.087,23.126,7846,0
2005-04-08,23.126,23.298,22.64,22.733,29078,0
2005-04-11,22.563,23.421,22.563,23.184,10982,0
2005-04-12,23.327,23.613,22.657,22.913,13391,0
2005-04-13,22.856,23.327,22.856,22.856,15064,0
2005-04-14,22.848,23.087,22.848,22.856,23224,0
2005-04-15,22.848,23.347,22.848,23.25,20087,0
2005-04-18,23.204,23.204,22.331,22.331,8263,0
2005-04-19,22.312,22.514,21.845,21.922,13285,0
2005-04-20,21.99,22.082,21.509,21.797,8158,0
2005-04-21,21.836,21.855,21.271,21.441,5752,0
2005-04-22,21.318,21.509,20.793,20.793,13598,0
2005-04-25,20.793,20.82,19.836,19.836,9723,0
2005-04-26,19.836,19.836,18.873,19.099,34312,0
2005-04-27,19.147,19.407,19.033,19.213,11296,0
2005-04-28,19.31,19.31,19.023,19.023,13391,0
2005-04-29,19.033,19.033,17.878,18.306,17261,0
2005-05-02,18.068,18.144,17.541,17.858,12238,0
2005-05-03,17.953,18.335,17.571,18.259,29078,0
2005-05-04,18.259,19.262,17.255,18.92,163079,0
2005-05-05,19.023,19.262,17.982,18.115,26361,0
2005-05-06,18.115,18.641,18.115,18.641,68725,0
2005-05-09,18.785,18.979,18.451,18.69,32011,0
2005-05-10,18.69,19.223,18.69,18.873,29394,0
2005-05-11,18.969,18.969,18.528,18.612,7742,0
2005-05-12,18.547,18.547,18.287,18.393,24267,0
2005-05-13,18.393,18.737,18.049,18.344,27303,0
2005-05-16,18.259,18.565,18.068,18.23,8263,0
2005-05-17,18.097,18.795,18.068,18.699,19352,0
2005-05-18,18.892,19.453,18.785,19.052,17261,0
2005-05-19,19.165,19.638,19.006,19.118,24582,0
2005-05-20,19.061,19.864,19.061,19.463,19561,0
2005-05-23,19.165,19.581,19.043,19.262,8055,0
2005-05-24,19.463,20.488,19.463,20.488,9833,0
2005-05-25,19.932,20.217,19.695,19.695,23848,0
2005-05-26,19.695,19.836,19.407,19.407,5441,0
2005-05-27,19.407,19.695,19.378,19.685,9205,0
2005-05-31,19.884,20.075,19.502,19.502,11718,0
2005-06-01,19.512,19.6,19.358,19.368,17261,0
2005-06-02,19.551,19.714,19.551,19.665,12028,0
2005-06-03,19.6,19.704,19.493,19.675,8369,0
2005-06-06,19.788,19.903,19.407,19.743,5648,0
2005-06-07,19.846,20.028,19.724,19.743,15064,0
2005-06-08,19.646,20.123,19.6,19.6,23745,0
2005-06-09,19.59,19.59,19.262,19.445,4917,0
2005-06-10,19.551,19.6,19.137,19.137,38809,0
2005-06-13,19.33,19.407,19.071,19.118,28036,0
2005-06-14,19.071,19.32,18.94,19.147,42572,0
2005-06-15,19.29,19.32,18.622,18.775,33579,0
2005-06-16,19.006,19.118,18.785,19.023,26885,0
2005-06-17,19.147,20.028,19.137,19.846,17154,0
2005-06-20,19.734,20.411,19.213,20.028,57534,0
2005-06-21,19.646,20.057,19.071,19.339,25209,0
2005-06-22,19.118,19.724,18.912,19.243,14960,0
2005-06-23,19.071,19.779,19.071,19.32,11925,0
2005-06-24,19.184,19.788,18.892,18.892,281698,0
2005-06-27,18.69,18.853,18.269,18.747,53242,0
2005-06-28,18.747,19.023,18.412,18.833,50416,0
2005-06-29,18.785,18.93,18.297,18.422,20712,0
2005-06-30,18.354,18.451,17.839,17.849,10880,0
2005-07-01,17.943,18.164,17.715,17.849,16631,0
2005-07-05,17.686,18.164,17.541,18.068,14329,0
2005-07-06,18.02,18.873,18.02,18.641,10354,0
2005-07-07,18.547,18.547,18.144,18.211,8369,0
2005-07-08,18.326,18.594,18.259,18.47,12238,0
2005-07-11,18.594,19.252,18.537,19.194,14329,0
2005-07-12,19.243,19.243,18.641,18.69,13809,0
2005-07-13,18.718,19.233,18.69,19.099,21654,0
2005-07-14,19.165,19.194,18.412,18.499,12555,0
2005-07-15,18.354,19.213,18.354,19.071,10044,0
2005-07-18,18.979,18.998,18.651,18.853,10774,0
2005-07-19,18.979,19.213,18.833,19.203,7323,0
2005-07-20,19.137,19.31,19.061,19.108,19142,0
2005-07-21,19.184,19.184,18.969,19.127,8891,0
2005-07-22,19.071,19.561,19.071,19.473,18827,0
2005-07-25,19.551,19.762,18.998,19.137,15064,0
2005-07-26,19.071,19.118,18.92,18.92,16839,0
2005-07-27,18.92,19.147,18.92,19.108,9417,0
2005-07-28,19.165,19.243,19.099,19.194,14853,0
2005-07-29,19.194,19.194,18.833,18.979,17781,0
2005-08-01,18.979,19.3,18.979,19.157,18514,0
2005-08-02,19.023,19.262,19.023,19.118,51467,0
2005-08-03,18.979,19.453,18.863,19.118,31798,0
2005-08-04,18.979,18.979,18.584,18.594,13598,0
2005-08-05,18.594,18.785,18.555,18.747,26673,0
2005-08-08,18.737,18.737,18.354,18.354,10880,0
2005-08-09,18.364,18.902,18.364,18.892,7529,0
2005-08-10,19.023,19.213,18.979,18.979,8055,0
2005-08-11,18.979,19.165,18.979,19.033,7008,0
2005-08-12,19.023,19.165,18.93,19.137,9940,0
2005-08-15,19.118,19.33,19.023,19.33,17261,0
2005-08-16,19.137,19.407,19.089,19.118,23431,0
2005-08-17,19.118,19.31,19.071,19.175,21234,0
2005-08-18,19.071,19.358,19.023,19.157,4603,0
2005-08-19,19.165,19.29,18.979,19.033,14121,0
2005-08-22,19.033,19.282,18.979,19.184,16108,0
2005-08-23,19.118,19.118,18.824,18.892,13494,0
2005-08-24,18.737,18.969,18.737,18.775,5545,0
2005-08-25,18.641,18.988,18.641,18.93,8055,0
2005-08-26,19.118,19.118,18.93,18.96,4395,0
2005-08-29,18.93,19.071,18.93,18.96,9521,0
2005-08-30,18.93,19.127,18.93,19.033,7008,0
2005-08-31,19.127,19.551,19.071,19.551,14121,0
2005-09-01,19.646,19.655,19.502,19.6,5441,0
2005-09-02,19.522,19.561,19.453,19.502,2615,0
2005-09-06,19.6,19.646,19.581,19.6,4917,0
2005-09-07,19.358,19.695,19.31,19.646,3139,0
2005-09-08,19.646,19.734,19.203,19.203,6379,0
2005-09-09,19.118,19.175,18.853,19.127,18514,0
2005-09-12,19.165,19.561,19.165,19.561,2197,0
2005-09-13,19.407,19.453,19.023,19.108,4077,0
2005-09-14,19.023,19.165,18.259,18.287,14853,0
2005-09-15,18.164,18.259,18.164,18.23,10880,0
2005-09-16,18.306,18.489,18.02,18.287,38597,0
2005-09-19,18.277,18.374,18.174,18.306,9417,0
2005-09-20,18.431,18.499,18.039,18.039,7008,0
2005-09-21,17.973,17.973,17.245,17.314,6695,0
2005-09-22,17.255,18.249,17.255,18.164,15481,0
2005-09-23,18.164,18.354,18.164,18.259,12867,0
2005-09-26,18.259,18.393,17.725,17.782,13809,0
2005-09-27,17.926,19.29,17.926,19.175,15796,0
2005-09-28,19.023,19.118,18.641,18.699,8579,0
2005-09-29,18.699,19.445,18.69,19.445,5020,0
2005-09-30,19.31,19.387,18.93,18.95,7008,0
2005-10-03,19.118,19.243,18.979,19.108,5855,0
2005-10-04,19.165,19.165,18.979,19.043,10880,0
2005-10-05,18.95,19.043,18.882,18.979,13598,0
2005-10-06,18.912,19.213,18.912,19.118,9309,0
2005-10-07,19.165,19.203,18.882,18.902,10459,0
2005-10-10,18.912,19.023,18.882,18.93,7635,0
2005-10-11,18.93,18.96,18.528,18.528,10354,0
2005-10-12,18.584,18.584,18.306,18.354,3557,0
2005-10-13,18.259,18.775,18.039,18.775,14543,0
2005-10-14,18.833,18.833,17.926,18.374,14226,0
2005-10-17,18.306,19.147,18.287,19.147,8786,0
2005-10-18,19.213,19.223,19.108,19.108,940,0
2005-10-19,19.023,19.023,18.69,18.804,3451,0
2005-10-20,18.882,18.94,18.612,18.641,7635,0
2005-10-21,18.641,18.69,18.422,18.509,3767,0
2005-10-24,18.451,18.69,18.451,18.594,8263,0
2005-10-25,18.547,18.547,18.277,18.547,3033,0
2005-10-26,18.451,18.509,18.354,18.451,1568,0
2005-10-27,18.354,18.354,18.068,18.068,9833,0
2005-10-28,18.211,18.306,18.164,18.249,15584,0
2005-10-31,18.259,18.603,18.144,18.594,29182,0
2005-11-01,18.499,18.651,18.354,18.651,4813,0
2005-11-02,18.737,18.95,18.641,18.95,20924,0
2005-11-03,19.023,19.118,18.882,18.988,10671,0
2005-11-04,18.882,19.147,18.882,19.147,13178,0
2005-11-07,19.262,19.646,19.118,19.551,5230,0
2005-11-08,19.31,19.473,19.023,19.473,2506,0
2005-11-09,19.233,19.233,18.164,18.737,9833,0
2005-11-10,18.775,20.363,18.775,20.324,20501,0
2005-11-11,20.172,20.363,20.028,20.363,7220,0
2005-11-14,20.363,20.554,20.075,20.199,4499,0
2005-11-15,20.199,20.266,19.846,19.884,4499,0
2005-11-16,19.836,19.836,19.33,19.532,2825,0
2005-11-17,19.695,19.932,19.695,19.922,2405,0
2005-11-18,20.113,20.402,19.998,20.266,19352,0
2005-11-21,20.276,20.736,20.276,20.649,9417,0
2005-11-22,20.459,20.698,20.113,20.611,10880,0
2005-11-23,20.601,20.601,20.544,20.592,1467,0
2005-11-28,20.469,20.907,20.44,20.649,11505,0
2005-11-29,20.507,20.84,20.314,20.649,5648,0
2005-11-30,20.554,20.649,20.075,20.172,7115,0
2005-12-01,20.314,22.215,20.266,21.788,20501,0
2005-12-02,21.692,21.692,21.271,21.509,4917,0
2005-12-05,21.365,21.365,20.411,20.42,13703,0
2005-12-06,20.554,20.649,20.411,20.621,5855,0
2005-12-07,20.554,21.177,20.554,20.811,5128,0
2005-12-08,20.802,21.177,20.621,20.936,3345,0
2005-12-09,20.793,21.48,20.793,21.48,3139,0
2005-12-12,21.509,21.797,21.509,21.731,5752,0
2005-12-13,21.741,21.741,20.802,21.031,7323,0
2005-12-14,20.936,21.137,20.745,20.974,6485,0
2005-12-15,20.888,20.917,20.745,20.84,7635,0
2005-12-16,20.936,21.177,20.868,21.041,42991,0
2005-12-19,20.966,20.966,20.563,20.639,14543,0
2005-12-20,20.745,21.031,20.601,20.811,5752,0
2005-12-21,20.601,20.764,20.554,20.63,3870,0
2005-12-22,20.698,20.927,20.554,20.859,12133,0
2005-12-23,21.031,21.128,20.84,21.079,5648,0
2005-12-27,20.982,21.031,20.764,20.82,5752,0
2005-12-28,20.793,20.793,20.649,20.736,1359,0
2005-12-29,20.601,20.698,20.459,20.459,3557,0
2005-12-30,20.363,20.363,19.6,19.6,7529,0
2006-01-03,19.618,19.922,19.165,19.922,12028,0
2006-01-04,20.075,20.152,19.788,20.143,34209,0
2006-01-05,20.143,20.507,20.133,20.507,5648,0
2006-01-06,20.572,20.793,20.554,20.745,10567,0
2006-01-09,20.84,21.06,20.811,20.888,2615,0
2006-01-10,20.793,20.982,20.649,20.982,12028,0
2006-01-11,20.974,20.974,20.84,20.84,19142,0
2006-01-12,20.84,20.84,20.745,20.82,101467,0
2006-01-13,20.764,20.982,20.745,20.982,5441,0
2006-01-17,20.859,21.031,20.793,21.031,8158,0
2006-01-18,20.936,21.308,20.936,21.224,4077,0
2006-01-19,21.271,21.5,21.224,21.374,3973,0
2006-01-20,21.224,21.224,20.84,21.06,14121,0
2006-01-23,20.982,21.244,20.936,21.177,3557,0
2006-01-24,21.271,21.604,21.271,21.431,4917,0
2006-01-25,21.318,21.509,20.974,21.224,9940,0
2006-01-26,21.365,21.624,21.224,21.576,8369,0
2006-01-27,21.653,22.167,21.653,21.893,7949,0
2006-01-30,21.99,22.771,21.845,22.706,6901,0
2006-01-31,22.563,22.602,21.998,22.292,8158,0
2006-02-01,22.466,22.706,22.074,22.379,5128,0
2006-02-02,22.273,22.282,21.461,21.5,8995,0
2006-02-03,21.365,22.225,21.365,22.177,6485,0
2006-02-06,22.331,22.331,21.692,21.845,9205,0
2006-02-07,22.027,22.056,21.759,21.759,6799,0
2006-02-08,21.702,22.065,21.509,22.018,5545,0
2006-02-09,21.893,22.215,21.816,21.826,5752,0
2006-02-10,21.731,21.806,21.337,21.797,5230,0
2006-02-13,21.845,21.845,21.519,21.653,13285,0
2006-02-14,21.556,21.692,21.224,21.421,11608,0
2006-02-15,21.48,22.244,21.48,22.177,4290,0
2006-02-16,22.322,22.989,22.037,22.989,4499,0
2006-02-17,23.184,23.232,23.018,23.136,3557,0
2006-02-21,23.028,23.288,22.952,22.999,5334,0
2006-02-22,23.184,23.67,23.175,23.67,3973,0
2006-02-23,23.469,23.755,23.184,23.327,6591,0
2006-02-24,23.327,23.327,22.942,23.028,4185,0
2006-02-27,23.136,23.421,22.762,22.838,12658,0
2006-02-28,22.752,22.875,22.476,22.808,6799,0
2006-03-01,22.456,22.466,21.893,22.456,8158,0
2006-03-02,22.322,22.322,22.187,22.292,8475,0
2006-03-03,22.225,22.225,21.403,21.403,7323,0
2006-03-06,21.224,21.224,20.554,20.793,9417,0
2006-03-07,20.745,20.754,20.563,20.649,8475,0
2006-03-08,20.601,20.679,20.563,20.649,4704,0
2006-03-09,20.554,20.601,20.266,20.43,13285,0
2006-03-10,20.43,20.43,20.324,20.402,2929,0
2006-03-13,20.507,20.507,20.217,20.42,7115,0
2006-03-14,20.42,20.639,20.42,20.639,1672,0
2006-03-15,20.745,21.079,20.44,21.079,2506,0
2006-03-16,21.177,21.769,21.05,21.769,3661,0
2006-03-17,21.845,22.466,21.604,22.359,45086,0
2006-03-20,22.273,22.273,21.931,21.99,12238,0
2006-03-21,21.893,21.893,21.271,21.271,6276,0
2006-03-22,21.413,21.413,20.974,21.318,5648,0
2006-03-23,21.318,21.556,21.281,21.509,3767,0
2006-03-24,21.509,21.509,21.318,21.461,3241,0
2006-03-27,21.365,21.365,21.177,21.177,8055,0
2006-03-28,21.079,21.177,20.956,21.05,6695,0
2006-03-29,21.031,21.663,20.936,21.49,12762,0
2006-03-30,21.5,21.509,21.177,21.234,5020,0
2006-03-31,21.365,21.413,21.031,21.167,12762,0
2006-04-03,21.031,21.137,20.83,21.118,15064,0
2006-04-04,21.224,21.461,21.128,21.337,11822,0
2006-04-05,21.461,21.461,21.224,21.413,1883,0
2006-04-06,21.177,21.177,20.793,20.946,11193,0
2006-04-07,21.186,21.186,20.554,20.783,16108,0
2006-04-10,20.649,20.659,20.075,20.411,19037,0
2006-04-11,20.402,20.402,20.217,20.314,12343,0
2006-04-12,20.172,20.209,20.075,20.133,7008,0
2006-04-13,20.075,20.266,19.98,20.162,7425,0
2006-04-17,20.075,20.266,19.97,20.008,8682,0
2006-04-18,20.123,20.982,20.123,20.982,17470,0
2006-04-19,21.031,21.031,20.878,20.907,7635,0
2006-04-20,20.84,20.84,20.44,20.649,3870,0
2006-04-21,20.888,21.021,20.554,20.649,16736,0
2006-04-24,20.554,20.698,20.411,20.659,13494,0
2006-04-25,20.363,20.402,20.133,20.276,14747,0
2006-04-26,20.276,20.411,20.075,20.344,7220,0
2006-04-27,20.217,20.459,20.123,20.295,10567,0
2006-04-28,20.217,20.449,20.094,20.382,23534,0
2006-05-01,20.459,20.507,20.075,20.276,17781,0
2006-05-02,20.172,20.182,20.085,20.182,17573,0
2006-05-03,20.075,20.534,19.874,20.479,8891,0
2006-05-04,20.554,20.554,20.411,20.544,4185,0
2006-05-05,20.554,21.653,20.554,21.576,27407,0
2006-05-08,21.576,21.576,21.3,21.413,5020,0
2006-05-09,21.318,21.318,21.128,21.137,7846,0
2006-05-10,21.031,21.031,20.897,21.031,22175,0
2006-05-11,20.936,20.936,20.563,20.649,29291,0
2006-05-12,20.793,20.793,20.19,20.256,18623,0
2006-05-15,20.075,20.688,20.075,20.688,11087,0
2006-05-16,20.754,20.859,20.601,20.745,6071,0
2006-05-17,20.601,20.601,20.162,20.469,12867,0
2006-05-18,20.563,20.563,20.324,20.324,13494,0
2006-05-19,20.334,20.392,20.085,20.392,10354,0
2006-05-22,20.266,20.736,20.133,20.363,16736,0
2006-05-23,20.459,20.745,20.402,20.507,12028,0
2006-05-24,20.363,20.698,20.172,20.459,8263,0
2006-05-25,20.554,20.698,20.459,20.649,6485,0
2006-05-26,20.745,21.128,20.745,20.897,6901,0
2006-05-30,20.84,20.84,20.554,20.601,12238,0
2006-05-31,20.727,20.878,20.601,20.783,7220,0
2006-06-01,20.84,21.001,20.572,20.708,13285,0
2006-06-02,20.793,20.793,20.459,20.736,10567,0
2006-06-05,20.507,20.507,19.788,19.836,28036,0
2006-06-06,19.932,19.932,19.618,19.724,11404,0
2006-06-07,19.836,20.123,19.836,20.094,18623,0
2006-06-08,20.075,20.217,19.884,20.217,38493,0
2006-06-09,20.172,20.236,19.894,20.037,21445,0
2006-06-12,20.037,20.411,19.989,20.075,21445,0
2006-06-13,20.028,20.354,19.98,20.085,32321,0
2006-06-14,19.98,19.98,19.213,19.581,42259,0
2006-06-15,19.581,19.855,19.561,19.807,35045,0
2006-06-16,19.98,19.98,19.043,19.512,102092,0
2006-06-19,19.417,19.836,19.118,19.561,27825,0
2006-06-20,19.797,19.855,19.358,19.368,31485,0
2006-06-21,19.378,19.788,19.378,19.6,21863,0
2006-06-22,19.358,20.028,19.358,19.493,14329,0
2006-06-23,19.378,19.95,19.358,19.407,11404,0
2006-06-26,19.502,20.008,19.473,19.571,17050,0
2006-06-27,19.571,19.734,19.137,19.194,36296,0
2006-06-28,19.165,19.29,18.46,18.892,54184,0
2006-06-29,18.979,19.483,18.93,19.463,55862,0
2006-06-30,19.463,20.123,19.118,20.123,370825,0
2006-07-03,19.98,21.653,19.903,21.509,45086,0
2006-07-05,21.519,22.466,21.253,22.369,21445,0
2006-07-06,22.427,22.932,22.149,22.612,17573,0
2006-07-07,22.838,22.942,22.322,22.621,10567,0
2006-07-10,22.621,22.942,22.612,22.706,15380,0
2006-07-11,22.572,22.942,22.572,22.848,7220,0
2006-07-12,22.942,22.942,22.582,22.743,8475,0
2006-07-13,22.64,22.649,22.215,22.466,11925,0
2006-07-14,22.369,22.369,20.563,20.936,27511,0
2006-07-17,20.075,20.411,19.137,19.33,30126,0
2006-07-18,19.33,19.874,19.023,19.243,30750,0
2006-07-19,19.118,19.453,19.033,19.453,29291,0
2006-07-20,19.348,19.571,19.339,19.348,4603,0
2006-07-21,19.463,19.463,19.023,19.157,18726,0
2006-07-24,19.31,19.6,18.863,19.6,16108,0
2006-07-25,19.638,19.638,18.988,18.998,4704,0
2006-07-26,18.766,19.006,18.403,18.537,23327,0
2006-07-27,18.574,19.571,18.574,19.407,17470,0
2006-07-28,19.118,19.571,19.118,19.522,4813,0
2006-07-31,19.695,19.695,18.671,18.775,14329,0
2006-08-01,18.93,19.561,18.93,19.071,11925,0
2006-08-02,18.795,19.59,18.795,19.435,5752,0
2006-08-03,19.397,20.554,19.397,20.554,15903,0
2006-08-04,21.224,22.848,21.206,22.514,23745,0
2006-08-07,22.322,23.784,22.322,23.784,6071,0
2006-08-08,23.784,24.856,23.764,23.92,21338,0
2006-08-09,23.803,24.33,23.726,23.736,7115,0
2006-08-10,23.603,23.949,23.421,23.66,8158,0
2006-08-11,23.516,24.187,23.184,23.717,16003,0
2006-08-14,23.516,23.89,22.828,22.989,11718,0
2006-08-15,22.848,23.66,22.514,22.514,18514,0
2006-08-16,22.514,23.9,22.456,23.613,25943,0
2006-08-17,23.421,23.784,22.657,22.752,19666,0
2006-08-18,22.563,23.375,22.563,22.808,28036,0
2006-08-21,22.697,22.706,22.398,22.582,12343,0
2006-08-22,22.486,22.533,22.466,22.476,5962,0
2006-08-23,22.466,22.563,21.99,22.008,21129,0
2006-08-24,22.008,22.008,22.008,22.008,1046,0
2006-08-25,21.893,21.99,21.509,21.731,12449,0
2006-08-28,21.556,21.75,20.688,20.878,54604,0
2006-08-29,20.878,21.271,20.611,20.849,9309,0
2006-08-30,20.849,21.941,20.802,21.941,18098,0
2006-08-31,21.951,21.99,21.528,21.75,3661,0
2006-09-01,21.702,21.702,21.128,21.365,15584,0
2006-09-05,21.556,22.63,21.234,22.037,21234,0
2006-09-06,22.027,22.074,21.797,22.037,21129,0
2006-09-07,22.027,22.037,21.779,21.864,3345,0
2006-09-08,21.951,22.111,21.893,21.951,5020,0
2006-09-11,21.663,21.98,21.663,21.845,7529,0
2006-09-12,21.941,21.98,21.816,21.98,2825,0
2006-09-13,21.845,22.046,21.759,21.922,12238,0
2006-09-14,22.037,22.037,21.75,21.855,3139,0
2006-09-15,21.797,21.941,21.759,21.826,1672,0
2006-09-18,21.99,22.018,21.797,21.797,2615,0
2006-09-19,21.509,21.721,21.461,21.556,11718,0
2006-09-20,21.509,21.797,21.509,21.711,2825,0
2006-09-22,21.594,21.594,21.355,21.461,2405,0
2006-09-25,21.47,21.556,21.47,21.556,425,0
2006-09-26,21.461,21.99,21.451,21.855,6173,0
2006-09-27,21.614,22.129,21.413,22.129,13598,0
2006-09-28,21.99,21.99,21.99,21.99,425,0
2006-09-29,21.75,22.008,21.47,21.741,29708,0
2006-10-02,21.845,21.845,21.509,21.566,526,0
2006-10-03,21.461,21.509,21.041,21.413,5962,0
2006-10-04,21.271,21.48,21.206,21.318,2615,0
2006-10-05,21.318,21.604,21.318,21.5,5545,0
2006-10-06,21.394,21.394,21.05,21.215,834,0
2006-10-09,20.859,21.001,20.859,20.888,1989,0
2006-10-10,20.554,20.698,20.459,20.592,3033,0
2006-10-11,20.449,20.554,20.276,20.497,3241,0
2006-10-12,20.43,20.544,20.217,20.276,3241,0
2006-10-13,20.507,20.507,20.256,20.402,10671,0
2006-10-16,20.745,20.793,20.42,20.601,16108,0
2006-10-17,20.698,21.403,20.698,21.403,4077,0
2006-10-18,21.318,21.403,20.888,21.308,11925,0
2006-10-19,21.413,21.556,21.413,21.556,425,0
2006-10-20,21.604,21.614,21.604,21.614,940,0
2006-10-23,21.797,21.797,21.355,21.653,4603,0
2006-10-24,21.413,21.48,21.07,21.328,2825,0
2006-10-25,21.089,21.234,20.888,21.118,6071,0
2006-10-26,21.07,21.271,20.698,21.186,6173,0
2006-10-27,21.079,21.374,21.031,21.374,7425,0
2006-10-30,21.509,22.848,21.365,22.322,12555,0
2006-10-31,22.621,22.942,22.129,22.177,5334,0
2006-11-01,22.197,22.197,21.604,21.873,9940,0
2006-11-02,20.075,20.649,20.028,20.572,21445,0
2006-11-03,20.745,21.5,20.745,21.271,4290,0
2006-11-06,21.177,21.537,21.177,21.528,4290,0
2006-11-07,21.702,21.702,21.261,21.328,7008,0
2006-11-08,21.089,21.271,21.041,21.128,5648,0
2006-11-09,21.098,21.118,21.05,21.079,2825,0
2006-11-10,20.982,21.318,20.946,21.281,6799,0
2006-11-13,21.041,21.403,21.041,21.403,7115,0
2006-11-14,21.281,21.49,21.281,21.365,6071,0
2006-11-15,21.509,21.692,21.509,21.672,1467,0
2006-11-16,21.797,21.941,21.797,21.797,834,0
2006-11-17,21.653,21.692,21.318,21.413,2825,0
2006-11-20,21.281,21.3,21.031,21.031,3451,0
2006-11-21,21.031,21.461,21.031,21.328,3973,0
2006-11-22,21.509,23.298,21.509,22.177,20815,0
2006-11-24,22.273,22.389,22.244,22.389,526,0
2006-11-27,22.34,22.572,22.34,22.572,425,0
2006-11-28,22.563,22.563,22.082,22.082,7115,0
2006-11-29,21.922,22.119,21.922,22.119,940,0
2006-11-30,22.312,22.312,21.98,22.027,6071,0
2006-12-01,21.893,22.263,21.893,22.018,4813,0
2006-12-04,21.797,22.119,21.797,22.111,7949,0
2006-12-05,22.302,22.302,21.998,21.998,14543,0
2006-12-06,22.082,22.205,21.893,22.046,1883,0
2006-12-07,22.074,22.074,22.074,22.074,100,0
2006-12-08,22.082,22.885,22.008,22.771,9521,0
2006-12-11,22.612,22.828,22.612,22.687,8995,0
2006-12-12,22.533,22.895,22.533,22.733,2301,0
2006-12-13,22.875,22.875,22.582,22.582,3870,0
2006-12-14,22.379,22.427,22.082,22.139,4499,0
2006-12-15,22.129,22.331,22.129,22.331,4395,0
2006-12-18,22.34,22.34,22.082,22.129,3451,0
2006-12-19,22.027,22.177,22.027,22.101,10671,0
2006-12-20,22.027,22.273,22.027,22.037,1568,0
2006-12-21,21.845,22.437,21.797,22.302,13494,0
2006-12-22,22.417,22.456,22.263,22.369,629,0
2006-12-26,22.187,22.302,22.187,22.302,1359,0
2006-12-27,22.389,22.466,22.273,22.273,1467,0
2006-12-28,22.514,22.592,22.167,22.167,4077,0
2006-12-29,22.273,22.63,22.273,22.427,8786,0
2007-01-03,22.612,22.743,22.205,22.331,7008,0
2007-01-04,22.322,22.752,22.235,22.563,10459,0
2007-01-05,22.706,22.724,22.129,22.129,5648,0
2007-01-08,22.177,22.563,22.129,22.486,8579,0
2007-01-09,22.563,22.563,22.322,22.34,5752,0
2007-01-10,22.302,22.848,22.302,22.838,10149,0
2007-01-11,22.885,23.097,22.856,23.067,4704,0
2007-01-12,23.087,23.613,23.087,23.498,13914,0
2007-01-16,23.469,23.469,23.146,23.175,6485,0
2007-01-17,23.24,23.24,22.791,23.009,5545,0
2007-01-18,23.087,23.603,23.087,23.603,7115,0
2007-01-19,23.535,23.535,23.146,23.155,2720,0
2007-01-22,23.097,23.223,23.097,23.136,3557,0
2007-01-23,23.146,23.337,23.146,23.337,3661,0
2007-01-24,23.469,23.469,23.204,23.327,3661,0
2007-01-25,23.288,23.288,23.106,23.223,2301,0
2007-01-26,23.25,23.288,22.885,22.999,4603,0
2007-01-29,22.903,23.136,22.903,23.136,13285,0
2007-01-30,23.232,23.564,23.087,23.146,8369,0
2007-01-31,23.232,23.232,23.116,23.116,7742,0
2007-02-01,23.184,23.184,22.838,22.838,6379,0
2007-02-02,22.923,22.923,22.733,22.743,5545,0
2007-02-05,22.706,22.885,22.563,22.649,6379,0
2007-02-06,22.563,22.563,21.941,22.302,16003,0
2007-02-07,22.235,22.762,22.235,22.667,26151,0
2007-02-08,22.612,22.848,22.476,22.697,7220,0
2007-02-09,22.612,22.649,22.466,22.543,5648,0
2007-02-12,22.466,22.649,22.379,22.427,3345,0
2007-02-13,22.398,22.612,22.398,22.486,731,0
2007-02-14,22.677,22.932,22.273,22.932,8263,0
2007-02-15,22.838,22.903,22.437,22.64,3451,0
2007-02-16,22.64,22.942,22.64,22.932,4499,0
2007-02-20,22.808,22.98,22.752,22.781,3973,0
2007-02-21,22.621,22.989,22.572,22.989,4290,0
2007-02-22,22.923,23.126,22.743,23.126,1568,0
2007-02-23,23.997,24.369,23.997,24.177,5020,0
2007-02-26,24.702,24.702,23.9,23.91,7635,0
2007-02-27,23.977,23.977,23.594,23.623,2197,0
2007-02-28,23.574,23.584,22.866,23.018,8158,0
2007-03-01,23.516,23.516,22.466,22.866,3767,0
2007-03-02,22.771,22.942,22.771,22.848,8786,0
2007-03-05,21.759,22.302,21.759,22.225,2615,0
2007-03-06,22.466,23.184,22.466,23.087,7323,0
2007-03-07,23.087,23.403,22.828,23.067,9100,0
2007-03-08,23.136,23.288,23.009,23.067,2720,0
2007-03-09,22.98,23.048,22.848,22.848,6379,0
2007-03-12,22.752,22.942,22.677,22.818,8682,0
2007-03-13,22.781,22.828,22.724,22.733,4704,0
2007-03-14,22.677,22.98,22.466,22.514,27196,0
2007-03-15,22.543,22.687,22.263,22.263,37866,0
2007-03-16,22.273,22.592,22.273,22.359,6799,0
2007-03-19,22.446,22.64,22.446,22.612,3241,0
2007-03-20,22.524,22.848,22.302,22.572,12449,0
2007-03-21,22.649,22.781,22.302,22.35,25417,0
2007-03-22,22.437,22.543,22.235,22.408,13809,0
2007-03-23,22.331,23.726,22.331,23.65,11718,0
2007-03-26,23.64,23.66,23.146,23.146,7115,0
2007-03-27,23.028,23.603,23.028,23.375,11505,0
2007-03-28,23.384,23.469,23.268,23.412,4917,0
2007-03-29,23.393,23.516,23.048,23.116,23431,0
2007-03-30,23.204,23.564,22.149,22.187,31798,0
2007-04-02,22.197,22.197,21.931,22.008,15166,0
2007-04-03,22.091,23.087,22.065,23.087,14960,0
2007-04-04,23.165,23.165,22.895,22.903,12867,0
2007-04-05,22.913,23.106,22.913,23.009,3661,0
2007-04-09,23.087,23.087,22.895,22.952,9623,0
2007-04-10,22.98,23.087,22.791,22.866,2506,0
2007-04-11,22.903,22.903,22.533,22.533,5648,0
2007-04-12,22.476,22.866,22.282,22.715,38597,0
2007-04-13,22.724,23.356,22.687,22.848,27825,0
2007-04-16,22.942,22.942,22.8,22.923,12028,0
2007-04-17,23.009,23.393,23.009,23.366,22907,0
2007-04-18,23.421,24.062,23.048,23.594,75630,0
2007-04-19,23.584,23.708,23.288,23.288,23848,0
2007-04-20,23.307,23.498,23.288,23.288,16631,0
2007-04-23,23.298,23.708,23.298,23.366,3870,0
2007-04-24,23.375,23.375,23.184,23.337,10671,0
2007-04-25,23.375,23.997,23.375,23.632,27825,0
2007-04-26,23.679,23.949,23.623,23.794,7742,0
2007-04-27,23.851,25.42,23.851,25.237,14436,0
2007-04-30,25.209,27.122,25.153,25.812,60775,0
2007-05-01,25.821,26.205,25.743,25.812,48011,0
2007-05-02,25.792,25.812,25.524,25.687,39853,0
2007-05-03,25.763,25.955,24.472,24.673,32218,0
2007-05-04,24.616,24.616,24.071,24.33,17050,0
2007-05-07,24.359,24.436,24.016,24.071,23431,0
2007-05-08,23.977,25.658,23.977,25.266,35356,0
2007-05-09,25.173,25.256,24.933,25.037,11193,0
2007-05-10,25.066,25.487,25.066,25.19,13391,0
2007-05-11,25.144,25.18,24.894,24.913,3241,0
2007-05-14,24.981,25.687,24.981,24.999,9521,0
2007-05-15,25.314,25.42,25.095,25.372,5962,0
2007-05-16,25.42,25.792,24.856,25.037,18726,0
2007-05-17,24.817,24.943,24.119,24.711,17365,0
2007-05-18,24.807,25.19,24.741,24.904,14853,0
2007-05-21,24.817,25.18,24.817,25.085,49687,0
2007-05-22,25.028,25.678,24.971,25.478,20712,0
2007-05-23,25.487,25.487,24.663,24.884,8579,0
2007-05-24,24.884,24.894,24.587,24.654,5128,0
2007-05-25,24.568,24.568,23.929,24.436,24062,0
2007-05-29,24.436,24.445,23.688,23.987,54812,0
2007-05-30,23.89,24.491,23.833,24.283,24897,0
2007-05-31,24.378,24.462,24.081,24.273,19248,0
2007-06-01,24.283,24.283,23.861,24.109,22175,0
2007-06-04,24.026,24.673,24.026,24.283,35985,0
2007-06-05,24.302,24.952,24.158,24.597,36926,0
2007-06-06,24.607,24.607,24.292,24.416,12449,0
2007-06-07,24.321,24.741,23.688,23.949,26048,0
2007-06-08,24.034,24.436,23.66,23.871,23848,0
2007-06-11,23.774,24.207,23.688,23.967,23534,0
2007-06-12,23.967,24.999,23.048,23.574,139438,0
2007-06-13,23.479,23.9,23.479,23.784,14121,0
2007-06-14,23.66,23.949,23.516,23.736,8682,0
2007-06-15,23.958,24.52,23.958,24.071,11608,0
2007-06-18,24.138,24.539,23.987,24.236,18098,0
2007-06-19,24.292,24.568,23.939,24.138,23224,0
2007-06-20,24.043,24.587,24.043,24.119,7008,0
2007-06-21,24.109,24.445,24.109,24.33,5545,0
2007-06-22,24.187,24.369,24.089,24.099,7008,0
2007-06-25,24.197,24.283,23.997,24.187,14016,0
2007-06-26,24.187,24.321,23.833,24.099,7742,0
2007-06-27,24.007,24.007,23.632,23.89,25732,0
2007-06-28,23.794,24.071,23.746,23.851,15691,0
2007-06-29,23.851,24.378,23.851,24.089,14853,0
2007-07-02,24.099,24.568,23.851,24.378,22491,0
2007-07-03,24.445,24.952,24.445,24.683,22385,0
2007-07-05,24.587,24.587,24.089,24.349,9205,0
2007-07-06,24.263,24.52,24.216,24.253,19248,0
2007-07-09,24.283,24.472,24.283,24.369,7846,0
2007-07-10,24.369,24.407,24.052,24.168,13598,0
2007-07-11,24.089,24.426,23.823,24.369,28036,0
2007-07-12,24.568,24.568,24.283,24.491,19666,0
2007-07-13,24.416,24.75,24.321,24.321,25732,0
2007-07-16,23.136,24.369,23.136,24.216,3973,0
2007-07-17,24.321,24.625,24.197,24.398,28769,0
2007-07-18,24.138,25.009,24.138,24.77,41213,0
2007-07-19,24.865,25.43,24.779,24.923,74685,0
2007-07-20,24.807,24.856,24.187,24.388,12238,0
2007-07-23,24.33,24.933,24.187,24.663,20607,0
2007-07-24,24.76,24.76,24.52,24.625,12658,0
2007-07-25,24.76,24.76,24.243,24.616,8682,0
2007-07-26,24.52,24.52,24.138,24.426,13494,0
2007-07-27,24.52,24.52,24.138,24.312,21234,0
2007-07-30,24.236,24.453,24.168,24.445,9623,0
2007-07-31,24.53,24.798,24.349,24.789,192994,0
2007-08-01,24.607,24.607,24.283,24.388,8995,0
2007-08-02,24.388,24.51,24.273,24.378,76676,0
2007-08-03,24.472,24.568,24.138,24.378,292265,0
2007-08-06,24.378,24.559,23.842,24.253,79185,0
2007-08-07,24.339,24.577,23.92,24.089,35148,0
2007-08-08,23.997,24.683,23.679,23.813,33056,0
2007-08-09,23.708,23.987,22.466,23.136,36822,0
2007-08-10,22.989,23.9,22.989,23.213,20397,0
2007-08-13,23.155,24.436,23.155,23.764,52512,0
2007-08-14,23.9,23.987,23.421,23.421,17154,0
2007-08-15,23.421,24.052,23.356,23.545,24690,0
2007-08-16,23.421,23.803,22.514,22.752,35251,0
2007-08-17,22.98,23.555,22.762,23.327,26151,0
2007-08-20,23.412,23.44,22.923,23.184,14747,0
2007-08-21,23.087,23.097,22.302,22.486,17261,0
2007-08-22,22.486,23.24,22.056,23.087,16949,0
2007-08-23,23.223,23.997,23.048,23.077,21445,0
2007-08-24,23.155,24.378,23.155,24.283,28346,0
2007-08-27,24.283,24.539,24.138,24.302,9723,0
2007-08-28,24.283,24.472,24.236,24.339,6901,0
2007-08-29,24.568,24.568,23.794,24.089,26256,0
2007-08-30,23.803,24.416,23.688,23.698,10671,0
2007-08-31,24.081,24.426,24.007,24.378,17993,0
2007-09-04,24.426,24.453,24.081,24.236,6695,0
2007-09-05,24.128,24.273,23.929,24.016,11608,0
2007-09-06,24.089,24.52,24.089,24.187,15166,0
2007-09-07,24.071,24.071,23.545,23.949,7008,0
2007-09-10,23.977,23.977,22.563,22.8,17050,0
2007-09-11,22.942,23.469,22.273,22.903,13391,0
2007-09-12,22.952,23.24,22.952,23.106,2506,0
2007-09-13,23.126,23.126,22.64,22.64,6591,0
2007-09-14,22.427,22.657,22.379,22.657,2929,0
2007-09-17,22.563,22.563,21.5,22.139,21445,0
2007-09-18,22.082,22.158,21.128,22.037,42572,0
2007-09-19,22.065,23.65,21.883,23.317,27929,0
2007-09-20,23.317,23.403,22.677,22.98,36822,0
2007-09-21,23.058,23.736,22.923,23.366,50211,0
2007-09-24,23.46,23.987,22.667,23.223,23327,0
2007-09-25,23.194,23.278,23.048,23.25,4290,0
2007-09-26,23.384,23.9,23.223,23.366,17993,0
2007-09-27,23.366,23.489,22.999,23.136,24477,0
2007-09-28,23.184,23.708,23.184,23.498,8995,0
2007-10-01,23.479,23.881,23.479,23.623,10880,0
2007-10-02,23.525,23.66,23.028,23.44,19767,0
2007-10-03,23.24,23.871,23.184,23.213,25312,0
2007-10-04,23.347,23.871,22.838,23.516,42784,0
2007-10-05,23.574,23.755,23.298,23.498,16839,0
2007-10-08,23.45,23.764,23.393,23.498,17050,0
2007-10-09,23.46,23.755,23.393,23.613,10671,0
2007-10-10,23.525,23.545,23.087,23.384,12867,0
2007-10-11,23.307,23.421,22.98,23.175,14436,0
2007-10-12,23.307,23.623,22.63,23.623,19666,0
2007-10-15,23.67,23.764,22.875,23.028,26361,0
2007-10-16,22.885,23.028,22.187,22.649,11718,0
2007-10-17,22.781,23.087,22.158,23.038,24792,0
2007-10-18,23.028,23.028,21.556,21.663,34414,0
2007-10-19,21.537,21.672,20.354,20.534,27825,0
2007-10-22,20.449,21.118,20.266,21.118,33056,0
2007-10-23,21.186,21.186,20.411,21.108,9623,0
2007-10-24,21.031,21.079,20.679,20.878,5752,0
2007-10-25,20.897,20.974,20.669,20.679,7949,0
2007-10-26,20.783,21.021,20.104,20.688,14543,0
2007-10-29,20.669,20.727,20.209,20.488,11193,0
2007-10-30,20.334,20.554,20.182,20.411,12028,0
2007-10-31,20.42,20.946,20.19,20.727,32639,0
2007-11-01,19.836,20.295,19.118,19.358,29394,0
2007-11-02,19.426,19.77,18.988,19.213,19352,0
2007-11-05,18.661,19.884,18.661,19.165,75421,0
2007-11-06,19.272,19.348,18.94,19.157,11296,0
2007-11-07,19.006,19.233,18.93,19.157,10982,0
2007-11-08,19.165,19.203,18.92,18.94,16736,0
2007-11-09,18.863,19.014,18.316,18.547,10671,0
2007-11-12,18.547,18.718,17.973,18.164,29917,0
2007-11-13,18.354,18.354,17.982,18.249,18204,0
2007-11-14,18.269,18.354,17.782,17.926,26779,0
2007-11-15,17.782,17.878,17.493,17.561,6799,0
2007-11-16,17.456,17.58,17.016,17.016,19666,0
2007-11-19,17.236,17.236,16.405,16.471,26897,0
2007-11-20,16.422,16.587,16.214,16.242,40797,0
2007-11-21,16.06,16.386,16.06,16.299,27825,0
2007-11-23,16.386,16.664,16.184,16.596,14646,0
2007-11-26,16.422,16.92,16.386,16.386,13528,0
2007-11-27,16.357,16.462,16.032,16.109,10880,0
2007-11-28,16.194,16.778,16.194,16.452,13391,0
2007-11-29,16.825,17.42,16.692,17.42,17154,0
2007-11-30,17.551,17.916,17.541,17.686,4290,0
2007-12-03,17.637,17.743,16.702,16.854,34624,0
2007-12-04,16.673,16.92,16.509,16.683,37866,0
2007-12-05,16.815,16.968,16.673,16.94,16736,0
2007-12-06,16.596,17.083,16.422,16.795,34727,0
2007-12-07,16.825,18.728,16.825,18.489,63495,0
2007-12-10,18.584,19.118,18.584,19.099,31485,0
2007-12-11,19.108,19.655,18.93,19.157,20712,0
2007-12-12,19.551,19.743,18.785,18.785,18726,0
2007-12-13,18.671,18.775,18.182,18.364,16736,0
2007-12-14,18.306,18.344,17.371,17.381,30648,0
2007-12-17,17.391,17.391,16.616,16.988,12867,0
2007-12-18,16.92,16.92,16.05,16.491,54184,0
2007-12-19,16.491,17.352,16.422,17.352,15481,0
2007-12-20,17.475,17.839,16.95,17.493,25417,0
2007-12-21,17.656,17.656,17.16,17.381,28873,0
2007-12-24,17.275,17.447,17.206,17.206,11296,0
2007-12-26,17.323,17.609,17.064,17.197,100838,0
2007-12-27,17.168,17.342,16.92,16.92,16108,0
2007-12-28,17.073,17.197,16.92,17.178,11296,0
2007-12-31,17.294,17.43,16.968,17.323,63914,0
2008-01-02,17.493,17.493,17.035,17.178,62972,0
2008-01-03,17.16,17.617,17.16,17.617,19767,0
2008-01-04,17.561,17.617,17.245,17.401,9521,0
2008-01-07,17.551,17.686,17.371,17.493,26987,0
2008-01-08,17.637,17.792,17.541,17.571,11193,0
2008-01-09,17.656,18.115,17.438,17.973,22700,0
2008-01-10,18.049,18.431,17.725,17.963,21863,0
2008-01-11,17.733,18.068,17.381,17.686,20087,0
2008-01-14,17.858,17.916,17.715,17.906,19873,0
2008-01-15,17.715,17.906,17.715,17.887,16949,0
2008-01-16,17.982,18.001,17.132,17.782,35459,0
2008-01-17,17.782,17.792,17.484,17.561,10982,0
2008-01-18,17.6,17.725,17.456,17.523,10354,0
2008-01-22,17.236,17.753,17.045,17.333,14121,0
2008-01-23,16.968,17.926,16.786,17.926,19873,0
2008-01-24,17.991,18.661,17.982,18.287,19873,0
2008-01-25,18.384,18.728,18.239,18.239,12658,0
2008-01-28,18.154,18.882,18.049,18.068,20712,0
2008-01-29,18.068,18.259,18.068,18.192,6276,0
2008-01-30,18.087,18.164,17.83,17.935,5020,0
2008-01-31,17.743,18.144,17.743,18.011,4499,0
2008-02-01,17.897,18.049,17.656,18.049,9833,0
2008-02-04,17.916,19.541,17.916,18.306,47281,0
2008-02-05,18.306,18.489,17.637,17.753,10354,0
2008-02-06,17.792,18.297,17.763,18.068,12449,0
2008-02-07,18.039,18.087,17.465,17.59,10459,0
2008-02-08,17.617,17.801,17.026,17.073,13703,0
2008-02-11,17.006,17.82,16.578,17.541,21654,0
2008-02-12,17.686,17.839,17.41,17.6,19767,0
2008-02-13,17.6,17.973,17.6,17.686,8579,0
2008-02-14,18.202,18.202,17.647,17.82,8682,0
2008-02-15,17.743,18.115,17.438,17.676,26048,0
2008-02-19,17.868,18.144,17.666,17.686,16949,0
2008-02-20,17.878,17.943,17.647,17.782,11718,0
2008-02-21,17.725,17.868,17.168,17.59,29182,0
2008-02-22,17.617,17.676,17.122,17.151,15584,0
2008-02-25,17.294,17.6,17.284,17.503,122178,0
2008-02-26,17.447,17.782,17.188,17.245,37346,0
2008-02-27,17.151,17.705,17.151,17.531,20397,0
2008-02-28,17.6,17.705,17.513,17.695,4704,0
2008-02-29,17.686,18.641,17.503,17.725,57429,0
2008-03-03,17.763,17.772,17.206,17.493,11505,0
2008-03-04,17.294,17.41,16.92,17.333,10774,0
2008-03-05,18.641,19.502,18.422,19.453,32011,0
2008-03-06,19.089,19.522,18.96,19.165,27825,0
2008-03-07,19.165,20.745,18.843,19.184,15691,0
2008-03-10,19.77,19.77,18.873,19.127,28660,0
2008-03-11,19.213,19.358,19.071,19.358,15390,0
2008-03-12,19.426,19.493,18.902,19.006,19873,0
2008-03-13,18.873,19.397,18.622,18.728,23431,0
2008-03-14,18.795,19.175,18.603,18.92,11505,0
2008-03-17,18.912,19.864,18.728,19.445,21654,0
2008-03-18,19.6,19.989,19.581,19.989,21338,0
2008-03-19,19.989,20.172,19.912,19.98,12658,0
2008-03-20,20.075,20.133,19.099,19.561,17573,0
2008-03-24,19.561,20.075,19.453,19.855,34312,0
2008-03-25,19.998,20.067,19.788,20.067,14646,0
2008-03-26,19.998,20.162,19.779,19.779,21445,0
2008-03-27,19.836,19.989,19.836,19.97,6071,0
2008-03-28,20.133,20.133,19.826,19.98,13914,0
2008-03-31,19.941,20.459,19.753,20.334,8995,0
2008-04-01,20.217,20.469,20.19,20.334,8682,0
2008-04-02,20.334,20.373,20.075,20.075,16029,0
2008-04-03,20.047,20.19,19.894,20.008,6379,0
2008-04-04,19.96,20.057,19.96,19.97,6276,0
2008-04-07,20.172,21.031,20.037,20.688,18263,0
2008-04-08,20.773,20.773,20.199,20.354,14351,0
2008-04-09,20.459,20.488,20.334,20.411,6379,0
2008-04-10,20.497,20.497,20.285,20.449,9623,0
2008-04-11,20.392,20.592,20.314,20.497,32949,0
2008-04-14,20.44,20.497,20.266,20.266,12555,0
2008-04-15,20.285,20.373,20.143,20.266,15494,0
2008-04-16,21.215,21.215,20.479,20.621,13914,0
2008-04-17,20.736,20.736,20.256,20.488,6901,0
2008-04-18,20.554,20.754,20.497,20.601,4813,0
2008-04-21,20.649,21.682,20.525,21.624,15903,0
2008-04-22,21.721,22.971,21.721,22.818,40797,0
2008-04-23,22.942,22.942,21.244,21.873,50043,0
2008-04-24,21.99,21.99,19.97,20.868,60539,0
2008-04-25,21.021,21.883,20.727,21.206,33579,0
2008-04-28,21.441,22.074,21.337,21.431,23000,0
2008-04-29,21.519,21.519,20.209,20.276,12789,0
2008-04-30,19.638,20.295,19.463,19.463,22011,0
2008-05-01,19.252,19.753,19.137,19.358,24105,0
2008-05-02,19.368,19.368,18.96,19.108,10224,0
2008-05-05,19.147,19.194,18.422,18.555,12954,0
2008-05-06,18.988,19.941,18.651,19.797,26935,0
2008-05-07,21.509,22.331,20.956,21.711,45413,0
2008-05-08,21.912,22.942,21.224,21.509,39695,0
2008-05-09,21.413,22.027,21.413,21.556,20845,0
2008-05-12,21.682,22.037,21.556,21.797,22504,0
2008-05-13,21.75,22.282,21.75,21.951,35883,0
2008-05-14,21.788,22.292,21.788,21.845,26430,0
2008-05-15,22.359,22.379,22.008,22.177,11053,0
2008-05-16,22.056,22.602,21.759,22.389,27511,0
2008-05-19,22.056,22.34,21.99,22.119,14515,0
2008-05-20,22.197,22.197,21.328,21.5,26760,0
2008-05-21,21.576,22.848,21.576,22.446,44292,0
2008-05-22,22.715,23.298,22.35,22.808,46610,0
2008-05-23,22.866,22.932,21.741,22.292,9950,0
2008-05-27,22.649,23.545,20.698,22.572,20831,0
2008-05-28,22.563,23.24,22.139,22.456,5970,0
2008-05-29,22.312,22.923,21.99,22.466,6643,0
2008-05-30,22.486,22.724,22.008,22.129,17677,0
2008-06-02,22.312,23.106,20.334,23.106,20529,0
2008-06-03,23.26,23.366,22.866,23.184,15732,0
2008-06-04,23.26,23.623,22.572,23.25,13837,0
2008-06-05,23.525,24.226,22.649,24.187,53009,0
2008-06-06,24.158,25.295,23.594,24.587,43630,0
2008-06-09,24.568,24.568,23.268,23.603,14515,0
2008-06-10,23.545,24.177,22.582,23.584,12914,0
2008-06-11,23.584,24.158,23.136,23.688,46742,0
2008-06-12,23.755,23.967,23.116,23.967,34631,0
2008-06-13,23.9,24.187,23.66,23.91,27161,0
2008-06-16,24.568,25.019,24.283,24.836,53034,0
2008-06-17,24.856,24.856,24.388,24.482,19788,0
2008-06-18,24.559,24.559,23.268,23.603,13008,0
2008-06-19,23.535,23.613,22.885,23.555,34357,0
2008-06-20,23.469,23.516,22.398,23.384,17271,0
2008-06-23,22.752,22.923,20.878,21.403,34265,0
2008-06-24,21.318,22.379,20.659,21.941,26601,0
2008-06-25,22.129,22.923,21.365,22.037,20397,0
2008-06-26,22.149,22.292,20.966,21.261,20191,0
2008-06-27,21.224,21.337,19.561,19.788,402865,0
2008-06-30,20.047,20.19,18.249,19.685,75091,0
2008-07-01,19.243,20.802,19.243,20.793,60474,0
2008-07-02,20.802,21.49,19.33,19.387,38758,0
2008-07-03,19.453,20.392,19.194,19.272,17932,0
2008-07-07,18.902,20.907,18.202,18.979,84648,0
2008-07-08,19.052,19.855,18.795,19.541,55110,0
2008-07-09,19.618,21.079,19.426,19.762,69246,0
2008-07-10,19.817,20.067,19.348,20.067,53360,0
2008-07-11,19.998,20.182,19.762,19.97,53105,0
2008-07-14,19.97,20.199,19.77,20.008,55996,0
2008-07-15,20.008,20.601,19.817,20.411,55824,0
2008-07-16,20.639,21.224,20.488,21.118,53525,0
2008-07-17,21.128,21.509,21.118,21.271,54342,0
2008-07-18,21.261,21.604,21.108,21.167,25406,0
2008-07-21,21.128,21.731,20.936,21.461,59120,0
2008-07-22,21.318,21.546,21.3,21.451,57779,0
2008-07-23,21.413,22.437,21.384,21.922,35402,0
2008-07-24,21.99,22.149,21.576,21.633,30461,0
2008-07-25,21.731,21.731,21.011,21.079,38909,0
2008-07-28,20.897,21.49,20.669,20.992,31590,0
2008-07-29,21.031,21.585,20.811,21.011,30128,0
2008-07-30,20.849,21.337,20.84,20.927,44440,0
2008-07-31,20.84,21.653,20.601,20.698,34570,0
2008-08-01,20.698,21.011,20.544,20.793,99714,0
2008-08-04,20.708,20.859,20.143,20.649,52084,0
2008-08-05,20.745,21.157,20.745,20.927,26773,0
2008-08-06,21.001,21.001,19.97,20.324,32582,0
2008-08-07,19.31,19.31,18.039,18.174,79749,0
2008-08-08,18.097,18.622,17.878,18.164,85213,0
2008-08-11,18.259,19.223,18.192,19.071,101012,0
2008-08-12,19.023,19.243,18.96,19.118,28818,0
2008-08-13,19.043,19.203,18.775,19.071,28380,0
2008-08-14,19.023,19.081,18.853,18.979,38633,0
2008-08-15,18.259,19.118,18.259,18.969,40589,0
2008-08-18,19.118,19.243,18.671,19.006,24638,0
2008-08-19,19.006,19.061,18.747,18.766,9401,0
2008-08-20,18.93,18.93,18.164,18.23,10100,0
2008-08-21,17.887,18.135,17.686,17.686,13178,0
2008-08-22,17.753,17.753,17.484,17.656,13986,0
2008-08-25,17.725,17.868,17.493,17.686,27810,0
2008-08-26,17.617,18.144,17.6,18.011,14127,0
2008-08-27,18.164,18.489,17.935,18.47,11736,0
2008-08-28,18.412,19.118,18.412,18.998,16949,0
2008-08-29,19.061,20.133,19.061,20.008,24081,0
2008-09-02,20.266,20.698,19.532,19.714,32121,0
2008-09-03,19.695,19.826,18.211,18.46,38929,0
2008-09-04,18.354,18.354,17.637,17.868,41498,0
2008-09-05,17.868,17.973,17.686,17.82,45550,0
2008-09-08,18.164,18.92,17.926,18.202,57370,0
2008-09-09,18.125,18.622,17.637,17.637,44354,0
2008-09-10,17.772,18.211,17.686,17.725,37155,0
2008-09-11,17.686,18.059,17.637,17.782,33480,0
2008-09-12,17.656,17.963,17.456,17.627,26045,0
2008-09-15,17.695,17.695,15.716,16.099,45912,0
2008-09-16,16.156,16.958,15.842,16.786,36824,0
2008-09-17,16.491,17.054,16.252,16.347,52161,0
2008-09-18,16.645,16.73,15.861,16.73,105072,0
2008-09-19,17.686,17.686,16.712,17.083,105211,0
2008-09-22,17.083,17.513,16.795,16.997,73133,0
2008-09-23,17.035,17.265,16.146,16.635,62661,0
2008-09-24,16.664,17.045,16.128,16.786,67658,0
2008-09-25,16.844,17.637,16.683,17.093,49663,0
2008-09-26,16.901,16.968,16.442,16.911,50483,0
2008-09-29,16.815,16.815,15.143,15.268,56759,0
2008-09-30,15.325,16.673,15.268,16.299,28541,0
2008-10-01,16.319,16.491,15.621,15.621,11086,0
2008-10-02,15.515,16.06,15.211,15.812,55970,0
2008-10-03,15.773,15.917,15.106,15.631,65072,0
2008-10-06,15.562,15.852,14.282,15.562,114796,0
2008-10-07,15.524,15.524,14.493,14.627,228738,0
2008-10-08,13.861,14.522,13.717,13.717,101182,0
2008-10-09,13.794,13.794,12.553,12.905,77784,0
2008-10-10,12.381,12.982,10.995,12.982,102912,0
2008-10-13,13.308,15.716,13.241,15.716,130891,0
2008-10-14,16.09,16.462,13.471,14.045,65634,0
2008-10-15,14.272,14.272,13.011,13.011,89361,0
2008-10-16,13.145,14.734,12.809,14.532,90056,0
2008-10-17,14.216,14.216,13.145,13.222,99643,0
2008-10-20,13.3,14.178,13.097,14.178,46674,0
2008-10-21,13.958,13.958,12.856,13.058,65747,0
2008-10-22,12.847,13.097,11.692,12.227,66701,0
2008-10-23,12.256,12.628,11.26,11.491,96554,0
2008-10-24,11.043,12.043,10.841,11.318,55678,0
2008-10-27,11.167,11.167,10.325,10.325,96560,0
2008-10-28,10.469,11.224,10.297,10.469,107885,0
2008-10-29,10.562,12.026,10.335,11.52,80354,0
2008-10-30,12.256,12.256,10.706,11.1,61999,0
2008-10-31,10.907,12.026,10.335,12.026,89294,0
2008-11-03,12.353,12.42,11.252,11.51,110542,0
2008-11-04,11.375,12.295,11.309,11.911,63991,0
2008-11-05,11.911,12.11,11.26,11.27,64647,0
2008-11-06,11.167,12.314,10.572,10.927,80701,0
2008-11-07,10.62,11.692,10.383,11.26,71391,0
2008-11-10,11.346,11.672,10.431,10.648,50071,0
2008-11-11,10.514,10.975,10.353,10.907,173759,0
2008-11-12,10.63,10.63,10.249,10.582,109356,0
2008-11-13,10.591,11.672,10.163,11.663,42482,0
2008-11-14,11.529,11.808,10.62,10.879,39957,0
2008-11-17,10.802,12.246,10.373,11.491,83992,0
2008-11-18,11.491,12.896,11.491,11.911,102045,0
2008-11-19,11.76,12.974,11.701,12.159,150363,0
2008-11-20,12.072,12.515,10.917,11.26,142675,0
2008-11-21,11.355,12.179,10.716,11.798,54281,0
2008-11-24,11.893,13.318,11.893,12.905,45600,0
2008-11-25,12.685,12.925,11.186,11.701,51744,0
2008-11-26,11.481,12.685,11.481,12.523,60179,0
2008-11-28,12.495,12.495,11.346,12.034,24734,0
2008-12-01,11.883,11.883,10.62,10.62,91532,0
2008-12-02,10.793,11.846,10.62,11.711,179208,0
2008-12-03,11.529,11.594,10.898,11.423,68092,0
2008-12-04,11.328,11.818,10.431,10.793,95464,0
2008-12-05,10.735,11.663,10.231,11.663,84192,0
2008-12-08,11.711,11.798,11.443,11.701,50722,0
2008-12-09,11.798,12.197,11.309,11.51,81580,0
2008-12-10,11.463,12.149,11.176,11.692,397202,0
2008-12-11,11.614,11.721,11.176,11.443,125364,0
2008-12-12,11.233,11.585,10.898,11.558,46204,0
2008-12-15,11.375,12.314,11.158,11.731,257203,0
2008-12-16,11.789,14.282,11.5,14.282,49419,0
2008-12-17,13.998,14.434,12.935,13.097,47755,0
2008-12-18,13.126,13.202,11.567,11.75,77676,0
2008-12-19,12.102,14.864,11.682,13.318,76454,0
2008-12-22,13.376,13.582,11.959,12.256,24754,0
2008-12-23,12.391,12.847,12.217,12.476,20012,0
2008-12-24,12.533,14.375,12.533,14.15,18987,0
2008-12-26,14.15,14.329,13.04,13.29,23131,0
2008-12-29,13.338,13.424,11.731,11.827,26230,0
2008-12-30,12.072,13.077,11.818,13.002,24937,0
2008-12-31,13.174,14.56,12.992,14.291,36975,0
2009-01-02,14.463,15.076,14.463,15.028,10018,0
2009-01-05,14.979,16.481,14.901,16.223,23407,0
2009-01-06,16.299,17.245,14.685,14.893,37606,0
2009-01-07,14.873,14.998,14.112,14.291,23641,0
2009-01-08,14.282,15.871,13.91,15.677,23656,0
2009-01-09,15.601,15.601,14.375,14.695,19112,0
2009-01-12,14.637,14.724,13.851,14.483,26860,0
2009-01-13,14.453,15.23,13.414,13.735,24462,0
2009-01-14,13.556,13.591,11.969,12.638,29723,0
2009-01-15,12.638,13.508,12.043,13.508,22442,0
2009-01-16,13.546,13.546,12.505,12.954,18173,0
2009-01-20,12.809,12.809,11.711,12.188,74077,0
2009-01-21,12.159,13.89,12.017,13.89,28372,0
2009-01-22,13.67,14.589,13.376,13.794,42133,0
2009-01-23,13.376,14.385,12.772,13.414,32958,0
2009-01-26,13.338,13.481,12.197,12.4,30324,0
2009-01-27,12.467,12.856,12.333,12.599,15029,0
2009-01-28,12.733,13.231,12.391,13.126,37183,0
2009-01-29,12.964,13.077,12.276,12.515,20530,0
2009-01-30,12.599,12.694,11.893,11.998,35443,0
2009-02-02,12.017,13.202,11.873,12.886,37268,0
2009-02-03,13.03,13.04,12.12,12.944,23771,0
2009-02-04,12.905,12.915,12.305,12.647,18743,0
2009-02-05,12.589,13.452,12.179,13.251,12389,0
2009-02-06,13.192,14.724,13.192,14.493,16591,0
2009-02-09,14.395,14.705,13.929,14.424,18110,0
2009-02-10,14.367,14.809,12.333,12.523,21346,0
2009-02-11,12.665,12.763,12.179,12.41,8925,0
2009-02-12,12.256,12.572,11.979,12.467,13497,0
2009-02-13,12.448,12.828,12.448,12.448,12086,0
2009-02-17,12.285,12.295,10.735,11.081,37223,0
2009-02-18,11.186,11.789,10.725,11.453,14826,0
2009-02-19,11.614,12.448,11.567,11.969,38225,0
2009-02-20,12.12,12.553,10.802,11.071,49839,0
2009-02-23,11.13,11.548,10.667,10.956,28334,0
2009-02-24,11.139,11.643,10.648,11.471,25395,0
2009-02-25,11.328,11.463,10.363,10.459,26571,0
2009-02-26,10.306,10.956,10.306,10.764,20423,0
2009-02-27,10.716,11.433,10.572,11.081,21882,0
2009-03-02,11.081,11.836,11.005,11.309,49899,0
2009-03-03,11.453,12.343,10.917,10.917,51869,0
2009-03-04,11.052,11.052,10.325,10.534,17748,0
2009-03-05,10.325,10.345,9.541,9.74,16686,0
2009-03-06,9.817,9.884,9.1582,9.609,33510,0
2009-03-09,9.541,9.599,9.0339,9.1105,18432,0
2009-03-10,9.3498,10.192,9.2347,9.942,10481,0
2009-03-11,9.97,9.97,8.9101,8.9576,24932,0
2009-03-12,8.948,10.45,8.814,10.45,54154,0
2009-03-13,10.478,11.034,9.952,10.315,16324,0
2009-03-16,10.459,10.784,10.183,10.315,16608,0
2009-03-17,10.287,10.784,9.836,10.784,11582,0
2009-03-18,10.745,12.285,10.047,11.663,31857,0
2009-03-19,11.76,12.227,11.186,11.846,7420,0
2009-03-20,11.959,12.42,11.13,11.13,26398,0
2009-03-23,11.394,12.285,11.206,12.285,14670,0
2009-03-24,12.092,12.753,11.471,12.305,9960,0
2009-03-25,12.343,12.371,11.215,11.567,21876,0
2009-03-26,11.633,11.827,11.176,11.624,17188,0
2009-03-27,11.404,11.404,10.6,10.784,16099,0
2009-03-30,10.231,10.696,9.703,9.703,13346,0
2009-03-31,9.787,10.202,9.513,10.192,12428,0
2009-04-01,10.095,10.812,10.095,10.812,9949,0
2009-04-02,10.995,12.533,10.995,12.533,21927,0
2009-04-03,12.467,12.495,11.959,12.371,10949,0
2009-04-06,12.227,12.227,10.696,11.005,15766,0
2009-04-07,10.831,10.831,10.402,10.402,13376,0
2009-04-08,10.469,11.071,10.402,11.071,9628,0
2009-04-09,11.423,12.665,11.365,12.448,17880,0
2009-04-13,12.343,12.343,11.731,12.043,14320,0
2009-04-14,11.856,12.197,11.481,11.701,11301,0
2009-04-15,11.653,11.818,11.243,11.538,19242,0
2009-04-16,11.585,11.585,11.309,11.423,13894,0
2009-04-17,11.463,11.5,11.091,11.139,12559,0
2009-04-20,10.936,10.936,10.192,10.363,13681,0
2009-04-21,10.325,10.325,9.76,10.163,13330,0
2009-04-22,10.095,10.62,10.095,10.505,9442,0
2009-04-23,10.61,10.61,9.712,10.144,18027,0
2009-04-24,10.231,10.268,9.884,10.009,12620,0
2009-04-27,9.817,10.249,9.57,9.658,20290,0
2009-04-28,9.658,9.989,9.658,9.989,11824,0
2009-04-29,10.037,11.176,9.923,11.043,32503,0
2009-04-30,11.043,11.233,10.524,10.764,22507,0
2009-05-01,10.764,10.764,10.105,10.202,15579,0
2009-05-04,10.686,11.148,10.239,10.735,39913,0
2009-05-05,10.716,11.176,10.514,10.841,21250,0
2009-05-06,10.956,10.956,10.495,10.755,14542,0
2009-05-07,10.44,10.802,10.085,10.562,20734,0
2009-05-08,10.755,11.471,10.582,11.471,16263,0
2009-05-11,10.696,11.355,10.696,10.946,20927,0
2009-05-12,11.233,11.463,10.774,11.233,19962,0
2009-05-13,11.091,11.091,10.392,10.402,22471,0
2009-05-14,10.505,11.176,10.277,11.014,17118,0
2009-05-15,11.233,11.233,10.572,10.917,13904,0
2009-05-18,11.043,11.206,10.831,10.898,20631,0
2009-05-19,10.879,10.879,10.383,10.44,12354,0
2009-05-20,10.524,10.667,10.037,10.114,33353,0
2009-05-21,10.037,10.183,9.56,9.667,41693,0
2009-05-22,9.703,9.884,9.56,9.57,29589,0
2009-05-26,9.56,10.667,9.56,10.667,30924,0
2009-05-27,10.639,10.774,10.095,10.221,16806,0
2009-05-28,10.345,10.676,10.037,10.514,14558,0
2009-05-29,10.524,11.014,10.431,11.014,14752,0
2009-06-01,11.252,11.328,11.034,11.299,16436,0
2009-06-02,11.186,11.463,10.716,11.299,139248,0
2009-06-03,11.243,11.355,10.478,10.898,52610,0
2009-06-04,10.985,11.1,10.562,11.062,51047,0
2009-06-05,10.966,10.985,10.658,10.841,15846,0
2009-06-08,10.869,11.062,10.676,10.676,50374,0
2009-06-09,11.186,11.252,10.6,10.6,29297,0
2009-06-10,10.696,10.898,10.554,10.85,22179,0
2009-06-11,10.764,10.802,10.353,10.392,23219,0
2009-06-12,10.325,10.325,10.183,10.325,56199,0
2009-06-15,10.422,10.562,10.221,10.315,17746,0
2009-06-16,10.325,10.764,9.579,9.609,57030,0
2009-06-17,9.609,10.706,9.3396,10.562,38140,0
2009-06-18,10.879,10.985,10.383,10.469,116042,0
2009-06-19,10.6,10.706,10.478,10.696,29115,0
2009-06-22,10.696,10.812,9.836,10.047,37145,0
2009-06-23,10.105,10.469,10.047,10.134,15102,0
2009-06-24,10.231,10.315,10.085,10.211,29695,0
2009-06-25,10.163,10.383,10.085,10.383,11468,0
2009-06-26,10.287,10.315,10.085,10.202,57762,0
2009-06-29,10.202,10.412,10.085,10.153,18984,0
2009-06-30,10.153,10.268,9.609,9.658,37816,0
2009-07-01,9.97,10.153,9.667,10.028,24515,0
2009-07-02,10.037,10.037,9.541,9.541,36433,0
2009-07-06,9.609,9.923,9.589,9.874,27091,0
2009-07-07,9.903,9.989,9.638,9.638,17961,0
2009-07-08,9.712,9.942,9.667,9.826,18396,0
2009-07-09,9.884,10.706,9.884,10.037,20880,0
2009-07-10,9.942,10.095,9.864,9.942,12192,0
2009-07-13,9.846,10.907,9.846,10.431,17679,0
2009-07-14,10.487,10.745,10.363,10.676,20338,0
2009-07-15,10.755,10.985,10.725,10.985,18187,0
2009-07-16,10.975,11.682,10.725,11.585,33756,0
2009-07-17,11.614,12.457,11.614,12.391,21357,0
2009-07-20,12.485,12.523,11.309,11.594,18141,0
2009-07-21,11.701,11.701,11.337,11.701,10738,0
2009-07-22,11.604,12.572,11.471,12.102,24765,0
2009-07-23,12.053,12.207,11.856,12.043,19378,0
2009-07-24,11.921,12.333,11.491,12.324,13373,0
2009-07-27,12.285,12.324,12.034,12.237,9640,0
2009-07-28,12.197,12.476,12.034,12.429,14284,0
2009-07-29,12.314,12.314,12.159,12.217,6081,0
2009-07-30,11.798,13.212,11.798,12.714,28467,0
2009-07-31,12.704,13.28,12.694,13.222,10526,0
2009-08-03,13.688,13.688,13.251,13.508,47426,0
2009-08-04,13.508,13.774,13.414,13.537,16841,0
2009-08-05,13.611,13.611,13.212,13.212,10596,0
2009-08-06,13.784,13.794,12.043,12.169,22018,0
2009-08-07,12.886,12.886,12.353,12.608,15191,0
2009-08-10,12.495,13.03,12.439,12.935,6173,0
2009-08-11,12.915,13.106,12.638,12.935,6612,0
2009-08-12,12.944,13.764,12.505,13.491,18199,0
2009-08-13,13.537,13.537,12.694,13.29,3853,0
2009-08-14,13.308,14.32,13.106,14.036,25222,0
2009-08-17,13.433,14.178,13.433,13.88,13430,0
2009-08-18,13.9,14.444,13.9,14.216,30163,0
2009-08-19,14.104,14.375,13.794,14.272,21877,0
2009-08-20,14.272,14.385,14.075,14.32,36547,0
2009-08-21,14.55,15.506,14.493,15.43,30670,0
2009-08-24,15.515,15.725,15.382,15.515,13230,0
2009-08-25,15.582,15.888,15.344,15.506,16135,0
2009-08-26,15.486,15.764,14.532,15.669,13224,0
2009-08-27,15.544,15.544,15.143,15.468,29736,0
2009-08-28,15.458,15.534,15.162,15.162,7873,0
2009-08-31,14.493,14.56,13.386,13.717,34799,0
2009-09-01,13.65,14.112,13.116,13.116,12207,0
2009-09-02,13.116,13.725,13.116,13.471,10782,0
2009-09-03,13.491,13.501,13.183,13.348,5871,0
2009-09-04,13.27,13.386,12.8,13.261,7008,0
2009-09-08,13.527,14.453,13.527,13.735,39614,0
2009-09-09,13.754,13.89,13.574,13.67,96762,0
2009-09-10,13.698,14.007,13.537,13.949,14435,0
2009-09-11,13.929,15.143,13.91,14.95,16067,0
2009-09-14,14.979,16.118,14.826,16.032,17264,0
2009-09-15,14.743,16.481,14.743,15.572,42309,0
2009-09-16,15.572,16.29,15.363,15.476,44450,0
2009-09-17,15.41,16.232,15.41,15.716,26260,0
2009-09-18,15.745,16.012,15.458,15.955,48385,0
2009-09-21,15.832,16.204,15.783,15.974,30721,0
2009-09-22,16.136,16.136,15.335,15.458,24764,0
2009-09-23,15.486,15.677,14.96,15.601,37139,0
2009-09-24,15.706,16.05,15.458,15.458,31372,0
2009-09-25,15.458,15.458,15.201,15.39,12689,0
2009-09-28,15.486,15.621,15.382,15.486,18088,0
2009-09-29,14.772,16.06,14.772,15.871,20240,0
2009-09-30,15.842,15.871,14.96,15.106,40598,0
2009-10-01,14.988,15.43,14.817,14.94,16175,0
2009-10-02,14.79,15.259,14.79,14.826,26785,0
2009-10-05,14.979,15.047,14.79,14.826,7151,0
2009-10-06,14.969,15.353,14.911,15.211,8365,0
2009-10-07,15.124,15.4,15.124,15.239,10096,0
2009-10-08,15.325,15.325,14.826,14.826,9759,0
2009-10-09,14.809,15.028,14.809,14.988,10068,0
2009-10-12,15.335,15.476,15.249,15.344,8507,0
2009-10-13,15.288,15.288,14.835,14.94,7698,0
2009-10-14,14.95,15.773,14.95,15.592,13140,0
2009-10-15,15.458,15.534,15.057,15.086,48190,0
2009-10-16,14.998,15.363,14.998,15.249,11039,0
2009-10-19,15.631,15.631,15.057,15.162,22723,0
2009-10-20,15.143,15.296,14.817,15.076,24946,0
2009-10-21,15.076,15.659,14.969,15.201,19849,0
2009-10-22,15.22,15.506,14.57,15.382,8362,0
2009-10-23,15.439,15.476,14.714,14.714,21738,0
2009-10-26,14.772,14.817,14.338,14.512,22304,0
2009-10-27,14.512,14.675,14.31,14.32,10456,0
2009-10-28,14.473,14.921,12.838,13.919,30696,0
2009-10-29,14.036,14.084,13.725,13.812,16064,0
2009-10-30,13.735,13.861,12.905,13.097,21236,0
2009-11-02,13.154,13.424,12.467,12.685,24266,0
2009-11-03,12.599,13.04,12.599,12.954,14947,0
2009-11-04,12.954,13.764,12.714,12.724,18972,0
2009-11-05,12.905,14.675,12.905,14.414,43952,0
2009-11-06,14.31,14.627,12.733,14.358,26426,0
2009-11-09,14.665,14.988,14.395,14.8,25885,0
2009-11-10,14.835,14.835,14.493,14.817,19666,0
2009-11-11,14.817,14.817,14.608,14.781,17828,0
2009-11-12,13.978,14.743,13.978,14.444,36718,0
2009-11-13,14.817,14.817,14.444,14.647,26397,0
2009-11-16,14.883,14.883,14.338,14.743,40285,0
2009-11-17,14.705,14.931,14.57,14.893,47827,0
2009-11-18,14.931,15.43,14.657,15.106,364761,0
2009-11-19,15.773,15.803,14.772,14.911,33426,0
2009-11-20,14.8,15.018,14.627,14.845,25672,0
2009-11-23,15.249,15.353,14.845,14.979,23442,0
2009-11-24,15.23,15.23,14.532,14.998,19292,0
2009-11-25,14.96,15.106,14.502,14.809,12429,0
2009-11-27,14.254,14.348,14.094,14.104,12883,0
2009-11-30,14.104,14.282,13.591,14.216,34267,0
2009-12-01,14.216,14.338,13.861,13.88,100849,0
2009-12-02,13.929,14.121,13.679,14.121,24124,0
2009-12-03,14.13,14.338,13.958,14.226,22466,0
2009-12-04,14.338,14.817,13.978,14.483,35353,0
2009-12-07,14.483,14.483,13.929,14.375,33529,0
2009-12-08,14.244,14.375,14.026,14.026,9506,0
2009-12-09,13.998,14.444,13.939,14.358,9940,0
2009-12-10,14.579,15.172,14.226,14.424,38265,0
2009-12-11,14.493,14.883,14.414,14.762,19514,0
2009-12-14,14.911,15.476,14.734,15.296,39193,0
2009-12-15,15.296,15.515,14.864,15.211,49575,0
2009-12-16,15.344,15.41,14.845,15.152,69155,0
2009-12-17,15.086,15.296,14.752,15.23,21740,0
2009-12-18,15.325,15.554,14.752,14.901,113530,0
2009-12-21,15.363,15.582,14.969,15.41,37777,0
2009-12-22,15.486,15.486,14.988,15.008,55726,0
2009-12-23,15.008,15.524,14.864,15.23,35639,0
2009-12-24,15.306,15.39,15.201,15.296,49102,0
2009-12-28,15.172,15.449,15.172,15.373,294933,0
2009-12-29,15.39,15.852,15.288,15.852,51668,0
2009-12-30,15.842,16.386,15.764,16.386,24873,0
2009-12-31,15.211,16.568,15.143,16.396,27291,0
2010-01-04,16.587,17.323,16.539,17.122,46978,0
2010-01-05,17.045,17.045,16.655,16.721,25694,0
2010-01-06,15.955,16.786,15.955,16.271,28498,0
2010-01-07,16.271,16.874,15.822,16.357,25803,0
2010-01-08,16.338,16.616,16.223,16.319,29888,0
2010-01-11,16.481,16.795,16.299,16.673,27598,0
2010-01-12,16.568,17.035,16.491,16.539,17821,0
2010-01-13,16.645,16.786,16.377,16.721,27400,0
2010-01-14,16.702,16.958,16.539,16.874,33498,0
2010-01-15,16.958,17.132,16.635,16.968,29849,0
2010-01-19,16.968,17.151,16.815,17.113,56990,0
2010-01-20,17.093,17.113,16.74,16.958,23409,0
2010-01-21,16.95,17.381,16.911,17.16,29277,0
2010-01-22,17.16,17.571,17.035,17.216,31174,0
2010-01-25,17.42,17.541,16.795,17.206,34048,0
2010-01-26,17.093,17.43,17.006,17.151,18324,0
2010-01-27,16.795,17.725,16.655,17.627,22094,0
2010-01-28,17.627,17.627,16.988,17.122,20419,0
2010-01-29,17.216,17.391,17.093,17.16,29168,0
2010-02-01,17.304,17.456,17.206,17.216,15930,0
2010-02-02,17.206,17.342,17.168,17.197,31781,0
2010-02-03,17.178,17.897,17.132,17.216,54723,0
2010-02-04,17.142,17.456,16.93,17.006,38268,0
2010-02-05,17.016,17.475,16.805,17.168,56612,0
2010-02-08,17.188,17.391,16.673,16.749,77888,0
2010-02-09,16.882,17.113,16.834,16.968,29443,0
2010-02-10,16.93,17.16,16.721,17.093,21863,0
2010-02-11,16.978,17.206,16.815,17.113,53214,0
2010-02-12,16.968,18.077,16.882,17.753,186719,0
2010-02-16,17.849,17.887,17.42,17.686,17659,0
2010-02-17,17.006,17.82,17.006,17.465,18143,0
2010-02-18,17.503,17.59,17.352,17.59,17432,0
2010-02-19,17.58,17.59,17.142,17.456,75886,0
2010-02-22,17.465,17.465,17.178,17.255,60729,0
2010-02-23,17.275,17.371,17.073,17.265,34807,0
2010-02-24,17.284,17.323,17.151,17.255,20251,0
2010-02-25,17.035,17.362,16.854,17.226,39028,0
2010-02-26,17.226,17.342,16.997,17.026,27117,0
2010-03-01,17.093,17.465,17.093,17.391,30946,0
2010-03-02,17.381,17.531,17.113,17.245,41971,0
2010-03-03,17.352,17.447,17.083,17.216,85597,0
2010-03-04,17.216,17.245,17.064,17.188,20736,0
2010-03-05,17.226,17.226,17.026,17.122,44300,0
2010-03-08,17.16,17.43,17.113,17.304,66488,0
2010-03-09,17.381,17.42,17.142,17.197,115902,0
2010-03-10,17.255,17.323,17.054,17.206,126497,0
2010-03-11,17.103,17.206,16.93,17.197,28108,0
2010-03-12,17.333,17.342,16.539,16.92,89283,0
2010-03-15,16.539,17.083,16.422,16.768,191407,0
2010-03-16,16.864,17.142,16.73,17.103,264832,0
2010-03-17,17.093,17.792,17.093,17.531,84843,0
2010-03-18,17.475,18.306,17.475,18.211,29256,0
2010-03-19,18.344,18.344,17.333,17.782,57698,0
2010-03-22,17.656,18.269,17.294,17.973,57238,0
2010-03-23,17.943,18.709,17.943,18.641,74157,0
2010-03-24,18.641,18.979,18.547,18.969,65450,0
2010-03-25,19.061,19.463,18.92,18.93,45218,0
2010-03-26,18.96,19.165,18.863,19.108,33685,0
2010-03-29,19.3,19.417,19.165,19.223,48213,0
2010-03-30,19.223,19.407,19.108,19.157,36267,0
2010-03-31,19.108,19.137,18.892,19.108,55225,0
2010-04-01,19.137,19.407,19.014,19.118,22695,0
2010-04-05,19.081,19.512,18.814,19.339,76186,0
2010-04-06,19.358,19.493,18.718,19.339,54655,0
2010-04-07,19.358,19.695,19.339,19.571,75239,0
2010-04-08,19.502,19.638,19.194,19.6,19001,0
2010-04-09,19.628,19.646,19.282,19.473,19407,0
2010-04-12,19.502,19.788,19.426,19.788,89658,0
2010-04-13,19.836,20.897,19.817,20.611,91341,0
2010-04-14,20.649,20.688,20.516,20.611,33534,0
2010-04-15,20.611,20.793,20.507,20.601,55998,0
2010-04-16,20.516,20.811,20.43,20.497,39436,0
2010-04-19,20.544,21.394,20.363,21.196,127129,0
2010-04-20,21.403,21.845,21.346,21.566,70228,0
2010-04-21,21.692,22.417,21.5,22.235,71271,0
2010-04-22,22.119,23.25,22.101,22.808,79190,0
2010-04-23,22.852,22.852,22.556,22.691,41779,0
2010-04-26,22.752,22.791,22.331,22.359,41218,0
2010-04-27,22.225,22.687,22.225,22.254,48758,0
2010-04-28,22.263,22.791,22.263,22.724,49713,0
2010-04-29,22.848,23.375,22.724,23.298,71198,0
2010-04-30,23.412,23.555,22.504,22.524,61471,0
2010-05-03,22.687,23.525,22.582,23.508,49980,0
2010-05-04,23.327,23.327,21.99,22.158,47610,0
2010-05-05,21.99,22.359,21.253,21.308,71057,0
2010-05-06,21.546,24.187,21.546,22.476,132648,0
2010-05-07,22.524,22.657,21.196,21.394,91370,0
2010-05-10,21.98,24.216,21.98,24.207,127452,0
2010-05-11,24.026,24.462,22.971,23.603,93551,0
2010-05-12,23.632,25.334,23.632,24.75,144743,0
2010-05-13,24.904,25.859,24.779,25.199,130882,0
2010-05-14,25.134,25.134,23.223,23.516,90447,0
2010-05-17,23.516,24.207,22.942,23.317,88701,0
2010-05-18,23.65,24.741,23.65,24.197,123698,0
2010-05-19,24.052,24.683,23.774,24.634,124977,0
2010-05-20,24.292,24.369,21.998,22.018,84896,0
2010-05-21,21.75,22.808,21.041,22.612,94775,0
2010-05-24,22.706,22.98,21.431,21.5,49564,0
2010-05-25,20.982,21.118,19.96,20.946,76000,0
2010-05-26,21.215,21.461,20.736,21.021,155740,0
2010-05-27,21.537,23.412,21.206,23.375,98144,0
2010-05-28,23.366,23.698,22.008,22.235,70815,0
2010-06-01,22.771,23.232,21.421,21.585,162928,0
2010-06-02,21.883,22.408,21.403,22.111,167080,0
2010-06-03,22.312,23.987,22.139,23.987,143475,0
2010-06-04,23.337,23.764,22.082,22.177,118625,0
2010-06-07,22.437,22.466,20.314,20.324,86514,0
2010-06-08,20.256,20.363,19.118,20.236,123233,0
2010-06-09,20.382,21.021,19.779,20.373,134219,0
2010-06-10,20.534,21.556,20.411,21.546,85527,0
2010-06-11,21.394,22.065,20.946,21.421,59515,0
2010-06-14,21.711,21.99,21.108,21.234,84654,0
2010-06-15,21.384,22.244,21.147,22.158,82333,0
2010-06-16,22.205,22.582,21.604,22.244,84024,0
2010-06-17,22.244,22.621,21.711,22.572,70861,0
2010-06-18,22.63,22.706,22.111,22.244,95567,0
2010-06-21,22.437,22.743,22.119,22.331,69039,0
2010-06-22,22.417,22.621,21.721,21.759,61995,0
2010-06-23,21.759,22.091,21.624,21.653,70194,0
2010-06-24,21.461,21.951,20.563,20.582,82453,0
2010-06-25,21.031,21.721,20.459,21.556,233975,0
2010-06-28,21.556,22.456,21.308,22.167,149141,0
2010-06-29,21.672,22.167,21.06,21.206,151027,0
2010-06-30,21.272,21.79,20.698,20.745,91249,0
2010-07-01,20.745,20.745,19.532,19.96,112790,0
2010-07-02,19.96,20.402,19.493,20.047,73839,0
2010-07-06,20.182,20.84,19.493,19.714,133595,0
2010-07-07,19.714,20.859,19.32,20.82,105607,0
2010-07-08,20.946,21.769,20.946,21.731,90870,0
2010-07-09,21.806,21.806,21.157,21.614,54918,0
2010-07-12,21.633,21.797,20.84,21.318,67645,0
2010-07-13,21.509,22.657,21.431,22.572,82093,0
2010-07-14,22.63,22.649,22.215,22.495,59663,0
2010-07-15,22.612,22.612,21.384,21.893,62361,0
2010-07-16,21.731,21.816,20.507,20.534,75942,0
2010-07-19,20.534,20.811,19.998,20.305,98440,0
2010-07-20,19.96,20.659,19.77,20.449,125808,0
2010-07-21,20.507,21.06,20.133,20.363,65351,0
2010-07-22,20.764,21.643,20.411,21.566,83460,0
2010-07-23,21.528,22.771,21.137,22.687,89159,0
2010-07-26,23.155,24.302,23.067,23.939,135790,0
2010-07-27,23.939,24.052,23.516,23.64,72945,0
2010-07-28,23.45,23.555,22.781,22.895,58631,0
2010-07-29,23.097,23.337,22.572,23.087,68513,0
2010-07-30,22.808,22.971,22.359,22.398,64365,0
2010-08-02,23.097,23.298,22.667,22.752,47956,0
2010-08-03,22.885,23.594,22.331,22.999,75491,0
2010-08-04,23.136,23.64,23.136,23.489,41727,0
2010-08-05,22.952,23.89,22.923,23.421,82848,0
2010-08-06,23.067,23.489,22.743,23.204,84635,0
2010-08-09,22.828,23.038,21.519,21.797,167323,0
2010-08-10,21.556,21.864,20.992,21.374,121540,0
2010-08-11,20.868,20.946,19.753,19.797,75828,0
2010-08-12,19.32,20.295,19.32,19.753,80620,0
2010-08-13,19.743,19.846,18.912,19.32,66568,0
2010-08-16,19.061,19.685,18.902,19.483,110964,0
2010-08-17,19.675,20.592,19.6,20.382,75520,0
2010-08-18,20.411,20.718,19.95,20.469,105960,0
2010-08-19,20.459,20.459,19.175,19.31,87782,0
2010-08-20,19.175,19.551,18.93,19.272,67123,0
2010-08-23,19.31,19.571,18.671,18.69,60987,0
2010-08-24,18.631,18.631,17.858,18.287,50180,0
2010-08-25,18.182,19.033,17.868,18.92,49604,0
2010-08-26,18.96,19.551,18.785,18.92,48963,0
2010-08-27,19.127,19.724,18.824,19.714,48091,0
2010-08-30,19.646,20.162,18.316,18.354,89156,0
2010-08-31,18.358,18.868,18.281,18.646,36137,0
2010-09-01,18.892,19.98,18.882,19.932,46667,0
2010-09-02,19.874,20.382,19.512,20.246,39315,0
2010-09-03,20.459,21.001,20.382,20.878,58298,0
2010-09-07,20.84,20.888,19.704,19.807,44379,0
2010-09-08,19.903,20.382,19.628,19.826,53375,0
2010-09-09,20.19,20.19,19.445,19.675,20427,0
2010-09-10,19.675,20.246,19.473,19.932,27530,0
2010-09-13,20.143,21.337,19.779,20.811,92455,0
2010-09-14,20.802,21.128,20.305,20.83,65531,0
2010-09-15,20.745,21.224,20.534,21.021,37238,0
2010-09-16,20.992,21.041,20.227,20.354,25110,0
2010-09-17,20.411,20.525,19.846,20.354,27931,0
2010-09-20,20.354,21.653,20.075,21.47,47440,0
2010-09-21,21.47,21.528,21.041,21.07,20116,0
2010-09-22,21.031,21.421,20.956,21.06,44335,0
2010-09-23,20.811,21.186,20.075,20.285,31590,0
2010-09-24,20.669,21.941,20.554,21.836,46513,0
2010-09-27,21.912,21.912,20.83,21.031,33192,0
2010-09-28,21.157,21.826,20.488,21.759,42405,0
2010-09-29,21.614,22.037,21.519,21.816,16951,0
2010-09-30,22.02,22.151,20.887,21.346,48674,0
2010-10-01,21.614,21.806,21.137,21.682,15395,0
2010-10-04,21.576,21.633,20.601,20.718,26710,0
2010-10-05,21.001,22.149,20.727,22.074,21853,0
2010-10-06,22.129,22.215,21.797,22.056,20404,0
2010-10-07,22.215,22.215,21.556,22.082,15677,0
2010-10-08,22.111,23.058,22.008,22.942,22339,0
2010-10-11,22.98,23.594,22.866,23.268,16299,0
2010-10-12,23.184,23.184,22.582,22.971,11964,0
2010-10-13,23.067,23.89,22.999,23.813,29683,0
2010-10-14,23.842,23.89,23.545,23.813,21134,0
2010-10-15,24.128,24.128,23.535,23.736,43493,0
2010-10-18,23.939,23.977,23.717,23.803,27161,0
2010-10-19,23.393,23.813,22.971,23.268,30117,0
2010-10-20,23.479,23.66,22.715,23.028,41303,0
2010-10-21,23.25,23.44,21.556,22.244,28908,0
2010-10-22,21.97,22.417,21.663,22.292,14943,0
2010-10-25,22.592,23.058,22.149,22.971,22074,0
2010-10-26,22.895,23.717,22.715,23.194,55683,0
2010-10-27,23.048,23.155,22.533,22.866,34782,0
2010-10-28,23.184,23.564,22.476,23.048,65480,0
2010-10-29,22.967,23.191,22.596,22.938,26508,0
2010-11-01,22.98,23.194,22.781,23.087,38534,0
2010-11-02,23.165,23.755,22.514,23.632,29861,0
2010-11-03,23.726,23.842,23.356,23.525,22765,0
2010-11-04,24.138,24.846,23.67,24.789,64361,0
2010-11-05,24.789,24.836,23.44,24.007,35268,0
2010-11-08,24.016,24.062,23.584,23.939,30735,0
2010-11-09,24.026,24.683,23.048,23.223,40940,0
2010-11-10,23.307,24.243,22.913,24.052,23909,0
2010-11-11,23.9,24.138,23.584,23.92,15704,0
2010-11-12,23.764,24.158,23.564,23.603,13240,0
2010-11-15,24.081,24.081,23.347,23.384,13285,0
2010-11-16,23.268,23.278,21.873,22.167,26456,0
2010-11-17,22.187,22.504,22.149,22.35,9915,0
2010-11-18,22.743,23.223,22.621,23.048,23693,0
2010-11-19,23.097,24.51,23.009,24.398,25491,0
2010-11-22,24.253,24.663,23.881,24.644,32628,0
2010-11-23,24.168,24.407,23.726,24.109,19295,0
2010-11-24,24.398,24.817,24.226,24.817,22529,0
2010-11-26,24.654,24.856,24.654,24.683,5457,0
2010-11-29,24.453,24.597,24.168,24.236,18010,0
2010-11-30,23.994,24.72,23.994,24.48,18972,0
2010-12-01,24.856,25.324,24.634,24.702,31075,0
2010-12-02,24.654,25.344,24.616,25.266,40290,0
2010-12-03,25.085,26.244,25.085,26.107,25324,0
2010-12-06,26.099,26.499,25.831,25.927,71899,0
2010-12-07,26.05,26.205,25.802,25.994,40105,0
2010-12-08,26.099,26.099,25.553,26.03,12881,0
2010-12-09,26.069,26.117,25.468,25.696,18249,0
2010-12-10,25.733,25.812,24.817,25.563,39933,0
2010-12-13,25.802,25.802,25.534,25.581,15280,0
2010-12-14,25.782,25.869,25.4,25.506,28975,0
2010-12-15,25.859,25.917,25.41,25.706,25286,0
2010-12-16,25.706,25.869,25.305,25.869,37482,0
2010-12-17,25.889,25.889,25.544,25.563,24491,0
2010-12-20,25.812,26.852,25.812,26.107,70274,0
2010-12-21,26.328,26.471,26.011,26.02,25222,0
2010-12-22,26.136,26.585,26.05,26.443,19173,0
2010-12-23,26.538,26.566,26.175,26.547,15509,0
2010-12-27,26.538,26.95,26.195,26.528,37645,0
2010-12-28,26.528,26.576,26.089,26.415,19853,0
2010-12-29,26.418,26.684,26.101,26.119,23240,0
2010-12-30,26.188,26.665,25.813,26.436,40299,0
2010-12-31,26.371,26.736,26.275,26.592,14577,0
2011-01-03,26.997,26.997,26.634,26.843,30673,0
2011-01-04,26.815,26.997,25.812,25.821,27394,0
2011-01-05,25.706,25.889,25.43,25.687,29421,0
2011-01-06,25.763,26.04,25.678,25.984,21655,0
2011-01-07,26.146,26.499,25.334,25.831,29894,0
2011-01-10,25.668,26.262,25.44,26.03,13031,0
2011-01-11,26.328,26.757,25.936,26.499,15457,0
2011-01-12,26.776,26.852,26.547,26.757,14955,0
2011-01-13,26.852,26.968,26.709,26.852,34176,0
2011-01-14,26.786,26.911,26.585,26.776,32179,0
2011-01-18,26.757,26.786,26.318,26.538,11586,0
2011-01-19,26.433,26.595,25.085,25.173,21149,0
2011-01-20,25.028,25.144,24.663,24.904,25400,0
2011-01-21,25.448,25.571,24.836,24.981,15062,0
2011-01-24,24.989,25.468,24.875,25.075,20374,0
2011-01-25,24.904,25.4,24.875,25.324,20037,0
2011-01-26,25.354,26.156,25.199,25.974,20125,0
2011-01-27,26.02,26.02,25.209,25.696,43516,0
2011-01-28,25.601,25.601,24.207,24.587,50622,0
2011-01-31,24.869,25.389,24.52,24.81,37473,0
2011-02-01,25.209,26.244,24.865,25.974,28828,0
2011-02-02,25.831,26.03,25.763,25.869,7952,0
2011-02-03,25.812,25.908,25.571,25.859,16406,0
2011-02-04,25.898,26.117,25.733,25.994,18947,0
2011-02-07,26.099,26.852,25.908,26.595,21858,0
2011-02-08,26.547,26.757,26.3,26.7,21127,0
2011-02-09,26.462,26.69,26.127,26.175,9409,0
2011-02-10,26.059,26.489,25.763,26.107,12723,0
2011-02-11,26.205,26.48,26.079,26.386,8442,0
2011-02-14,26.443,26.815,26.29,26.738,13742,0
2011-02-15,26.642,26.7,26.04,26.244,10722,0
2011-02-16,26.357,26.757,26.271,26.709,10742,0
2011-02-18,26.68,26.815,26.576,26.728,18841,0
2011-02-22,26.396,26.843,25.591,25.696,30966,0
2011-02-23,25.62,26.02,24.856,25.009,54228,0
2011-02-24,25.009,25.965,24.952,25.812,23774,0
2011-02-25,26.107,26.805,25.841,26.795,33190,0
2011-02-28,26.992,27.978,26.646,27.854,61482,0
2011-03-01,27.96,27.96,26.217,26.35,31951,0
2011-03-02,26.292,26.446,25.823,25.976,15299,0
2011-03-03,26.312,26.847,26.091,26.732,32209,0
2011-03-04,26.852,26.852,25.984,26.566,40598,0
2011-03-07,26.834,27.093,25.908,26.471,36654,0
2011-03-08,26.489,27.16,26.462,27.103,18512,0
2011-03-09,27.103,27.722,26.805,27.389,15479,0
2011-03-10,27.012,27.154,25.199,25.209,49845,0
2011-03-11,24.856,25.994,24.731,25.821,51864,0
2011-03-14,25.275,25.772,24.999,25.668,37502,0
2011-03-15,25.763,25.763,24.721,25.392,31067,0
2011-03-16,25.382,25.648,24.731,24.875,60168,0
2011-03-17,25.392,25.659,25.247,25.363,12214,0
2011-03-18,25.563,26.185,25.563,26.099,57803,0
2011-03-21,26.29,26.7,25.955,26.079,20882,0
2011-03-22,25.974,26.48,25.841,26.337,32065,0
2011-03-23,26.318,26.386,26.002,26.136,15885,0
2011-03-24,26.337,26.337,25.726,25.743,23100,0
2011-03-25,25.871,26.771,25.842,26.081,32742,0
2011-03-28,26.3,26.843,26.175,26.509,61870,0
2011-03-29,26.757,26.767,25.879,26.328,29510,0
2011-03-30,26.576,26.576,26.059,26.281,22909,0
2011-03-31,26.342,26.42,26.101,26.247,31945,0
2011-04-01,26.589,27.117,26.511,26.761,24394,0
2011-04-04,27.007,27.314,26.968,27.036,20390,0
2011-04-05,26.963,27.585,26.837,26.924,12993,0
2011-04-06,27.337,27.452,26.694,26.856,86955,0
2011-04-07,26.954,27.061,26.37,26.915,83988,0
2011-04-08,27.174,27.595,26.866,27.079,18677,0
2011-04-11,27.202,27.202,26.531,26.856,74559,0
2011-04-12,26.446,26.751,25.056,25.173,67821,0
2011-04-13,25.392,25.44,24.923,25.199,58893,0
2011-04-14,25.209,25.803,24.97,25.689,37857,0
2011-04-15,25.744,26.521,25.679,26.312,28105,0
2011-04-18,25.948,26.302,25.478,25.881,31684,0
2011-04-19,26.042,26.292,25.735,25.957,17619,0
2011-04-20,26.646,26.732,26.012,26.227,16022,0
2011-04-21,26.551,26.809,26.436,26.799,13692,0
2011-04-25,26.799,26.924,25.91,26.236,14892,0
2011-04-26,26.409,27.079,26.283,27.021,20280,0
2011-04-27,27.021,27.021,26.732,26.924,8800,0
2011-04-28,26.963,27.202,26.789,27.183,10715,0
2011-04-29,27.094,27.508,26.939,27.411,32799,0
2011-05-02,27.538,27.538,26.876,27.021,17625,0
2011-05-03,27.031,27.061,26.954,27.021,19493,0
2011-05-04,27.051,27.164,26.33,26.33,23058,0
2011-05-05,26.446,26.876,25.735,25.871,14513,0
2011-05-06,26.389,26.389,25.44,25.641,12517,0
2011-05-09,25.65,25.65,25.219,25.344,19708,0
2011-05-10,25.459,26.35,25.401,26.35,23333,0
2011-05-11,26.119,26.119,25.631,25.842,25211,0
2011-05-12,25.717,26.302,25.679,26.302,11296,0
2011-05-13,26.302,26.33,25.199,25.219,13524,0
2011-05-16,25.104,25.679,24.913,24.913,44524,0
2011-05-17,24.566,24.72,23.723,23.994,28861,0
2011-05-18,24.106,24.528,24.004,24.396,21961,0
2011-05-19,24.653,24.653,23.323,23.58,31540,0
2011-05-20,23.379,23.666,22.871,23.494,38998,0
2011-05-23,22.994,23.362,22.994,23.2,18885,0
2011-05-24,23.417,23.417,23.102,23.111,38675,0
2011-05-25,22.994,23.791,22.994,23.723,15294,0
2011-05-26,23.656,23.858,23.053,23.695,36767,0
2011-05-27,23.917,24.05,23.752,24.004,15412,0
2011-05-31,24.175,24.598,24.146,24.436,41492,0
2011-06-01,24.3,24.48,23.858,24.04,50391,0
2011-06-02,24.126,24.126,23.858,23.868,17127,0
2011-06-03,23.475,24.031,23.2,23.619,28569,0
2011-06-06,23.436,23.436,22.19,22.402,25332,0
2011-06-07,22.634,23.191,22.352,22.42,41693,0
2011-06-08,22.275,22.691,21.942,22.009,18449,0
2011-06-09,22.047,22.047,20.615,21.278,132868,0
2011-06-10,21.011,21.262,20.468,20.927,67910,0
2011-06-13,21.108,21.196,20.533,20.811,25821,0
2011-06-14,21.215,21.694,20.878,21.206,44149,0
2011-06-15,20.936,21.06,20.352,20.38,30956,0
2011-06-16,20.337,21.144,20.258,20.548,44211,0
2011-06-17,20.753,20.801,20.264,20.342,78178,0
2011-06-20,20.207,20.966,20.207,20.956,26104,0
2011-06-21,21.041,21.481,20.773,21.235,64603,0
2011-06-22,21.079,21.079,20.83,20.839,27786,0
2011-06-23,20.581,20.82,20.254,20.801,35897,0
2011-06-24,20.903,21.037,20.538,20.903,96902,0
2011-06-27,20.745,21.491,20.658,21.346,44758,0
2011-06-28,21.404,21.992,21.404,21.905,35989,0
2011-06-29,22.076,22.247,21.847,22.113,56092,0
2011-06-30,22.092,22.807,22.092,22.713,28532,0
2011-07-01,22.719,23.113,22.057,22.634,31868,0
2011-07-05,22.479,22.776,22.479,22.776,21665,0
2011-07-06,22.652,22.986,22.038,22.681,43162,0
2011-07-07,22.928,23.429,22.852,23.315,23108,0
2011-07-08,22.976,23.286,22.805,23.191,7592,0
2011-07-11,22.795,23.103,22.566,22.681,13146,0
2011-07-12,22.644,22.986,22.527,22.527,19418,0
2011-07-13,22.634,22.634,21.613,21.855,25764,0
2011-07-14,21.864,21.942,20.998,21.067,62398,0
2011-07-15,21.183,21.411,21.037,21.268,77694,0
2011-07-18,21.174,21.251,20.567,20.893,49587,0
2011-07-19,20.97,21.779,20.893,21.691,17275,0
2011-07-20,21.759,21.951,21.193,21.259,17628,0
2011-07-21,21.518,22.41,21.222,22.41,23639,0
2011-07-22,22.275,22.372,21.903,21.942,8312,0
2011-07-25,21.498,22.256,21.498,21.613,65810,0
2011-07-26,21.632,22.217,21.555,22.075,35814,0
2011-07-27,21.864,22.207,21.816,22.047,45056,0
2011-07-28,21.961,22.179,21.864,22.159,30392,0
2011-07-29,21.903,23.076,21.903,22.969,64359,0
2011-08-01,23.524,23.524,22.634,23.074,48027,0
2011-08-02,22.826,22.921,22.169,22.778,49910,0
2011-08-03,22.805,23.497,22.352,23.335,53532,0
2011-08-04,23.005,24.063,22.757,22.767,119485,0
2011-08-05,23.132,23.813,22.256,23.142,70866,0
2011-08-08,22.265,23.544,21.999,22.179,104086,0
2011-08-09,21.981,23.044,20.528,23.024,56610,0
2011-08-10,22.093,22.401,20.509,20.567,47865,0
2011-08-11,20.798,22.057,20.287,21.731,43481,0
2011-08-12,22.028,22.028,20.749,21.382,51405,0
2011-08-15,21.363,21.991,21.353,21.991,17606,0
2011-08-16,21.584,22.093,21.231,21.806,35795,0
2011-08-17,22.028,22.44,21.363,21.575,49230,0
2011-08-18,20.798,20.798,19.99,20.509,74174,0
2011-08-19,20.058,20.586,19.807,20.085,34360,0
2011-08-22,20.624,20.624,20.019,20.115,47851,0
2011-08-23,20.337,22.075,20.297,22.019,39495,0
2011-08-24,21.971,22.527,21.144,21.903,31066,0
2011-08-25,22.038,22.066,20.528,20.605,38285,0
2011-08-26,20.596,21.884,20.164,21.652,38452,0
2011-08-29,21.942,23.005,21.894,22.786,33048,0
2011-08-30,22.596,22.967,22.304,22.728,31389,0
2011-08-31,22.942,22.961,21.699,22.027,42391,0
2011-09-01,21.961,22.265,21.037,21.222,30164,0
2011-09-02,21.005,21.122,20.179,20.842,44436,0
2011-09-06,19.971,20.548,19.894,20.462,37002,0
2011-09-07,20.89,21.487,20.775,21.39,67697,0
2011-09-08,21.324,21.564,20.87,21.132,24621,0
2011-09-09,20.893,21.105,20.624,20.835,28848,0
2011-09-12,20.788,21.067,20.077,20.576,29106,0
2011-09-13,20.693,21.174,20.557,21.095,23584,0
2011-09-14,21.392,22.45,21.134,21.932,49023,0
2011-09-15,22.131,22.275,21.816,22.265,27583,0
2011-09-16,22.401,22.823,22.084,22.786,39054,0
2011-09-19,22.265,22.576,21.942,22.334,19504,0
2011-09-20,22.508,22.508,21.961,22.217,31732,0
2011-09-21,22.093,22.227,21.057,21.154,27480,0
2011-09-22,20.423,20.883,19.704,20.164,54454,0
2011-09-23,19.935,20.709,19.648,20.003,73823,0
2011-09-26,20.184,20.433,19.743,19.941,36084,0
2011-09-27,20.019,20.97,19.599,19.884,88444,0
2011-09-28,19.797,20.068,19.55,19.569,30384,0
2011-09-29,20.048,20.307,19.704,20.248,35653,0
2011-09-30,19.932,20.456,19.854,19.971,46893,0
2011-10-03,19.714,20.307,19.308,19.317,32043,0
2011-10-04,19.213,20.63,18.937,19.965,41226,0
2011-10-05,20.063,20.273,19.917,19.995,25325,0
2011-10-06,19.985,20.169,19.678,20.081,30180,0
2011-10-07,20.224,20.224,19.193,19.697,56901,0
2011-10-10,20.013,20.582,20.003,20.563,53651,0
2011-10-11,20.342,21.39,20.342,21.141,37557,0
2011-10-12,21.314,22.151,21.21,22.047,32522,0
2011-10-13,21.758,21.758,21.064,21.681,29960,0
2011-10-14,21.903,22.131,21.201,21.971,17184,0
2011-10-17,21.787,21.787,20.1,20.187,44563,0
2011-10-18,20.342,20.909,20.023,20.63,30601,0
2011-10-19,20.709,21.239,20.352,20.775,26363,0
2011-10-20,20.949,21.409,20.775,21.122,11539,0
2011-10-21,21.554,21.991,21.39,21.961,17329,0
2011-10-24,22.066,23.037,22.009,23.008,22871,0
2011-10-25,22.653,23.376,22.402,22.826,33894,0
2011-10-26,23.017,23.5,22.693,23.395,42394,0
2011-10-27,24.106,25.169,24.059,24.936,60421,0
2011-10-28,24.675,24.792,23.828,23.964,24942,0
2011-10-31,23.396,23.578,22.909,22.968,13729,0
2011-11-01,21.923,22.5,21.787,21.932,24737,0
2011-11-02,22.441,22.901,22.066,22.768,26395,0
2011-11-03,23.116,24.358,22.854,24.234,23261,0
2011-11-04,23.938,24.034,23.628,23.782,8033,0
2011-11-07,23.828,24.252,22.864,23.993,27849,0
2011-11-08,24.155,24.723,23.76,24.51,27167,0
2011-11-09,23.587,24.205,23.116,23.185,40910,0
2011-11-10,23.528,24.031,23.116,23.808,28560,0
2011-11-11,23.954,24.984,23.954,24.887,21212,0
2011-11-14,24.907,24.993,24.348,24.887,26188,0
2011-11-15,24.695,25.514,24.136,25.311,30379,0
2011-11-16,25.013,26.968,25.013,25.629,52090,0
2011-11-17,25.782,26.322,25.159,25.725,40654,0
2011-11-18,25.773,26.544,25.677,26.371,42497,0
2011-11-21,25.715,26.649,25.379,26.612,25276,0
2011-11-22,26.448,26.949,26.314,26.381,49705,0
2011-11-23,26.139,26.371,25.561,25.841,45470,0
2011-11-25,25.802,25.802,24.645,24.782,8136,0
2011-11-28,25.87,26.199,25.85,26.062,51899,0
2011-11-29,26.013,26.429,25.976,26.247,80925,0
2011-11-30,26.964,28.124,26.461,27.351,292025,0
2011-12-01,27.613,27.613,26.159,26.448,39945,0
2011-12-02,26.852,26.91,26.304,26.649,21311,0
2011-12-05,27.007,27.189,26.823,27.007,24875,0
2011-12-06,26.978,27.056,26.706,26.783,20175,0
2011-12-07,26.687,26.939,26.128,26.735,28299,0
2011-12-08,26.38,26.611,25.356,25.482,45592,0
2011-12-09,25.733,27.046,25.58,26.736,41019,0
2011-12-12,26.371,26.64,25.205,26.13,39097,0
2011-12-13,26.411,26.87,25.782,25.918,20142,0
2011-12-14,25.802,26.332,25.733,26.265,23565,0
2011-12-15,26.621,26.842,26.342,26.717,40083,0
2011-12-16,26.87,27.451,26.658,26.833,40633,0
2011-12-19,27.45,27.488,26.022,26.062,27123,0
2011-12-20,26.775,27.306,26.582,26.997,39017,0
2011-12-21,26.852,27.257,26.514,27.103,14177,0
2011-12-22,27.237,27.237,26.842,27.017,13131,0
2011-12-23,27.027,27.056,26.648,26.793,7719,0
2011-12-27,26.612,27.344,26.524,26.959,14931,0
2011-12-28,26.86,26.86,25.456,25.58,32142,0
2011-12-29,25.812,26.352,25.667,26.284,21132,0
2011-12-30,26.284,26.572,25.88,25.938,23974,0
2012-01-03,26.64,26.949,26.179,26.457,26076,0
2012-01-04,26.429,26.476,26.052,26.304,40357,0
2012-01-05,26.128,27.075,25.897,26.833,32581,0
2012-01-06,26.783,27.171,26.716,26.823,15618,0
2012-01-09,26.987,26.987,26.484,26.716,11882,0
2012-01-10,27.189,27.199,26.823,26.959,26350,0
2012-01-11,26.86,27.317,26.533,26.959,9006,0
2012-01-12,27.209,27.209,26.823,26.949,10723,0
2012-01-13,26.39,27.171,26.37,26.968,55736,0
2012-01-17,27.199,27.489,26.833,27.047,24286,0
2012-01-18,27.094,28.435,27.066,28.367,12501,0
2012-01-19,28.629,28.665,28.156,28.289,19942,0
2012-01-20,28.234,28.318,27.778,27.904,16807,0
2012-01-23,27.924,28.088,27.605,27.904,30694,0
2012-01-24,27.614,27.981,27.027,27.934,22513,0
2012-01-25,27.865,28.234,27.518,28.039,35573,0
2012-01-26,28.136,28.136,27.595,27.778,26001,0
2012-01-27,27.528,28.454,27.499,28.253,19200,0
2012-01-30,27.924,28.225,27.827,27.971,7152,0
2012-01-31,28.287,28.531,27.988,28.086,26107,0
2012-02-01,28.435,28.435,27.99,28.225,24977,0
2012-02-02,28.136,28.367,28.136,28.318,9702,0
2012-02-03,28.685,29.313,28.088,28.572,45217,0
2012-02-06,28.494,28.665,28.318,28.582,10425,0
2012-02-07,28.639,28.695,28.098,28.106,13734,0
2012-02-08,28.146,28.522,27.768,28.029,19857,0
2012-02-09,28.166,28.532,27.788,28.377,12149,0
2012-02-10,28.039,28.098,27.778,27.894,8705,0
2012-02-13,28.106,28.126,27.575,27.719,14279,0
2012-02-14,27.547,27.69,27.354,27.518,13833,0
2012-02-15,27.585,27.585,26.677,26.842,13454,0
2012-02-16,26.929,28.639,26.86,28.629,16976,0
2012-02-17,28.783,28.859,28.484,28.639,24829,0
2012-02-21,28.783,28.8,27.748,27.875,30834,0
2012-02-22,27.595,29.207,27.585,27.681,11603,0
2012-02-23,27.595,27.943,27.547,27.547,24079,0
2012-02-24,27.674,27.71,26.88,26.88,11643,0
2012-02-27,26.226,26.581,25.521,26.197,43262,0
2012-02-28,26.07,26.466,25.587,26.321,20905,0
2012-02-29,26.422,26.682,25.658,25.939,38837,0
2012-03-01,25.954,26.447,25.731,25.74,13051,0
2012-03-02,25.881,25.919,24.622,25.29,32576,0
2012-03-05,25.288,25.945,24.903,25.945,14648,0
2012-03-06,25.919,25.929,25.552,25.667,25989,0
2012-03-07,25.842,26.044,25.561,26.044,13723,0
2012-03-08,26.093,26.112,24.933,25.31,37692,0
2012-03-09,25.511,26.716,25.317,26.226,31988,0
2012-03-12,26.41,26.494,25.819,26.002,11494,0
2012-03-13,26.108,27.027,26.06,26.89,14431,0
2012-03-14,26.716,26.929,26.601,26.803,10756,0
2012-03-15,26.939,26.939,26.562,26.735,9569,0
2012-03-16,26.668,27.007,26.331,26.997,38254,0
2012-03-19,26.803,27.846,26.803,27.161,18247,0
2012-03-20,26.949,28.215,26.543,27.729,84095,0
2012-03-21,27.971,28.272,27.758,27.788,21496,0
2012-03-22,27.798,28.146,27.748,27.904,24570,0
2012-03-23,27.941,28.956,27.844,28.792,15141,0
2012-03-26,28.956,29.855,28.956,29.612,23930,0
2012-03-27,29.749,29.749,28.629,28.723,20814,0
2012-03-28,28.763,29.13,28.205,28.675,35262,0
2012-03-29,28.484,28.792,28.425,28.714,17236,0
2012-03-30,29.003,29.341,28.904,29.013,41052,0
2012-04-02,28.849,29.486,28.8,29.351,28210,0
2012-04-03,28.976,29.332,28.723,28.792,27429,0
2012-04-04,28.571,28.848,28.375,28.762,38174,0
2012-04-05,28.956,29.092,28.792,29.073,12738,0
2012-04-09,28.888,28.888,28.473,28.638,16956,0
2012-04-10,28.704,29.073,28.571,28.694,32420,0
2012-04-11,29.063,29.323,28.743,29.053,21914,0
2012-04-12,29.015,29.98,28.956,29.546,24651,0
2012-04-13,29.546,30.144,29.487,29.79,41313,0
2012-04-16,29.867,30.707,29.867,30.447,17779,0
2012-04-17,30.707,31.441,30.668,31.131,38928,0
2012-04-18,31.131,31.24,30.93,31.025,20556,0
2012-04-19,31.171,31.19,30.088,30.582,28428,0
2012-04-20,30.01,31.656,30.01,31.24,31515,0
2012-04-23,30.91,31.171,30.697,30.842,34210,0
2012-04-24,31.017,31.461,30.783,31.121,49009,0
2012-04-25,31.606,31.897,31.141,31.558,53567,0
2012-04-26,31.383,31.916,31.383,31.665,34817,0
2012-04-27,31.838,32.987,31.81,32.525,43841,0
2012-04-30,32.582,33.105,32.399,32.572,55080,0
2012-05-01,32.737,32.886,32.592,32.836,41777,0
2012-05-02,32.787,32.913,32.486,32.886,26709,0
2012-05-03,32.777,32.886,31.916,32.302,40070,0
2012-05-04,32.011,32.361,31.364,31.77,36071,0
2012-05-07,31.48,32.737,31.48,32.515,51348,0
2012-05-08,32.341,32.341,31.082,31.683,75569,0
2012-05-09,31.451,31.897,30.957,31.296,56261,0
2012-05-10,30.957,31.325,30.107,30.61,70044,0
2012-05-11,30.466,31.2,30.088,30.715,48512,0
2012-05-14,30.456,31.954,30.126,31.268,56251,0
2012-05-15,31.325,31.528,31.054,31.151,55748,0
2012-05-16,31.383,31.568,30.173,30.299,46897,0
2012-05-17,30.211,30.211,29.015,29.102,69808,0
2012-05-18,29.015,29.286,28.674,28.792,56922,0
2012-05-21,28.868,29.652,28.792,29.613,44289,0
2012-05-22,29.712,29.98,28.848,29.189,41446,0
2012-05-23,29.063,29.893,28.858,29.799,27615,0
2012-05-24,29.838,29.838,29.073,29.603,31537,0
2012-05-25,29.712,29.952,29.39,29.546,36962,0
2012-05-29,30,30.271,29.73,29.98,40638,0
2012-05-30,29.867,29.98,29.623,29.74,38733,0
2012-05-31,29.701,29.98,28.885,29.951,110325,0
2012-06-01,29.169,29.564,28.664,28.674,49335,0
2012-06-04,28.655,29.361,28.646,29.179,57011,0
2012-06-05,29.05,29.496,28.914,29.398,33647,0
2012-06-06,29.789,29.98,29.466,29.837,34051,0
2012-06-07,29.98,30.698,29.97,30.202,40786,0
2012-06-08,30.107,30.688,29.692,30.201,24866,0
2012-06-11,30.514,30.524,29.613,29.692,49412,0
2012-06-12,29.78,30.417,29.642,30.339,28233,0
2012-06-13,30.271,30.764,29.913,30.193,26043,0
2012-06-14,30.144,30.319,29.702,30.163,44855,0
2012-06-15,30.221,30.957,30.221,30.359,48491,0
2012-06-18,30.281,30.764,30.134,30.543,58096,0
2012-06-19,30.725,30.997,30.592,30.774,48105,0
2012-06-20,30.891,30.92,30.154,30.359,30425,0
2012-06-21,30.427,30.427,29.857,30.117,65576,0
2012-06-22,30.437,30.475,29.789,29.883,72408,0
2012-06-25,29.506,29.506,28.956,29.082,18840,0
2012-06-26,29.296,29.296,28.684,29.092,17812,0
2012-06-27,29.497,30.91,29.189,30.319,60539,0
2012-06-28,30.241,30.534,29.692,30.058,39617,0
2012-06-29,30.543,30.62,30.134,30.339,64244,0
2012-07-02,30.494,30.494,30.221,30.339,50214,0
2012-07-03,30.524,30.988,30.379,30.833,34017,0
2012-07-05,30.921,31.308,30.716,31.084,64916,0
2012-07-06,30.755,31.337,30.679,31.075,32938,0
2012-07-09,31.173,31.173,30.998,31.056,18944,0
2012-07-10,31.173,31.288,30.621,30.803,22194,0
2012-07-11,30.959,31.008,29.749,30.163,26870,0
2012-07-12,30.098,30.475,29.721,29.883,32708,0
2012-07-13,30.078,30.669,30,30.281,26395,0
2012-07-16,30.329,30.329,29.398,29.476,15479,0
2012-07-17,29.476,29.819,29.476,29.583,16378,0
2012-07-18,29.661,29.837,29.603,29.711,15849,0
2012-07-19,29.721,29.799,28.973,29.023,38957,0
2012-07-20,28.74,28.827,26.909,27.298,94081,0
2012-07-23,26.859,27.412,26.753,26.987,40082,0
2012-07-24,26.948,27.084,26.233,26.531,44596,0
2012-07-25,26.832,27.365,26.646,26.889,27543,0
2012-07-26,27.171,27.539,26.987,27.327,11148,0
2012-07-27,27.567,28.342,27.2,28.11,24048,0
2012-07-30,28.1,28.1,27.519,27.675,12145,0
2012-07-31,27.616,28.013,27.616,27.741,10814,0
2012-08-01,27.84,28.013,26.646,26.685,24732,0
2012-08-02,26.473,27.18,26.435,26.569,34783,0
2012-08-03,26.869,27.288,26.646,26.948,36251,0
2012-08-06,26.869,27.81,26.802,27.781,7892,0
2012-08-07,27.84,28.528,27.84,28.13,16497,0
2012-08-08,27.898,28.257,27.616,28.013,21641,0
2012-08-09,28.033,28.479,27.993,28.382,20151,0
2012-08-10,28.323,28.963,28.248,28.924,16150,0
2012-08-13,28.817,29.1,28.489,29.09,11979,0
2012-08-14,29.197,29.554,28.72,28.856,17090,0
2012-08-15,28.76,28.866,28.644,28.866,5986,0
2012-08-16,28.779,30.794,28.606,30.698,33439,0
2012-08-17,30.524,30.524,29.359,29.819,22292,0
2012-08-20,29.583,29.819,29.378,29.759,15887,0
2012-08-21,29.846,30.183,29.265,29.583,46628,0
2012-08-22,29.496,29.554,28.701,29.06,16427,0
2012-08-23,29.07,29.216,28.73,28.74,5568,0
2012-08-24,28.701,29.07,28.313,29.013,27291,0
2012-08-27,29.013,29.013,28.043,28.257,15041,0
2012-08-28,28.267,28.827,27.993,28.209,23212,0
2012-08-29,28.248,29.023,28.072,29.003,19239,0
2012-08-30,28.827,28.827,28.14,28.46,5696,0
2012-08-31,28.779,29.05,28.16,28.189,25052,0
2012-09-04,28.072,29.06,27.702,28.866,33609,0
2012-09-05,29.023,29.023,28.275,28.313,54254,0
2012-09-06,28.44,29.043,28.189,28.769,28808,0
2012-09-07,28.924,29.109,28.382,29.07,27838,0
2012-09-10,29.167,29.701,28.46,29.09,34645,0
2012-09-11,29.359,30.399,29.359,30.116,32902,0
2012-09-12,30.038,30.349,29.809,30.319,16270,0
2012-09-13,30.231,31.667,30.038,31.262,26943,0
2012-09-14,31.415,31.977,31.252,31.813,18912,0
2012-09-17,31.551,32.228,31.347,31.92,10525,0
2012-09-18,32.044,32.394,31.783,31.92,27124,0
2012-09-19,31.92,32.133,31.619,31.89,11449,0
2012-09-20,31.649,31.649,30.941,31.027,13685,0
2012-09-21,31.649,32.19,31.103,31.571,46645,0
2012-09-24,31.551,32.365,31.551,32.123,24074,0
2012-09-25,32.208,32.945,31.986,32.005,27949,0
2012-09-26,32.005,32.374,31.629,31.948,17150,0
2012-09-27,32.19,32.812,32.034,32.695,17675,0
2012-09-28,32.49,32.945,31.977,32.732,22987,0
2012-10-01,32.935,33.225,32.461,32.597,33320,0
2012-10-02,32.831,32.871,32.51,32.752,7130,0
2012-10-03,32.665,32.945,32.665,32.752,31788,0
2012-10-04,32.919,32.945,32.752,32.926,14003,0
2012-10-05,32.945,33.042,32.665,32.871,26694,0
2012-10-08,32.881,32.881,32.18,32.267,22028,0
2012-10-09,32.365,32.52,32.365,32.441,4337,0
2012-10-10,32.587,32.723,32.335,32.53,12540,0
2012-10-11,32.812,32.812,31.93,32.228,7949,0
2012-10-12,32.133,32.228,31.705,31.93,6824,0
2012-10-15,32.113,32.521,31.967,32.366,15537,0
2012-10-16,32.491,32.976,32.491,32.902,9008,0
2012-10-17,32.966,33.005,32.706,33.005,13330,0
2012-10-18,33.005,33.619,32.883,33.074,71223,0
2012-10-19,33.248,33.295,32.356,32.531,17169,0
2012-10-22,32.54,32.883,32.326,32.472,3366,0
2012-10-23,32.598,32.744,32.278,32.491,15321,0
2012-10-24,32.637,32.637,32.278,32.442,11747,0
2012-10-25,32.873,32.873,32.278,32.734,8260,0
2012-10-26,32.627,33.103,32.297,32.424,12982,0
2012-10-31,32.278,32.521,32.133,32.521,6271,0
2012-11-01,32.472,33.064,32.278,32.754,20163,0
2012-11-02,32.927,32.927,32.366,32.366,11694,0
2012-11-05,32.511,32.598,32.103,32.238,7191,0
2012-11-06,32.434,32.813,32.133,32.803,7558,0
2012-11-07,32.434,32.434,30.58,31.025,32751,0
2012-11-08,30.909,30.909,30.17,30.189,17307,0
2012-11-09,30.16,30.336,29.192,29.279,18390,0
2012-11-12,29.423,29.481,28.793,29.037,10838,0
2012-11-13,29.027,30.58,29.017,30.482,32148,0
2012-11-14,30.696,30.696,30.113,30.415,15800,0
2012-11-15,30.278,30.551,29.88,29.938,14260,0
2012-11-16,29.842,29.862,29.132,29.54,17410,0
2012-11-19,29.986,30.454,29.834,30.297,8980,0
2012-11-20,30.326,30.434,30.199,30.326,20136,0
2012-11-21,30.336,30.56,30.189,30.336,33824,0
2012-11-23,30.248,30.386,30.18,30.366,6893,0
2012-11-26,30.356,30.522,29.889,30.356,41460,0
2012-11-27,30.406,30.415,29.852,30.094,26927,0
2012-11-28,29.889,30.199,29.889,30.065,22828,0
2012-11-29,30.16,30.356,30.16,30.356,13709,0
2012-11-30,30.512,33.064,30.238,32.152,65797,0
2012-12-03,32.346,32.607,30.871,31.638,45823,0
2012-12-04,31.404,31.803,31.287,31.695,6381,0
2012-12-05,31.725,31.861,31.161,31.307,37312,0
2012-12-06,31.384,31.384,30.657,31.122,30614,0
2012-12-07,31.161,31.346,30.861,31.054,30333,0
2012-12-10,31.231,31.482,30.967,31.336,18247,0
2012-12-11,31.424,31.763,31.063,31.092,40641,0
2012-12-12,31.082,31.715,31.025,31.181,31881,0
2012-12-13,31.122,31.211,30.425,30.792,13266,0
2012-12-14,30.811,31.241,30.782,31.025,30371,0
2012-12-17,31.231,32.442,31.231,32.005,45488,0
2012-12-18,32.171,32.521,31.241,31.753,56824,0
2012-12-19,31.677,32.258,31.269,31.822,44484,0
2012-12-20,31.939,32.034,31.297,32.034,59796,0
2012-12-21,31.793,32.034,31.54,31.648,60839,0
2012-12-24,31.677,31.9,31.141,31.191,12505,0
2012-12-26,31.317,31.51,31.171,31.221,9513,0
2012-12-27,31.221,31.346,30.706,31.201,34838,0
2012-12-28,30.977,31.336,30.977,31.082,9794,0
2012-12-31,31.201,32.005,31.201,31.686,31848,0
2013-01-02,32.415,33.199,32.152,33.103,55620,0
2013-01-03,33.025,33.51,33.025,33.285,32624,0
2013-01-04,33.55,33.88,33.305,33.629,20649,0
2013-01-07,33.755,33.85,33.443,33.473,22759,0
2013-01-08,33.57,33.57,32.976,33.123,19209,0
2013-01-09,33.384,33.58,33.275,33.335,17101,0
2013-01-10,33.404,33.491,33.084,33.374,11153,0
2013-01-11,33.443,33.52,33.054,33.285,31061,0
2013-01-14,33.355,34.22,33.189,33.531,46366,0
2013-01-15,33.266,33.551,33.054,33.171,26907,0
2013-01-16,33.181,33.707,33.034,33.521,18676,0
2013-01-17,33.551,33.901,33.102,33.247,17845,0
2013-01-18,33.247,33.561,33.151,33.551,17721,0
2013-01-22,33.551,33.561,33.238,33.511,9053,0
2013-01-23,33.707,33.707,33.024,33.034,21588,0
2013-01-24,33.054,33.521,33.054,33.266,34053,0
2013-01-25,33.463,33.491,33.132,33.275,18615,0
2013-01-28,33.238,33.238,33.024,33.142,40728,0
2013-01-29,33.074,33.181,33.024,33.181,39137,0
2013-01-30,33.208,33.208,32.965,33.014,47516,0
2013-01-31,33.064,33.345,32.956,33.034,40001,0
2013-02-01,33.295,33.491,33.024,33.463,71057,0
2013-02-04,33.228,33.414,32.946,32.975,44047,0
2013-02-05,33.238,33.385,33.024,33.074,18950,0
2013-02-06,33.044,33.171,32.842,32.975,27876,0
2013-02-07,33.044,33.181,32.946,33.044,14461,0
2013-02-08,33.142,33.151,32.994,33.004,21721,0
2013-02-11,33.093,33.228,33.014,33.044,19016,0
2013-02-12,33.004,33.102,32.984,33.064,17150,0
2013-02-13,33.247,33.285,32.927,33.181,28214,0
2013-02-14,33.024,33.59,33.024,33.501,10267,0
2013-02-15,33.727,33.911,33.61,33.882,23606,0
2013-02-19,33.92,34.466,33.92,34.2,51326,0
2013-02-20,34.33,34.784,34.123,34.123,47073,0
2013-02-21,34.152,34.368,33.947,34.181,37671,0
2013-02-22,34.475,35.505,33.977,35.457,40592,0
2013-02-25,35.534,35.719,34.29,34.33,23821,0
2013-02-26,34.406,35.749,34.406,35.466,20438,0
2013-02-27,35.544,35.661,35.175,35.244,25303,0
2013-02-28,35.329,35.398,34.697,34.804,18959,0
2013-03-01,34.543,35.359,34.524,35.019,27652,0
2013-03-04,34.961,35.118,34.377,34.774,37372,0
2013-03-05,34.823,35.856,34.755,35.681,40706,0
2013-03-06,35.914,35.993,35.699,35.983,14166,0
2013-03-07,36.565,36.839,35.924,36.633,43180,0
2013-03-08,37.013,38.471,36.974,38.415,59448,0
2013-03-11,38.48,38.872,38.063,38.162,37589,0
2013-03-12,38.319,39.067,38.162,38.882,39797,0
2013-03-13,39.009,39.096,38.665,38.94,34954,0
2013-03-14,39.154,39.368,38.863,39.135,59748,0
2013-03-15,38.912,39.503,38.665,38.853,67739,0
2013-03-18,38.547,39.532,38.537,39.288,22509,0
2013-03-19,39.259,39.259,38.645,38.783,18398,0
2013-03-20,39.145,39.249,38.537,39.076,24656,0
2013-03-21,38.921,39.057,38.645,38.675,21468,0
2013-03-22,38.675,39.269,38.665,38.843,20846,0
2013-03-25,39.076,39.174,38.675,38.863,13186,0
2013-03-26,39.009,39.009,37.849,38.396,16891,0
2013-03-27,38.242,38.319,37.839,37.975,16043,0
2013-03-28,37.451,37.674,37.12,37.207,34998,0
2013-04-01,37.17,37.17,36.37,36.742,83310,0
2013-04-02,36.673,37.898,36.633,37.723,50258,0
2013-04-03,37.927,37.927,37.247,37.325,36363,0
2013-04-04,37.421,37.907,37.393,37.839,10538,0
2013-04-05,37.353,38.272,37.353,37.927,20263,0
2013-04-08,37.956,38.471,37.819,37.985,14197,0
2013-04-09,37.421,38.122,37.421,37.78,45329,0
2013-04-10,37.743,38.892,37.713,38.587,16882,0
2013-04-11,38.433,38.902,38.242,38.705,19390,0
2013-04-12,38.424,38.773,37.569,37.809,28426,0
2013-04-15,37.888,37.888,36.874,36.932,28547,0
2013-04-16,37.266,37.743,37.256,37.41,19988,0
2013-04-17,37.41,38.043,37.324,37.966,33774,0
2013-04-18,37.907,38.005,37.42,37.664,21685,0
2013-04-19,37.664,38.568,37.664,38.103,18663,0
2013-04-22,36.544,38.677,36.544,38.043,34725,0
2013-04-23,38.272,38.982,38.073,38.972,14055,0
2013-04-24,38.795,39.059,38.647,39.011,6348,0
2013-04-25,39.021,39.059,38.49,38.687,10399,0
2013-04-26,38.608,38.952,38.472,38.647,13098,0
2013-04-29,38.735,39.176,38.735,39.04,7433,0
2013-04-30,39.109,39.128,38.795,39.049,22516,0
2013-05-01,38.785,38.972,38.528,38.677,37876,0
2013-05-02,38.864,40.217,38.855,39.993,26693,0
2013-05-03,40.11,41.574,40.11,40.666,48559,0
2013-05-06,40.628,41.727,40.628,41.611,14346,0
2013-05-07,41.796,42.966,41.436,42.887,13023,0
2013-05-08,42.656,43.005,42.322,42.713,14879,0
2013-05-09,42.636,42.636,41.757,41.963,15715,0
2013-05-10,42.031,42.487,41.776,42.13,6670,0
2013-05-13,42.264,42.556,41.64,42.208,33210,0
2013-05-14,42.1,42.507,41.854,42.507,15654,0
2013-05-15,42.245,43.005,42.07,42.556,12537,0
2013-05-16,42.459,42.459,41.582,41.805,6618,0
2013-05-17,41.874,42.149,41.864,41.972,13274,0
2013-05-20,41.874,42.12,41.698,41.972,6378,0
2013-05-21,42.002,42.389,41.747,41.815,12489,0
2013-05-22,41.727,42.061,41.106,41.241,9658,0
2013-05-23,40.978,41.348,40.445,41.33,9685,0
2013-05-24,40.978,41.33,40.375,41.173,11270,0
2013-05-28,41.367,42.743,41.367,42.646,12067,0
2013-05-29,42.012,42.389,41.757,41.844,6075,0
2013-05-30,42.12,42.596,41.914,42.149,7092,0
2013-05-31,42.051,42.051,41.249,41.414,14731,0
2013-06-03,41.416,41.992,40.978,41.737,21820,0
2013-06-04,41.659,41.776,41.213,41.367,6777,0
2013-06-05,41.097,41.097,40.061,40.445,6404,0
2013-06-06,39.955,39.955,38.835,39.535,16978,0
2013-06-07,39.632,40.405,39.301,40.375,6456,0
2013-06-10,40.425,40.435,39.712,40.385,5303,0
2013-06-11,39.925,39.925,38.548,38.647,13544,0
2013-06-12,39.021,39.762,38.657,39.692,20182,0
2013-06-13,39.791,40.296,39.262,40.1,22720,0
2013-06-14,40.128,40.128,39.563,39.662,3687,0
2013-06-17,39.945,40.511,39.905,40.091,21401,0
2013-06-18,40.042,40.11,39.506,39.712,9160,0
2013-06-19,39.612,39.672,38.745,38.785,4830,0
2013-06-20,38.311,38.311,37.03,37.49,14397,0
2013-06-21,37.839,38.319,37.655,38.253,38625,0
2013-06-24,38.053,38.687,37.713,38.233,22325,0
2013-06-25,39.232,39.272,38.627,38.992,7333,0
2013-06-26,39.223,39.223,38.657,38.815,16707,0
2013-06-27,38.962,39.712,38.835,39.525,8585,0
2013-06-28,39.545,40.003,39.203,39.781,31912,0
2013-07-01,39.81,40.435,39.447,40.375,14672,0
2013-07-02,40.425,40.899,40.197,40.84,11182,0
2013-07-03,40.521,40.521,39.612,40.013,14563,0
2013-07-05,40.781,40.938,40.454,40.938,20219,0
2013-07-08,40.978,42.226,40.948,42.08,20891,0
2013-07-09,42.08,42.666,42.08,42.389,16628,0
2013-07-10,42.169,42.646,41.717,41.963,17146,0
2013-07-11,42.041,43.629,42.041,43.521,16160,0
2013-07-12,43.453,43.709,42.359,42.487,37369,0
2013-07-15,42.556,42.556,41.591,41.933,13530,0
2013-07-16,42.197,42.666,41.707,42.666,26369,0
2013-07-17,42.666,42.801,41.503,42.129,41578,0
2013-07-18,42.379,42.556,42.119,42.197,10589,0
2013-07-19,42.273,42.399,42.041,42.293,11890,0
2013-07-22,42.349,42.556,41.883,42.021,18812,0
2013-07-23,42.527,42.586,41.981,42.148,12726,0
2013-07-24,42.449,42.458,41.414,42.109,12111,0
2013-07-25,42.109,42.927,41.658,42.897,21085,0
2013-07-26,42.801,42.917,41.591,42.379,15501,0
2013-07-29,42.245,42.283,39.568,40.154,51755,0
2013-07-30,40.411,40.956,40.213,40.72,8783,0
2013-07-31,40.827,41.823,40.671,40.671,30835,0
2013-08-01,41.026,41.337,39.864,41.084,32322,0
2013-08-02,43.094,43.239,42.011,42.81,52760,0
2013-08-05,42.879,44.9,42.556,44.644,65925,0
2013-08-06,44.966,45.065,44.556,44.783,29733,0
2013-08-07,44.91,45.612,44.606,45.192,49094,0
2013-08-08,45.906,46.471,45.749,45.798,18315,0
2013-08-09,46.002,46.177,44.743,45.192,45265,0
2013-08-12,45.142,46.196,45.142,45.729,50035,0
2013-08-13,45.045,45.535,43.209,44.157,39896,0
2013-08-14,44.059,45.006,44.059,44.813,20202,0
2013-08-15,44.49,44.733,43.572,43.931,28123,0
2013-08-16,44.069,45.28,44.069,44.872,35278,0
2013-08-19,44.948,44.996,44.148,44.442,32073,0
2013-08-20,44.118,44.529,43.921,43.921,33266,0
2013-08-21,44.059,44.703,43.572,44.225,11792,0
2013-08-22,44.403,46.275,44.403,45.641,15447,0
2013-08-23,45.934,46.344,45.31,45.934,19567,0
2013-08-26,46.11,46.11,44.743,44.986,22575,0
2013-08-27,44.606,44.634,43.199,43.229,19945,0
2013-08-28,43.319,44.049,43.319,43.961,21813,0
2013-08-29,43.854,45.222,43.691,45.085,29626,0
2013-08-30,44.986,45.045,43.872,44.275,29447,0
2013-09-03,45.348,46.031,43.921,44.625,23589,0
2013-09-04,44.833,44.833,44.412,44.723,68060,0
2013-09-05,44.853,45.29,44.616,45.212,11169,0
2013-09-06,45.113,45.152,43.951,44.216,19719,0
2013-09-09,44.216,44.432,43.826,44.069,28141,0
2013-09-10,44.5,44.891,43.854,44.862,19737,0
2013-09-11,44.9,44.9,44.47,44.882,14557,0
2013-09-12,45.397,45.719,44.976,45.27,43666,0
2013-09-13,45.025,45.631,45.025,45.583,12871,0
2013-09-16,45.877,46.196,45.045,45.416,44597,0
2013-09-17,45.416,45.679,44.986,45.485,18992,0
2013-09-18,45.348,45.982,45.202,45.749,14341,0
2013-09-19,45.896,45.896,44.803,45.456,27197,0
2013-09-20,45.699,45.699,44.986,45.515,69060,0
2013-09-23,45.466,46.705,45.397,46.676,21458,0
2013-09-24,46.705,47.586,46.314,47.301,24125,0
2013-09-25,47.192,48.268,46.959,47.874,30030,0
2013-09-26,47.894,47.964,47.34,47.626,10370,0
2013-09-27,47.192,48.023,47.047,48.013,19192,0
2013-09-30,47.526,48.062,47.31,47.741,48965,0
2013-10-01,47.674,47.815,46.764,46.979,17615,0
2013-10-02,46.686,46.686,46.1,46.392,33050,0
2013-10-03,46.186,46.363,45.318,45.679,43736,0
2013-10-04,45.602,45.925,45.602,45.65,26848,0
2013-10-07,45.388,45.416,44.803,44.803,25950,0
2013-10-08,44.93,45.25,44.733,44.733,46513,0
2013-10-09,44.753,44.92,44.422,44.509,32302,0
2013-10-10,44.723,45.104,44.723,44.9,50821,0
2013-10-11,44.9,45.661,44.753,45.339,67456,0
2013-10-14,45.122,45.74,45.122,45.633,33394,0
2013-10-15,45.829,46.073,45.584,45.68,30645,0
2013-10-16,45.839,46.463,45.809,46.317,36323,0
2013-10-17,46.395,48.477,46.198,48.333,22747,0
2013-10-18,48.77,48.878,47.939,48.75,21510,0
2013-10-21,48.8,48.878,47.176,47.6,45965,0
2013-10-22,47.6,47.909,47.117,47.56,17741,0
2013-10-23,47.343,47.381,46.982,47.041,14019,0
2013-10-24,47.041,47.697,46.933,47.658,10040,0
2013-10-25,47.82,47.82,47.166,47.352,9726,0
2013-10-28,47.352,47.52,47.107,47.371,10621,0
2013-10-29,47.59,47.59,46.835,47.089,11254,0
2013-10-30,47.117,47.117,46.178,46.757,16143,0
2013-10-31,46.61,47.012,46.112,46.132,38052,0
2013-11-01,46.102,47.352,45.633,47.343,56014,0
2013-11-04,47.362,47.371,46.169,46.317,26961,0
2013-11-05,46.227,46.923,45.907,46.679,27120,0
2013-11-06,46.904,47.117,45.964,46.689,22012,0
2013-11-07,47.041,47.4,45.496,45.74,22561,0
2013-11-08,46.122,50.149,45.994,49.699,40472,0
2013-11-11,49.446,50.391,49.346,49.436,33862,0
2013-11-12,49.386,49.846,49.24,49.286,5580,0
2013-11-13,49.094,49.699,48.975,49.267,21534,0
2013-11-14,49.396,49.571,48.878,49.386,18489,0
2013-11-15,49.267,49.366,48.878,49.296,12820,0
2013-11-18,49.191,50.228,49.191,49.886,15494,0
2013-11-19,50.099,50.441,49.316,49.523,22558,0
2013-11-20,49.778,52.203,49.728,51.947,34151,0
2013-11-21,52.319,53.757,52.299,53.56,11049,0
2013-11-22,53.707,54.078,52.955,53.777,23168,0
2013-11-25,54.176,55.066,54.176,54.821,11987,0
2013-11-26,54.95,55.916,54.471,55.596,12579,0
2013-11-27,55.507,57.078,55.448,56.571,12471,0
2013-11-29,57.158,57.627,56.855,57.392,8485,0
2013-12-02,57.59,57.59,55.418,55.846,15996,0
2013-12-03,55.596,56.972,55.241,56.355,65480,0
2013-12-04,56.22,57.138,55.67,55.836,20497,0
2013-12-05,55.719,55.817,54.989,55.35,10569,0
2013-12-06,55.808,58.273,55.808,57.068,16345,0
2013-12-09,57.04,57.362,56.405,56.701,21876,0
2013-12-10,56.006,56.611,53.541,53.951,30220,0
2013-12-11,53.816,54.255,52.581,52.856,19472,0
2013-12-12,53.042,53.97,52.866,53.365,15680,0
2013-12-13,53.677,53.677,52.809,53.317,21149,0
2013-12-16,53.375,55.956,53.278,55.946,57308,0
2013-12-17,55.408,55.408,53.307,53.854,33863,0
2013-12-18,54.009,54.578,52.829,54.578,16062,0
2013-12-19,54.673,54.673,52.809,53.052,16812,0
2013-12-20,52.935,54.989,52.935,54.88,102760,0
2013-12-23,55.192,57.002,55.154,56.661,30281,0
2013-12-24,56.806,56.806,55.986,56.365,13600,0
2013-12-26,56.277,56.691,55.886,56.492,11408,0
2013-12-27,56.701,56.701,54.742,55.114,24369,0
2013-12-30,54.501,55.488,54.501,55.202,17247,0
2013-12-31,56.22,59.897,56.22,59.328,124038,0
2014-01-02,59.142,59.142,55.33,55.738,66651,0
2014-01-03,55.738,56.084,55.241,55.517,17744,0
2014-01-06,55.67,56.171,54.742,55.018,25213,0
2014-01-07,55.261,55.478,54.176,54.861,31089,0
2014-01-08,54.989,55.038,53.767,54.441,33343,0
2014-01-09,54.851,54.851,52.896,54.353,27875,0
2014-01-10,54.501,54.782,53.786,54.782,19576,0
2014-01-13,54.52,54.643,53.278,53.717,33399,0
2014-01-14,53.687,54.763,53.668,54.472,25337,0
2014-01-15,54.462,55.303,54.354,54.492,11043,0
2014-01-16,54.664,54.902,53.835,54.704,23390,0
2014-01-17,54.832,55.693,54.832,55.303,22540,0
2014-01-21,55.919,55.939,55.303,55.83,22029,0
2014-01-22,55.83,56.427,55.83,56.328,37411,0
2014-01-23,56.328,56.437,54.549,54.862,21797,0
2014-01-24,54.423,54.423,50.967,51.455,29368,0
2014-01-27,51.241,51.72,49.519,50.723,29632,0
2014-01-28,50.654,51.39,50.104,51.281,33612,0
2014-01-29,50.713,51.191,49.48,50.075,22169,0
2014-01-30,50.605,51.777,50.174,51.271,18148,0
2014-01-31,50.427,50.477,49.138,49.158,26664,0
2014-02-03,49.138,49.891,45.878,46.671,36300,0
2014-02-04,46.543,46.885,45.935,46.327,36239,0
2014-02-05,46.346,47.622,46.16,46.914,30755,0
2014-02-06,47.217,47.921,46.954,47.472,26371,0
2014-02-07,47.842,48.326,46.826,47.247,31438,0
2014-02-10,46.983,48.586,46.983,48.286,25841,0
2014-02-11,48.567,48.814,48.03,48.695,17704,0
2014-02-12,48.695,51.331,48.413,50.576,38314,0
2014-02-13,50.339,51.602,50.33,50.977,24039,0
2014-02-14,51.153,51.153,49.148,49.538,20662,0
2014-02-18,49.548,51.39,49.049,50.76,66026,0
2014-02-19,50.819,51.592,50.556,50.596,16420,0
2014-02-20,50.907,51.494,50.907,51.291,12237,0
2014-02-21,51.543,52.337,51.543,51.876,19919,0
2014-02-24,51.807,52.192,51.221,51.513,16397,0
2014-02-25,51.437,51.846,50.407,50.799,27025,0
2014-02-26,50.996,51.985,50.917,51.846,15941,0
2014-02-27,52.064,52.064,50.848,51.427,10625,0
2014-02-28,51.631,52.337,51.35,51.465,13356,0
2014-03-03,50.799,50.848,50.047,50.33,19398,0
2014-03-04,51.191,54.793,50.467,54.344,52473,0
2014-03-05,54.344,54.344,52.211,53.316,18839,0
2014-03-06,53.511,56.261,53.208,56.261,27463,0
2014-03-07,57.261,57.866,56.28,57.866,42063,0
2014-03-10,57.496,58.729,56.82,58.729,33881,0
2014-03-11,58.729,59.365,56.772,56.966,19417,0
2014-03-12,56.849,58.434,56.29,57.781,24727,0
2014-03-13,57.712,57.712,55.361,56.328,18473,0
2014-03-14,56.29,56.743,55.751,56.27,23072,0
2014-03-17,56.526,57.299,55.929,56.261,19820,0
2014-03-18,56.106,56.233,55.342,55.989,21506,0
2014-03-19,55.791,56.28,55.381,56.184,23338,0
2014-03-20,56.203,58.395,55.939,56.724,43045,0
2014-03-21,56.635,56.801,54.822,54.942,32626,0
2014-03-24,54.812,55.549,53.609,53.639,31317,0
2014-03-25,53.796,53.933,51.906,52.521,51274,0
2014-03-26,52.6,52.799,50.417,50.427,47915,0
2014-03-27,50.437,50.437,48.547,49.204,38093,0
2014-03-28,49.694,50.723,48.999,50.134,34731,0
2014-03-31,51.201,53.208,50.77,53.179,82487,0
2014-04-01,53.375,54.569,53.345,54.502,26729,0
2014-04-02,54.812,55.889,54.325,55.223,40340,0
2014-04-03,54.812,55.49,53.355,55.361,26343,0
2014-04-04,54.972,56.029,53.569,54.078,40741,0
2014-04-07,53.98,54.674,52.789,52.944,49758,0
2014-04-08,52.818,53.942,52.789,53.737,25925,0
2014-04-09,54.137,54.664,53.452,54.364,21037,0
2014-04-10,54.52,54.991,53.472,53.648,28818,0
2014-04-11,53.021,55.213,52.6,54.217,33383,0
2014-04-14,54.753,55.243,53.951,54.227,23954,0
2014-04-15,54.187,54.764,53.421,54.127,32242,0
2014-04-16,54.442,54.923,53.923,54.635,17977,0
2014-04-17,54.685,56.549,54.344,55.695,30076,0
2014-04-21,55.861,56.648,55.353,56.08,20748,0
2014-04-22,56.361,56.708,55.851,56.411,18693,0
2014-04-23,56.401,56.401,54.482,54.549,16102,0
2014-04-24,54.883,54.883,52.932,53.159,25279,0
2014-04-25,52.922,53.039,51.638,51.933,36355,0
2014-04-28,52.011,53.305,51.452,52.637,28927,0
2014-04-29,52.962,53.236,51.54,51.982,13456,0
2014-04-30,51.618,52.637,51.471,52.061,26425,0
2014-05-01,52.16,52.747,51.413,51.893,34085,0
2014-05-02,52.091,53.844,51.56,53.54,37036,0
2014-05-05,53.099,53.55,52.677,53.266,30382,0
2014-05-06,53.246,53.246,51.08,51.237,26432,0
2014-05-07,51.784,52.101,49.785,50.012,36457,0
2014-05-08,50.022,50.933,50.022,50.296,35093,0
2014-05-09,50.188,51.452,50.129,51.346,25745,0
2014-05-12,51.744,52.816,51.688,52.441,19656,0
2014-05-13,52.091,52.267,51.129,51.149,32695,0
2014-05-14,51.217,51.609,49.658,50.002,28451,0
2014-05-15,49.983,50.374,49.503,49.757,24492,0
2014-05-16,49.825,50.178,49.091,49.973,18722,0
2014-05-19,49.973,50.844,49.727,50.601,24100,0
2014-05-20,50.601,50.601,48.777,49.532,32809,0
2014-05-21,49.935,49.935,48.512,49.484,18741,0
2014-05-22,49.484,50.109,49.199,49.767,15679,0
2014-05-23,49.865,51.356,49.199,51.197,26151,0
2014-05-27,51.952,52.727,50.854,51.178,33090,0
2014-05-28,50.933,51.287,50.649,50.943,10221,0
2014-05-29,50.943,50.943,50.109,50.903,8411,0
2014-05-30,51.021,51.021,50.335,50.805,16976,0
2014-06-02,50.805,51.49,50.639,51.257,16260,0
2014-06-03,51.119,53.129,50.551,51.06,35104,0
2014-06-04,50.815,50.953,50.119,50.669,33559,0
2014-06-05,50.669,53.226,50.472,53.012,32743,0
2014-06-06,53.315,54.502,53.149,53.578,21489,0
2014-06-09,53.785,55.521,53.785,55.254,23162,0
2014-06-10,55.264,55.501,53.834,54.049,23059,0
2014-06-11,53.904,54,52.509,53.411,17899,0
2014-06-12,53.411,53.411,51.942,52.608,21309,0
2014-06-13,52.529,52.853,52.031,52.392,15753,0
2014-06-16,52.461,52.461,51.159,51.824,19216,0
2014-06-17,51.754,52.431,51.337,52.081,15621,0
2014-06-18,52.257,53.002,51.962,52.922,14279,0
2014-06-19,52.826,52.826,51.5,52.267,35077,0
2014-06-20,52.519,52.519,51.57,52.325,35924,0
2014-06-23,52.248,52.315,51.06,51.257,35174,0
2014-06-24,51.257,52.061,51.002,51.395,33546,0
2014-06-25,51.159,52.883,51.021,52.441,27306,0
2014-06-26,52.325,52.325,51.648,52.111,21534,0
2014-06-27,51.843,52.913,51.52,52.451,58510,0
2014-06-30,52.806,53.296,52.335,53.012,68658,0
2014-07-01,53.012,54.685,53.012,53.904,34272,0
2014-07-02,54.107,54.393,53.491,53.756,35100,0
2014-07-03,54.374,54.724,54.374,54.588,9964,0
2014-07-07,54.393,54.393,53.197,53.657,20431,0
2014-07-08,53.716,54.117,52.982,53.324,58742,0
2014-07-09,53.51,53.657,51.942,52.248,11499,0
2014-07-10,51.638,51.638,50.963,51.267,13807,0
2014-07-11,51.317,51.452,49.493,50.178,30856,0
2014-07-14,50.257,51.277,50.257,51.089,23099,0
2014-07-15,51.207,51.207,49.863,50.619,24841,0
2014-07-16,50.707,50.835,50.138,50.678,30798,0
2014-07-17,50.648,50.923,48.508,48.734,20507,0
2014-07-18,48.606,49.039,48.411,48.576,44034,0
2014-07-21,48.372,48.695,48.048,48.334,25250,0
2014-07-22,48.814,52.297,48.363,51.61,70595,0
2014-07-23,51.765,51.953,48.155,48.204,74001,0
2014-07-24,48.411,48.814,47.618,48.038,26573,0
2014-07-25,47.598,47.939,47.143,47.389,17454,0
2014-07-28,47.498,47.498,46.28,47.213,30065,0
2014-07-29,47.134,47.468,46.762,47.203,18859,0
2014-07-30,47.448,47.939,46.968,47.458,27936,0
2014-07-31,47.104,47.124,46.37,46.645,42693,0
2014-08-01,46.488,47.233,46.399,46.86,36536,0
2014-08-04,47.351,47.398,46.713,47.223,29304,0
2014-08-05,47.143,47.879,47.143,47.408,17816,0
2014-08-06,47.341,48.824,47.341,48.125,14578,0
2014-08-07,48.145,48.145,47.568,47.628,25553,0
2014-08-08,47.608,48.254,47.598,47.86,22103,0
2014-08-11,47.919,49.521,47.83,48.518,35049,0
2014-08-12,48.354,48.372,47.647,47.959,26063,0
2014-08-13,48.234,48.234,47.578,47.802,19992,0
2014-08-14,47.879,48.135,47.647,47.978,47986,0
2014-08-15,48.567,48.814,47.223,47.998,45834,0
2014-08-18,48.334,49.716,48.334,49.53,14297,0
2014-08-19,49.569,49.588,48.106,48.324,24373,0
2014-08-20,48.135,48.254,47.508,47.978,42238,0
2014-08-21,48.088,49.078,47.686,48.961,26734,0
2014-08-22,48.922,49.068,47.998,48.42,40061,0
2014-08-25,48.469,48.892,48.324,48.794,31365,0
2014-08-26,48.626,48.969,48.038,48.606,14615,0
2014-08-27,48.675,48.675,47.706,47.929,35881,0
2014-08-28,47.85,48.106,47.498,47.802,20199,0
2014-08-29,47.782,47.899,46.86,47.84,65998,0
2014-09-02,47.939,48.528,47.548,48.116,28812,0
2014-09-03,48.155,48.469,47.498,48.097,49942,0
2014-09-04,48.204,48.204,47.173,47.458,24565,0
2014-09-05,47.292,47.292,46.419,46.703,16281,0
2014-09-08,46.606,46.665,45.29,46.065,27161,0
2014-09-09,45.25,45.604,44.171,44.975,27732,0
2014-09-10,44.947,45.141,44.161,44.671,22076,0
2014-09-11,44.407,44.929,44.407,44.661,19307,0
2014-09-12,44.72,44.78,42.884,42.904,31177,0
2014-09-15,42.102,42.383,40.863,41.286,129893,0
2014-09-16,41.218,41.854,41.218,41.619,37138,0
2014-09-17,41.697,42.151,41.316,41.766,34195,0
2014-09-18,41.746,41.904,41.316,41.736,37606,0
2014-09-19,41.844,41.854,40.952,40.972,53215,0
2014-09-22,40.902,41.061,40.735,40.794,51228,0
2014-09-23,40.629,41.178,40.483,40.972,44113,0
2014-09-24,41.061,41.16,40.384,40.726,15959,0
2014-09-25,40.726,40.823,40.235,40.285,32617,0
2014-09-26,40.235,40.657,40.049,40.6,31948,0
2014-09-29,39.99,40.745,39.99,40.541,43525,0
2014-09-30,40.473,41.208,40.195,40.235,80534,0
2014-10-01,40.069,40.58,39.264,39.363,36702,0
2014-10-02,39.234,39.796,39.234,39.726,26612,0
2014-10-03,39.98,40.079,39.499,39.509,28548,0
2014-10-06,39.519,39.826,39.363,39.469,34141,0
2014-10-07,39.303,39.606,38.872,38.872,32558,0
2014-10-08,38.624,39.254,37.791,39.168,70968,0
2014-10-09,39.029,39.149,37.919,38.344,41582,0
2014-10-10,38.007,38.403,37.597,37.617,45590,0
2014-10-13,37.617,38.026,37.617,37.675,96392,0
2014-10-14,37.791,38.735,37.587,38.277,41749,0
2014-10-15,37.29,39.189,37.29,38.567,57978,0
2014-10-16,38.197,39.462,37.989,39.052,31089,0
2014-10-17,39.376,39.839,38.47,38.557,20535,0
2014-10-20,38.345,38.656,38.147,38.537,18645,0
2014-10-21,38.825,38.904,38.345,38.755,46128,0
2014-10-22,39.142,39.228,38.157,38.237,43156,0
2014-10-23,38.656,38.735,38.297,38.509,49825,0
2014-10-24,38.442,38.666,38.207,38.461,24665,0
2014-10-27,38.127,38.422,37.567,38.227,24663,0
2014-10-28,38.537,42.061,38.537,41.941,65590,0
2014-10-29,41.882,42.09,40.849,41.313,42750,0
2014-10-30,40.829,42.149,40.389,41.664,30745,0
2014-10-31,42.778,42.778,41.941,42.12,21293,0
2014-11-03,41.922,42.257,40.488,40.605,22318,0
2014-11-04,40.32,40.488,39.218,39.61,36428,0
2014-11-05,39.72,40.024,38.904,39.415,54496,0
2014-11-06,40.849,51.252,40.849,48.795,273506,0
2014-11-07,48.765,48.805,46.7,47.685,107602,0
2014-11-10,48.077,48.606,47.358,48.363,51430,0
2014-11-11,47.339,47.466,44.941,47.319,71532,0
2014-11-12,46.632,49.159,46.326,46.71,124684,0
2014-11-13,43.976,45.767,43.308,44.034,793633,0
2014-11-14,43.926,44.44,43.733,43.858,124170,0
2014-11-17,44.113,44.458,43.456,44.193,147037,0
2014-11-18,44.773,46.72,44.342,44.743,192807,0
2014-11-19,45.185,45.57,44.537,45.028,144482,0
2014-11-20,44.902,46.031,44.833,45.826,95163,0
2014-11-21,46.206,47.102,45.894,46.101,182780,0
2014-11-24,48.194,49.06,46.71,48.154,139208,0
2014-11-25,48.174,48.923,47.819,47.987,48063,0
2014-11-26,48.144,48.402,47.416,48.144,57634,0
2014-11-28,48.518,48.675,46.474,46.827,78177,0
2014-12-01,46.672,47.781,46.206,47.436,80399,0
2014-12-02,47.436,48.576,47.211,47.329,51963,0
2014-12-03,47.329,48.324,47.005,47.928,52280,0
2014-12-04,48.057,48.057,46.759,47.151,46921,0
2014-12-05,47.044,47.329,46.524,47.191,63080,0
2014-12-08,46.827,48.234,46.425,47.476,118499,0
2014-12-09,47.161,48.961,46.206,48.449,89317,0
2014-12-10,48.314,48.499,46.226,47.015,74983,0
2014-12-11,47.859,48.124,46.583,46.995,55487,0
2014-12-12,46.206,47.377,45.885,46.474,61617,0
2014-12-15,46.788,47.368,46.425,46.907,69873,0
2014-12-16,46.484,47.734,46.454,46.995,77980,0
2014-12-17,47.034,47.586,45.942,47.349,54242,0
2014-12-18,47.791,48.164,46.642,47.685,34695,0
2014-12-19,47.506,47.81,46.543,47.695,89416,0
2014-12-22,47.606,47.918,47.211,47.781,40720,0
2014-12-23,47.928,48.815,47.928,48.234,52203,0
2014-12-24,48.528,48.883,47.656,48.115,62667,0
2014-12-26,48.124,48.567,48.007,48.154,19230,0
2014-12-29,48.164,48.765,47.695,48.735,32456,0
2014-12-30,47.685,48.735,47.685,48.164,18376,0
2014-12-31,48.164,48.537,47.556,47.626,19138,0
2015-01-02,47.695,48.567,47.586,48.244,76185,0
2015-01-05,48.057,48.735,47.839,48.047,105682,0
2015-01-06,48.027,48.411,47.309,47.997,95380,0
2015-01-07,48.508,48.567,47.506,48.439,79804,0
2015-01-08,48.518,48.586,47.646,48.214,41183,0
2015-01-09,48.174,48.224,47.751,48.077,44889,0
2015-01-12,48.077,48.354,47.888,48.214,52519,0
2015-01-13,48.675,49.454,48.105,48.656,147504,0
2015-01-14,48.153,48.755,47.867,48.133,68238,0
2015-01-15,48.096,48.096,45.159,46.282,94420,0
2015-01-16,45.851,46.272,45.358,46.164,34943,0
2015-01-20,45.841,45.997,45.169,45.546,35235,0
2015-01-21,45.258,45.456,44.216,45.042,52842,0
2015-01-22,45.11,46.44,44.697,45.899,47022,0
2015-01-23,46.027,46.411,45.338,46.282,60265,0
2015-01-26,46.037,47.071,45.614,46.923,64165,0
2015-01-27,46.312,46.312,44.807,45.189,31753,0
2015-01-28,45.219,45.288,44.255,44.354,51816,0
2015-01-29,44.609,45.574,44.056,45.476,38505,0
2015-01-30,45.149,45.298,44.076,44.364,55506,0
2015-02-02,44.727,45.348,44.325,45.338,20999,0
2015-02-03,45.692,47.654,45.692,47.229,40992,0
2015-02-04,47.041,47.634,46.765,47.268,55849,0
2015-02-05,47.149,48.303,47.149,47.986,20371,0
2015-02-06,47.848,48.42,47.644,47.897,25299,0
2015-02-09,47.75,48.273,47.268,47.317,19220,0
2015-02-10,47.75,47.75,47.002,47.414,34101,0
2015-02-11,47.524,47.524,46.58,47.375,42522,0
2015-02-12,47.76,48.193,47.119,47.337,40031,0
2015-02-13,47.366,48.547,47.347,48.253,26976,0
2015-02-17,48.459,48.745,48.076,48.567,25884,0
2015-02-18,48.43,48.596,48.303,48.508,33737,0
2015-02-19,48.537,48.942,48.323,48.815,18255,0
2015-02-20,48.489,48.616,48.056,48.439,25456,0
2015-02-23,48.153,48.489,47.703,48.489,32024,0
2015-02-24,48.853,52.105,48.853,50.675,46929,0
2015-02-25,50.704,50.743,49.425,49.553,20240,0
2015-02-26,49.858,50.153,48.942,49.7,41553,0
2015-02-27,49.779,49.779,48.844,49.385,35209,0
2015-03-02,49.207,49.7,48.785,49.494,69359,0
2015-03-03,49.295,49.63,48.745,49.198,82966,0
2015-03-04,49.345,49.475,48.853,49.14,67631,0
2015-03-05,52.842,58.601,52.842,58.287,166339,0
2015-03-06,57.441,57.441,55.462,55.944,122469,0
2015-03-09,56.386,56.564,55.452,55.609,60523,0
2015-03-10,54.82,55.775,54.329,54.662,80325,0
2015-03-11,54.613,55.725,54.418,55.541,51384,0
2015-03-12,56.131,56.761,55.156,56.733,58390,0
2015-03-13,56.829,58.474,56.298,58.307,70375,0
2015-03-16,58.297,59.243,57.637,58.966,64584,0
2015-03-17,58.444,59.283,58.444,58.86,22444,0
2015-03-18,58.395,58.84,56.949,58.405,39400,0
2015-03-19,58.494,58.801,57.777,58.297,20310,0
2015-03-20,58.317,59.795,58.239,59.656,79716,0
2015-03-23,60.012,61.27,59.587,60.643,59507,0
2015-03-24,60.807,61.124,59.854,60.807,43563,0
2015-03-25,60.897,60.955,59.538,59.666,31784,0
2015-03-26,58.918,60.68,58.781,60.068,25082,0
2015-03-27,60.176,60.196,59.084,60.127,52297,0
2015-03-30,60.068,61.861,60.068,61.222,25284,0
2015-03-31,61.4,62.423,60.395,62.169,90704,0
2015-04-01,62.403,62.403,60.275,61.29,43666,0
2015-04-02,61.29,62.818,61.29,61.626,47423,0
2015-04-06,60.985,61.469,60.71,61.065,26199,0
2015-04-07,60.474,61.773,60.474,61.104,38530,0
2015-04-08,61.38,61.792,60.867,61.419,42244,0
2015-04-09,61.449,62.12,61.074,61.409,25470,0
2015-04-10,61.616,61.832,60.768,61.035,38284,0
2015-04-13,61.439,61.636,60.593,61.025,40620,0
2015-04-14,60.777,61.134,60.126,60.493,23631,0
2015-04-15,60.443,61.41,59.942,60.907,100502,0
2015-04-16,60.837,61.43,60.225,60.935,45489,0
2015-04-17,60.543,60.543,58.934,59.694,40262,0
2015-04-20,59.842,61.617,59.694,61.38,53962,0
2015-04-21,61.784,62.121,60.807,61.42,72386,0
2015-04-22,61.46,62.513,61.055,62.051,28576,0
2015-04-23,62.18,62.899,61.528,62.543,58620,0
2015-04-24,62.523,63.026,62.296,62.573,37853,0
2015-04-27,62.927,63.283,62.131,62.681,49694,0
2015-04-28,63.105,63.548,62.141,63.441,23833,0
2015-04-29,63.361,63.361,62.306,62.611,21703,0
2015-04-30,62.365,62.651,60.583,60.916,79918,0
2015-05-01,60.907,61.921,59.763,60.274,38945,0
2015-05-04,60.165,60.583,59.369,59.614,43101,0
2015-05-05,59.241,59.982,57.907,58.343,69166,0
2015-05-06,58.226,58.226,57.139,57.426,66439,0
2015-05-07,52.368,54.684,47.426,54.182,230474,0
2015-05-08,54.222,55.207,53.246,53.649,58519,0
2015-05-11,53.411,54.033,53.148,53.481,41377,0
2015-05-12,52.822,53.471,51.303,51.744,51060,0
2015-05-13,52.103,52.103,51.402,51.774,96449,0
2015-05-14,51.824,52.842,51.754,52.673,46044,0
2015-05-15,52.534,52.989,51.903,52.832,42250,0
2015-05-18,52.544,52.909,52.023,52.643,41130,0
2015-05-19,52.583,53.138,51.953,52.162,53366,0
2015-05-20,52.378,52.514,51.953,52.211,22007,0
2015-05-21,52.289,53.148,52.003,52.753,40262,0
2015-05-22,52.603,53.324,52.132,53.088,43608,0
2015-05-26,53.246,53.738,52.416,53.167,56080,0
2015-05-27,52.869,53.296,52.763,53.108,37524,0
2015-05-28,52.949,53.402,52.703,53.118,54376,0
2015-05-29,53.296,53.296,51.431,52.231,75355,0
2015-06-01,52.368,53.246,51.853,52.783,25883,0
2015-06-02,52.494,54.508,52.494,53.649,44707,0
2015-06-03,53.698,54.389,53.334,53.798,53752,0
2015-06-04,53.305,54.033,52.763,53.078,34684,0
2015-06-05,53.078,54.023,52.842,53.768,23631,0
2015-06-08,53.5,54.082,53.236,53.256,35395,0
2015-06-09,53.569,53.688,52.899,53.296,20094,0
2015-06-10,53.286,54.232,53.286,53.728,36793,0
2015-06-11,53.868,54.329,53.491,54.329,33090,0
2015-06-12,54.349,55.226,53.946,54.489,22415,0
2015-06-15,53.868,53.868,52.221,52.979,44116,0
2015-06-16,52.929,54.053,52.929,53.286,39450,0
2015-06-17,53.481,53.659,52.358,53.216,38031,0
2015-06-18,53.158,54.3,52.763,53.955,46957,0
2015-06-19,54.043,57.917,54.043,57.188,114805,0
2015-06-22,56.944,57.859,56.756,57.476,40974,0
2015-06-23,57.326,57.849,57.059,57.198,52065,0
2015-06-24,57.188,57.426,54.684,55.059,60242,0
2015-06-25,54.972,54.972,54.013,54.773,45233,0
2015-06-26,54.704,55.857,54.379,54.942,254864,0
2015-06-29,54.753,55.207,53.461,53.738,50609,0
2015-06-30,53.917,54.241,53.55,53.878,47848,0
2015-07-01,54.063,54.162,53.579,53.808,39349,0
2015-07-02,53.798,54.349,53.431,53.718,30628,0
2015-07-06,53.491,53.848,53.246,53.748,34785,0
2015-07-07,53.51,53.917,52.812,53.56,43608,0
2015-07-08,53.196,53.411,51.794,52.113,41276,0
2015-07-09,52.504,53.569,51.53,51.628,39858,0
2015-07-10,52.043,52.192,51.273,51.973,53244,0
2015-07-13,51.943,52.879,51.883,52.683,31948,0
2015-07-14,52.26,53.237,52.24,53.109,33554,0
2015-07-15,53.109,53.237,52.368,52.564,24317,0
2015-07-16,52.822,53.168,51.832,52.23,24810,0
2015-07-17,52.318,52.318,51.488,51.842,29265,0
2015-07-20,51.892,51.962,50.817,51.36,44557,0
2015-07-21,51.35,51.686,51.034,51.281,21772,0
2015-07-22,51.015,51.753,50.856,51.508,28558,0
2015-07-23,51.35,51.753,49.978,50.59,39799,0
2015-07-24,50.372,51.331,50.135,51.211,54785,0
2015-07-27,51.113,51.331,50.55,51.133,37671,0
2015-07-28,51.143,51.696,50.688,51.528,44354,0
2015-07-29,51.528,52.122,51.034,51.783,22178,0
2015-07-30,51.508,52.052,50.807,51.922,35950,0
2015-07-31,52.062,52.544,51.743,51.882,36760,0
2015-08-03,51.743,51.823,50.619,50.797,44115,0
2015-08-04,50.856,51.311,50.59,50.995,34531,0
2015-08-05,51.458,52.181,51.281,51.823,46279,0
2015-08-06,51.133,51.133,45.495,50.075,176789,0
2015-08-07,49.67,50.807,49.67,50.451,44658,0
2015-08-10,50.521,52.27,50.195,51.852,56100,0
2015-08-11,51.588,51.735,50.235,50.876,37514,0
2015-08-12,50.342,50.697,49.169,50.095,41621,0
2015-08-13,50.401,50.511,49.494,49.809,32001,0
2015-08-14,49.533,50.926,49.305,50.777,45670,0
2015-08-17,50.491,50.491,49.237,50.075,25621,0
2015-08-18,49.829,50.619,49.325,50.008,28558,0
2015-08-19,49.533,49.949,49.295,49.345,27038,0
2015-08-20,49.169,49.375,48.723,49.079,45670,0
2015-08-21,48.289,49.563,46.582,48.96,45063,0
2015-08-24,47.292,51.261,46.886,51.261,131611,0
2015-08-25,52.783,52.783,48.378,49.149,99444,0
2015-08-26,50.008,50.066,47.796,49.67,79290,0
2015-08-27,49.839,51.409,48.584,49.494,130937,0
2015-08-28,49.237,49.939,49.149,49.75,56912,0
2015-08-31,49.375,51.153,49.375,50.846,25722,0
2015-09-01,50.105,51.172,49.029,49.315,165872,0
2015-09-02,49.909,50.966,49.207,50.886,34632,0
2015-09-03,50.797,51.005,48.891,50.115,43950,0
2015-09-04,49.475,50.767,48.673,48.783,124557,0
2015-09-08,49.67,49.67,47.528,47.893,80810,0
2015-09-09,47.982,48.012,46.906,47.084,32303,0
2015-09-10,46.866,48.96,46.749,48.417,73697,0
2015-09-11,48.319,48.319,47.084,47.408,27848,0
2015-09-14,47.448,47.448,45.671,45.691,22683,0
2015-09-15,45.751,46.876,45.751,46.611,25823,0
2015-09-16,46.876,47.933,46.333,47.578,46886,0
2015-09-17,47.341,47.428,46.432,46.651,43713,0
2015-09-18,46.127,46.127,43.913,44.536,91444,0
2015-09-21,44.794,46.067,44.724,45.831,50532,0
2015-09-22,45.366,46.233,44.913,45.366,45063,0
2015-09-23,45.465,45.791,45.127,45.751,50917,0
2015-09-24,45.256,45.721,43.953,45.564,46221,0
2015-09-25,45.791,45.889,44.497,45.386,54482,0
2015-09-28,44.923,45.861,44.487,45.721,48869,0
2015-09-29,45.731,46.007,44.952,45.613,41520,0
2015-09-30,45.909,46.946,45.01,46.165,110582,0
2015-10-01,46.343,46.602,44.25,45.366,53773,0
2015-10-02,44.933,47.074,44.863,47.074,56304,0
2015-10-05,47.262,49.475,47.262,49.119,70535,0
2015-10-06,49.019,49.68,48.042,48.457,51544,0
2015-10-07,48.733,49.65,47.844,49.169,88708,0
2015-10-08,49.159,50.225,48.477,49.829,56912,0
2015-10-09,48.388,48.644,44.634,46.651,94683,0
2015-10-12,46.373,46.373,44.684,44.734,45898,0
2015-10-13,44.595,44.913,43.507,43.823,50747,0
2015-10-14,43.892,45.347,43.676,45.02,86936,0
2015-10-15,45.08,45.486,43.803,45.287,47208,0
2015-10-16,45.397,45.397,43.852,44.961,41041,0
2015-10-19,44.714,45.635,44.477,45.168,53201,0
2015-10-20,45.168,45.713,44.717,45.683,29127,0
2015-10-21,45.931,46.575,45.446,46.109,43062,0
2015-10-22,46.296,47.307,45.999,46.535,42962,0
2015-10-23,46.88,48.038,46.485,48.038,31135,0
2015-10-26,48.048,48.048,47.177,47.613,79960,0
2015-10-27,47.307,47.929,45.327,46.226,95730,0
2015-10-28,46.485,47.879,46.346,47.879,56708,0
2015-10-29,47.573,48.444,46.969,47.107,56708,0
2015-10-30,47.287,47.384,46.099,46.415,45287,0
2015-11-02,46.415,48.474,46.415,47.969,126973,0
2015-11-03,47.969,49.987,47.889,49.433,47107,0
2015-11-04,49.463,50.284,48.73,49.59,54498,0
2015-11-05,49.503,54.963,47.85,54.774,102703,0
2015-11-06,53.39,54.973,52.637,54.724,110388,0
2015-11-09,54.645,54.645,52.332,53.468,51880,0
2015-11-10,53.164,54.022,53.164,53.836,38413,0
2015-11-11,53.806,53.896,53.074,53.776,40738,0
2015-11-12,53.242,53.626,50.996,51.174,127672,0
2015-11-13,50.877,52.528,50.511,52.322,39322,0
2015-11-16,52.085,53.044,51.737,52.597,64696,0
2015-11-17,52.727,52.836,51.273,51.678,39628,0
2015-11-18,51.935,54.091,51.402,53.756,66414,0
2015-11-19,53.438,53.537,52.459,53.302,26789,0
2015-11-20,53.626,54.665,53.32,54.329,34977,0
2015-11-23,54.329,55.012,53.576,54.111,45490,0
2015-11-24,53.786,54.645,53.507,54.012,49027,0
2015-11-25,54.28,55.299,54.022,54.903,47613,0
2015-11-27,54.597,55.922,54.597,55.892,9502,0
2015-11-30,55.507,56.892,55.507,56.565,61056,0
2015-12-01,56.455,56.475,54.943,55.822,36648,0
2015-12-02,55.478,56.219,54.883,55.655,56098,0
2015-12-03,55.655,55.982,54.28,54.449,40800,0
2015-12-04,54.429,55.566,53.983,55.032,31135,0
2015-12-07,54.607,55.101,53.796,53.866,49836,0
2015-12-08,53.557,53.726,52.568,53.38,38082,0
2015-12-09,53.124,53.866,52.498,52.797,57519,0
2015-12-10,52.747,53.144,52.263,52.747,27899,0
2015-12-11,51.728,52.727,50.957,51.303,38110,0
2015-12-14,51.233,52.41,51.084,51.599,52542,0
2015-12-15,51.845,51.845,49.689,50.521,39020,0
2015-12-16,50.521,51.55,50.264,51.421,27799,0
2015-12-17,51.46,51.756,50.897,51.58,50139,0
2015-12-18,51.223,51.995,51.223,51.746,95124,0
2015-12-21,52.015,53.084,51.965,52.372,23048,0
2015-12-22,52.558,54.518,52.015,54.052,52339,0
2015-12-23,54.221,54.774,53.726,54.349,16377,0
2015-12-24,54.489,54.489,53.816,53.915,14611,0
2015-12-28,53.478,53.478,52.439,52.924,28133,0
2015-12-29,53.084,53.596,52.362,53.054,30767,0
2015-12-30,52.854,53.646,52.854,52.954,19232,0
2015-12-31,52.934,53.478,51.441,51.54,29358,0
2016-01-04,50.718,50.718,48.908,50.411,59099,0
2016-01-05,50.698,51.784,49.562,51.57,26499,0
2016-01-06,51.144,51.618,49.67,50.57,35776,0
2016-01-07,49.513,50.215,49.463,49.562,46087,0
2016-01-08,49.649,49.848,48.73,49.274,68814,0
2016-01-11,49.463,50.16,48.958,49.679,42280,0
2016-01-12,49.958,49.958,48.918,49.798,37300,0
2016-01-13,49.848,50.066,49.253,49.552,61040,0
2016-01-14,49.709,50.422,49.352,49.719,40325,0
2016-01-15,48.222,50.096,48.212,49.808,47001,0
2016-01-19,50.017,50.601,48.531,49.372,63774,0
2016-01-20,48.54,50.641,47.826,50.047,77786,0
2016-01-21,50.027,50.551,49.532,49.888,57656,0
2016-01-22,50.373,51.077,49.749,50.047,49243,0
2016-01-25,49.769,50.146,48.659,48.886,39465,0
2016-01-26,49.322,52.099,48.748,51.641,61062,0
2016-01-27,51.592,52.386,50.73,51.246,54293,0
2016-01-28,51.611,52.592,51.126,51.563,30244,0
2016-01-29,51.969,52.553,51.246,52.553,63871,0
2016-02-01,51.889,52.523,51.513,52.099,24122,0
2016-02-02,51.424,51.592,50.561,50.71,14783,0
2016-02-03,50.889,50.889,49.709,49.928,31133,0
2016-02-04,49.689,51.176,49.562,50.412,38753,0
2016-02-05,50.392,51.027,49.669,50.206,53783,0
2016-02-08,49.581,51.037,49.076,50.879,49249,0
2016-02-09,50.343,52.98,50.246,51.8,66607,0
2016-02-10,52.009,52.87,51.78,52.148,74364,0
2016-02-11,51.414,52.029,49.176,49.532,49199,0
2016-02-12,49.948,51.385,49.679,49.948,57153,0
2016-02-16,50.7,51.839,50.275,51.176,43797,0
2016-02-17,51.414,53.09,51.414,51.81,36847,0
2016-02-18,51.869,52.612,51.365,52.168,27615,0
2016-02-19,52.079,52.782,51.434,52.247,37893,0
2016-02-22,52.513,52.806,51.296,51.405,66722,0
2016-02-23,51.306,52.682,51.246,51.691,29855,0
2016-02-24,51.246,52.327,50.502,51.701,23950,0
2016-02-25,51.533,51.785,50.186,51.385,57856,0
2016-02-26,51.731,52.457,51.39,51.77,62419,0
2016-02-29,51.899,52.029,50.989,51.424,36561,0
2016-03-01,51.691,51.79,50.989,51.523,46729,0
2016-03-02,51.523,52.029,50.969,51.533,60080,0
2016-03-03,51.721,53.208,51.721,52.92,103557,0
2016-03-04,52.395,61.264,51.573,57.973,142738,0
2016-03-07,57.973,58.658,57.48,58.113,91371,0
2016-03-08,57.648,58.173,57.28,57.678,45595,0
2016-03-09,56.658,57.855,56.537,57.23,47007,0
2016-03-10,57.628,57.628,55.428,56.389,68313,0
2016-03-11,56.607,57.46,55.933,57.29,52435,0
2016-03-14,57.495,57.495,56.083,56.369,47802,0
2016-03-15,55.784,55.993,55.239,55.547,37778,0
2016-03-16,55.468,56.409,55.398,56.27,18683,0
2016-03-17,56.438,57.32,56.083,56.935,45870,0
2016-03-18,57.34,57.34,56.517,56.737,69175,0
2016-03-21,56.647,57.033,55.863,56.677,80281,0
2016-03-22,56.319,56.697,56.111,56.409,41227,0
2016-03-23,56.241,56.241,54.783,54.862,49805,0
2016-03-24,54.139,55.566,54.05,55.17,32541,0
2016-03-28,55.438,55.933,54.902,55.774,30384,0
2016-03-29,55.458,56.975,55.359,56.835,69298,0
2016-03-30,57.18,57.39,56.201,56.29,29410,0
2016-03-31,56.141,56.141,54.942,55.21,91964,0
2016-04-01,54.635,56.28,54.238,56.231,61608,0
2016-04-04,55.883,55.883,54.367,54.457,28126,0
2016-04-05,53.922,55.576,53.773,55.418,45196,0
2016-04-06,55.141,55.141,53.922,54.547,36119,0
2016-04-07,53.981,54.763,53.534,53.853,33447,0
2016-04-08,54.357,54.644,53.773,54.248,16749,0
2016-04-11,54.377,55.017,53.932,53.941,30592,0
2016-04-12,53.803,55.319,53.803,54.307,52412,0
2016-04-13,54.596,55.816,54.528,55.806,68644,0
2016-04-14,55.707,56.352,55.122,56.322,46311,0
2016-04-15,56.322,56.849,56.189,56.521,21624,0
2016-04-18,56.521,56.889,56.164,56.601,13354,0
2016-04-19,56.601,57.265,55.936,56.731,34200,0
2016-04-20,56.631,57.038,56.214,56.254,32468,0
2016-04-21,56.234,56.864,56.028,56.591,19422,0
2016-04-22,56.721,57.305,56.293,56.541,30771,0
2016-04-25,56.234,56.525,55.736,56.412,15860,0
2016-04-26,56.741,57.245,56.056,56.591,32353,0
2016-04-27,56.412,57.407,56.412,56.959,32681,0
2016-04-28,56.76,56.76,56.026,56.174,121036,0
2016-04-29,55.856,56.174,55.43,56.026,19956,0
2016-05-02,56.293,56.302,55.062,56.302,27675,0
2016-05-03,55.658,56.302,54.327,54.457,31571,0
2016-05-04,54.109,54.377,52.988,54.079,47698,0
2016-05-05,56.094,56.254,54.417,54.823,43995,0
2016-05-06,54.764,55.756,54.225,55.281,30604,0
2016-05-09,55.231,55.231,54.447,54.467,30653,0
2016-05-10,54.863,56.026,54.863,55.906,15914,0
2016-05-11,55.539,55.648,54.715,54.963,15948,0
2016-05-12,54.963,54.963,54.302,54.537,20484,0
2016-05-13,54.655,54.655,52.629,53.305,33280,0
2016-05-16,53.572,55.152,53.572,54.724,35107,0
2016-05-17,54.724,54.724,52.431,52.868,27952,0
2016-05-18,52.629,53.902,52.629,53.364,41903,0
2016-05-19,57.574,60.482,56.036,56.741,709599,0
2016-05-20,57.038,57.106,56.154,57.038,1269604,0
2016-05-23,56.939,57.774,56.392,57.265,141755,0
2016-05-24,58.258,60.343,57.803,59.986,181828,0
2016-05-25,60.462,61.176,59.738,60.383,85874,0
2016-05-26,61.176,61.176,59.489,59.957,58099,0
2016-05-27,59.957,61.236,59.489,60.572,67434,0
2016-05-31,60.642,61.196,60.532,61.186,125015,0
2016-06-01,60.779,61.276,59.699,61.038,100889,0
2016-06-02,61.038,61.246,60.492,61.166,59663,0
2016-06-03,61.018,62.468,60.751,61.485,60268,0
2016-06-06,61.376,61.832,61.166,61.495,54807,0
2016-06-07,61.396,62.249,60.779,61.911,65132,0
2016-06-08,61.971,62.557,61.673,62.111,42398,0
2016-06-09,61.673,62.428,60.809,62.378,61994,0
2016-06-10,61.862,62.416,61.466,62.061,74772,0
2016-06-13,62.071,62.298,60.731,61.316,81605,0
2016-06-14,61.256,62.318,60.97,62.041,100126,0
2016-06-15,62.348,62.348,60.859,61.881,85935,0
2016-06-16,61.226,63.053,60.879,62.964,80654,0
2016-06-17,63.252,64.492,62.984,64.017,166413,0
2016-06-20,64.761,64.829,63.787,64.403,73920,0
2016-06-21,64.403,64.403,63.133,63.47,74076,0
2016-06-22,63.311,63.509,62.725,62.895,56942,0
2016-06-23,63.509,63.892,62.635,63.609,79287,0
2016-06-24,61.346,61.871,59.797,59.927,209032,0
2016-06-27,59.172,59.232,57.789,58.685,78127,0
2016-06-28,59.519,60.318,58.318,59.192,85502,0
2016-06-29,60.323,63.32,60.323,63.193,218218,0
2016-06-30,64.105,65.524,63.103,65.485,220806,0
2016-07-01,65.357,65.882,63.32,63.708,69029,0
2016-07-05,63.43,63.633,62.239,62.914,51348,0
2016-07-06,62.755,63.4,62.209,62.527,85850,0
2016-07-07,62.775,64.285,62.645,63.758,83003,0
2016-07-08,64.423,66.001,64.423,64.651,66496,0
2016-07-11,64.691,65.019,64.285,64.511,35578,0
2016-07-12,65.029,65.603,64.314,65.128,60161,0
2016-07-13,65.525,65.565,64.68,65.019,41729,0
2016-07-14,65.405,65.604,64.58,65.178,55231,0
2016-07-15,65.694,65.853,64.95,65.634,69657,0
2016-07-18,65.704,66.132,65.525,65.754,40962,0
2016-07-19,65.793,67.304,65.714,66.39,139755,0
2016-07-20,66.638,67.077,66.092,66.42,47266,0
2016-07-21,66.45,66.747,65.843,66.341,54857,0
2016-07-22,66.242,66.837,65.953,66.301,41973,0
2016-07-25,66.032,66.578,65.903,66.092,57042,0
2016-07-26,66.351,67.632,66.112,67.027,50783,0
2016-07-27,67.176,67.582,66.678,67.186,62043,0
2016-07-28,66.977,67.244,66.152,66.538,40959,0
2016-07-29,66.202,67.434,65.823,66.728,61179,0
2016-08-01,65.813,66.638,65.664,66.252,53152,0
2016-08-02,66.172,66.351,65.287,65.624,108025,0
2016-08-03,65.604,65.704,64.71,65.098,81755,0
2016-08-04,65.267,65.863,64.69,65.098,45511,0
2016-08-05,65.337,67.007,61.877,62.882,106312,0
2016-08-08,62.642,63.597,62.464,63.258,71052,0
2016-08-09,63.15,64.244,62.622,64.174,83085,0
2016-08-10,64.343,64.889,63.08,64.471,86258,0
2016-08-11,64.67,64.68,63.646,64.51,45975,0
2016-08-12,64.471,64.59,63.985,64.352,34732,0
2016-08-15,64.352,64.989,63.935,64.343,32620,0
2016-08-16,64.352,64.56,63.915,64.461,35714,0
2016-08-17,64.402,64.919,64.017,64.471,46911,0
2016-08-18,64.67,64.68,63.666,64.491,40190,0
2016-08-19,64.304,65.734,63.835,65.337,48864,0
2016-08-22,65.138,65.604,64.75,65.307,22179,0
2016-08-23,64.809,66.499,64.809,66.37,34246,0
2016-08-24,66.272,66.658,65.674,66.122,27724,0
2016-08-25,65.803,66.002,64.51,65.088,45243,0
2016-08-26,65.098,65.843,64.333,65.029,37429,0
2016-08-29,64.919,64.949,64.345,64.392,25100,0
2016-08-30,64.481,65.148,64.244,64.481,34657,0
2016-08-31,64.134,64.969,63.716,64.431,37142,0
2016-09-01,64.234,64.284,63.418,64.034,26468,0
2016-09-02,63.845,64.864,63.845,64.77,26906,0
2016-09-06,64.59,64.999,63.825,64.79,30811,0
2016-09-07,64.78,65.455,64.568,65.386,34963,0
2016-09-08,65.158,65.267,64.313,64.969,25330,0
2016-09-09,64.204,65.465,62.652,62.752,40293,0
2016-09-12,62.573,63.607,61.361,63.398,36439,0
2016-09-13,62.832,62.991,61.639,61.787,28122,0
2016-09-14,61.897,62.493,61.123,62.274,44094,0
2016-09-15,62.444,63.636,61.827,63.507,26073,0
2016-09-16,63.617,63.995,63.06,63.815,92042,0
2016-09-19,63.815,64.333,63.17,64.144,31299,0
2016-09-20,64.481,64.481,63.697,63.835,17602,0
2016-09-21,64.254,64.58,63.507,64.054,35018,0
2016-09-22,64.6,64.989,64.074,64.52,53949,0
2016-09-23,64.304,64.431,63.696,64.234,34859,0
2016-09-26,63.815,64.501,63.318,63.368,28655,0
2016-09-27,63.488,64.244,63.05,63.825,38228,0
2016-09-28,65.088,65.118,64.159,64.929,43394,0
2016-09-29,64.77,65.933,64.104,64.184,17290,0
2016-09-30,63.985,65.943,63.985,65.495,44583,0
2016-10-03,65.228,66.38,65.228,65.614,30713,0
2016-10-04,65.565,66.082,64.461,65.029,38936,0
2016-10-05,65.228,66.202,65.228,65.714,233068,0
2016-10-06,65.704,66.469,64.904,66.172,128556,0
2016-10-07,66.062,66.301,65.575,65.684,54483,0
2016-10-10,65.933,65.973,65.228,65.624,25874,0
2016-10-11,65.495,66.082,64.372,64.71,41514,0
2016-10-12,64.491,65.226,64.422,64.939,71673,0
2016-10-13,64.62,65.039,63.256,64.491,36486,0
2016-10-14,65.019,65.396,64.352,64.76,23369,0
2016-10-17,64.67,65.536,64.67,64.849,38426,0
2016-10-18,65.367,65.367,64.501,65.109,28627,0
2016-10-19,64.949,65.486,64.014,64.949,30770,0
2016-10-20,64.8,65.249,64.6,64.76,38017,0
2016-10-21,64.203,64.969,63.884,64.76,20963,0
2016-10-24,65.298,65.995,64.819,65.109,29569,0
2016-10-25,64.909,65.446,63.914,64.173,45522,0
2016-10-26,64.053,65.019,64.043,64.362,52086,0
2016-10-27,64.71,64.71,63.301,63.814,32158,0
2016-10-28,63.854,64.51,63.496,63.814,30028,0
2016-10-31,63.894,64.7,63.665,64.62,29807,0
2016-11-01,63.764,64.585,62.859,62.979,29492,0
2016-11-02,62.899,63.336,62.461,62.979,54917,0
2016-11-03,63.256,63.256,61.753,62.749,40903,0
2016-11-04,59.714,64.342,58.03,63.118,84261,0
2016-11-07,64.073,65.094,62.689,64.79,54412,0
2016-11-08,64.491,66.402,64.471,65.685,43752,0
2016-11-09,65.446,70.065,65.338,69.698,71346,0
2016-11-10,70.244,72.165,68.911,71.05,69328,0
2016-11-11,70.792,72.922,70.284,72.594,128576,0
2016-11-14,73.011,74.814,72.961,73.131,79866,0
2016-11-15,72.922,73.221,71.857,72.981,43723,0
2016-11-16,72.574,73.489,71.876,73.071,71146,0
2016-11-17,73.201,74.505,73.201,73.898,55129,0
2016-11-18,73.898,74.126,73.051,73.271,41752,0
2016-11-21,73.589,73.589,72.525,72.773,48515,0
2016-11-22,73.211,73.42,72.545,73.301,82540,0
2016-11-23,73.479,75.321,72.664,74.575,57095,0
2016-11-25,74.834,74.834,73.171,74.325,19515,0
2016-11-28,73.978,74.305,73.509,73.619,40220,0
2016-11-29,73.908,74.047,72.782,73.718,52080,0
2016-11-30,74.245,74.245,72.674,72.733,36205,0
2016-12-01,72.723,73.425,72.614,73.021,56505,0
2016-12-02,72.782,72.912,71.886,71.956,37756,0
2016-12-05,72.614,73.469,72.455,72.694,73246,0
2016-12-06,72.664,73.301,72.005,73.121,65046,0
2016-12-07,73.051,75.261,72.295,75.082,78245,0
2016-12-08,75.351,75.818,75.002,75.551,52891,0
2016-12-09,75.551,75.793,74.923,75.56,49485,0
2016-12-12,75.58,76.078,74.864,74.992,39051,0
2016-12-13,75.181,75.181,74.107,74.595,40338,0
2016-12-14,74.215,75.171,73.889,74.077,35275,0
2016-12-15,74.295,75.072,73.788,74.475,62039,0
2016-12-16,74.136,74.136,71.1,71.17,142023,0
2016-12-19,71.279,73.076,70.424,72.624,64978,0
2016-12-20,72.981,73.609,72.604,73.171,52494,0
2016-12-21,72.812,73.898,72.385,73.071,46131,0
2016-12-22,72.852,74.704,72.49,74.435,55613,0
2016-12-23,74.744,76.018,74.037,74.545,68941,0
2016-12-27,74.864,76.579,74.595,75.958,89161,0
2016-12-28,76.307,77.341,75.838,77.242,106710,0
2016-12-29,77.213,78.546,76.128,76.864,93044,0
2016-12-30,76.844,76.844,75.032,75.748,48647,0
2017-01-03,76.994,78.626,76.714,77.174,97632,0
2017-01-04,77.65,79.134,77.65,79.074,144895,0
2017-01-05,78.616,79.224,76.844,77.281,46825,0
2017-01-06,77.72,78.357,76.701,77.054,39255,0
2017-01-09,77.134,77.134,75.61,76.098,48541,0
2017-01-10,76.446,77.91,76.446,77.61,63218,0
2017-01-11,77.51,78.039,76.863,77.979,55088,0
2017-01-12,77.59,77.59,75.298,77.013,50084,0
2017-01-13,77.401,78.039,76.553,76.943,39168,0
2017-01-17,76.643,76.793,75.866,76.245,56408,0
2017-01-18,76.295,76.883,75.996,76.543,46226,0
2017-01-19,76.803,76.803,75.296,76.285,42705,0
2017-01-20,76.325,76.464,75.836,76.255,36233,0
2017-01-23,76.136,76.893,75.548,76.066,23568,0
2017-01-24,76.285,77.331,75.448,77.063,45101,0
2017-01-25,77.69,78.657,77.213,77.71,46175,0
2017-01-26,77.87,77.89,76.558,76.933,23664,0
2017-01-27,76.853,76.913,76.006,76.753,27198,0
2017-01-30,76.006,76.21,75.009,75.268,29380,0
2017-01-31,74.949,75.677,74.172,75.378,37625,0
2017-02-01,75.637,76.166,75.009,75.916,41487,0
2017-02-02,75.876,76.21,75.348,75.766,32847,0
2017-02-03,76.543,76.948,76.026,76.813,27714,0
2017-02-06,76.335,78.289,76.036,77.6,58624,0
2017-02-07,77.72,78.657,77.143,77.61,36607,0
2017-02-08,77.232,77.232,75.508,76.474,41010,0
2017-02-09,76.963,77.44,76.395,76.863,52961,0
2017-02-10,76.863,77.42,76.235,76.743,63391,0
2017-02-13,76.743,77.336,76.673,76.893,37019,0
2017-02-14,76.533,76.743,75.881,76.385,45151,0
2017-02-15,76.355,76.713,75.866,76.663,41269,0
2017-02-16,76.643,76.733,75.572,76.683,40296,0
2017-02-17,76.683,77.64,75.906,76.913,94742,0
2017-02-21,77.242,77.301,75.966,76.723,52556,0
2017-02-22,76.733,77.46,76.471,77.043,19188,0
2017-02-23,75.996,76.186,75.248,75.956,24712,0
2017-02-24,75.896,76.483,75.378,76.066,26144,0
2017-02-27,75.996,76.563,75.288,76.444,27957,0
2017-02-28,76.215,76.215,74.521,74.9,27756,0
2017-03-01,76.026,77.53,76.026,77.063,57110,0
2017-03-02,76.933,76.983,75.308,75.726,40148,0
2017-03-03,76.026,76.245,75.158,75.886,24891,0
2017-03-06,75.308,75.956,73.813,75.756,33364,0
2017-03-07,75.548,75.986,74.63,75.368,54297,0
2017-03-08,70.962,77.346,70.295,73.435,89661,0
2017-03-09,73.703,75.298,72.727,72.926,37898,0
2017-03-10,73.285,73.474,72.109,72.965,36996,0
2017-03-13,72.926,74.082,72.926,73.305,25521,0
2017-03-14,72.538,73.993,72.428,73.405,19442,0
2017-03-15,73.454,76.365,73.285,75.886,69993,0
2017-03-16,76.215,76.763,75.548,76.096,34067,0
2017-03-17,76.036,78.209,75.846,77.57,105408,0
2017-03-20,77.44,77.53,76.543,76.753,24281,0
2017-03-21,77.242,77.242,74.206,74.72,40487,0
2017-03-22,74.611,75.423,73.105,74.271,30614,0
2017-03-23,73.604,75.498,73.604,75.049,22424,0
2017-03-24,75.378,75.378,73.435,74.082,34871,0
2017-03-27,73.185,73.963,72.608,73.215,37226,0
2017-03-28,73.245,74.351,72.398,73.803,50342,0
2017-03-29,73.684,76.723,72.578,76.176,60766,0
2017-03-30,76.146,77.42,75.288,76.993,36965,0
2017-03-31,77.222,77.74,75.816,75.936,48462,0
2017-04-03,75.866,76.658,74.102,74.142,43332,0
2017-04-04,74.023,75.148,73.385,74.142,32310,0
2017-04-05,73.983,74.556,72.418,72.826,43104,0
2017-04-06,72.826,74.411,72.757,74.112,31065,0
2017-04-07,73.993,74.132,73.24,73.913,52059,0
2017-04-10,73.963,74.431,73.175,73.684,16496,0
2017-04-11,73.674,74.82,72.995,74.571,29559,0
2017-04-12,74.551,74.551,72.455,72.794,23111,0
2017-04-13,73.473,73.523,71.577,72.075,25994,0
2017-04-17,72.075,73.233,71.528,72.944,26625,0
2017-04-18,73.044,74.056,72.435,73.693,28556,0
2017-04-19,73.673,74.161,72.605,73.922,44050,0
2017-04-20,74.521,76.706,74.281,76.357,35182,0
2017-04-21,76.118,76.347,75.219,75.988,42810,0
2017-04-24,77.454,77.834,76.666,77.166,38463,0
2017-04-25,78.024,79.74,77.694,78.792,38840,0
2017-04-26,78.802,80.528,78.074,79.92,40380,0
2017-04-27,80.05,80.05,79.022,79.71,22654,0
2017-04-28,79.55,79.715,77.994,78.902,50217,0
2017-05-01,79.002,80.05,78.154,79.281,36942,0
2017-05-02,79.222,79.54,78.572,79.351,45533,0
2017-05-03,78.842,80.18,78.822,79.311,29084,0
2017-05-04,80.389,87.555,80.226,82.704,92083,0
2017-05-05,82.864,85.679,82.13,85.269,49765,0
2017-05-08,85.299,85.409,83.683,84.751,38911,0
2017-05-09,84.791,85.689,83.408,83.822,70335,0
2017-05-10,83.822,85.394,81.676,83.333,56740,0
2017-05-11,82.954,83.403,81.527,83.203,32148,0
2017-05-12,82.645,82.665,81.507,82.075,34235,0
2017-05-15,82.14,84.521,82.14,84.121,68789,0
2017-05-16,84.121,84.701,82.635,83.203,88861,0
2017-05-17,81.836,84.341,81.836,83.433,123979,0
2017-05-18,83.263,84.671,82.784,83.063,137239,0
2017-05-19,83.403,84.521,82.345,83.343,216035,0
2017-05-22,83.971,84.421,83.423,84.111,48088,0
2017-05-23,84.541,84.83,83.792,84.331,40179,0
2017-05-24,84.234,84.681,83.163,83.713,44183,0
2017-05-25,83.713,84.331,83.303,84.011,67710,0
2017-05-26,83.563,84.421,83.553,83.882,37278,0
2017-05-30,83.443,84.701,83.249,84.231,54630,0
2017-05-31,84.361,85.639,83.138,84.959,65488,0
2017-06-01,85.429,86.167,84.161,86.127,58730,0
2017-06-02,86.247,88.014,86.227,87.125,66830,0
2017-06-05,88.223,88.223,86.627,86.866,47337,0
2017-06-06,86.167,87.684,85.63,87.125,62641,0
2017-06-07,86.974,87.265,86.537,86.986,44043,0
2017-06-08,85.229,89.371,85.229,88.752,77789,0
2017-06-09,88.872,91.188,88.363,90.17,102566,0
2017-06-12,90.309,91.676,89.48,91.158,100309,0
2017-06-13,91.188,92.484,89.99,91.906,67267,0
2017-06-14,92.016,93.193,90.379,91.816,55855,0
2017-06-15,90.918,92.325,90.918,92.236,44431,0
2017-06-16,91.556,92.206,90.758,91.816,88085,0
2017-06-19,92.355,92.484,90.993,92.056,48226,0
2017-06-20,91.886,91.936,90.678,90.808,28770,0
2017-06-21,90.968,90.968,88.732,89.211,40868,0
2017-06-22,88.982,89.855,88.597,89.55,32714,0
2017-06-23,90.03,90.329,88.897,90.15,162932,0
2017-06-26,89.7,91.956,89.7,91.336,50589,0
2017-06-27,91.356,91.786,90.508,90.698,39839,0
2017-06-28,91.806,92.305,91.496,91.946,47827,0
2017-06-29,92.016,92.414,90.07,90.299,80500,0
2017-06-30,90.598,91.198,90.1,90.628,45520,0
2017-07-03,90.928,92.524,90.928,91.926,21569,0
2017-07-05,91.926,92.754,91.008,92.335,35967,0
2017-07-06,91.776,92.614,90.958,91.586,36276,0
2017-07-07,91.766,93.253,91.506,93.124,37590,0
2017-07-10,92.794,93.667,91.516,91.806,66292,0
2017-07-11,92.076,93.642,91.028,92.395,86270,0
2017-07-12,92.994,93.762,91.931,92.704,55880,0
2017-07-13,93.104,93.923,91.775,92.444,43050,0
2017-07-14,92.255,93.254,92.185,92.594,35822,0
2017-07-17,92.604,93.259,92.105,92.315,40982,0
2017-07-18,91.985,92.155,90.896,91.316,30687,0
2017-07-19,91.435,92.115,91.395,91.965,43397,0
2017-07-20,91.915,92.494,91.475,92.015,37881,0
2017-07-21,92.025,92.444,91.246,91.975,53910,0
2017-07-24,92.015,93.114,91.735,92.155,74175,0
2017-07-25,93.054,95.502,92.414,95.392,112942,0
2017-07-26,95.532,95.532,93.723,94.023,32191,0
2017-07-27,91.935,94.373,91.935,93.424,49719,0
2017-07-28,93.434,93.873,92.824,93.074,36368,0
2017-07-31,92.135,93.833,92.135,92.924,25959,0
2017-08-01,93.474,94.333,92.654,93.224,52292,0
2017-08-02,93.973,94.013,91.475,93.134,53898,0
2017-08-03,92.954,93.793,90.017,91.106,65743,0
2017-08-04,91.316,92.654,91.066,92.464,53017,0
2017-08-07,92.474,92.564,91.206,92.345,40777,0
2017-08-08,92.062,95.312,91.747,94.103,83575,0
2017-08-09,93.753,93.753,91.425,92.025,40448,0
2017-08-10,90.936,92.395,90.936,91.435,48486,0
2017-08-11,91.355,91.675,90.726,91.096,33301,0
2017-08-14,91.795,93.064,91.106,92.255,27194,0
2017-08-15,92.305,93.668,90.746,90.976,35358,0
2017-08-16,90.436,92.095,90.436,90.936,24578,0
2017-08-17,90.416,91.645,88.238,88.638,55872,0
2017-08-18,86.33,89.767,86.33,88.878,69433,0
2017-08-21,88.668,89.707,88.668,89.467,51855,0
2017-08-22,89.847,91.051,89.607,90.237,26313,0
2017-08-23,89.757,90.157,88.963,89.627,56779,0
2017-08-24,90.057,90.057,88.298,88.718,26032,0
2017-08-25,87.459,89.657,87.459,89.247,32499,0
2017-08-28,89.617,89.617,88.069,89.018,30699,0
2017-08-29,88.528,89.352,87.458,89.187,31694,0
2017-08-30,89.187,89.897,88.688,89.767,23023,0
2017-08-31,88.818,92.015,88.818,91.675,46275,0
2017-09-01,90.826,92.634,90.826,91.935,34335,0
2017-09-05,91.885,92.839,90.776,91.505,48980,0
2017-09-06,91.905,91.905,90.247,90.906,20139,0
2017-09-07,90.007,91.885,90.007,90.596,52415,0
2017-09-08,90.566,91.49,89.822,90.666,43103,0
2017-09-11,91.385,91.73,90.666,90.886,70721,0
2017-09-12,91.176,91.465,90.666,91.006,38345,0
2017-09-13,91.096,92.769,91.096,92.564,86281,0
2017-09-14,92.424,94.303,91.705,94.193,63270,0
2017-09-15,95.062,96.88,94.383,96.87,178250,0
2017-09-18,97.46,100.18,97.16,99.9,89243,0
2017-09-19,100.12,101.31,99.75,100.69,55198,0
2017-09-20,100.6,101.48,100.12,101.48,53225,0
2017-09-21,101.3,102.01,100.73,101.03,63857,0
2017-09-22,100.73,102.02,100.4,101.48,31217,0
2017-09-25,101.85,103.08,100.34,101.97,44631,0
2017-09-26,102.34,104.53,102.34,103.4,58072,0
2017-09-27,103.4,105.85,102.49,105.08,46835,0
2017-09-28,104.99,107.2,104.34,106.93,40895,0
2017-09-29,107.39,107.65,106.36,107.27,54130,0
2017-10-02,107.79,108.8,106.32,108.79,45017,0
2017-10-03,107.97,110.92,107.89,109.87,83577,0
2017-10-04,109.72,110.04,108.01,108.87,60014,0
2017-10-05,109.01,109.01,107.39,107.86,48367,0
2017-10-06,107.59,108.66,107.35,108.39,38990,0
2017-10-09,108.39,109.05,107.87,108.77,30396,0
2017-10-10,109.42,109.55,108.42,108.47,29531,0
2017-10-11,108.81,109.4,108.34,108.84,38997,0
2017-10-12,109.02,110.55,107.9,108.08,105993,0
2017-10-13,108.28,109.19,107.93,108.3,47452,0
2017-10-16,108.39,110.92,108.39,109.55,48874,0
2017-10-17,109.67,110.19,107.52,107.61,46572,0
2017-10-18,108.11,109.09,107.12,108.16,56207,0
2017-10-19,107.33,108.91,106.41,108.39,47108,0
2017-10-20,109.1,109.743,107.63,107.82,48757,0
2017-10-23,108.34,108.34,106.56,106.83,48820,0
2017-10-24,107.15,108.63,107.1,107.42,38747,0
2017-10-25,107.6,107.805,106.21,107.68,48187,0
2017-10-26,107.97,108.715,107.53,108.18,31700,0
2017-10-27,108.22,109.37,106.84,108.12,53492,0
2017-10-30,107.21,107.46,104.755,105.49,44575,0
2017-10-31,106.09,107.09,105.31,105.5,86275,0
2017-11-01,106.07,110.94,105.14,109.75,121953,0
2017-11-02,110.78,112,108.28,110.24,93213,0
2017-11-03,111.53,114.34,108.34,110.65,113487,0
2017-11-06,110.45,114.57,108.91,113.56,63478,0
2017-11-07,113.51,113.75,111.9,113.62,81180,0
2017-11-08,113.08,114.44,112.39,114.09,61361,0
2017-11-09,113.77,113.96,110.63,111.73,71239,0
2017-11-10,111.69,113.08,111.69,112.08,73950,0
