Date,Open,High,Low,Close,Volume,OpenInt
2007-02-01,46.302,46.302,46.302,46.302,0,0
2007-02-02,46.302,47.535,43.641,46.302,1123305,0
2007-02-05,46.357,46.484,45.838,45.861,93374,0
2007-02-06,45.838,46.447,45.838,46.02,57087,0
2007-02-07,46.302,46.447,46.049,46.394,23684,0
2007-02-08,46.447,46.447,45.861,46.302,15940,0
2007-02-09,46.302,46.697,45.861,46.147,21384,0
2007-02-12,45.991,46.049,44.599,45.345,26210,0
2007-02-13,44.754,45.682,44.599,44.851,23783,0
2007-02-14,45.064,46.264,44.754,45.959,19084,0
2007-02-15,45.772,46.264,44.692,45.218,27442,0
2007-02-16,45.218,45.991,44.754,45.523,15842,0
2007-02-20,45.152,46.302,44.787,45.714,64312,0
2007-02-21,45.401,45.682,45.095,45.588,16979,0
2007-02-22,45.368,45.682,45.095,45.345,15908,0
2007-02-23,45.368,46.302,45.251,45.555,19019,0
2007-02-26,45.772,46.302,45.618,46.302,9136,0
2007-02-27,45.682,45.894,45.128,45.588,24624,0
2007-02-28,45.714,45.931,44.754,44.754,36351,0
2007-03-01,45.064,45.218,44.294,44.754,18790,0
2007-03-02,44.97,45.368,44.477,44.97,12377,0
2007-03-05,44.326,44.692,44.294,44.599,12732,0
2007-03-06,44.631,44.715,44.081,44.17,18855,0
2007-03-07,44.012,44.754,43.983,44.754,16652,0
2007-03-08,44.754,45.523,44.599,45.523,7582,0
2007-03-09,45.682,45.991,45.002,45.435,10821,0
2007-03-12,45.128,45.523,44.97,45.467,9298,0
2007-03-13,45.064,45.739,45.064,45.555,11177,0
2007-03-14,46.147,46.302,45.435,46.182,12538,0
2007-03-15,45.772,46.764,45.772,46.664,16588,0
2007-03-16,46.85,46.912,45.523,46.764,27539,0
2007-03-19,46.912,47.25,45.991,47.225,22357,0
2007-03-20,46.912,48.304,46.795,47.841,37939,0
2007-03-21,47.87,48.546,47.193,48.459,60263,0
2007-03-22,48.151,50.59,48.151,50.435,41859,0
2007-03-23,50.192,50.308,49.538,50.066,17204,0
2007-03-26,50.092,50.257,48.985,49.483,16556,0
2007-03-27,49.327,49.633,47.841,49.295,11987,0
2007-03-28,49.351,49.998,48.581,49.413,18206,0
2007-03-29,49.792,50.464,49.661,50.379,21838,0
2007-03-30,50.464,50.772,50.092,50.525,14482,0
2007-04-02,50.155,50.713,49.6,50.272,11923,0
2007-04-03,50.562,50.932,49.722,50.492,9914,0
2007-04-04,50.562,51.233,50.562,51.018,36806,0
2007-04-05,51.149,51.149,49.941,50.092,8197,0
2007-04-09,49.998,50.932,49.816,50.155,15390,0
2007-04-10,50.308,51.116,50.308,50.81,14936,0
2007-04-11,50.863,51.636,50.81,50.965,11956,0
2007-04-12,51.116,51.698,50.81,51.478,13899,0
2007-04-13,51.478,51.698,51.233,51.58,12312,0
2007-04-16,51.636,52.13,51.233,51.58,11696,0
2007-04-17,51.636,52.406,51.454,52.008,16717,0
2007-04-18,52.039,52.039,51.396,51.852,12085,0
2007-04-19,51.698,51.698,51.018,51.233,12799,0
2007-04-20,51.233,52.311,51.233,52.311,9201,0
2007-04-23,52.777,54.26,52.627,52.777,41731,0
2007-04-24,52.935,53.735,52.874,53.399,19569,0
2007-04-25,53.705,56.112,52.989,54.63,43868,0
2007-04-26,55.526,56.112,55.245,55.306,27896,0
2007-04-27,55.123,55.123,53.123,53.615,32171,0
2007-04-30,54.908,56.146,54.015,56.146,31299,0
2007-05-01,56.175,57.497,55.616,56.146,26925,0
2007-05-02,56.483,57.104,56.019,56.328,19214,0
2007-05-03,55.711,55.836,54.17,54.325,24688,0
2007-05-04,54.63,54.789,52.659,53.123,30067,0
2007-05-07,54.015,56.202,53.399,53.705,30032,0
2007-05-08,53.832,54.077,53.364,53.796,17301,0
2007-05-09,54.077,55.526,54.077,55.381,13220,0
2007-05-10,55.193,55.711,55.193,55.306,11503,0
2007-05-11,55.711,56.268,55.56,56.24,7937,0
2007-05-14,56.39,57.376,56.202,57.01,10887,0
2007-05-15,57.342,57.342,55.804,55.963,17107,0
2007-05-16,56.019,56.704,53.735,53.832,33405,0
2007-05-17,54.231,55.775,53.705,55.616,21448,0
2007-05-18,56.39,56.579,54.789,55.123,14936,0
2007-05-21,55.404,56.602,55.404,56.084,9948,0
2007-05-22,56.602,56.602,54.133,54.325,17009,0
2007-05-23,54.94,55.56,54.691,54.724,14806,0
2007-05-24,55.22,55.342,54.015,54.015,12958,0
2007-05-25,54.879,55.245,54.475,55.033,7776,0
2007-05-29,55.033,55.381,54.505,54.789,19374,0
2007-05-30,54.789,55.22,54.54,54.94,16039,0
2007-05-31,54.94,55.09,54.817,55.09,19343,0
2007-06-01,55.09,55.09,54.789,55.062,14966,0
2007-06-04,55.062,57.225,54.817,57.225,15552,0
2007-06-05,56.483,57.689,56.427,56.789,9655,0
2007-06-06,56.545,56.545,55.155,55.56,8877,0
2007-06-07,56.175,56.545,55.245,55.592,6449,0
2007-06-08,55.592,55.592,54.54,54.691,5346,0
2007-06-11,55.09,56.296,55.09,55.963,9201,0
2007-06-12,55.56,55.56,54.724,55.22,4957,0
2007-06-13,55.033,56.328,54.879,56.019,13998,0
2007-06-14,56.175,56.446,56.051,56.328,9592,0
2007-06-15,56.446,56.943,56.328,56.756,3563,0
2007-06-18,57.534,57.779,56.92,57.689,7485,0
2007-06-19,57.751,59.473,57.534,58.614,7646,0
2007-06-20,58.614,58.614,57.497,57.497,4826,0
2007-06-21,57.689,58.272,57.286,57.441,5768,0
2007-06-22,57.497,58.182,57.441,57.72,5668,0
2007-06-25,57.689,57.72,56.362,56.579,7192,0
2007-06-26,56.328,57.104,55.836,55.836,13834,0
2007-06-27,55.963,56.943,54.94,56.545,18110,0
2007-06-28,56.545,56.545,55.306,55.306,4699,0
2007-06-29,55.466,55.897,53.796,53.796,14675,0
2007-07-02,54.26,54.26,52.777,52.907,19959,0
2007-07-03,52.907,52.907,50.679,50.81,32367,0
2007-07-05,51.733,52.475,51.046,52.073,18921,0
2007-07-06,52.101,52.627,52.008,52.008,7776,0
2007-07-09,51.918,53.615,51.018,51.852,14193,0
2007-07-10,51.852,52.874,51.852,52.257,9201,0
2007-07-11,52.311,52.475,51.976,52.257,12504,0
2007-07-12,52.257,53.578,51.478,52.13,29773,0
2007-07-13,52.627,53.364,51.698,52.13,11632,0
2007-07-16,52.191,52.508,51.303,51.417,6254,0
2007-07-17,51.548,51.82,51.265,51.265,8976,0
2007-07-18,51.233,51.233,49.507,49.759,18565,0
2007-07-19,49.381,49.941,48.459,49.226,25077,0
2007-07-20,49.226,50.272,48.459,49.381,22874,0
2007-07-23,50.155,50.155,48.761,49.164,10952,0
2007-07-24,49.079,49.226,48.245,48.708,23068,0
2007-07-25,48.334,48.83,47.999,48.581,25660,0
2007-07-26,48.615,48.896,47.999,48.245,12247,0
2007-07-27,48.179,49.91,48.179,49.327,12504,0
2007-07-30,49.381,49.381,48.179,48.334,8489,0
2007-07-31,48.546,48.916,48.304,48.761,5668,0
2007-08-01,48.916,48.916,48.245,48.615,8002,0
2007-08-02,48.708,48.83,48.362,48.398,7127,0
2007-08-03,48.151,48.304,47.225,47.225,22160,0
2007-08-06,47.441,47.441,43.368,44.384,41600,0
2007-08-07,44.138,47.164,44.106,45.618,37001,0
2007-08-08,44.787,46.822,44.787,46.264,22386,0
2007-08-09,45.345,47.87,45.345,46.611,15876,0
2007-08-10,46.795,46.795,45.991,46.394,6577,0
2007-08-13,46.697,47.286,46.541,46.664,3336,0
2007-08-14,46.764,46.795,43.983,44.442,29030,0
2007-08-15,43.269,43.866,42.93,43.673,15487,0
2007-08-16,41.976,45.682,41.976,43.21,17949,0
2007-08-17,44.106,44.138,43.21,43.397,9491,0
2007-08-20,43.426,43.52,43.18,43.21,13705,0
2007-08-21,42.814,42.836,41.762,42.567,10304,0
2007-08-22,42.567,44.012,42.567,43.368,22679,0
2007-08-23,43.397,43.613,43.047,43.613,5961,0
2007-08-24,43.153,44.754,42.966,43.829,8456,0
2007-08-27,43.829,43.866,42.899,43.269,6836,0
2007-08-28,43.18,43.332,42.537,42.591,9914,0
2007-08-29,42.899,44.715,42.782,44.513,10368,0
2007-08-30,43.829,44.411,43.332,44.081,5995,0
2007-08-31,44.567,44.631,43.951,44.599,5929,0
2007-09-04,44.754,46.147,44.384,45.838,5152,0
2007-09-05,45.682,46.795,45.218,46.764,5703,0
2007-09-06,47.071,47.286,46.147,47.128,4213,0
2007-09-07,46.484,47.812,46.394,47.193,5929,0
2007-09-10,47.405,47.474,46.764,46.85,2367,0
2007-09-11,46.729,47.071,46.729,46.795,2007,0
2007-09-12,47.225,47.348,46.394,46.484,2463,0
2007-09-13,46.697,46.729,45.991,46.147,51934,0
2007-09-14,45.682,46.205,45.523,46.205,53134,0
2007-09-17,46.147,46.611,46.147,46.331,2753,0
2007-09-18,46.264,46.764,46.08,46.394,4213,0
2007-09-19,46.331,46.331,45.931,45.931,2657,0
2007-09-20,45.555,45.682,44.442,45.064,7453,0
2007-09-21,45.095,45.991,45.095,45.838,6157,0
2007-09-24,45.714,46.302,45.251,45.467,6220,0
2007-09-25,45.251,45.368,45.064,45.218,2850,0
2007-09-26,45.128,45.345,44.715,44.851,8166,0
2007-09-27,45.064,45.128,44.787,45.002,3530,0
2007-09-28,44.754,44.97,44.442,44.442,2850,0
2007-10-01,44.106,44.442,43.426,43.866,8231,0
2007-10-02,43.641,43.983,43.21,43.673,5313,0
2007-10-03,43.673,44.012,43.332,43.866,10788,0
2007-10-04,44.044,44.044,43.52,43.52,5995,0
2007-10-05,43.548,43.866,42.747,42.836,19829,0
2007-10-08,42.872,43.18,42.653,43.153,7841,0
2007-10-09,43.242,43.426,43.21,43.269,7680,0
2007-10-10,43.368,43.613,43.18,43.21,6709,0
2007-10-11,43.673,43.673,43.18,43.18,5054,0
2007-10-12,43.18,43.673,43.18,43.52,6868,0
2007-10-15,43.52,43.548,43.031,43.153,3563,0
2007-10-16,42.93,43.829,42.93,43.829,11632,0
2007-10-17,43.983,44.715,43.983,44.294,14645,0
2007-10-18,43.983,44.851,43.829,44.665,9881,0
2007-10-19,44.715,44.754,44.17,44.411,5313,0
2007-10-22,44.326,44.326,43.829,43.829,3303,0
2007-10-23,43.922,44.692,43.922,44.354,14547,0
2007-10-24,44.442,44.442,43.613,43.829,16912,0
2007-10-25,43.951,43.951,43.426,43.866,4891,0
2007-10-26,43.797,43.797,43.426,43.52,6805,0
2007-10-29,43.829,44.106,43.49,44.106,5346,0
2007-10-30,44.012,44.477,44.012,44.411,4764,0
2007-10-31,44.411,44.715,43.951,44.715,7841,0
2007-11-01,44.513,44.692,43.706,43.797,13510,0
2007-11-02,43.368,43.829,43.368,43.613,8617,0
2007-11-05,43.368,43.368,43.047,43.047,7680,0
2007-11-06,43.047,43.269,43.001,43.18,972,0
2007-11-07,42.899,43.001,42.437,42.591,8617,0
2007-11-08,42.591,43.047,41.911,43.031,10143,0
2007-11-09,42.872,43.21,42.411,42.411,4277,0
2007-11-12,42.437,42.5,40.156,40.465,16103,0
2007-11-13,40.156,41.669,40.156,41.083,8846,0
2007-11-14,41.296,41.606,40.868,40.957,9592,0
2007-11-15,40.899,41.296,40.738,40.738,10531,0
2007-11-16,40.616,40.957,40.372,40.525,7257,0
2007-11-19,40.616,40.616,38.799,39.169,17173,0
2007-11-20,38.638,38.983,37.318,38.115,11314,0
2007-11-21,37.349,38.487,36.485,37.809,32691,0
2007-11-23,37.963,38.487,37.963,38.487,2138,0
2007-11-26,38.4,38.4,36.326,36.667,15294,0
2007-11-27,37.036,37.16,36.326,36.574,11015,0
2007-11-28,36.822,37.191,36.326,36.642,19084,0
2007-11-29,36.724,36.724,35.586,36.051,18500,0
2007-11-30,37.036,37.376,35.806,35.99,26890,0
2007-12-03,35.865,37.531,35.865,37.318,11532,0
2007-12-04,36.724,37.776,36.175,36.391,12734,0
2007-12-05,36.759,37.473,36.391,37.473,18855,0
2007-12-06,37.349,37.622,37.036,37.071,25401,0
2007-12-07,37.009,37.376,36.08,36.299,16167,0
2007-12-10,36.299,36.574,36.265,36.424,7873,0
2007-12-11,36.424,36.759,36.265,36.299,8780,0
2007-12-12,36.915,36.976,34.937,35.098,35510,0
2007-12-13,35.034,35.034,32.409,33.951,41308,0
2007-12-14,33.551,34.631,33.211,34.35,26776,0
2007-12-17,34.35,34.664,33.487,34.262,30300,0
2007-12-18,34.168,35.156,33.365,35.156,19861,0
2007-12-19,34.881,36.238,34.881,35.894,10821,0
2007-12-20,35.711,36.942,35.711,36.942,11177,0
2007-12-21,36.976,38.799,36.642,37.655,28187,0
2007-12-24,38.059,38.551,37.963,38.182,6805,0
2007-12-26,37.809,38.674,37.592,38.274,14645,0
2007-12-27,37.904,37.904,36.543,37.036,11114,0
2007-12-28,36.759,37.473,36.642,37.44,21442,0
2007-12-31,37.101,38.298,36.051,37.809,29030,0
2008-01-02,37.809,38.115,37.685,37.776,6512,0
2008-01-03,37.718,38.765,37.592,38.369,11460,0
2008-01-04,38.369,38.424,37.809,37.904,12958,0
2008-01-07,37.963,38.028,35.959,37.283,11338,0
2008-01-08,37.473,38.182,37.407,37.407,8294,0
2008-01-09,37.253,37.685,37.224,37.567,2495,0
2008-01-10,37.407,37.904,36.889,37.685,8682,0
2008-01-11,37.622,38.958,37.622,38.182,14354,0
2008-01-14,38.182,38.424,37.963,38.242,3434,0
2008-01-15,38.182,38.21,37.809,38.115,9718,0
2008-01-16,37.749,38.115,37.685,38.115,19829,0
2008-01-17,38.115,38.332,37.622,37.995,3207,0
2008-01-18,37.995,37.995,37.622,37.842,3596,0
2008-01-22,35.865,37.44,35.865,36.79,9396,0
2008-01-23,36.206,36.607,35.959,36.607,6877,0
2008-01-24,36.607,36.853,36.109,36.853,6934,0
2008-01-25,37.16,37.44,36.759,37.036,9168,0
2008-01-28,36.889,37.009,36.356,36.942,4083,0
2008-01-29,36.915,38.21,36.915,38.21,10498,0
2008-01-30,38.21,38.582,38.15,38.15,16097,0
2008-01-31,38.086,38.455,37.929,38.332,4988,0
2008-02-01,38.551,39.441,38.369,39.259,13671,0
2008-02-04,39.11,40.282,38.958,40.282,9062,0
2008-02-05,40.005,40.094,39.169,39.203,3596,0
2008-02-06,39.441,39.818,39.11,39.508,6741,0
2008-02-07,39.414,39.596,39.169,39.356,6868,0
2008-02-08,39.324,39.356,38.674,38.888,7683,0
2008-02-11,38.888,38.888,38.4,38.674,5022,0
2008-02-12,38.551,38.921,38.455,38.551,10627,0
2008-02-13,39.11,39.324,38.827,38.858,11792,0
2008-02-14,39.042,39.042,38.332,38.615,6417,0
2008-02-15,38.582,38.958,38.298,38.615,5378,0
2008-02-19,38.455,38.524,38.086,38.21,9786,0
2008-02-20,38.115,38.765,38.059,38.274,7742,0
2008-02-21,38.242,39.137,38.028,38.298,10952,0
2008-02-22,38.615,38.615,37.131,38.274,10562,0
2008-02-25,38.524,38.582,38.059,38.182,9039,0
2008-02-26,38.182,38.4,37.499,37.499,18274,0
2008-02-27,37.531,38.274,37.531,37.531,14710,0
2008-02-28,37.592,37.904,36.889,37.318,9201,0
2008-02-29,37.16,37.407,36.822,36.853,12799,0
2008-03-03,36.853,37.101,36.14,37.071,6675,0
2008-03-04,37.009,37.318,36.759,37.131,8241,0
2008-03-05,37.071,37.567,37.071,37.44,11338,0
2008-03-06,37.349,37.718,37.349,37.655,15777,0
2008-03-07,37.071,37.929,37.071,37.655,16136,0
2008-03-10,37.407,37.622,37.191,37.499,5606,0
2008-03-11,37.655,38.21,37.407,38.21,5800,0
2008-03-12,38.242,38.582,38.21,38.551,6441,0
2008-03-13,37.868,38.615,37.101,38.615,12318,0
2008-03-14,38.298,38.369,37.622,37.622,2463,0
2008-03-17,37.071,37.499,37.071,37.071,4083,0
2008-03-18,38.274,38.274,37.749,38.059,3142,0
2008-03-19,38.086,38.524,38.086,38.274,2269,0
2008-03-20,37.622,38.524,37.499,38.369,8617,0
2008-03-24,38.369,39.169,38.369,39.169,7742,0
2008-03-25,38.582,38.983,38.298,38.582,5800,0
2008-03-26,37.929,38.332,37.929,38.298,7095,0
2008-03-27,37.995,39.23,37.995,39.23,5715,0
2008-03-28,39.169,39.785,38.888,38.888,22808,0
2008-03-31,38.674,39.137,38.455,39.042,3142,0
2008-04-01,39.356,40.094,39.356,40.094,5054,0
2008-04-02,40.094,40.403,39.902,40.403,7257,0
2008-04-03,40.314,40.868,40.314,40.716,3757,0
2008-04-04,40.803,42.282,40.803,41.418,11404,0
2008-04-07,41.728,41.728,40.926,40.926,9831,0
2008-04-08,40.616,41.083,40.616,40.716,4017,0
2008-04-09,40.716,40.957,39.508,39.818,3985,0
2008-04-10,39.753,39.818,39.011,39.753,3400,0
2008-04-11,39.169,39.785,38.582,39.471,4667,0
2008-04-14,39.69,39.69,38.274,38.582,3412,0
2008-04-15,38.298,38.958,37.995,38.332,4638,0
2008-04-16,38.332,38.487,37.904,38.086,8655,0
2008-04-17,38.274,38.424,38.115,38.4,2203,0
2008-04-18,38.706,39.85,38.706,39.85,7740,0
2008-04-21,38.115,38.799,37.318,38.115,37165,0
2008-04-22,37.904,38.274,37.809,37.929,12951,0
2008-04-23,37.904,37.995,37.44,37.44,6938,0
2008-04-24,37.349,37.376,36.543,36.607,27984,0
2008-04-25,36.574,37.283,36.543,37.283,12066,0
2008-04-28,36.79,37.036,36.424,36.424,17828,0
2008-04-29,36.485,37.036,36.424,36.574,21834,0
2008-04-30,36.574,37.036,36.574,37.036,8131,0
2008-05-01,36.79,37.592,36.79,37.592,10444,0
2008-05-02,37.622,37.904,37.318,37.776,7114,0
2008-05-05,37.376,37.718,37.349,37.718,7687,0
2008-05-06,37.44,37.776,36.79,37.776,8272,0
2008-05-07,37.809,37.963,37.622,37.809,7031,0
2008-05-08,37.749,37.868,37.531,37.749,5078,0
2008-05-09,37.718,38.115,37.592,37.776,12189,0
2008-05-12,37.809,37.929,37.531,37.749,6435,0
2008-05-13,37.842,37.963,37.655,37.718,10246,0
2008-05-14,37.622,38.028,37.622,37.685,8987,0
2008-05-15,38.115,38.115,37.531,37.809,11071,0
2008-05-16,37.963,37.963,37.592,37.809,8655,0
2008-05-19,37.809,38.242,37.749,38.242,21303,0
2008-05-20,37.376,38.242,37.071,38.21,5859,0
2008-05-21,38.21,38.524,38.15,38.4,6279,0
2008-05-22,38.332,38.424,37.963,38.332,6308,0
2008-05-23,38.424,38.424,37.995,38.15,2829,0
2008-05-27,37.963,38.4,37.963,38.4,3030,0
2008-05-28,38.4,38.424,38.332,38.424,5114,0
2008-05-29,38.4,38.551,38.298,38.551,4358,0
2008-05-30,38.424,38.424,38.115,38.424,6877,0
2008-06-02,38.551,38.551,38.115,38.298,4952,0
2008-06-03,38.424,38.551,38.369,38.4,6504,0
2008-06-04,38.369,38.524,38.274,38.424,3776,0
2008-06-05,38.424,38.582,38.424,38.487,3422,0
2008-06-06,38.551,38.706,38.551,38.582,2413,0
2008-06-09,38.455,38.674,38.424,38.638,2315,0
2008-06-10,38.524,38.582,38.369,38.487,3166,0
2008-06-11,38.615,38.638,38.028,38.028,3036,0
2008-06-12,37.963,37.995,37.809,37.809,3211,0
2008-06-13,37.655,37.904,37.622,37.904,1905,0
2008-06-16,38.086,38.706,38.086,38.615,5378,0
2008-06-17,38.674,38.674,38.182,38.182,5294,0
2008-06-18,37.904,38.274,37.904,37.963,6609,0
2008-06-19,38.086,38.615,37.963,38.21,7907,0
2008-06-20,38.15,38.369,37.809,37.904,5696,0
2008-06-23,37.963,38.115,37.499,37.531,5273,0
2008-06-24,38.028,38.21,37.253,37.253,12469,0
2008-06-25,37.224,37.224,36.889,36.976,7366,0
2008-06-26,37.009,37.191,36.724,36.853,8046,0
2008-06-27,36.79,37.131,36.485,36.724,5280,0
2008-06-30,36.853,37.868,36.543,36.724,13401,0
2008-07-01,36.724,36.822,35.679,35.99,8334,0
2008-07-02,36.206,36.424,35.309,35.309,7617,0
2008-07-03,35.217,35.773,35.217,35.679,3734,0
2008-07-07,35.343,35.651,34.719,34.881,6508,0
2008-07-08,34.382,34.719,33.272,33.951,12801,0
2008-07-09,33.951,35.618,33.951,34.477,11369,0
2008-07-10,34.696,35.464,34.508,34.719,10020,0
2008-07-11,34.477,35.679,34.477,35.282,4058,0
2008-07-14,35.343,35.464,35.034,35.125,3888,0
2008-07-15,34.786,34.881,34.414,34.537,6018,0
2008-07-16,34.414,35.464,34.35,35.436,6906,0
2008-07-17,35.494,36.391,35.494,36.051,3849,0
2008-07-18,36.109,36.642,36.109,36.574,2495,0
2008-07-21,36.607,36.889,36.299,36.574,2912,0
2008-07-22,36.514,37.036,36.514,36.942,2531,0
2008-07-23,37.036,37.036,36.759,36.822,2305,0
2008-07-24,36.853,36.976,35.927,36.206,6195,0
2008-07-25,36.175,36.454,35.586,36.023,4596,0
2008-07-28,35.806,35.837,35.098,35.217,3540,0
2008-07-29,35.436,35.618,34.664,34.719,10975,0
2008-07-30,35.034,36.574,34.848,36.238,12100,0
2008-07-31,36.265,36.356,36.051,36.051,3435,0
2008-08-01,36.08,36.08,35.679,36.023,2779,0
2008-08-04,36.023,36.424,35.74,36.391,7596,0
2008-08-05,36.391,36.724,36.109,36.724,5313,0
2008-08-06,36.574,36.915,36.454,36.915,3336,0
2008-08-07,36.915,37.009,36.853,36.976,3645,0
2008-08-08,36.976,37.036,36.853,37.009,6239,0
2008-08-11,36.853,37.036,36.759,36.759,1815,0
2008-08-12,36.759,36.759,35.651,35.651,6254,0
2008-08-13,35.959,36.485,35.711,36.08,8092,0
2008-08-14,36.109,36.514,35.773,36.206,8271,0
2008-08-15,36.642,36.759,36.08,36.299,3416,0
2008-08-18,36.667,37.036,36.265,36.454,6131,0
2008-08-19,35.251,35.651,35.251,35.651,3919,0
2008-08-20,36.023,36.424,36.023,36.206,4213,0
2008-08-21,36.206,36.822,35.74,36.299,9031,0
2008-08-22,36.238,36.514,36.238,36.265,1232,0
2008-08-25,36.08,36.08,35.372,35.99,4043,0
2008-08-26,36.265,36.702,36.175,36.607,2412,0
2008-08-27,36.607,36.607,35.711,36.238,8236,0
2008-08-28,36.326,36.724,36.326,36.485,5198,0
2008-08-29,36.702,36.702,35.494,35.494,4429,0
2008-09-02,36.391,36.391,34.414,34.508,8655,0
2008-09-03,34.382,34.786,34.105,34.168,8071,0
2008-09-04,33.52,34.382,33.52,33.889,12058,0
2008-09-05,34.076,34.262,32.717,33.334,9684,0
2008-09-08,33.92,33.951,33.15,33.429,7105,0
2008-09-09,33.087,33.303,31.945,32.007,8893,0
2008-09-10,32.314,32.314,27.038,31.852,14057,0
2008-09-11,31.666,33.027,31.482,33.027,8700,0
2008-09-12,32.996,33.797,32.871,32.871,3604,0
2008-09-15,32.255,32.686,30.742,31.019,8521,0
2008-09-16,29.631,30.126,28.767,29.137,6291,0
2008-09-17,29.26,29.539,28.582,28.582,3779,0
2008-09-18,29.106,29.445,26.39,27.408,19522,0
2008-09-19,31.76,31.76,29.693,30.033,10133,0
2008-09-22,31.264,31.42,30.403,31.173,13891,0
2008-09-23,31.05,31.791,30.619,31.42,5090,0
2008-09-24,31.42,31.42,30.278,30.403,4179,0
2008-09-25,30.126,30.588,29.015,30.588,8422,0
2008-09-26,29.539,30.218,29.32,29.539,3602,0
2008-09-29,28.18,28.705,26.945,28.705,9274,0
2008-09-30,27.685,28.086,27.438,27.471,5271,0
2008-10-01,26.976,28.397,26.575,27.593,6516,0
2008-10-02,27.471,27.717,26.235,26.235,4458,0
2008-10-03,26.298,28.458,26.298,27.593,11318,0
2008-10-06,26.39,26.39,22.778,24.137,18367,0
2008-10-07,25.155,25.186,22.87,22.87,15789,0
2008-10-08,21.606,24.321,20.216,22.531,30603,0
2008-10-09,22.223,23.056,20.926,21.113,14594,0
2008-10-10,20.989,20.989,14.414,16.851,82211,0
2008-10-13,17.871,21.205,17.809,19.446,74557,0
2008-10-14,22.778,22.84,20.216,21.14,21248,0
2008-10-15,21.606,21.606,19.908,19.908,18268,0
2008-10-16,19.753,20.526,17.47,20.123,15262,0
2008-10-17,19.137,20.895,19.137,20.062,45974,0
2008-10-20,21.205,22.531,20.989,22.47,19767,0
2008-10-21,22.285,25.309,21.914,22.501,28346,0
2008-10-22,22.407,22.562,21.543,21.759,5800,0
2008-10-23,21.574,21.697,20.864,20.957,7825,0
2008-10-24,19.66,20.803,19.198,20.216,15145,0
2008-10-27,20.434,20.526,19.229,19.446,17235,0
2008-10-28,19.599,19.846,18.982,19.69,14854,0
2008-10-29,19.69,20.68,19.63,20.278,12504,0
2008-10-30,20.74,21.42,20.556,20.926,15051,0
2008-10-31,20.864,21.326,20.341,20.74,17763,0
2008-11-03,21.14,22.16,20.803,21.759,20147,0
2008-11-04,21.914,22.345,21.606,22.068,41253,0
2008-11-05,21.914,21.914,20.989,20.989,15390,0
2008-11-06,20.68,20.68,18.982,19.137,12519,0
2008-11-07,19.137,20.216,19.013,19.539,31094,0
2008-11-10,19.137,19.599,18.581,18.705,17262,0
2008-11-11,18.797,18.797,16.76,18.056,16081,0
2008-11-12,18.026,18.056,15.71,16.236,23875,0
2008-11-13,16.697,16.822,14.844,16.822,27764,0
2008-11-14,16.729,16.944,16.296,16.851,10799,0
2008-11-17,16.729,17.128,15.463,17.1,17228,0
2008-11-18,16.481,17.07,16.328,16.45,12710,0
2008-11-19,16.481,16.481,14.6,14.6,19124,0
2008-11-20,14.013,14.259,12.594,13.889,21501,0
2008-11-21,13.828,13.828,12.13,13.581,30617,0
2008-11-24,13.581,14.753,13.581,14.351,15424,0
2008-11-25,14.506,14.661,14.229,14.351,4595,0
2008-11-26,14.198,15.215,13.889,14.814,21251,0
2008-11-28,15.463,16.666,15.463,16.08,15776,0
2008-12-01,15.434,16.328,14.414,14.414,15494,0
2008-12-02,15.865,15.865,14.383,14.506,16168,0
2008-12-03,14.506,14.907,13.951,14.567,16559,0
2008-12-04,14.692,15.001,13.458,13.458,25994,0
2008-12-05,13.18,13.797,12.748,13.797,7385,0
2008-12-08,13.981,15.402,13.981,15.031,20437,0
2008-12-09,14.6,14.723,13.951,14.444,16323,0
2008-12-10,14.6,15.215,14.136,14.878,10543,0
2008-12-11,14.907,15.495,14.166,14.351,59807,0
2008-12-12,13.889,14.351,13.427,14.229,43638,0
2008-12-15,14.229,14.629,13.92,14.536,12767,0
2008-12-16,14.536,15.71,13.981,14.937,27765,0
2008-12-17,15.279,15.402,14.6,14.814,20256,0
2008-12-18,14.814,15.926,13.427,13.86,57257,0
2008-12-19,14.444,14.444,13.148,13.148,12405,0
2008-12-22,13.334,14.937,12.839,13.458,41085,0
2008-12-23,13.581,13.767,12.964,13.55,24918,0
2008-12-24,14.629,14.629,13.767,13.889,16410,0
2008-12-26,13.889,14.692,13.364,13.613,15550,0
2008-12-29,13.55,13.55,12.346,12.437,46006,0
2008-12-30,12.346,12.809,12.099,12.377,31219,0
2008-12-31,12.377,13.736,12.377,13.736,41063,0
2009-01-02,13.889,15.834,13.736,15.587,24369,0
2009-01-05,16.143,17.314,16.049,16.481,44461,0
2009-01-06,16.976,17.593,16.266,17.314,36673,0
2009-01-07,17.747,17.747,16.697,17.439,18983,0
2009-01-08,16.976,18.273,16.976,18.242,11844,0
2009-01-09,18.426,18.828,17.716,18.18,13604,0
2009-01-12,18.211,18.519,17.007,17.409,16588,0
2009-01-13,17.531,18.394,17.439,18.026,10740,0
2009-01-14,18.056,18.056,17.501,17.747,8372,0
2009-01-15,17.377,17.593,16.359,17.377,10854,0
2009-01-16,17.409,17.902,17.409,17.902,6167,0
2009-01-20,18.087,18.087,17.439,17.439,10422,0
2009-01-21,17.716,17.841,16.637,17.747,12490,0
2009-01-22,17.284,17.716,16.976,17.716,5352,0
2009-01-23,17.439,17.501,17.038,17.038,6422,0
2009-01-26,17.655,17.902,17.501,17.871,6279,0
2009-01-27,17.655,18.642,17.624,17.902,23347,0
2009-01-28,18.581,20.186,18.211,19.846,38599,0
2009-01-29,19.846,19.846,18.982,19.107,11201,0
2009-01-30,19.352,19.414,18.519,19.044,11158,0
2009-02-02,18.89,18.89,18.458,18.674,4400,0
2009-02-03,18.581,19.723,18.581,19.723,7223,0
2009-02-04,19.599,20.031,18.95,19.198,13509,0
2009-02-05,19.013,20.618,18.828,20.216,8979,0
2009-02-06,20.526,22.038,20.216,21.174,16789,0
2009-02-09,21.482,22.778,21.14,22.625,20536,0
2009-02-10,22.932,23.55,21.42,21.42,15294,0
2009-02-11,21.513,21.853,21.205,21.759,5141,0
2009-02-12,23.149,23.581,21.42,23.119,25287,0
2009-02-13,23.149,25.557,22.902,24.754,41956,0
2009-02-17,24.754,24.754,22.778,23.304,27960,0
2009-02-18,23.304,23.304,20.834,21.42,22646,0
2009-02-19,21.574,21.574,19.013,19.044,22133,0
2009-02-20,18.705,18.705,17.038,17.593,18599,0
2009-02-23,17.192,17.809,16.976,17.223,13407,0
2009-02-24,16.913,18.859,16.913,18.55,19380,0
2009-02-25,20.093,22.531,19.229,20.772,22664,0
2009-02-26,20.68,21.113,20.216,20.434,5321,0
2009-02-27,20.155,20.155,19.476,19.599,8658,0
2009-03-02,19.476,19.569,17.963,17.963,9056,0
2009-03-03,18.364,18.581,17.223,17.624,8929,0
2009-03-04,17.531,18.426,17.531,18.364,8149,0
2009-03-05,18.211,18.211,17.007,17.439,12351,0
2009-03-06,17.284,17.284,15.308,16.173,18431,0
2009-03-09,16.143,16.266,14.937,15.094,11920,0
2009-03-10,15.495,16.512,15.434,16.512,15483,0
2009-03-11,16.481,17.501,16.08,17.007,10077,0
2009-03-12,17.284,19.013,17.192,18.982,12132,0
2009-03-13,19.044,19.569,18.642,19.137,8335,0
2009-03-16,19.013,19.229,18.519,18.519,12257,0
2009-03-17,18.613,19.229,18.489,19.137,10263,0
2009-03-18,19.229,19.446,19.137,19.322,7641,0
2009-03-19,19.446,20.618,19.352,20.526,8829,0
2009-03-20,20.68,20.864,20.526,20.556,3854,0
2009-03-23,20.68,21.391,20.463,20.989,10603,0
2009-03-24,20.062,20.155,19.292,19.66,13986,0
2009-03-25,19.66,19.938,19.137,19.292,9901,0
2009-03-26,19.292,19.908,19.292,19.846,7880,0
2009-03-27,19.229,19.229,18.581,18.859,15076,0
2009-03-30,18.674,18.674,16.637,16.883,25432,0
2009-03-31,17.038,18.736,16.944,18.458,14471,0
2009-04-01,17.933,19.137,17.933,19.075,7723,0
2009-04-02,19.292,19.66,19.229,19.446,7764,0
2009-04-03,19.723,19.723,19.414,19.723,3616,0
2009-04-06,19.446,19.816,19.292,19.599,6126,0
2009-04-07,19.137,19.137,17.902,18.489,17512,0
2009-04-08,18.674,19.569,18.674,18.674,16319,0
2009-04-09,18.89,19.507,18.149,18.336,25767,0
2009-04-13,18.336,18.336,17.344,18.117,17963,0
2009-04-14,18.056,18.705,17.747,18.211,20638,0
2009-04-15,17.809,18.519,17.747,18.211,8109,0
2009-04-16,18.489,18.55,18.242,18.55,4956,0
2009-04-17,18.273,18.982,18.211,18.859,10039,0
2009-04-20,18.394,18.489,18.149,18.18,1825,0
2009-04-21,18.117,18.642,18.117,18.519,5385,0
2009-04-22,18.458,19.075,18.211,18.705,11093,0
2009-04-23,18.581,18.828,18.519,18.674,12582,0
2009-04-24,18.797,19.107,18.797,18.828,4453,0
2009-04-27,18.489,18.736,18.303,18.581,8244,0
2009-04-28,18.519,19.446,18.458,19.446,11872,0
2009-04-29,19.507,19.969,18.92,18.982,22337,0
2009-04-30,18.828,18.982,18.426,18.489,23139,0
2009-05-01,18.613,18.89,18.394,18.458,16315,0
2009-05-04,18.613,19.446,18.581,19.292,14219,0
2009-05-05,19.292,19.476,18.581,18.859,8677,0
2009-05-06,19.013,19.569,19.013,19.507,6766,0
2009-05-07,19.753,19.846,19.352,19.352,15758,0
2009-05-08,19.446,21.391,19.446,20.492,11588,0
2009-05-11,20.341,20.401,18.394,18.674,26438,0
2009-05-12,18.89,18.89,18.273,18.426,9332,0
2009-05-13,17.747,17.747,13.951,13.951,85974,0
2009-05-14,14.136,14.629,13.889,14.351,21049,0
2009-05-15,14.013,14.506,13.951,13.981,12172,0
2009-05-18,13.92,14.259,13.49,13.643,36095,0
2009-05-19,13.674,14.29,13.427,13.889,26825,0
2009-05-20,13.302,14.198,13.302,13.427,27155,0
2009-05-21,13.272,13.519,13.088,13.272,12778,0
2009-05-22,13.302,13.92,13.302,13.519,31132,0
2009-05-26,13.613,13.797,13.272,13.643,7974,0
2009-05-27,13.797,13.951,13.148,13.148,22956,0
2009-05-28,13.056,13.396,12.686,12.995,13316,0
2009-05-29,13.117,13.828,12.809,13.736,12728,0
2009-06-01,13.889,14.351,13.889,14.259,26069,0
2009-06-02,14.351,14.536,14.229,14.476,13861,0
2009-06-03,14.444,14.536,14.073,14.259,15931,0
2009-06-04,14.414,14.414,14.073,14.104,16599,0
2009-06-05,13.951,14.414,13.211,13.211,58724,0
2009-06-08,13.396,13.613,12.964,13.334,16022,0
2009-06-09,13.581,13.581,13.025,13.364,20287,0
2009-06-10,13.272,13.396,11.666,12.469,82531,0
2009-06-11,12.346,13.828,12.346,13.427,21805,0
2009-06-12,13.427,13.889,12.809,13.736,21440,0
2009-06-15,13.981,14.351,13.889,14.259,27626,0
2009-06-16,14.567,15.001,14.536,14.536,27165,0
2009-06-17,14.692,14.723,13.951,14.198,9903,0
2009-06-18,14.198,14.969,14.198,14.969,10935,0
2009-06-19,14.969,15.247,13.828,14.013,9030,0
2009-06-22,13.643,13.889,12.901,12.901,10039,0
2009-06-23,13.211,13.49,12.87,13.302,9668,0
2009-06-24,13.334,13.951,13.334,13.951,8108,0
2009-06-25,13.951,14.661,13.951,14.506,4668,0
2009-06-26,14.444,14.506,13.674,14.506,17920,0
2009-06-29,14.322,14.322,13.117,13.18,34343,0
2009-06-30,13.18,13.211,12.839,12.901,12522,0
2009-07-01,13.056,13.458,12.932,12.964,23607,0
2009-07-02,12.87,13.241,12.594,12.964,14442,0
2009-07-06,12.87,12.964,12.624,12.715,11772,0
2009-07-07,12.839,12.839,12.53,12.779,12540,0
2009-07-08,12.839,13.302,12.469,12.809,10000,0
2009-07-09,13.025,13.613,12.87,13.613,19178,0
2009-07-10,13.458,13.613,13.056,13.117,9773,0
2009-07-13,13.148,13.767,13.117,13.736,7233,0
2009-07-14,13.86,14.073,13.704,13.889,14389,0
2009-07-15,13.86,14.351,13.828,14.136,26906,0
2009-07-16,14.29,14.567,14.136,14.383,22507,0
2009-07-17,14.476,14.753,14.383,14.753,9200,0
2009-07-20,14.844,14.937,14.506,14.661,31419,0
2009-07-21,14.937,15.434,14.692,15.434,34771,0
2009-07-22,15.434,16.389,15.247,16.359,38094,0
2009-07-23,16.512,17.593,16.359,17.531,56014,0
2009-07-24,17.747,19.013,17.47,18.642,52369,0
2009-07-27,18.859,19.816,18.613,19.044,31281,0
2009-07-28,18.797,18.89,18.149,18.705,17897,0
2009-07-29,18.364,18.89,18.364,18.736,23568,0
2009-07-30,18.982,20.587,18.828,19.69,49242,0
2009-07-31,19.414,19.414,16.204,16.976,57063,0
2009-08-03,17.439,18.394,17.409,17.871,20630,0
2009-08-04,17.902,18.613,17.902,18.394,11772,0
2009-08-05,18.426,18.519,17.994,18.303,16939,0
2009-08-06,18.273,18.364,17.747,17.747,11041,0
2009-08-07,17.963,18.519,17.747,18.364,15298,0
2009-08-10,18.364,18.364,17.809,17.963,7847,0
2009-08-11,18.149,19.075,18.149,18.613,15718,0
2009-08-12,18.642,19.908,18.613,19.539,25563,0
2009-08-13,19.352,19.599,19.198,19.352,9044,0
2009-08-14,19.352,19.599,19.292,19.322,5970,0
2009-08-17,19.352,19.352,18.117,18.519,19361,0
2009-08-18,18.519,18.674,18.18,18.394,7520,0
2009-08-19,18.426,19.075,18.426,19.075,9526,0
2009-08-20,18.674,18.705,17.344,17.841,15973,0
2009-08-21,17.933,18.364,17.809,18.364,7174,0
2009-08-24,18.364,18.765,18.364,18.705,10826,0
2009-08-25,18.613,18.89,18.026,18.364,10085,0
2009-08-26,18.273,18.55,18.149,18.489,4662,0
2009-08-27,18.613,18.642,18.273,18.303,4229,0
2009-08-28,18.426,18.519,17.963,17.963,7669,0
2009-08-31,17.841,17.841,17.192,17.716,7157,0
2009-09-01,17.902,17.963,16.822,16.883,12315,0
2009-09-02,17.07,17.07,16.512,16.822,7120,0
2009-09-03,16.944,17.1,16.45,16.792,9123,0
2009-09-04,16.637,18.026,16.637,17.871,13896,0
2009-09-08,17.902,18.674,17.779,18.581,15217,0
2009-09-09,18.642,18.642,18.426,18.519,3649,0
2009-09-10,18.613,18.95,18.458,18.859,4885,0
2009-09-11,18.828,19.198,18.613,18.736,10953,0
2009-09-14,18.674,18.674,18.242,18.613,6422,0
2009-09-15,18.581,18.89,18.55,18.828,5885,0
2009-09-16,18.519,20.031,18.519,20.002,24787,0
2009-09-17,19.969,20.216,19.384,19.599,14594,0
2009-09-18,19.723,20.401,19.569,20.186,14482,0
2009-09-21,20.216,20.526,19.69,20.371,14559,0
2009-09-22,20.989,21.02,19.539,20.463,14924,0
2009-09-23,20.618,20.618,20.093,20.248,6135,0
2009-09-24,20.062,20.492,19.816,20.062,9563,0
2009-09-25,19.908,20.526,19.753,20.155,7366,0
2009-09-28,19.753,20.371,19.569,20.002,7204,0
2009-09-29,20.341,20.341,19.507,19.908,11180,0
2009-09-30,20.123,20.526,19.723,20.123,4476,0
2009-10-01,20.341,20.618,20.123,20.248,8141,0
2009-10-02,20.248,20.248,19.599,19.908,6668,0
2009-10-05,19.784,20.093,19.414,20.031,5080,0
2009-10-06,20.062,20.463,20.002,20.123,8307,0
2009-10-07,20.155,20.216,19.66,20.031,2543,0
2009-10-08,20.216,20.556,20.186,20.556,6749,0
2009-10-09,20.772,20.989,20.248,20.74,9221,0
2009-10-12,20.71,20.989,20.71,20.989,3344,0
2009-10-13,21.05,21.05,20.155,20.526,15814,0
2009-10-14,20.278,20.526,19.846,20.278,11240,0
2009-10-15,20.155,20.155,19.352,19.938,13712,0
2009-10-16,19.63,19.877,19.384,19.569,8484,0
2009-10-19,19.446,19.69,19.044,19.198,8547,0
2009-10-20,19.075,19.168,18.242,18.426,15023,0
2009-10-21,18.242,19.168,18.211,18.765,17045,0
2009-10-22,18.613,18.92,18.211,18.642,9722,0
2009-10-23,18.364,18.982,18.336,18.394,9934,0
2009-10-26,18.55,18.797,18.242,18.642,3544,0
2009-10-27,18.489,18.519,17.409,18.242,14618,0
2009-10-28,18.211,18.859,18.211,18.458,11681,0
2009-10-29,18.458,19.075,18.303,18.89,3162,0
2009-10-30,18.92,18.95,18.364,18.489,8936,0
2009-11-02,18.519,18.642,18.211,18.519,8993,0
2009-11-03,18.394,18.613,18.394,18.55,7997,0
2009-11-04,18.674,19.013,18.674,18.982,3031,0
2009-11-05,18.95,18.982,18.797,18.982,1620,0
2009-11-06,18.613,19.044,17.841,18.458,22322,0
2009-11-09,18.765,18.828,18.519,18.674,8613,0
2009-11-10,18.642,18.982,18.642,18.797,4668,0
2009-11-11,18.642,19.137,18.642,18.982,8427,0
2009-11-12,19.107,19.168,18.642,18.674,4873,0
2009-11-13,18.705,18.828,18.55,18.765,2868,0
2009-11-16,18.982,19.168,18.705,18.828,6458,0
2009-11-17,18.55,18.736,17.902,18.519,42486,0
2009-11-18,18.519,19.075,18.519,18.89,4942,0
2009-11-19,18.336,18.613,17.624,18.273,11388,0
2009-11-20,18.056,18.117,17.902,18.087,7234,0
2009-11-23,18.087,18.674,18.087,18.458,3685,0
2009-11-24,18.581,19.229,18.581,19.044,6254,0
2009-11-25,18.95,19.229,18.828,18.859,4803,0
2009-11-27,18.859,18.859,18.828,18.828,1442,0
2009-11-30,18.982,19.938,18.95,19.229,10839,0
2009-12-01,19.352,19.569,19.292,19.446,3010,0
2009-12-02,19.446,19.784,19.137,19.292,8678,0
2009-12-03,19.446,19.877,19.198,19.352,4206,0
2009-12-04,19.66,19.784,19.044,19.198,5065,0
2009-12-07,19.044,19.198,18.89,19.075,5143,0
2009-12-08,18.95,18.982,18.519,18.55,15159,0
2009-12-09,18.55,19.168,18.55,19.013,10407,0
2009-12-10,19.414,19.569,18.982,19.414,11718,0
2009-12-11,19.539,19.599,19.137,19.137,6870,0
2009-12-14,19.137,19.539,19.013,19.292,8669,0
2009-12-15,19.107,19.599,18.982,19.384,11651,0
2009-12-16,19.26,19.352,18.982,19.229,9189,0
2009-12-17,19.229,19.229,18.613,18.982,10357,0
2009-12-18,19.075,19.539,18.982,19.26,6896,0
2009-12-21,19.137,19.446,18.982,18.982,5247,0
2009-12-22,19.013,19.322,18.982,19.322,13242,0
2009-12-23,19.446,19.507,19.352,19.507,3936,0
2009-12-24,19.569,19.846,19.446,19.539,8165,0
2009-12-28,19.446,20.341,19.198,19.784,14877,0
2009-12-29,19.507,20.341,19.446,20.186,10179,0
2009-12-30,20.248,20.587,20.123,20.248,8662,0
2009-12-31,20.308,20.371,19.816,20.123,8917,0
2010-01-04,19.908,20.68,19.908,20.618,11757,0
2010-01-05,20.648,21.266,20.618,21.266,12448,0
2010-01-06,20.864,21.914,20.803,21.667,30995,0
2010-01-07,21.79,22.253,21.513,22.099,22253,0
2010-01-08,22.068,23.119,22.068,22.994,19492,0
2010-01-11,22.963,23.396,22.378,23.149,25739,0
2010-01-12,23.149,23.149,22.625,22.748,13747,0
2010-01-13,22.748,22.748,21.391,21.79,19458,0
2010-01-14,21.79,21.822,20.834,20.864,17426,0
2010-01-15,20.803,21.452,20.492,20.834,12247,0
2010-01-19,20.926,21.637,20.834,21.637,12470,0
2010-01-20,21.79,21.79,21.113,21.452,6050,0
2010-01-21,21.606,21.759,21.081,21.266,8990,0
2010-01-22,21.266,21.482,21.14,21.14,7436,0
2010-01-25,21.482,21.637,21.14,21.14,6609,0
2010-01-26,21.358,21.513,20.989,21.14,5341,0
2010-01-27,21.05,21.574,21.05,21.205,9109,0
2010-01-28,21.205,21.42,21.081,21.174,4716,0
2010-01-29,21.205,21.234,20.587,20.618,10319,0
2010-02-01,20.772,20.957,20.618,20.834,2671,0
2010-02-02,20.926,21.42,20.926,21.266,5367,0
2010-02-03,21.266,21.266,20.926,21.02,3397,0
2010-02-04,20.926,20.926,20.492,20.526,4497,0
2010-02-05,20.401,20.401,19.539,19.816,12461,0
2010-02-08,19.908,20.989,19.908,20.526,14337,0
2010-02-09,20.556,20.895,20.371,20.556,6808,0
2010-02-10,20.341,20.74,20.341,20.526,3098,0
2010-02-11,20.526,21.42,20.434,21.113,7029,0
2010-02-12,20.895,22.253,20.648,20.989,3295,0
2010-02-16,20.989,21.543,20.895,21.296,8032,0
2010-02-17,21.113,21.543,20.957,21.42,17734,0
2010-02-18,21.452,21.606,21.452,21.543,3710,0
2010-02-19,21.574,21.759,20.926,21.606,9465,0
2010-02-22,21.266,21.452,20.74,21.05,8501,0
2010-02-23,20.772,21.14,20.648,21.081,4698,0
2010-02-24,21.205,21.358,20.926,21.174,3850,0
2010-02-25,20.74,21.205,20.68,21.14,5521,0
2010-02-26,21.266,21.326,20.989,21.14,8216,0
2010-03-01,21.358,21.358,21.205,21.326,2893,0
2010-03-02,21.326,21.574,21.174,21.482,11285,0
2010-03-03,21.358,22.068,21.358,21.759,10720,0
2010-03-04,21.914,21.945,21.482,21.606,14032,0
2010-03-05,21.914,22.316,21.606,22.099,18553,0
2010-03-08,22.253,22.345,21.296,21.759,11493,0
2010-03-09,21.79,22.717,21.728,21.822,26872,0
2010-03-10,21.975,22.47,21.606,22.285,19167,0
2010-03-11,22.223,23.427,22.223,23.273,16344,0
2010-03-12,23.119,23.642,22.378,23.027,19987,0
2010-03-15,22.84,23.149,22.223,22.378,9348,0
2010-03-16,22.378,23.056,22.378,22.902,8001,0
2010-03-17,22.994,23.396,22.717,22.902,16729,0
2010-03-18,22.994,23.027,22.625,22.625,20837,0
2010-03-19,22.656,22.717,22.316,22.47,7726,0
2010-03-22,22.378,22.47,22.13,22.13,6001,0
2010-03-23,22.192,22.378,22.006,22.192,10512,0
2010-03-24,22.16,22.501,22.006,22.378,13525,0
2010-03-25,22.378,22.84,22.378,22.47,3684,0
2010-03-26,22.562,23.304,22.562,23.119,8984,0
2010-03-29,23.365,23.365,22.717,22.748,5662,0
2010-03-30,22.84,22.84,22.438,22.438,9270,0
2010-03-31,22.407,23.149,22.378,22.902,7042,0
2010-04-01,23.056,23.24,22.994,23.24,3863,0
2010-04-05,23.24,23.891,23.24,23.612,7935,0
2010-04-06,23.427,23.705,23.24,23.457,5987,0
2010-04-07,23.21,23.519,23.056,23.119,7760,0
2010-04-08,23.027,23.612,23.027,23.427,5841,0
2010-04-09,23.891,24.476,23.891,24.044,15889,0
2010-04-12,24.073,24.353,23.829,24.014,13799,0
2010-04-13,24.105,24.2,23.736,23.92,6390,0
2010-04-14,23.952,24.321,23.798,24.044,6872,0
2010-04-15,24.2,24.353,23.859,23.92,5040,0
2010-04-16,23.891,24.167,23.334,23.457,12527,0
2010-04-19,23.304,23.612,22.994,23.027,13452,0
2010-04-20,23.088,23.519,23.088,23.427,4608,0
2010-04-21,23.396,23.488,23.119,23.273,7428,0
2010-04-22,23.365,23.519,23.21,23.396,5573,0
2010-04-23,23.457,23.736,23.21,23.457,15795,0
2010-04-26,23.457,23.488,23.027,23.056,10777,0
2010-04-27,22.994,23.181,22.778,22.932,7849,0
2010-04-28,22.994,23.149,22.84,23.056,4808,0
2010-04-29,23.488,23.55,23.181,23.365,6462,0
2010-04-30,23.273,23.612,23.149,23.149,8701,0
2010-05-03,23.457,23.798,23.21,23.55,14639,0
2010-05-04,23.334,23.612,23.181,23.24,7234,0
2010-05-05,22.84,23.273,22.593,22.656,6755,0
2010-05-06,22.562,22.562,18.982,20.68,31892,0
2010-05-07,21.081,21.14,19.292,19.539,24328,0
2010-05-10,21.296,21.296,20.155,21.02,18652,0
2010-05-11,21.574,22.192,21.02,21.759,12529,0
2010-05-12,21.637,22.192,21.637,22.038,5741,0
2010-05-13,21.697,21.728,19.013,19.723,74215,0
2010-05-14,19.753,20.895,19.352,20.216,34209,0
2010-05-17,19.816,19.969,19.322,19.599,16840,0
2010-05-18,19.63,19.63,18.55,18.613,19800,0
2010-05-19,18.736,18.736,17.809,18.026,13982,0
2010-05-20,17.686,17.779,16.792,16.976,33691,0
2010-05-21,16.883,17.655,16.883,17.655,15568,0
2010-05-24,17.779,17.809,17.563,17.563,1288,0
2010-05-25,16.512,16.913,16.266,16.822,19785,0
2010-05-26,17.284,17.284,16.359,16.822,17658,0
2010-05-27,16.976,17.809,16.976,17.779,11180,0
2010-05-28,17.747,17.902,17.624,17.902,13107,0
2010-06-01,17.902,17.933,17.284,17.314,6490,0
2010-06-02,17.377,18.087,17.344,17.809,11485,0
2010-06-03,17.809,18.026,17.809,17.963,3378,0
2010-06-04,17.994,18.056,17.593,17.841,7883,0
2010-06-07,17.624,17.624,16.976,17.07,7909,0
2010-06-08,16.976,17.007,16.266,16.666,11269,0
2010-06-09,16.822,17.192,16.666,16.822,14818,0
2010-06-10,16.822,17.439,16.822,17.161,11607,0
2010-06-11,16.822,17.161,16.822,17.161,5395,0
2010-06-14,17.128,17.377,17.007,17.007,5493,0
2010-06-15,17.07,17.439,17.07,17.377,4750,0
2010-06-16,17.07,17.841,17.038,17.747,4585,0
2010-06-17,17.809,17.933,17.593,17.779,9356,0
2010-06-18,17.716,18.149,17.716,18.149,4420,0
2010-06-21,18.211,18.211,17.809,18.026,3168,0
2010-06-22,18.056,18.056,17.871,17.902,2747,0
2010-06-23,18.056,18.18,18.056,18.056,3224,0
2010-06-24,18.026,18.056,18.026,18.056,4126,0
2010-06-25,18.056,18.056,17.377,17.439,11568,0
2010-06-28,17.284,17.284,16.944,17.007,7277,0
2010-06-29,16.976,16.976,16.266,16.359,6365,0
2010-06-30,16.359,17.007,16.359,16.822,7080,0
2010-07-01,16.45,16.666,15.74,15.926,21217,0
2010-07-02,15.74,16.049,15.74,15.988,5087,0
2010-07-06,16.018,16.266,16.018,16.111,2798,0
2010-07-07,16.266,16.606,16.173,16.606,4579,0
2010-07-08,16.637,16.913,16.359,16.913,10323,0
2010-07-09,16.236,17.439,16.111,17.377,9811,0
2010-07-12,17.284,17.284,16.666,17.253,6301,0
2010-07-13,17.253,17.963,17.161,17.501,17096,0
2010-07-14,17.439,17.439,16.792,17.038,12891,0
2010-07-15,16.944,16.944,16.512,16.792,12269,0
2010-07-16,16.792,16.792,16.359,16.512,8858,0
2010-07-19,16.697,16.944,16.389,16.913,5606,0
2010-07-20,16.666,16.976,16.637,16.944,3593,0
2010-07-21,16.976,17.284,16.637,16.666,11672,0
2010-07-22,16.76,17.284,16.637,16.637,9736,0
2010-07-23,16.637,17.038,16.481,16.851,13062,0
2010-07-26,16.666,17.344,16.666,17.161,18775,0
2010-07-27,17.192,17.963,17.038,17.716,11171,0
2010-07-28,17.593,17.902,17.593,17.902,4554,0
2010-07-29,17.902,18.087,17.902,18.087,10592,0
2010-07-30,18.087,18.364,18.087,18.149,5488,0
2010-08-02,18.364,18.519,18.18,18.426,3099,0
2010-08-03,18.149,18.705,18.149,18.519,7389,0
2010-08-04,18.394,19.044,18.394,18.859,8234,0
2010-08-05,19.013,19.322,18.95,19.229,7356,0
2010-08-06,19.168,19.446,19.168,19.414,6112,0
2010-08-09,19.723,19.877,19.476,19.476,7805,0
2010-08-10,19.384,19.753,19.292,19.63,7683,0
2010-08-11,19.63,19.63,18.797,18.859,11586,0
2010-08-12,18.705,19.013,18.581,18.736,2688,0
2010-08-13,18.828,18.95,18.642,18.859,2919,0
2010-08-16,18.55,18.55,16.729,16.76,52565,0
2010-08-17,17.284,17.409,16.729,16.76,36236,0
2010-08-18,16.883,17.223,16.883,16.883,13229,0
2010-08-19,16.512,17.284,16.512,17.284,16872,0
2010-08-20,17.161,17.284,16.976,17.07,13614,0
2010-08-23,16.976,17.038,16.666,16.944,13395,0
2010-08-24,16.822,16.944,16.822,16.944,5443,0
2010-08-25,16.822,17.128,16.76,16.976,8151,0
2010-08-26,16.976,17.128,16.822,17.1,4064,0
2010-08-27,17.07,17.344,17.007,17.284,8932,0
2010-08-30,17.284,17.439,17.284,17.377,9745,0
2010-08-31,17.1,17.377,17.038,17.344,7112,0
2010-09-01,17.439,17.593,17.07,17.192,11923,0
2010-09-02,17.284,17.284,16.851,17.161,7868,0
2010-09-03,17.1,17.1,16.666,16.913,13213,0
2010-09-07,16.976,17.1,16.851,16.913,6352,0
2010-09-08,16.944,17.284,16.944,17.192,4058,0
2010-09-09,17.284,17.716,17.223,17.716,7298,0
2010-09-10,17.747,18.056,17.686,17.963,47769,0
2010-09-13,17.809,17.871,17.531,17.655,10224,0
2010-09-14,17.779,17.779,16.851,16.944,18099,0
2010-09-15,16.913,17.1,16.851,17.07,7900,0
2010-09-16,17.128,17.284,16.851,16.913,6814,0
2010-09-17,16.944,17.624,16.851,17.593,16132,0
2010-09-20,17.593,17.779,17.284,17.779,19391,0
2010-09-21,17.779,17.779,17.284,17.531,10191,0
2010-09-22,17.439,17.994,17.439,17.747,39390,0
2010-09-23,17.841,18.026,17.686,17.747,21001,0
2010-09-24,17.933,17.963,17.747,17.779,12507,0
2010-09-27,17.841,17.841,17.593,17.779,9944,0
2010-09-28,17.779,18.026,17.716,17.779,11314,0
2010-09-29,17.716,17.809,17.284,17.314,9651,0
2010-09-30,17.47,17.47,17.192,17.284,7246,0
2010-10-01,17.192,17.563,17.128,17.284,24759,0
2010-10-04,17.377,17.47,17.038,17.344,21601,0
2010-10-05,17.344,17.344,17.038,17.284,30804,0
2010-10-06,17.284,17.284,16.883,17.128,19113,0
2010-10-07,17.038,17.344,16.729,17.128,15867,0
2010-10-08,17.994,18.705,17.994,18.458,43937,0
2010-10-11,18.55,19.137,18.55,19.013,32059,0
2010-10-12,18.89,19.877,18.89,19.877,26199,0
2010-10-13,19.908,20.556,19.816,20.401,42710,0
2010-10-14,20.216,20.68,19.784,20.463,24239,0
2010-10-15,20.68,20.74,20.434,20.526,6456,0
2010-10-18,20.68,21.05,20.68,21.02,27838,0
2010-10-19,21.05,21.326,20.68,21.14,49750,0
2010-10-20,21.174,21.606,21.14,21.543,21476,0
2010-10-21,21.574,21.697,21.14,21.606,18148,0
2010-10-22,21.667,21.914,21.574,21.853,15978,0
2010-10-25,21.914,22.13,21.637,21.667,24485,0
2010-10-26,21.759,22.006,21.326,21.975,25906,0
2010-10-27,21.914,22.068,21.822,22.038,18181,0
2010-10-28,22.068,22.068,21.79,21.79,15464,0
2010-10-29,21.752,21.938,21.72,21.845,15684,0
2010-11-01,21.759,21.975,21.667,21.884,33837,0
2010-11-02,21.945,21.945,21.574,21.697,11083,0
2010-11-03,21.759,21.759,21.452,21.513,15899,0
2010-11-04,22.099,22.316,21.759,21.759,20832,0
2010-11-05,21.914,22.068,21.482,21.728,16895,0
2010-11-08,21.759,21.884,21.482,21.697,11901,0
2010-11-09,21.884,22.285,21.637,22.192,16513,0
2010-11-10,22.316,22.686,22.038,22.625,24270,0
2010-11-11,22.501,22.593,22.192,22.47,30542,0
2010-11-12,22.378,22.531,22.345,22.438,11828,0
2010-11-15,22.625,22.625,22.378,22.501,5089,0
2010-11-16,22.378,22.562,22.068,22.562,26756,0
2010-11-17,22.562,22.87,22.562,22.87,7541,0
2010-11-18,22.562,22.809,22.253,22.593,11383,0
2010-11-19,22.531,22.656,22.378,22.656,10517,0
2010-11-22,22.686,22.778,22.47,22.593,7769,0
2010-11-23,22.253,22.531,22.223,22.407,9539,0
2010-11-24,22.501,22.902,22.501,22.84,5153,0
2010-11-26,22.84,22.87,22.809,22.809,2550,0
2010-11-29,22.625,22.717,22.531,22.717,3757,0
2010-11-30,22.809,22.809,22.285,22.47,20134,0
2010-12-01,22.656,22.902,22.438,22.84,10352,0
2010-12-02,22.717,23.027,22.686,22.902,7339,0
2010-12-03,22.902,22.932,22.778,22.84,8606,0
2010-12-06,22.87,22.963,22.593,22.902,15023,0
2010-12-07,22.87,22.994,22.47,22.47,11416,0
2010-12-08,22.438,22.593,22.068,22.099,6768,0
2010-12-09,22.006,22.038,21.759,21.914,11828,0
2010-12-10,22.006,22.068,21.391,21.667,11547,0
2010-12-13,21.606,21.606,20.957,21.205,22313,0
2010-12-14,21.05,21.975,21.05,21.513,20261,0
2010-12-15,21.543,21.853,21.234,21.296,14004,0
2010-12-16,21.205,21.42,21.081,21.326,4840,0
2010-12-17,21.42,21.667,21.42,21.574,7551,0
2010-12-20,21.667,21.975,21.606,21.914,7918,0
2010-12-21,21.914,22.316,21.914,22.223,8040,0
2010-12-22,22.223,22.438,22.223,22.438,7485,0
2010-12-23,22.378,23.119,22.378,22.84,9271,0
2010-12-27,23.027,23.056,22.84,22.87,4168,0
2010-12-28,23.027,23.027,22.84,22.84,7222,0
2010-12-29,22.932,23.149,22.87,23.056,4506,0
2010-12-30,22.932,22.963,22.778,22.778,5496,0
2010-12-31,22.655,22.779,22.4,22.528,6425,0
2011-01-03,22.438,22.686,22.438,22.686,2470,0
2011-01-04,22.717,22.994,22.686,22.87,4683,0
2011-01-05,22.932,23.55,22.809,23.119,4702,0
2011-01-06,23.119,23.736,22.932,23.304,8960,0
2011-01-07,23.427,23.642,23.149,23.365,3137,0
2011-01-10,23.119,23.149,22.531,22.686,5462,0
2011-01-11,22.625,22.717,22.593,22.686,2341,0
2011-01-12,22.932,23.149,22.84,22.963,6189,0
2011-01-13,22.932,23.427,22.932,23.334,7509,0
2011-01-14,23.457,23.612,23.149,23.149,6602,0
2011-01-18,23.457,23.55,23.149,23.149,2687,0
2011-01-19,23.304,23.334,22.84,22.84,3442,0
2011-01-20,22.87,22.963,22.717,22.717,3631,0
2011-01-21,22.778,22.778,22.378,22.47,5846,0
2011-01-24,22.686,22.686,22.378,22.531,2953,0
2011-01-25,22.593,22.656,22.531,22.531,1688,0
2011-01-26,22.531,22.809,22.47,22.748,5892,0
2011-01-27,23.119,23.334,22.932,22.932,5941,0
2011-01-28,23.027,23.24,22.87,23.088,6583,0
2011-01-31,23.002,23.382,22.938,23.287,2641,0
2011-02-01,23.304,23.334,23.056,23.273,6931,0
2011-02-02,23.181,24.014,23.149,24.014,12649,0
2011-02-03,23.891,24.692,23.891,24.692,18400,0
2011-02-04,24.63,24.664,24.137,24.476,10601,0
2011-02-07,24.26,24.446,24.014,24.137,4496,0
2011-02-08,24.229,24.415,23.736,23.766,5557,0
2011-02-09,23.766,24.014,23.736,24.014,2940,0
2011-02-10,24.014,24.167,23.642,24.044,5208,0
2011-02-11,23.952,24.014,23.55,23.581,4955,0
2011-02-14,23.612,24.014,23.612,23.891,3560,0
2011-02-15,23.705,23.798,23.21,23.672,14172,0
2011-02-16,23.457,24.044,23.457,24.014,9030,0
2011-02-18,24.692,25.032,24.692,24.876,7389,0
2011-02-22,24.692,25.186,24.692,25.155,19784,0
2011-02-23,25.155,25.557,25.001,25.464,10149,0
2011-02-24,25.403,26.019,25.403,25.772,19519,0
2011-02-25,25.986,25.986,24.784,25.618,13494,0
2011-02-28,25.772,26.235,25.495,26.235,17257,0
2011-03-01,26.081,26.39,26.081,26.112,13450,0
2011-03-02,26.205,26.205,25.587,25.587,5953,0
2011-03-03,25.958,25.958,25.433,25.618,3582,0
2011-03-04,25.649,25.649,25.217,25.248,2138,0
2011-03-07,25.68,26.852,25.525,25.896,19936,0
2011-03-08,25.958,26.39,25.927,26.39,4017,0
2011-03-09,26.543,27.07,26.543,26.852,50131,0
2011-03-10,26.543,27.316,26.235,27.284,32207,0
2011-03-11,26.852,27.471,26.852,27.376,30744,0
2011-03-14,27.376,27.685,27.223,27.408,15719,0
2011-03-15,27.162,27.316,26.884,27.162,9624,0
2011-03-16,27.223,27.471,26.235,26.852,31542,0
2011-03-17,26.945,26.976,26.76,26.82,6601,0
2011-03-18,26.697,27.07,26.697,27.007,12786,0
2011-03-21,27.099,27.438,26.945,27.438,5366,0
2011-03-22,27.376,27.408,27.162,27.376,9897,0
2011-03-23,27.223,27.841,27.223,27.717,11318,0
2011-03-24,27.655,27.81,27.563,27.717,9224,0
2011-03-25,27.779,27.779,27.563,27.623,10143,0
2011-03-28,27.593,27.593,27.07,27.192,5240,0
2011-03-29,26.913,27.162,26.79,27.007,11518,0
2011-03-30,27.099,27.131,26.852,26.913,10502,0
2011-03-31,26.677,27.089,26.614,27.057,15569,0
2011-04-01,26.945,27.408,26.82,27.346,10796,0
2011-04-04,27.253,27.717,27.253,27.593,8269,0
2011-04-05,27.563,28.211,27.563,27.994,12649,0
2011-04-06,28.397,28.458,27.871,28.149,7604,0
2011-04-07,28.242,28.613,28.118,28.519,8117,0
2011-04-08,28.428,28.582,27.871,28.026,12659,0
2011-04-11,28.118,28.118,27.038,27.038,9889,0
2011-04-12,26.945,27.253,26.575,26.697,5174,0
2011-04-13,26.82,26.852,26.265,26.39,13435,0
2011-04-14,26.543,26.82,26.543,26.79,4407,0
2011-04-15,26.79,26.79,26.605,26.76,10816,0
2011-04-18,26.697,26.697,26.39,26.513,13434,0
2011-04-19,26.513,26.543,26.235,26.451,3386,0
2011-04-20,26.605,26.697,26.483,26.668,21156,0
2011-04-21,26.635,26.668,26.39,26.483,3483,0
2011-04-25,26.298,26.513,26.298,26.513,1570,0
2011-04-26,26.543,26.76,26.235,26.697,16913,0
2011-04-27,26.513,26.513,25.864,26.298,20502,0
2011-04-28,26.235,26.483,26.142,26.235,3070,0
2011-04-29,26.202,26.453,26.202,26.233,5391,0
2011-05-02,26.174,26.265,26.112,26.235,4840,0
2011-05-03,26.142,26.174,25.68,26.081,16494,0
2011-05-04,25.958,26.235,25.618,26.174,18598,0
2011-05-05,26.019,26.697,26.019,26.543,10808,0
2011-05-06,26.39,26.39,25.864,26.049,6616,0
2011-05-09,25.958,25.986,25.709,25.864,5763,0
2011-05-10,25.958,25.958,25.618,25.74,11605,0
2011-05-11,25.74,26.205,25.649,25.986,14747,0
2011-05-12,26.049,26.205,25.74,25.864,14058,0
2011-05-13,25.986,26.235,25.896,26.205,7218,0
2011-05-16,26.174,26.205,25.896,25.986,3462,0
2011-05-17,25.927,26.205,25.618,26.142,14627,0
2011-05-18,26.112,26.575,26.112,26.575,11763,0
2011-05-19,26.513,26.543,26.265,26.513,4297,0
2011-05-20,26.235,26.697,26.235,26.575,9990,0
2011-05-23,26.513,26.543,26.081,26.081,4350,0
2011-05-24,25.864,26.112,25.74,26.112,11168,0
2011-05-25,26.142,26.543,26.142,26.451,14172,0
2011-05-26,26.543,26.543,25.986,26.328,1793,0
2011-05-27,26.174,26.205,25.803,25.864,1785,0
2011-05-31,26.033,26.376,26.033,26.376,2814,0
2011-06-01,26.451,26.543,26.235,26.265,4950,0
2011-06-02,26.265,26.543,26.265,26.513,4187,0
2011-06-03,26.513,26.543,26.235,26.358,7793,0
2011-06-06,26.265,26.328,26.049,26.081,3244,0
2011-06-07,26.112,26.265,25.835,25.927,13606,0
2011-06-08,25.896,25.896,25.68,25.709,7490,0
2011-06-09,25.709,26.174,25.709,26.081,4892,0
2011-06-10,25.958,25.958,24.571,24.846,76435,0
2011-06-13,24.754,24.754,23.92,24.384,14846,0
2011-06-14,24.446,24.446,24.26,24.321,6717,0
2011-06-15,24.167,24.571,24.167,24.292,6999,0
2011-06-16,24.346,24.5,23.907,24.157,9334,0
2011-06-17,24.044,24.26,23.952,24.073,8770,0
2011-06-20,24.073,24.167,24.014,24.014,3474,0
2011-06-21,24.014,24.229,23.982,24.2,1929,0
2011-06-22,24.26,24.415,24.229,24.384,5260,0
2011-06-23,24.292,25.001,24.292,24.692,19521,0
2011-06-24,24.816,24.816,24.292,24.537,3127,0
2011-06-27,24.415,24.537,24.073,24.415,24057,0
2011-06-28,24.384,24.692,24.167,24.692,14462,0
2011-06-29,24.599,24.937,24.599,24.876,9031,0
2011-06-30,24.839,25.061,24.839,24.998,4733,0
2011-07-01,24.846,26.358,24.846,26.358,19783,0
2011-07-05,26.235,26.605,25.927,26.575,12509,0
2011-07-06,26.407,26.5,25.876,26.44,9096,0
2011-07-07,26.42,26.697,26.174,26.575,5209,0
2011-07-08,26.328,26.79,26.235,26.76,20201,0
2011-07-11,26.635,27.162,26.019,27.07,10494,0
2011-07-12,26.908,27.564,26.908,27.407,20582,0
2011-07-13,27.438,27.779,27.223,27.779,13807,0
2011-07-14,27.779,27.841,27.438,27.438,15437,0
2011-07-15,27.563,27.749,26.945,27.162,6195,0
2011-07-18,26.945,26.945,26.39,26.42,4309,0
2011-07-19,26.5,26.72,26.313,26.468,5983,0
2011-07-20,26.575,26.635,26.39,26.543,2528,0
2011-07-21,26.635,26.884,26.635,26.728,4672,0
2011-07-22,26.483,26.575,26.235,26.513,3498,0
2011-07-25,26.358,26.605,26.081,26.605,6169,0
2011-07-26,26.75,26.75,26.25,26.376,4396,0
2011-07-27,26.39,26.513,24.876,25.125,25901,0
2011-07-28,25.375,27.752,25.375,26.939,45213,0
2011-07-29,26.55,27.089,26.233,26.71,8997,0
2011-08-01,26.945,27.162,26.697,27.162,6392,0
2011-08-02,27.033,27.437,26.97,27.033,8869,0
2011-08-03,27.131,27.316,26.852,27.007,3192,0
2011-08-04,27,27,25.938,26.063,12131,0
2011-08-05,25.251,25.406,24.687,25.157,20955,0
2011-08-08,24.229,24.229,22.932,23.181,12566,0
2011-08-09,23.304,24.415,23.149,24.137,18303,0
2011-08-10,23.705,24.723,23.672,24.014,10273,0
2011-08-11,24.073,25.649,24.073,25.155,6318,0
2011-08-12,24.937,25.22,24.687,25.094,2828,0
2011-08-15,25.22,25.438,25.032,25.28,727,0
2011-08-16,25.22,25.28,25.032,25.187,2419,0
2011-08-17,25.187,25.28,25.187,25.251,1610,0
2011-08-18,25.001,25.344,24.751,25.127,11776,0
2011-08-19,25.001,25.28,24.626,25.001,2887,0
2011-08-22,25.375,25.626,24.751,25.001,4023,0
2011-08-23,24.907,25.626,24.875,25.532,2003,0
2011-08-24,25.094,26.188,25.094,25.657,2632,0
2011-08-25,25.563,25.563,25.094,25.157,1327,0
2011-08-26,24.875,25.375,23.158,25.28,25672,0
2011-08-29,25.501,25.876,25.501,25.563,4112,0
2011-08-30,25.438,25.845,25.28,25.812,1618,0
2011-08-31,26.074,26.074,25.6,25.852,3942,0
2011-09-01,25.812,26.188,25.687,25.845,1530,0
2011-09-02,25.538,25.821,25.061,25.633,3497,0
2011-09-06,25.313,25.313,25.001,25.22,1647,0
2011-09-07,25.344,25.72,25.344,25.563,860,0
2011-09-08,25.657,25.657,25.313,25.438,385,0
2011-09-09,25.28,25.563,25.251,25.375,3823,0
2011-09-12,25.28,25.28,24.687,25.094,1935,0
2011-09-13,25.187,25.22,25.032,25.127,2154,0
2011-09-14,25.22,25.375,25.22,25.375,3427,0
2011-09-15,25.157,25.22,24.937,25.063,1837,0
2011-09-16,25.032,25.28,25.032,25.28,831,0
2011-09-19,25.28,25.313,24.937,25.313,4672,0
2011-09-20,25.375,25.406,25.001,25.251,3265,0
2011-09-21,25.251,25.344,24.845,25.063,1492,0
2011-09-22,24.782,24.845,24.219,24.657,5952,0
2011-09-23,24.065,24.219,23.501,23.938,19225,0
2011-09-26,24.065,24.125,23.252,23.752,5053,0
2011-09-27,23.97,24.219,23.938,24.031,2513,0
2011-09-28,23.938,23.938,23.437,23.719,3104,0
2011-09-29,23.845,23.845,23.282,23.437,2569,0
2011-09-30,23.486,23.582,23.389,23.454,1781,0
2011-10-03,23.437,23.437,23.125,23.125,1103,0
2011-10-04,23.063,23.063,20.595,21.72,15372,0
2011-10-05,21.829,22.177,21.703,22.05,4771,0
2011-10-06,22.082,22.684,22.082,22.242,2835,0
2011-10-07,22.345,22.345,21.877,21.906,1658,0
2011-10-10,22.125,22.22,22.001,22.125,3520,0
2011-10-11,21.815,21.815,21.22,21.689,3168,0
2011-10-12,21.815,22.438,21.5,22.438,7208,0
2011-10-13,22.313,22.97,21.815,22.97,6079,0
2011-10-14,23.063,23.689,22.97,23.689,4246,0
2011-10-17,23.532,23.938,23.532,23.876,904,0
2011-10-18,23.689,24.157,23.625,24.157,4751,0
2011-10-19,24.251,24.251,23.752,23.814,966,0
2011-10-20,23.689,23.907,23.658,23.907,1215,0
2011-10-21,24.031,24.031,23.125,23.374,9736,0
2011-10-24,23.437,23.658,23.437,23.532,2074,0
2011-10-25,22.811,23.446,22.811,23.192,2855,0
2011-10-26,23.252,23.252,22.438,22.658,5887,0
2011-10-27,22.688,23.625,22.688,23.437,11085,0
2011-10-28,23.319,23.446,22.684,23.413,3888,0
2011-10-31,23.067,23.805,22.651,23.646,5926,0
2011-11-01,23.225,23.636,23.225,23.446,3078,0
2011-11-02,23.625,24.219,23.125,23.125,3888,0
2011-11-03,23.225,23.571,23.225,23.571,1504,0
2011-11-04,23.446,23.446,22.749,23.413,3128,0
2011-11-07,23.282,23.282,23.282,23.282,33,0
2011-11-08,23.161,23.192,23.033,23.033,1181,0
2011-11-09,23.002,23.064,22.907,23.033,5189,0
2011-11-10,22.97,23.096,22.907,23.096,3028,0
2011-11-11,23.128,23.478,23.033,23.478,12922,0
2011-11-14,23.571,24.078,23.446,23.984,1891,0
2011-11-15,23.857,24.617,23.699,24.428,5523,0
2011-11-16,24.332,25.821,24.332,24.998,13747,0
2011-11-17,25.187,25.441,24.807,25.22,2630,0
2011-11-18,25.156,26.043,24.553,26.043,7243,0
2011-11-21,25.821,25.885,25.093,25.093,5387,0
2011-11-22,25.093,25.22,24.87,24.87,2574,0
2011-11-23,24.774,26.043,24.047,24.078,4041,0
2011-11-25,24.017,24.586,24.017,24.459,1591,0
2011-11-28,24.745,24.839,24.078,24.681,3590,0
2011-11-29,24.839,24.87,24.459,24.524,4139,0
2011-11-30,24.865,25.29,24.573,24.704,6821,0
2011-12-01,24.459,24.681,23.825,24.017,3921,0
2011-12-02,24.142,24.142,23.984,24.017,1158,0
2011-12-05,24.142,24.142,23.89,23.89,1662,0
2011-12-06,23.762,23.794,23.478,23.478,2453,0
2011-12-07,23.446,23.446,22.938,23.413,4010,0
2011-12-08,23.225,23.351,23.033,23.096,5241,0
2011-12-09,23.225,24.237,23.225,24.173,5744,0
2011-12-12,23.984,24.617,23.636,24.617,5901,0
2011-12-13,24.648,25.633,24.586,25.633,15260,0
2011-12-14,25.156,25.758,25.031,25.569,5087,0
2011-12-15,25.441,25.852,25.346,25.821,5471,0
2011-12-16,25.916,26.264,25.916,26.202,6290,0
2011-12-19,26.264,26.582,26.074,26.138,12213,0
2011-12-20,26.138,26.298,25.758,26.169,4619,0
2011-12-21,26.043,26.328,25.885,26.328,21052,0
2011-12-22,26.202,26.36,26.169,26.298,14546,0
2011-12-23,26.169,26.169,25.695,25.758,5609,0
2011-12-27,23.762,25.821,23.762,25.633,3534,0
2011-12-28,25.663,25.727,25.125,25.633,9837,0
2011-12-29,25.663,25.981,25.505,25.663,5394,0
2011-12-30,25.525,25.822,25.361,25.525,8149,0
2012-01-03,25.663,25.79,23.762,25.187,4703,0
2012-01-04,25.187,25.409,25.187,25.346,211,0
2012-01-05,25.187,25.633,25.156,25.538,3672,0
2012-01-06,25.663,25.727,25.441,25.663,6378,0
2012-01-09,25.538,25.695,25.346,25.695,7623,0
2012-01-10,25.695,26.169,25.633,26.012,7388,0
2012-01-11,26.012,26.138,25.852,25.885,1011,0
2012-01-12,26.116,26.116,25.86,26.052,966,0
2012-01-13,25.758,26.138,25.758,26.138,7595,0
2012-01-17,26.116,26.116,25.666,25.794,1748,0
2012-01-18,25.633,25.633,25.22,25.281,2116,0
2012-01-19,25.315,25.409,25.281,25.377,1809,0
2012-01-23,25.663,25.758,25.538,25.758,1972,0
2012-01-24,25.79,26.202,25.695,26.202,6610,0
2012-01-25,26.138,26.202,26.074,26.202,8553,0
2012-01-26,26.202,26.741,26.202,26.741,2131,0
2012-01-27,26.694,27.399,26.694,27.336,7855,0
2012-01-30,27.247,27.343,27.089,27.311,9163,0
2012-01-31,27.301,27.467,27.237,27.467,5461,0
2012-02-01,27.279,27.47,27.151,27.375,14020,0
2012-02-02,27.311,27.531,27.215,27.343,20835,0
2012-02-03,27.399,27.56,27.303,27.528,12231,0
2012-02-06,27.405,27.405,27.151,27.184,3913,0
2012-02-07,27.239,27.432,27.174,27.336,13157,0
2012-02-08,27.303,27.88,27.207,27.399,13156,0
2012-02-09,27.432,27.784,27.367,27.591,2925,0
2012-02-10,27.72,27.912,27.399,27.88,9029,0
2012-02-13,29.901,29.901,28.522,29.003,17231,0
2012-02-14,28.587,28.876,28.361,28.777,16516,0
2012-02-15,28.811,28.811,28.489,28.522,4732,0
2012-02-16,28.682,28.682,27.912,27.912,9626,0
2012-02-17,27.848,27.978,26.275,27.271,8375,0
2012-02-21,27.045,27.432,26.983,27.367,2458,0
2012-02-22,27.11,27.207,27.078,27.143,2055,0
2012-02-23,27.013,27.303,26.244,27.239,1442,0
2012-02-24,27.143,27.336,26.82,26.983,1540,0
2012-02-27,26.95,27.336,26.95,27.207,6248,0
2012-02-28,27.239,27.56,26.95,27.56,6964,0
2012-02-29,27.599,27.599,27.272,27.467,18611,0
2012-03-01,27.656,27.752,27.271,27.271,9685,0
2012-03-02,27.271,27.528,26.789,26.887,24452,0
2012-03-05,26.95,27.078,26.596,26.596,10649,0
2012-03-06,26.437,26.726,26.437,26.5,7788,0
2012-03-07,26.565,27.303,26.565,27.303,17288,0
2012-03-08,27.367,27.591,27.174,27.174,4339,0
2012-03-09,27.174,27.56,27.11,27.271,4656,0
2012-03-12,27.336,27.432,26.919,27.271,8621,0
2012-03-13,27.207,27.399,27.143,27.399,5461,0
2012-03-14,27.271,27.528,27.271,27.336,9532,0
2012-03-15,27.399,27.465,27.271,27.399,2802,0
2012-03-16,27.078,27.591,27.078,27.591,18237,0
2012-03-19,27.56,27.912,27.495,27.848,3301,0
2012-03-20,27.528,28.232,27.528,28.232,9381,0
2012-03-21,28.17,28.554,28.137,28.554,5307,0
2012-03-22,28.489,28.554,28.298,28.426,13726,0
2012-03-23,28.426,28.619,28.202,28.619,23721,0
2012-03-26,28.682,28.714,28.264,28.522,7880,0
2012-03-27,28.587,28.587,28.394,28.554,5930,0
2012-03-28,28.489,28.489,27.978,28.137,1222,0
2012-03-29,28.042,28.042,27.656,27.656,3613,0
2012-03-30,27.631,28.026,27.631,27.959,1885,0
2012-04-02,27.978,28.394,27.978,28.33,13619,0
2012-04-03,28.361,28.554,28.33,28.554,8315,0
2012-04-04,28.361,28.522,28.298,28.489,5126,0
2012-04-05,28.426,28.426,28.33,28.394,7042,0
2012-04-09,28.651,28.651,27.784,27.945,3801,0
2012-04-10,28.042,28.042,27.207,27.207,3663,0
2012-04-11,27.336,27.336,27.045,27.078,3124,0
2012-04-12,27.045,27.207,26.757,26.757,2286,0
2012-04-13,26.789,26.789,26.308,26.308,1392,0
2012-04-16,26.468,26.468,25.699,25.699,3100,0
2012-04-17,25.71,25.808,25.549,25.679,4315,0
2012-04-18,25.603,25.828,25.506,25.828,8824,0
2012-04-19,25.828,25.955,25.763,25.955,2325,0
2012-04-20,25.955,25.955,25.763,25.763,417,0
2012-04-23,25.572,25.86,25.441,25.86,1653,0
2012-04-24,25.891,26.663,25.828,26.213,11510,0
2012-04-25,26.275,26.404,26.213,26.404,4155,0
2012-04-26,26.275,26.533,26.019,26.533,6131,0
2012-04-27,26.468,26.95,26.468,26.82,4374,0
2012-04-30,26.82,27.045,26.82,27.045,4651,0
2012-05-01,26.979,27.433,26.653,27.338,15968,0
2012-05-02,27.271,27.336,26.82,27.303,2756,0
2012-05-03,27.402,27.599,27.338,27.564,2773,0
2012-05-04,27.467,27.662,27.467,27.564,4330,0
2012-05-07,27.591,27.656,27.528,27.591,2155,0
2012-05-08,27.528,27.623,27.432,27.591,11469,0
2012-05-09,27.499,27.758,27.499,27.629,1655,0
2012-05-10,27.599,27.662,27.599,27.629,509,0
2012-05-11,27.629,27.629,27.599,27.599,661,0
2012-05-14,27.305,27.305,26.817,27.207,5157,0
2012-05-15,26.979,27.433,26.848,27.338,2724,0
2012-05-16,27.272,27.499,26.979,27.467,10492,0
2012-05-17,27.433,27.433,27.142,27.305,3738,0
2012-05-18,27.207,27.305,26.881,27.207,4408,0
2012-05-21,27.402,27.985,27.338,27.985,9456,0
2012-05-22,28.181,28.636,28.149,28.604,9862,0
2012-05-23,28.636,29.027,28.636,28.994,8816,0
2012-05-24,29.092,29.515,28.8,29.385,7965,0
2012-05-25,29.318,29.45,28.636,29.419,4137,0
2012-05-29,29.45,30.327,29.45,30.262,3357,0
2012-05-30,30.165,30.165,29.97,29.97,1631,0
2012-05-31,29.904,29.97,29.904,29.938,2467,0
2012-06-01,29.774,29.938,29.385,29.938,7694,0
2012-06-04,29.84,30.067,29.743,29.904,9465,0
2012-06-05,29.904,29.904,29.774,29.774,1073,0
2012-06-06,29.904,29.97,29.774,29.774,6037,0
2012-06-07,29.807,30.067,29.774,30.067,3114,0
2012-06-08,29.904,30.034,29.318,29.904,2005,0
2012-06-11,29.807,29.97,28.604,28.604,2278,0
2012-06-12,29.45,30.555,29.45,30.523,6681,0
2012-06-13,30.685,30.685,30.034,30.393,2705,0
2012-06-14,30.393,30.393,29.743,30.295,3905,0
2012-06-15,30.229,30.229,29.352,29.774,2313,0
2012-06-18,29.743,29.774,29.45,29.58,1437,0
2012-06-19,29.58,29.58,28.994,28.994,4245,0
2012-06-20,28.734,28.769,28.408,28.636,7256,0
2012-06-21,28.636,28.896,28.541,28.701,5690,0
2012-06-22,28.769,28.961,27.629,27.629,24938,0
2012-06-25,27.726,28.28,27.629,28.118,7482,0
2012-06-26,28.082,28.248,27.857,28.149,3420,0
2012-06-27,27.726,28.769,27.726,28.734,3238,0
2012-06-28,28.636,28.864,28.508,28.769,2902,0
2012-06-29,28.914,29.045,28.914,29.045,420,0
2012-07-02,29.385,29.515,29.318,29.385,2864,0
2012-07-03,29.483,30.1,29.352,30.1,2027,0
2012-07-05,29.904,30.1,29.71,30.1,2433,0
2012-07-06,30.001,30.001,29.255,29.84,2149,0
2012-07-09,29.774,29.84,29.71,29.84,892,0
2012-07-10,29.84,29.84,29.189,29.318,861,0
2012-07-11,29.58,29.58,29.189,29.189,1073,0
2012-07-12,29.092,29.222,28.769,28.896,1493,0
2012-07-13,29.027,29.255,29.027,29.255,1698,0
2012-07-16,29.318,29.318,29.189,29.255,2832,0
2012-07-17,29.222,29.222,28.604,28.961,3877,0
2012-07-18,28.896,28.896,28.636,28.701,4589,0
2012-07-19,28.701,29.255,28.701,28.928,3638,0
2012-07-20,28.896,28.896,28.734,28.833,400,0
2012-07-23,28.443,28.443,27.338,27.954,10465,0
2012-07-24,28.051,28.443,27.793,28.378,3239,0
2012-07-25,28.311,28.443,28.118,28.443,4456,0
2012-07-26,28.541,28.604,28.443,28.476,5909,0
2012-07-27,28.508,28.508,28.181,28.28,1140,0
2012-07-30,27.694,29.092,27.629,28.67,16449,0
2012-07-31,28.585,29.013,28.551,28.914,2465,0
2012-08-01,28.994,29.255,28.994,29.255,308,0
2012-08-02,29.385,29.645,28.864,29.419,5167,0
2012-08-03,29.483,29.483,28.928,29.092,1025,0
2012-08-06,28.961,29.255,28.8,28.8,832,0
2012-08-07,28.994,29.255,28.994,29.124,1569,0
2012-08-08,29.092,29.092,29.092,29.092,3144,0
2012-08-09,29.092,29.255,28.994,29.222,1004,0
2012-08-10,29.222,29.222,29.222,29.222,92,0
2012-08-13,29.124,29.124,28.928,28.928,461,0
2012-08-14,29.013,29.21,29.013,29.111,1268,0
2012-08-15,28.994,29.385,28.994,29.385,1123,0
2012-08-16,29.255,29.515,29.189,29.515,637,0
2012-08-17,29.515,29.807,29.419,29.807,3762,0
2012-08-20,29.71,30.067,29.71,30.067,1898,0
2012-08-21,30.067,30.262,30.034,30.262,1096,0
2012-08-22,30.164,30.887,29.67,30.856,1639,0
2012-08-23,30.459,30.92,30.459,30.856,9726,0
2012-08-24,30.557,30.92,30.557,30.822,6560,0
2012-08-27,30.757,30.757,30.527,30.69,548,0
2012-08-28,30.757,30.757,30.296,30.459,982,0
2012-08-29,30.527,30.527,29.242,30.033,7098,0
2012-08-30,29.703,29.834,29.571,29.736,2796,0
2012-08-31,29.604,29.67,29.439,29.67,2096,0
2012-09-04,29.736,29.769,29.474,29.636,3167,0
2012-09-05,29.571,29.703,29.571,29.636,1392,0
2012-09-06,29.703,29.933,29.703,29.801,759,0
2012-09-07,29.899,29.966,29.474,29.933,3068,0
2012-09-10,29.834,29.834,29.177,29.834,2735,0
2012-09-11,29.769,30.033,29.703,30.033,991,0
2012-09-12,30.033,30.228,29.899,30.228,4276,0
2012-09-13,30.164,30.296,30.066,30.296,1334,0
2012-09-14,30.359,30.359,30.066,30.228,2242,0
2012-09-17,30.296,30.296,29.801,29.801,1186,0
2012-09-18,29.636,29.998,29.636,29.998,666,0
2012-09-19,30.033,30.066,29.966,30.066,1432,0
2012-09-20,29.998,29.998,29.769,29.769,932,0
2012-09-21,29.703,29.703,29.013,29.604,2061,0
2012-09-24,29.571,29.571,29.343,29.406,301,0
2012-09-25,29.275,29.604,29.275,29.474,2367,0
2012-09-26,29.374,29.374,29.111,29.21,2366,0
2012-09-27,29.078,29.343,29.078,29.242,4334,0
2012-09-28,29.268,29.268,29.268,29.268,91,0
2012-10-01,29.177,29.242,29.177,29.242,91,0
2012-10-02,29.309,29.309,29.111,29.143,4274,0
2012-10-03,29.078,29.177,28.782,29.045,3798,0
2012-10-04,29.045,29.177,28.782,29.111,3242,0
2012-10-05,29.242,30.228,29.045,29.439,3928,0
2012-10-08,29.406,30.197,29.406,29.571,3923,0
2012-10-09,29.636,29.834,29.604,29.736,4766,0
2012-10-10,29.769,29.899,29.539,29.736,1315,0
2012-10-11,29.736,29.966,29.177,29.736,5347,0
2012-10-12,29.636,29.801,29.343,29.801,1125,0
2012-10-15,29.703,29.703,29.275,29.406,893,0
2012-10-16,29.474,29.604,29.111,29.604,3805,0
2012-10-17,29.604,29.604,29.604,29.604,858,0
2012-10-18,29.604,29.67,29.604,29.67,943,0
2012-10-19,29.703,29.736,29.571,29.703,1349,0
2012-10-22,29.604,29.703,29.604,29.636,1259,0
2012-10-23,29.67,29.67,29.506,29.539,1562,0
2012-10-24,29.571,29.571,29.506,29.539,767,0
2012-10-25,29.539,29.539,28.981,29.539,1725,0
2012-10-26,29.67,29.834,29.439,29.834,690,0
2012-10-31,30.197,30.427,29.834,30.359,6579,0
2012-11-01,30.228,30.359,29.998,30.359,1165,0
2012-11-02,30.394,30.69,30.262,30.394,6722,0
2012-11-05,30.359,30.359,30.296,30.327,1140,0
2012-11-06,30.296,30.296,30.262,30.262,152,0
2012-11-07,30.228,30.228,29.539,29.539,1356,0
2012-11-08,29.474,29.506,29.045,29.078,2030,0
2012-11-09,29.013,29.013,28.256,28.452,6897,0
2012-11-12,28.419,28.749,28.321,28.321,2081,0
2012-11-13,28.321,28.585,28.026,28.026,3293,0
2012-11-14,28.09,28.387,26.972,27.368,4465,0
2012-11-15,27.105,27.171,26.479,26.775,1977,0
2012-11-16,26.642,27.828,26.382,27.828,3891,0
2012-11-19,28.09,28.419,27.203,28.419,4224,0
2012-11-20,28.223,30.527,28.223,29.933,9767,0
2012-11-21,29.867,29.867,29.539,29.636,578,0
2012-11-23,29.506,29.506,28.551,28.782,1920,0
2012-11-26,28.948,28.948,28.058,28.289,3456,0
2012-11-27,28.355,28.387,27.664,27.959,5065,0
2012-11-28,27.664,27.664,27.171,27.499,9707,0
2012-11-29,27.499,27.696,27.499,27.599,3940,0
2012-11-30,27.794,27.961,27.726,27.828,861,0
2012-12-03,26.972,29.374,25.197,28.881,10500,0
2012-12-04,28.881,28.981,28.518,28.518,3253,0
2012-12-05,29.406,29.406,26.347,28.289,3079,0
2012-12-06,28.124,28.124,28.026,28.026,678,0
2012-12-07,27.928,27.928,27.105,27.138,2193,0
2012-12-10,26.446,26.479,24.342,24.901,21839,0
2012-12-11,25,25,24.572,24.637,7274,0
2012-12-12,24.835,24.967,21.317,21.317,51677,0
2012-12-13,18.815,19.342,18.421,19.244,1837570,0
2012-12-14,19.244,19.604,18.915,19.604,264389,0
2012-12-17,19.604,19.735,19.408,19.572,305883,0
2012-12-18,19.572,19.735,19.408,19.671,252305,0
2012-12-19,19.671,19.801,19.604,19.703,247452,0
2012-12-20,19.671,19.735,19.539,19.639,105633,0
2012-12-21,19.572,19.735,19.506,19.671,84194,0
2012-12-24,19.703,19.735,19.671,19.671,88635,0
2012-12-26,19.735,19.801,19.013,19.671,86771,0
2012-12-27,19.703,19.703,19.21,19.408,58751,0
2012-12-28,19.604,19.801,19.408,19.769,103316,0
2012-12-31,19.572,19.901,19.408,19.835,88701,0
2013-01-02,19.801,19.901,19.572,19.835,117985,0
2013-01-03,19.835,20,19.671,20,132390,0
2013-01-04,20.031,20.559,19.901,20.393,361087,0
2013-01-07,20.491,20.821,20.231,20.625,202327,0
2013-01-08,20.658,20.722,20.296,20.361,89503,0
2013-01-09,20.296,20.559,20.065,20.427,168308,0
2013-01-10,20.559,21.611,20.459,21.184,262246,0
2013-01-11,21.02,21.317,20.69,21.02,101811,0
2013-01-14,20.921,21.611,20.921,21.414,155242,0
2013-01-15,21.215,21.645,21.086,21.479,118173,0
2013-01-16,21.479,21.808,21.382,21.709,80599,0
2013-01-17,21.842,22.138,21.678,22.105,101015,0
2013-01-18,22.138,22.63,22.04,22.565,112824,0
2013-01-22,22.598,22.959,22.334,22.531,146874,0
2013-01-23,22.671,22.737,22.47,22.671,91537,0
2013-01-24,22.63,22.861,22.401,22.797,109937,0
2013-01-25,22.763,22.959,22.138,22.894,66379,0
2013-01-28,22.959,22.959,22.565,22.928,47904,0
2013-01-29,22.696,22.861,22.334,22.466,81407,0
2013-01-30,22.367,22.367,21.544,21.776,110507,0
2013-01-31,21.645,21.842,21.02,21.743,97357,0
2013-02-01,21.842,22.531,21.842,22.531,49763,0
2013-02-04,22.367,22.499,21.776,22.235,38984,0
2013-02-05,22.268,22.536,21.933,22.3,39413,0
2013-02-06,22.402,23.005,22.234,22.938,76083,0
2013-02-07,22.838,23.039,22.47,22.704,43961,0
2013-02-08,22.729,22.829,22.04,22.401,46531,0
2013-02-11,22.401,22.829,22.203,22.763,34181,0
2013-02-12,22.63,23.027,22.531,22.598,40929,0
2013-02-13,22.729,22.861,22.433,22.598,47432,0
2013-02-14,22.531,22.531,22.04,22.466,65522,0
2013-02-15,22.536,22.536,22.034,22.335,33183,0
2013-02-19,22.367,22.696,22.3,22.598,40886,0
2013-02-20,22.63,22.829,22.3,22.334,30326,0
2013-02-21,22.203,22.203,21.776,21.972,54502,0
2013-02-22,22.2,22.637,21.969,22.335,33726,0
2013-02-25,22.334,22.729,22.235,22.466,22602,0
2013-02-26,22.663,22.861,21.874,22.797,46724,0
2013-02-27,22.838,23.206,22.704,22.704,52631,0
2013-02-28,22.63,23.092,22.531,22.894,43003,0
2013-03-01,23.005,23.206,22.571,23.005,26735,0
2013-03-04,22.838,23.607,22.838,23.105,36714,0
2013-03-05,23.206,23.308,23.039,23.238,44763,0
2013-03-06,23.206,23.508,22.804,23.238,44060,0
2013-03-07,23.105,23.274,22.603,23.039,25362,0
2013-03-08,23.339,23.372,22.938,23.274,35286,0
2013-03-11,23.138,23.138,22.603,22.871,44136,0
2013-03-12,22.637,23.105,22.571,22.971,40767,0
2013-03-13,22.737,23.105,22.437,22.871,56202,0
2013-03-14,22.77,23.073,22.536,22.971,42322,0
2013-03-15,23.005,23.274,22.838,22.938,66203,0
2013-03-18,22.804,22.938,22.77,22.77,66004,0
2013-03-19,22.502,22.971,22.47,22.571,68839,0
2013-03-20,22.571,22.77,22.1,22.77,66898,0
2013-03-21,22.871,22.938,22.437,22.938,21531,0
2013-03-22,22.838,22.871,22.536,22.704,17788,0
2013-03-25,22.77,22.971,22.77,22.838,8885,0
2013-03-26,22.838,23.206,22.737,22.838,22026,0
2013-03-27,22.637,22.737,22.502,22.671,21277,0
2013-03-28,22.671,23.105,22.502,22.838,34750,0
2013-04-01,22.906,23.073,22.637,22.938,21509,0
2013-04-02,23.005,23.339,22.737,23.005,62422,0
2013-04-03,23.105,23.206,22.704,22.906,27441,0
2013-04-04,22.906,23.039,22.704,23.039,14057,0
2013-04-05,22.77,23.206,22.671,23.206,15763,0
2013-04-08,23.138,24.01,23.005,23.809,61201,0
2013-04-09,23.372,24.346,23.372,24.346,36493,0
2013-04-10,24.446,24.948,24.411,24.78,67300,0
2013-04-11,24.879,25.013,24.11,24.378,48011,0
2013-04-12,24.11,24.78,24.11,24.747,31936,0
2013-04-15,24.747,24.913,23.941,23.941,54041,0
2013-04-16,24.278,24.747,24.278,24.713,43407,0
2013-04-17,24.479,24.512,23.976,24.512,36114,0
2013-04-18,24.479,24.948,24.21,24.747,30188,0
2013-04-19,24.846,24.913,24.346,24.646,15861,0
2013-04-22,24.747,25.08,24.679,25.08,28655,0
2013-04-23,25.08,25.517,25.08,25.115,25785,0
2013-04-24,25.248,25.383,25.08,25.216,28783,0
2013-04-25,24.479,25.785,24.278,25.517,36388,0
2013-04-26,25.383,25.482,25.182,25.417,16544,0
2013-04-29,25.383,25.751,25.383,25.617,25895,0
2013-04-30,25.517,25.785,25.517,25.617,43122,0
2013-05-01,25.617,25.717,25.383,25.583,27400,0
2013-05-02,25.417,25.751,25.417,25.583,35542,0
2013-05-03,25.652,25.952,25.281,25.717,29363,0
2013-05-06,25.717,26.087,25.617,25.652,19609,0
2013-05-07,25.55,25.717,25.517,25.684,34163,0
2013-05-08,25.684,25.952,25.482,25.583,35683,0
2013-05-09,25.652,25.817,25.55,25.617,19704,0
2013-05-10,25.751,26.387,25.751,26.254,49750,0
2013-05-13,26.387,26.387,25.817,25.918,17771,0
2013-05-14,25.785,26.053,25.684,25.952,43975,0
2013-05-15,26.053,26.556,25.851,26.254,148951,0
2013-05-16,26.319,26.556,25.918,25.952,68372,0
2013-05-17,26.154,26.556,26.019,26.453,30910,0
2013-05-20,26.522,26.756,26.387,26.42,28998,0
2013-05-21,26.287,26.621,26.254,26.387,30349,0
2013-05-22,26.489,26.556,25.885,26.154,28180,0
2013-05-23,26.087,26.319,25.316,26.319,36307,0
2013-05-24,26.387,26.387,25.885,26.053,10517,0
2013-05-28,26.119,26.621,25.952,26.119,13283,0
2013-05-29,25.985,26.053,25.583,25.952,24058,0
2013-05-30,25.885,26.621,25.817,26.353,33748,0
2013-05-31,26.515,26.549,26.063,26.202,28036,0
2013-06-03,26.154,26.287,25.652,25.851,30757,0
2013-06-04,25.851,25.918,25.148,25.817,58780,0
2013-06-05,25.751,26.154,25.583,25.885,24455,0
2013-06-06,25.684,26.087,25.383,26.087,24560,0
2013-06-07,25.918,26.219,25.281,25.517,24210,0
2013-06-10,25.417,26.019,25.148,25.216,20415,0
2013-06-11,25.148,25.417,24.512,24.814,28084,0
2013-06-12,24.814,25.148,24.411,24.814,24082,0
2013-06-13,24.546,25.652,24.546,25.652,9989,0
2013-06-14,25.817,26.053,25.449,25.918,5981,0
2013-06-17,25.918,25.918,24.278,24.311,78109,0
2013-06-18,24.446,24.814,24.11,24.278,27904,0
2013-06-19,24.948,25.013,24.479,24.646,30996,0
2013-06-20,24.446,24.512,23.941,24.21,37165,0
2013-06-21,24.245,24.311,23.574,23.709,52503,0
2013-06-24,23.775,23.775,22.536,23.474,67553,0
2013-06-25,23.54,23.742,23.372,23.641,16854,0
2013-06-26,23.727,24.204,23.727,24.136,45548,0
2013-06-27,24.204,24.239,24.033,24.204,29564,0
2013-06-28,24.272,24.272,23.727,23.727,49104,0
2013-07-01,23.932,25.5,23.932,25.329,43906,0
2013-07-02,25.191,26.181,25.125,25.636,26643,0
2013-07-03,26.181,26.214,25.738,26.113,13703,0
2013-07-05,26.249,26.249,25.603,25.806,20244,0
2013-07-08,25.942,26.317,25.738,25.909,22093,0
2013-07-09,25.978,25.978,25.568,25.772,16424,0
2013-07-10,25.772,26.113,25.568,25.909,8482,0
2013-07-11,26.078,26.419,25.942,26.419,18803,0
2013-07-12,26.489,26.489,26.078,26.489,13647,0
2013-07-15,26.76,26.76,26.214,26.214,17634,0
2013-07-16,26.283,26.419,26.078,26.181,12819,0
2013-07-17,26.317,26.419,26.011,26.181,9696,0
2013-07-18,26.181,26.249,25.84,26.045,7285,0
2013-07-19,25.942,26.249,25.942,26.214,5339,0
2013-07-22,26.249,26.249,25.84,25.875,4672,0
2013-07-23,25.942,26.317,25.909,26.011,8318,0
2013-07-24,25.942,26.317,25.806,25.909,13489,0
2013-07-25,25.978,26.249,25.738,25.909,9608,0
2013-07-26,25.942,25.942,25.568,25.636,11414,0
2013-07-29,25.568,25.568,24.886,25.261,17960,0
2013-07-30,25.227,26.181,25.227,26.078,18271,0
2013-07-31,26.214,26.352,25.329,25.909,19162,0
2013-08-01,26.249,26.249,25.738,25.909,7160,0
2013-08-02,25.909,26.489,25.84,26.249,19291,0
2013-08-05,25.978,26.59,25.909,26.419,17307,0
2013-08-06,26.386,26.386,25.533,25.978,6416,0
2013-08-07,25.909,26.283,25.84,25.84,12012,0
2013-08-08,25.875,25.909,25.398,25.875,6401,0
2013-08-09,25.875,26.011,25.398,25.432,8106,0
2013-08-12,25.465,25.603,25.295,25.363,7021,0
2013-08-13,25.227,25.261,24.716,24.75,13402,0
2013-08-14,24.988,25.568,24.75,25.329,14195,0
2013-08-15,25.023,25.5,24.919,25.091,10241,0
2013-08-16,25.227,25.363,24.818,24.886,19567,0
2013-08-19,25.055,25.055,23.283,24.374,50947,0
2013-08-20,24.374,24.988,24.374,24.716,14334,0
2013-08-21,25.261,25.261,24.102,24.647,25782,0
2013-08-22,24.647,24.851,24.545,24.716,15391,0
2013-08-23,24.716,24.851,24.545,24.818,11991,0
2013-08-26,25.055,25.091,24.578,24.716,14352,0
2013-08-27,24.716,24.955,24.51,24.955,21806,0
2013-08-28,24.75,24.886,24.578,24.647,18565,0
2013-08-29,24.716,24.75,24.614,24.647,7276,0
2013-08-30,24.647,24.647,24.169,24.204,6402,0
2013-09-03,24.19,24.537,24.05,24.224,7060,0
2013-09-04,24.397,24.537,24.19,24.537,7528,0
2013-09-05,24.397,24.537,24.363,24.501,3942,0
2013-09-06,24.676,24.676,24.501,24.572,1387,0
2013-09-09,24.716,24.716,24.477,24.614,10020,0
2013-09-10,24.64,24.71,24.155,24.259,16468,0
2013-09-11,24.239,24.578,24.136,24.545,10713,0
2013-09-12,24.51,24.716,24.305,24.647,6516,0
2013-09-13,24.363,24.607,24.224,24.467,11572,0
2013-09-16,24.614,24.682,24.204,24.51,18285,0
2013-09-17,24.433,24.537,24.119,24.363,6976,0
2013-09-18,24.363,24.537,24.224,24.467,3462,0
2013-09-19,24.607,24.676,24.295,24.467,10397,0
2013-09-20,24.467,24.467,23.808,23.878,24328,0
2013-09-23,24.119,24.119,23.808,23.913,9955,0
2013-09-24,23.982,24.05,23.74,23.947,14214,0
2013-09-25,24.086,24.086,23.704,24.05,15205,0
2013-09-26,24.467,24.467,24.119,24.119,13668,0
2013-09-27,24.295,24.467,23.808,24.19,8936,0
2013-09-30,24.05,24.467,23.773,24.295,13583,0
2013-10-01,24.259,24.501,23.878,24.119,10475,0
2013-10-02,24.119,24.433,24.05,24.295,6522,0
2013-10-03,24.155,24.433,23.668,24.224,17671,0
2013-10-04,24.537,24.64,23.634,23.74,20456,0
2013-10-07,23.6,24.607,23.6,23.808,19001,0
2013-10-08,23.704,24.19,23.634,23.634,7775,0
2013-10-09,23.565,23.565,22.212,22.765,42547,0
2013-10-10,22.94,23.218,22.454,23.218,31676,0
2013-10-11,22.87,23.496,22.87,23.426,9440,0
2013-10-14,23.254,23.565,23.08,23.53,3506,0
2013-10-15,23.287,23.53,22.907,23.045,20503,0
2013-10-16,23.08,23.08,22.801,22.94,20174,0
2013-10-17,23.08,23.565,22.907,23.53,11924,0
2013-10-18,23.462,23.704,23.184,23.704,13525,0
2013-10-21,23.668,24.467,23.565,24.295,7513,0
2013-10-22,24.572,24.71,24.295,24.467,26423,0
2013-10-23,24.572,24.815,24.295,24.363,18271,0
2013-10-24,24.328,24.328,23.565,23.982,18021,0
2013-10-25,23.982,24.259,23.74,23.773,9254,0
2013-10-28,24.086,24.155,23.6,24.018,6148,0
2013-10-29,23.982,24.295,23.843,24.086,12413,0
2013-10-30,24.295,24.295,24.018,24.05,6279,0
2013-10-31,24.086,24.295,24.018,24.224,12101,0
2013-11-01,24.224,24.467,24.018,24.119,7566,0
2013-11-04,24.19,24.295,23.74,23.773,12088,0
2013-11-05,24.05,24.259,23.6,23.6,7216,0
2013-11-06,23.6,23.6,23.184,23.287,10495,0
2013-11-07,23.287,23.322,23.08,23.218,10849,0
2013-11-08,23.114,23.773,22.94,23.565,13786,0
2013-11-11,23.426,23.878,23.148,23.254,7509,0
2013-11-12,23.391,23.391,22.87,22.975,8009,0
2013-11-13,22.87,23.254,22.801,23.08,6954,0
2013-11-14,23.254,23.391,23.254,23.254,7485,0
2013-11-15,23.391,23.808,23.254,23.74,11520,0
2013-11-18,23.947,24.397,23.878,24.363,12138,0
2013-11-19,24.295,24.676,24.295,24.397,7239,0
2013-11-20,24.259,24.954,23.843,23.878,7887,0
2013-11-21,23.843,24.155,23.773,23.878,12477,0
2013-11-22,23.843,24.259,23.843,24.05,6231,0
2013-11-25,23.913,24.224,23.843,24.05,6679,0
2013-11-26,23.843,24.05,23.773,24.05,7652,0
2013-11-27,23.843,23.982,23.74,23.878,5124,0
2013-11-29,23.773,24.086,23.74,23.982,1382,0
2013-12-02,23.947,24.155,23.843,23.982,8909,0
2013-12-03,23.843,23.843,23.496,23.668,12974,0
2013-12-04,23.74,24.05,23.6,23.74,5400,0
2013-12-05,23.565,23.878,23.287,23.426,13237,0
2013-12-06,23.391,23.982,23.391,23.843,5455,0
2013-12-09,23.947,23.947,23.6,23.74,5367,0
2013-12-10,23.878,24.19,23.634,23.982,8924,0
2013-12-11,23.982,24.086,23.668,23.843,4355,0
2013-12-12,23.74,23.947,23.254,23.565,6863,0
2013-12-13,23.6,23.808,23.426,23.53,7146,0
2013-12-16,23.913,23.913,23.357,23.74,16855,0
2013-12-17,23.53,23.773,23.426,23.74,8302,0
2013-12-18,23.462,23.773,23.322,23.773,11179,0
2013-12-19,23.565,23.74,23.322,23.704,10191,0
2013-12-20,23.704,24.397,23.426,24.397,33448,0
2013-12-23,24.295,24.397,23.6,24.018,8097,0
2013-12-24,23.843,23.947,23.565,23.878,1629,0
2013-12-26,23.6,23.843,23.254,23.634,12241,0
2013-12-27,23.6,23.634,23.322,23.391,13030,0
2013-12-30,23.426,24.086,23.391,23.947,51074,0
2013-12-31,23.947,24.71,23.704,24.71,25136,0
2014-01-02,24.71,24.745,24.119,24.224,15352,0
2014-01-03,24.433,24.433,24.155,24.295,10963,0
2014-01-06,24.397,24.745,24.363,24.676,15279,0
2014-01-07,24.467,24.676,24.19,24.295,18045,0
2014-01-08,24.363,24.397,24.155,24.259,8212,0
2014-01-09,24.559,24.666,24.383,24.489,10038,0
2014-01-10,24.489,24.63,24.418,24.594,17381,0
2014-01-13,24.453,24.736,24.418,24.418,7642,0
2014-01-14,24.418,24.489,24.383,24.489,9000,0
2014-01-15,24.169,24.418,23.463,23.746,168164,0
2014-01-16,23.004,23.323,22.863,23.323,1000059,0
2014-01-17,23.323,24.207,23.145,23.676,178384,0
2014-01-21,23.603,24.135,23.463,24.135,158274,0
2014-01-22,24.135,24.135,23.358,23.64,67185,0
2014-01-23,23.534,23.816,23.499,23.676,75772,0
2014-01-24,23.57,23.64,23.323,23.358,76245,0
2014-01-27,23.499,23.64,22.332,23.323,119093,0
2014-01-28,23.994,24.029,23.323,23.924,132438,0
2014-01-29,23.924,24.029,23.603,23.924,90851,0
2014-01-30,23.57,23.924,23.499,23.924,67882,0
2014-01-31,23.64,23.852,23.534,23.676,39412,0
2014-02-03,23.463,23.746,22.723,22.829,84505,0
2014-02-04,23.182,23.429,23.004,23.145,50993,0
2014-02-05,23.145,23.217,22.686,23.109,31323,0
2014-02-06,23.217,23.816,22.652,23.57,37553,0
2014-02-07,23.64,23.782,23.534,23.676,39354,0
2014-02-10,23.711,23.852,23.603,23.782,34132,0
2014-02-11,23.746,23.816,23.463,23.64,78317,0
2014-02-12,23.676,23.816,23.534,23.711,34676,0
2014-02-13,23.463,23.816,23.358,23.64,18708,0
2014-02-14,23.57,23.852,23.499,23.676,56756,0
2014-02-18,23.676,23.888,23.392,23.711,22214,0
2014-02-19,23.64,23.852,23.145,23.782,40763,0
2014-02-20,23.852,23.852,23.323,23.534,28733,0
2014-02-21,23.603,23.746,23.323,23.499,33624,0
2014-02-24,23.64,23.676,23.287,23.429,43749,0
2014-02-25,23.253,23.429,23.04,23.145,38456,0
2014-02-26,23.287,23.287,22.758,23.004,59502,0
2014-02-27,23.004,23.217,22.899,23.217,17987,0
2014-02-28,23.253,23.499,23.076,23.145,29698,0
2014-03-03,23.004,23.57,22.863,23.392,23344,0
2014-03-04,23.429,23.603,23.182,23.358,36433,0
2014-03-05,23.145,23.287,22.863,22.969,69697,0
2014-03-06,22.829,23.499,22.794,23.429,39244,0
2014-03-07,23.182,23.499,22.969,23.429,32804,0
2014-03-10,23.323,23.463,23.04,23.182,18624,0
2014-03-11,23.109,23.182,22.829,22.899,59237,0
2014-03-12,22.933,22.933,21.592,22.794,62150,0
2014-03-13,22.617,23.04,22.403,22.829,53344,0
2014-03-14,22.794,23.253,22.617,22.933,74067,0
2014-03-17,23.253,23.253,22.546,22.758,33543,0
2014-03-18,22.969,23.004,22.723,23.004,49188,0
2014-03-19,23.109,23.253,22.794,22.969,27028,0
2014-03-20,22.829,22.899,22.723,22.758,23504,0
2014-03-21,22.829,23.217,22.794,23.182,23005,0
2014-03-24,23.109,23.182,22.723,22.758,38492,0
2014-03-25,23.004,23.076,22.863,23.076,15429,0
2014-03-26,23.004,23.182,22.829,22.899,27365,0
2014-03-27,22.829,23.076,22.794,22.933,38767,0
2014-03-28,22.863,23.287,22.863,23.287,23574,0
2014-03-31,23.323,23.852,23.287,23.852,61823,0
2014-04-01,23.852,24.383,23.64,24.347,94110,0
2014-04-02,24.312,24.347,23.994,24.101,27555,0
2014-04-03,24.067,24.347,23.852,24.207,28794,0
2014-04-04,24.242,24.242,23.534,23.746,34853,0
2014-04-07,23.782,23.782,23.392,23.57,25616,0
2014-04-08,23.499,23.816,23.392,23.603,20283,0
2014-04-09,23.782,24.135,23.57,23.994,37171,0
2014-04-10,24.029,24.207,23.676,23.746,30100,0
2014-04-11,23.782,23.782,23.392,23.676,21398,0
2014-04-14,23.676,23.924,23.676,23.924,27357,0
2014-04-15,23.816,23.959,23.499,23.959,23842,0
2014-04-16,23.959,24.453,23.852,24.453,26269,0
2014-04-17,24.347,24.63,24.242,24.525,30401,0
2014-04-21,24.63,24.702,24.347,24.594,30485,0
2014-04-22,24.489,24.736,24.347,24.559,23709,0
2014-04-23,24.418,24.63,24.207,24.418,23420,0
2014-04-24,24.418,24.666,24.242,24.383,15209,0
2014-04-25,24.383,24.736,24.207,24.525,36024,0
2014-04-28,24.594,24.911,24.383,24.559,27232,0
2014-04-29,24.453,24.594,24.169,24.312,19313,0
2014-04-30,24.169,24.666,24.169,24.666,19360,0
2014-05-01,24.453,24.666,24.135,24.666,14873,0
2014-05-02,24.702,24.736,24.559,24.594,14703,0
2014-05-05,24.63,25.09,24.594,24.876,42831,0
2014-05-06,25.018,25.018,24.559,24.771,21619,0
2014-05-07,24.983,25.053,24.736,24.911,30201,0
2014-05-08,25.053,25.053,24.666,24.949,28412,0
2014-05-09,25.053,25.053,24.594,24.949,26718,0
2014-05-12,25.197,25.305,24.728,25.305,12723,0
2014-05-13,25.197,25.269,24.944,25.09,18709,0
2014-05-14,25.197,25.232,24.908,25.161,15421,0
2014-05-15,25.016,25.339,24.837,24.98,36898,0
2014-05-16,24.98,25.232,24.908,25.09,42993,0
2014-05-19,25.125,25.125,24.837,24.944,26127,0
2014-05-20,24.872,24.98,24.693,24.765,13448,0
2014-05-21,24.837,24.98,24.547,24.657,65347,0
2014-05-22,24.657,25.269,24.477,24.944,33737,0
2014-05-23,25.125,25.375,24.837,25.269,32978,0
2014-05-27,25.197,25.629,25.051,25.521,25580,0
2014-05-28,25.521,25.521,25.232,25.449,19832,0
2014-05-29,25.484,25.808,25.449,25.808,27215,0
2014-05-30,25.844,26.132,25.772,25.881,35714,0
2014-06-02,26.061,26.168,25.881,25.986,30662,0
2014-06-03,25.916,26.132,25.7,26.132,27973,0
2014-06-04,26.132,26.132,25.664,25.844,35457,0
2014-06-05,25.772,25.881,25.592,25.664,43731,0
2014-06-06,25.953,25.986,25.197,25.986,35242,0
2014-06-09,25.844,25.986,25.449,25.772,34320,0
2014-06-10,25.808,25.808,25.484,25.592,19252,0
2014-06-11,25.449,25.772,25.449,25.557,14004,0
2014-06-12,25.664,25.772,25.484,25.736,28164,0
2014-06-13,25.664,25.772,25.449,25.736,14642,0
2014-06-16,25.916,26.528,25.736,26.492,98518,0
2014-06-17,26.384,26.743,26.205,26.743,75611,0
2014-06-18,26.817,27.212,26.492,27.212,101338,0
2014-06-19,27.248,27.321,26.779,27.284,101347,0
2014-06-20,27.356,27.392,26.779,27.07,106903,0
2014-06-23,27.033,27.573,26.96,27.356,160490,0
2014-06-24,27.465,27.679,26.997,27.537,92250,0
2014-06-25,27.392,27.392,26.889,26.997,84624,0
2014-06-26,27.07,27.177,26.889,27.07,95290,0
2014-06-27,27.248,28.184,26.672,26.817,741264,0
2014-06-30,26.817,27.07,26.6,26.672,109673,0
2014-07-01,26.817,27.645,26.71,27.392,79956,0
2014-07-02,27.933,28.652,27.573,28.328,139796,0
2014-07-03,28.363,28.76,27.933,28.077,66618,0
2014-07-07,28.149,28.436,28.077,28.256,74065,0
2014-07-08,28.256,28.256,28.004,28.041,68119,0
2014-07-09,28.219,28.508,28.149,28.256,63582,0
2014-07-10,28.906,29.265,28.256,28.581,98545,0
2014-07-11,28.544,29.119,28.544,29.048,54645,0
2014-07-14,29.192,29.192,28.796,29.013,61064,0
2014-07-15,29.119,29.192,28.796,29.013,51720,0
2014-07-16,29.192,29.192,28.867,29.192,36400,0
2014-07-17,28.977,29.481,28.796,28.977,56287,0
2014-07-18,28.796,29.408,28.796,29.337,41274,0
2014-07-21,29.119,29.587,29.048,29.372,49760,0
2014-07-22,29.552,29.552,29.227,29.337,34874,0
2014-07-23,29.337,29.768,29.227,29.517,36577,0
2014-07-24,29.622,30.559,29.622,30.271,141601,0
2014-07-25,30.2,30.739,29.768,29.84,63914,0
2014-07-28,30.056,30.056,29.517,29.587,51471,0
2014-07-29,29.622,29.661,29.227,29.301,54738,0
2014-07-30,29.481,29.552,28.796,28.796,49628,0
2014-07-31,28.796,29.048,28.687,28.687,73220,0
2014-08-01,28.796,28.796,27.609,28.219,81516,0
2014-08-04,28.219,28.363,27.573,27.716,55497,0
2014-08-05,27.716,27.716,27.177,27.248,37579,0
2014-08-06,27.177,28.149,26.997,28.004,31150,0
2014-08-07,28.184,28.328,27.679,27.752,20065,0
2014-08-08,27.645,28.363,27.501,28.328,35774,0
2014-08-11,28.617,29.84,28.473,29.697,66056,0
2014-08-12,29.803,29.876,29.227,29.372,29648,0
2014-08-13,29.555,29.994,29.445,29.555,31838,0
2014-08-14,29.52,29.555,29.189,29.409,17402,0
2014-08-15,29.665,29.665,28.896,29.189,27482,0
2014-08-18,29.335,29.774,29.299,29.774,26667,0
2014-08-19,29.774,30.031,29.628,29.812,47059,0
2014-08-20,29.774,29.812,29.117,29.555,27946,0
2014-08-21,29.702,29.739,29.152,29.59,28504,0
2014-08-22,29.59,29.739,29.189,29.409,36023,0
2014-08-25,29.445,29.628,29.189,29.409,23896,0
2014-08-26,29.299,29.52,29.152,29.335,29327,0
2014-08-27,29.299,29.372,29.189,29.263,25135,0
2014-08-28,29.263,29.52,29.117,29.225,20523,0
2014-08-29,29.263,29.335,29.117,29.263,32833,0
2014-09-02,29.263,29.59,29.189,29.335,26440,0
2014-09-03,29.739,29.739,29.08,29.189,51230,0
2014-09-04,29.263,29.409,29.08,29.152,23064,0
2014-09-05,29.043,29.372,29.043,29.299,36650,0
2014-09-08,29.263,29.372,29.189,29.263,21841,0
2014-09-09,29.152,29.299,28.896,28.933,18333,0
2014-09-10,28.933,29.263,28.933,29.189,19723,0
2014-09-11,29.189,29.299,29.006,29.152,21632,0
2014-09-12,29.08,29.152,28.896,28.896,22083,0
2014-09-15,28.896,29.08,28.384,28.42,27632,0
2014-09-16,28.348,28.714,28.055,28.64,25329,0
2014-09-17,28.64,28.896,28.348,28.384,16399,0
2014-09-18,28.384,28.86,28.384,28.568,15068,0
2014-09-19,28.64,29.117,28.165,28.165,24585,0
2014-09-22,28.128,28.165,27.507,27.543,17309,0
2014-09-23,27.543,28.128,27.507,27.799,22868,0
2014-09-24,27.872,28.091,27.433,27.945,10591,0
2014-09-25,27.945,28.055,26.63,27.286,38505,0
2014-09-26,27.25,27.725,27.178,27.652,16764,0
2014-09-29,27.323,27.579,27.25,27.36,25424,0
2014-09-30,27.36,27.652,27.069,27.36,31137,0
2014-10-01,27.433,27.652,26.847,27.25,34605,0
2014-10-02,27.323,27.725,27.142,27.543,29838,0
2014-10-03,27.835,28.348,27.616,28.202,18119,0
2014-10-06,28.311,28.311,27.396,27.507,15437,0
2014-10-07,27.323,27.433,26.996,27.213,21124,0
2014-10-08,27.142,28.202,26.958,28.091,27076,0
2014-10-09,28.091,28.091,26.703,26.812,24795,0
2014-10-10,26.591,27.032,26.301,26.337,28390,0
2014-10-13,26.301,26.921,26.301,26.408,28141,0
2014-10-14,26.591,26.958,26.337,26.446,37827,0
2014-10-15,26.337,26.408,25.348,25.569,68425,0
2014-10-16,25.311,26.007,25.311,25.64,96106,0
2014-10-17,26.079,26.079,25.457,25.532,68218,0
2014-10-20,25.348,25.935,25.348,25.861,45867,0
2014-10-21,26.044,26.812,25.605,26.812,29079,0
2014-10-22,26.847,27.032,26.373,26.556,21176,0
2014-10-23,26.847,27.213,26.337,26.74,26443,0
2014-10-24,26.774,26.774,25.971,26.518,16762,0
2014-10-27,26.337,26.703,26.189,26.666,15049,0
2014-10-28,26.63,27.579,26.556,27.579,28556,0
2014-10-29,27.579,27.579,26.373,26.703,23305,0
2014-10-30,26.74,27.507,26.518,27.396,21302,0
2014-10-31,27.909,27.983,27.213,27.471,33062,0
2014-11-03,27.433,27.543,26.703,26.996,16030,0
2014-11-04,27.069,27.25,26.74,26.996,16138,0
2014-11-05,27.213,27.652,27.105,27.579,19174,0
2014-11-06,27.725,27.799,26.337,27.286,38169,0
2014-11-07,27.032,27.543,26.74,27.36,20078,0
2014-11-10,27.36,27.616,26.74,27.286,15142,0
2014-11-11,27.178,27.433,26.74,27.36,27444,0
2014-11-12,27.248,27.695,27.211,27.695,19227,0
2014-11-13,27.806,27.806,27.174,27.248,19832,0
2014-11-14,27.36,27.546,26.616,26.766,32606,0
2014-11-17,26.69,27.36,26.466,26.913,15949,0
2014-11-18,25.573,26.058,25.127,25.312,235800,0
2014-11-19,25.35,25.835,25.014,25.835,1316992,0
2014-11-20,25.536,26.132,25.312,26.058,271444,0
2014-11-21,26.093,26.132,25.648,25.835,179639,0
2014-11-24,25.835,25.835,25.425,25.648,91784,0
2014-11-25,25.5,25.945,25.35,25.685,99141,0
2014-11-26,25.685,25.871,25.425,25.871,57352,0
2014-11-28,25.759,26.02,20.213,24.828,303515,0
2014-12-01,24.383,24.719,23.377,23.675,253747,0
2014-12-02,24.346,24.643,23.787,24.42,112646,0
2014-12-03,24.269,24.457,23.862,24.197,71982,0
2014-12-04,24.197,24.643,23.712,23.898,80593,0
2014-12-05,23.787,24.383,23.638,24.16,107262,0
2014-12-08,24.197,24.233,21.591,22.334,159244,0
2014-12-09,22.001,23.453,21.329,22.857,132420,0
2014-12-10,22.893,22.968,21.591,22.037,125822,0
2014-12-11,22.073,22.818,21.776,22.67,159643,0
2014-12-12,22.446,23.117,22.446,22.595,84723,0
2014-12-15,22.708,23.043,21.776,21.85,84482,0
2014-12-16,21.776,22.78,21.776,22.409,201524,0
2014-12-17,22.334,24.01,22.223,23.898,135842,0
2014-12-18,24.346,24.383,22.631,23.415,156154,0
2014-12-19,23.265,23.489,22.708,23.377,407931,0
2014-12-22,23.415,23.898,23.23,23.453,132683,0
2014-12-23,23.526,23.638,23.265,23.415,190233,0
2014-12-24,23.638,23.712,23.155,23.6,71963,0
2014-12-26,23.712,24.792,23.675,24.046,95287,0
2014-12-29,24.269,24.42,23.787,24.269,78665,0
2014-12-30,24.16,24.42,23.972,24.197,59382,0
2014-12-31,24.197,24.494,23.898,24.121,71526,0
2015-01-02,24.494,24.94,24.346,24.904,44718,0
2015-01-05,24.719,25.09,24.346,24.383,80986,0
2015-01-06,24.457,24.719,23.862,23.972,163685,0
2015-01-07,24.233,24.269,23.75,24.01,79301,0
2015-01-08,24.346,24.42,24.01,24.269,82975,0
2015-01-09,24.233,24.269,23.563,23.935,62661,0
2015-01-12,23.935,24.046,23.453,23.6,61132,0
2015-01-13,24.01,24.68,23.898,24.01,140137,0
2015-01-14,23.862,24.084,23.675,24.01,169925,0
2015-01-15,24.197,24.383,23.675,24.046,82293,0
2015-01-16,23.823,24.828,23.787,24.42,117274,0
2015-01-20,24.605,24.605,24.046,24.121,72008,0
2015-01-21,24.197,24.605,24.01,24.197,75893,0
2015-01-22,24.307,24.828,24.197,24.494,125921,0
2015-01-23,24.57,25.164,24.383,25.127,47610,0
2015-01-26,25.238,25.871,25.09,25.648,88911,0
2015-01-27,25.35,25.573,24.828,25.312,68597,0
2015-01-28,25.312,25.35,24.269,24.457,126445,0
2015-01-29,24.57,24.977,24.197,24.904,66608,0
2015-01-30,24.68,24.792,24.307,24.383,65968,0
2015-02-02,24.605,24.605,24.16,24.494,71131,0
2015-02-03,24.457,25.238,24.457,25.051,62134,0
2015-02-04,24.828,25.536,24.792,25.051,57155,0
2015-02-05,25.276,25.685,25.202,25.648,58306,0
2015-02-06,25.685,25.797,25.312,25.723,69090,0
2015-02-09,25.723,25.871,25.35,25.35,62018,0
2015-02-10,25.648,25.648,24.68,24.792,56344,0
2015-02-11,24.829,25.551,24.829,25.437,60570,0
2015-02-12,25.703,26.007,25.248,25.932,38958,0
2015-02-13,26.007,26.007,25.703,25.855,24188,0
2015-02-17,25.817,26.007,25.437,25.703,67611,0
2015-02-18,25.703,25.74,24.905,25.551,55622,0
2015-02-19,25.361,25.361,24.867,25.095,64625,0
2015-02-20,25.171,25.171,24.755,25.019,60202,0
2015-02-23,24.943,24.981,24.716,24.981,42154,0
2015-02-24,25.057,25.589,24.905,25.361,55529,0
2015-02-25,25.513,25.513,24.829,25.324,60231,0
2015-02-26,25.284,25.324,24.943,25.324,33252,0
2015-02-27,25.401,25.627,25.209,25.513,52523,0
2015-03-02,25.664,26.083,25.513,26.007,91345,0
2015-03-03,25.855,26.197,25.855,26.159,56761,0
2015-03-04,26.007,26.045,25.476,25.932,54313,0
2015-03-05,25.892,26.159,25.74,25.932,37824,0
2015-03-06,25.664,25.817,25.248,25.361,42670,0
2015-03-09,25.401,25.778,25.401,25.664,35953,0
2015-03-10,25.551,25.664,25.324,25.476,40590,0
2015-03-11,25.551,25.703,25.209,25.513,44197,0
2015-03-12,25.627,25.74,25.437,25.703,41538,0
2015-03-13,25.703,25.969,25.324,25.551,56471,0
2015-03-16,25.551,25.74,25.248,25.664,60370,0
2015-03-17,25.551,25.589,25.248,25.284,40829,0
2015-03-18,25.284,25.817,25.248,25.817,56022,0
2015-03-19,25.74,26.083,25.513,25.74,78413,0
2015-03-20,25.855,26.767,25.817,26.69,371122,0
2015-03-23,26.651,27.145,26.576,26.767,91055,0
2015-03-24,26.576,26.726,26.083,26.309,66244,0
2015-03-25,26.462,26.69,26.234,26.424,60686,0
2015-03-26,26.499,26.539,26.234,26.309,49518,0
2015-03-27,26.424,26.576,25.969,26.159,74014,0
2015-03-30,26.387,26.539,26.12,26.309,53707,0
2015-03-31,26.272,26.651,26.197,26.309,40281,0
2015-04-01,26.387,26.539,26.007,26.424,50729,0
2015-04-02,26.309,26.576,26.197,26.499,38218,0
2015-04-06,26.462,26.651,26.197,26.499,71275,0
2015-04-07,26.539,26.539,26.083,26.12,37979,0
2015-04-08,26.234,26.387,25.817,26.387,52415,0
2015-04-09,26.387,26.387,26.083,26.234,31105,0
2015-04-10,26.348,26.424,26.12,26.272,38692,0
2015-04-13,26.197,26.387,26.083,26.309,44803,0
2015-04-14,26.387,26.576,26.12,26.539,41985,0
2015-04-15,26.499,26.576,26.234,26.539,46778,0
2015-04-16,26.539,26.576,26.272,26.576,45988,0
2015-04-17,26.499,26.844,26.348,26.462,99536,0
2015-04-20,26.614,26.651,26.424,26.539,34707,0
2015-04-21,26.614,26.69,26.234,26.424,30625,0
2015-04-22,26.424,26.424,26.197,26.387,28586,0
2015-04-23,26.387,26.614,26.272,26.539,64768,0
2015-04-24,26.614,26.614,26.387,26.387,20173,0
2015-04-27,26.539,26.614,26.387,26.424,33478,0
2015-04-28,26.499,26.651,26.424,26.539,43591,0
2015-04-29,26.499,26.539,26.197,26.197,27761,0
2015-04-30,26.272,26.309,25.513,25.778,75541,0
2015-05-01,25.74,26.234,25.74,26.12,58604,0
2015-05-04,26.12,26.387,25.778,25.892,31949,0
2015-05-05,25.892,26.12,25.817,26.007,48360,0
2015-05-06,26.083,26.12,25.134,25.664,67630,0
2015-05-07,25.703,25.892,25.437,25.778,27615,0
2015-05-08,26.007,26.007,25.703,25.817,37086,0
2015-05-11,25.932,26.007,25.817,25.892,45909,0
2015-05-12,25.855,26.159,25.627,26.045,41515,0
2015-05-13,26.103,26.412,26.103,26.374,69355,0
2015-05-14,26.412,27.11,26.374,27.11,61764,0
2015-05-15,26.995,26.995,26.336,26.412,41822,0
2015-05-18,26.374,26.451,26.026,26.258,35910,0
2015-05-19,26.258,26.336,26.063,26.217,26493,0
2015-05-20,26.258,26.336,25.985,26.217,32173,0
2015-05-21,26.258,26.336,25.56,25.677,110618,0
2015-05-22,25.755,26.063,25.677,25.755,27421,0
2015-05-26,25.833,25.985,25.677,25.793,44781,0
2015-05-27,25.755,26.103,25.755,26.103,22801,0
2015-05-28,26.063,26.217,25.87,26.026,20858,0
2015-05-29,26.181,26.181,25.755,25.755,40566,0
2015-06-01,25.985,26.451,25.833,26.297,46818,0
2015-06-02,26.217,26.528,25.985,26.063,49784,0
2015-06-03,26.181,26.258,25.833,25.909,40824,0
2015-06-04,25.87,25.948,25.406,25.521,66980,0
2015-06-05,25.482,25.677,25.406,25.677,27577,0
2015-06-08,25.677,25.715,25.444,25.521,20270,0
2015-06-09,25.521,25.56,25.251,25.251,45758,0
2015-06-10,25.29,25.677,25.29,25.521,65447,0
2015-06-11,25.6,25.715,25.328,25.482,37863,0
2015-06-12,25.444,25.677,25.29,25.637,24064,0
2015-06-15,25.56,26.181,25.406,26.181,53733,0
2015-06-16,26.14,26.723,25.985,26.682,57270,0
2015-06-17,26.644,26.682,25.948,26.491,50325,0
2015-06-18,26.682,26.915,26.606,26.761,51099,0
2015-06-19,26.606,27.11,25.56,25.985,217259,0
2015-06-22,26.181,26.644,25.793,25.87,75656,0
2015-06-23,24.786,24.786,23.275,23.508,843197,0
2015-06-24,23.547,24.128,23.469,23.894,1979571,0
2015-06-25,23.818,24.979,23.818,24.632,804919,0
2015-06-26,24.592,24.786,23.469,24.709,467983,0
2015-06-29,24.32,24.786,24.09,24.398,330976,0
2015-06-30,24.514,24.748,24.012,24.477,294723,0
2015-07-01,24.786,25.328,24.514,25.29,429456,0
2015-07-02,25.251,25.29,24.902,24.979,183949,0
2015-07-06,24.632,24.786,24.477,24.632,156786,0
2015-07-07,24.748,24.786,24.245,24.709,110798,0
2015-07-08,24.398,24.67,24.128,24.553,130861,0
2015-07-09,24.67,24.709,24.09,24.553,140828,0
2015-07-10,24.632,24.748,24.36,24.632,84021,0
2015-07-13,24.632,24.979,24.592,24.863,120456,0
2015-07-14,24.67,25.056,24.437,25.018,146546,0
2015-07-15,25.095,25.715,25.018,25.251,177650,0
2015-07-16,25.251,25.406,25.018,25.211,179174,0
2015-07-17,25.018,25.328,24.902,25.173,101012,0
2015-07-20,25.095,25.173,24.477,24.553,113252,0
2015-07-21,24.67,24.863,24.36,24.553,108578,0
2015-07-22,24.592,24.67,23.934,24.283,114853,0
2015-07-23,24.205,24.398,22.811,24.245,300429,0
2015-07-24,24.09,24.437,23.275,23.547,180592,0
2015-07-27,23.314,23.664,23.122,23.547,256559,0
2015-07-28,23.74,23.972,23.353,23.701,138583,0
2015-07-29,23.664,24.283,23.624,24.167,116479,0
2015-07-30,24.205,24.283,23.391,24.012,93214,0
2015-07-31,24.128,24.632,24.012,24.09,328365,0
2015-08-03,24.245,24.398,23.934,23.972,115623,0
2015-08-04,24.128,24.32,23.664,23.856,109481,0
2015-08-05,23.818,23.972,22.811,22.849,171943,0
2015-08-06,22.889,23.122,20.875,23.003,491670,0
2015-08-07,22.771,23.044,21.998,22.114,147025,0
2015-08-10,22.191,22.694,21.493,22.152,126884,0
2015-08-11,21.688,22.307,21.339,22.307,90554,0
2015-08-12,22.152,22.345,21.726,22.307,155804,0
2015-08-13,22.208,22.763,22.01,22.048,104368,0
2015-08-14,21.97,22.485,21.93,22.168,72269,0
2015-08-17,22.168,22.367,22.048,22.249,66092,0
2015-08-18,22.249,22.288,21.614,21.93,87600,0
2015-08-19,21.692,21.812,20.899,20.899,144058,0
2015-08-20,20.82,21.216,20.662,20.702,122750,0
2015-08-21,20.504,20.702,19.591,20.265,197591,0
2015-08-24,19.63,19.909,18.717,18.757,197439,0
2015-08-25,19.432,19.591,18.4,18.521,176058,0
2015-08-26,18.916,19.153,18.046,18.717,196937,0
2015-08-27,19.036,19.948,18.798,19.709,173259,0
2015-08-28,19.551,20.305,19.233,20.265,123482,0
2015-08-31,20.344,20.504,19.869,20.344,130214,0
2015-09-01,20.066,20.385,19.709,19.986,153362,0
2015-09-02,20.344,20.74,19.751,20.702,148873,0
2015-09-03,20.82,20.82,20.344,20.583,141132,0
2015-09-04,20.265,20.899,20.265,20.542,90727,0
2015-09-08,20.662,20.938,20.462,20.542,79053,0
2015-09-09,20.74,20.82,20.146,20.344,91659,0
2015-09-10,20.423,20.462,20.146,20.226,52397,0
2015-09-11,20.305,20.344,19.353,19.591,259093,0
2015-09-14,19.63,19.986,19.51,19.63,51616,0
2015-09-15,19.709,20.305,19.51,20.186,101394,0
2015-09-16,20.026,20.74,20.026,20.305,70152,0
2015-09-17,20.265,20.78,19.948,20.423,61493,0
2015-09-18,20.265,20.78,20.026,20.78,104544,0
2015-09-21,20.702,20.86,20.385,20.82,93375,0
2015-09-22,20.344,20.583,20.107,20.344,111657,0
2015-09-23,20.462,20.462,19.194,19.51,156541,0
2015-09-24,19.233,19.551,19.153,19.473,74237,0
2015-09-25,19.473,19.551,18.679,18.679,98091,0
2015-09-28,18.717,18.757,17.371,17.687,122574,0
2015-09-29,17.728,17.884,17.014,17.211,91887,0
2015-09-30,17.41,17.687,17.33,17.528,91459,0
2015-10-01,17.646,17.845,17.291,17.449,63972,0
2015-10-02,17.291,17.488,17.052,17.211,116825,0
2015-10-05,17.371,18.599,17.291,18.599,141107,0
2015-10-06,18.4,18.956,18.203,18.243,116117,0
2015-10-07,18.44,18.838,18.122,18.4,129206,0
2015-10-08,18.322,19.63,18.322,19.51,78144,0
2015-10-09,19.51,19.63,19.233,19.353,62511,0
2015-10-12,19.153,19.828,19.076,19.194,131885,0
2015-10-13,19.392,19.751,19.076,19.273,66445,0
2015-10-14,19.432,19.671,19.314,19.392,52147,0
2015-10-15,19.551,20.82,19.353,20.74,192119,0
2015-10-16,20.74,20.82,19.986,20.662,67301,0
2015-10-19,20.583,20.662,20.146,20.265,54776,0
2015-10-20,20.226,21.256,20.207,20.98,118868,0
2015-10-21,20.86,20.899,20.066,20.186,65688,0
2015-10-22,20.344,20.86,20.305,20.583,53231,0
2015-10-23,20.621,20.899,20.344,20.621,99703,0
2015-10-26,20.542,20.662,19.751,19.948,42969,0
2015-10-27,19.828,20.107,19.116,19.709,71790,0
2015-10-28,19.671,20.226,19.314,20.026,68890,0
2015-10-29,19.869,20.423,19.671,20.107,67855,0
2015-10-30,20.265,20.423,19.909,20.265,101217,0
2015-11-02,20.344,20.899,20.146,20.82,50092,0
2015-11-03,20.86,20.98,20.621,20.82,81271,0
2015-11-04,20.82,21.256,20.462,20.78,82127,0
2015-11-05,20.74,20.78,20.186,20.74,70051,0
2015-11-06,20.583,20.702,20.107,20.621,83642,0
2015-11-09,20.504,20.504,20.107,20.344,85501,0
2015-11-10,19.835,20.61,18.981,20.487,126273,0
2015-11-11,20.487,21.261,20.365,21.016,85735,0
2015-11-12,20.893,21.097,20.323,20.487,69901,0
2015-11-13,20.365,20.406,19.957,20.12,45103,0
2015-11-16,20.08,20.65,19.957,20.61,62583,0
2015-11-17,20.487,20.772,20.161,20.365,122100,0
2015-11-18,20.487,20.69,20.161,20.365,96196,0
2015-11-19,20.283,20.527,20.283,20.487,98676,0
2015-11-20,20.569,20.812,20.283,20.406,59096,0
2015-11-23,20.365,20.365,20.12,20.365,98651,0
2015-11-24,20.323,20.406,20.161,20.365,92833,0
2015-11-25,20.365,20.487,20.243,20.446,58998,0
2015-11-27,20.446,20.812,20.365,20.731,32190,0
2015-11-30,20.936,21.384,20.365,20.569,103562,0
2015-12-01,20.569,20.893,20.243,20.323,75802,0
2015-12-02,20.722,21.065,19.557,19.575,158656,0
2015-12-03,19.557,19.705,18.476,18.615,281948,0
2015-12-04,18.589,18.639,17.538,17.546,352694,0
2015-12-07,17.244,17.513,13.816,14.303,1083739,0
2015-12-08,14.142,15.055,13.441,14.501,499249,0
2015-12-09,14.035,14.696,13.506,13.816,595763,0
2015-12-10,14.003,14.613,13.587,13.913,422300,0
2015-12-11,13.701,13.798,12.764,13.555,425246,0
2015-12-14,13.465,13.473,11.958,12.025,461113,0
2015-12-15,12.103,12.308,11.273,11.315,503813,0
2015-12-16,11.649,12.113,11.525,11.681,509214,0
2015-12-17,11.738,11.901,11.021,11.07,438259,0
2015-12-18,11.305,11.747,11.104,11.38,545921,0
2015-12-21,11.38,11.486,11.126,11.225,295487,0
2015-12-22,11.2,11.47,11.2,11.38,383147,0
2015-12-23,11.493,12.943,11.493,12.699,319181,0
2015-12-24,12.643,12.724,12.219,12.252,133677,0
2015-12-28,12.194,12.634,11.812,11.876,300109,0
2015-12-29,11.852,12.277,11.812,12.21,291813,0
2015-12-30,12.21,12.366,12.048,12.235,253023,0
2015-12-31,12.146,12.417,12.015,12.09,380489,0
2016-01-04,12.103,13.229,12.09,13.205,346990,0
2016-01-05,13.245,13.88,13.033,13.636,238134,0
2016-01-06,13.564,14.605,13.31,14.524,454848,0
2016-01-07,14.37,14.443,13.212,13.302,280884,0
2016-01-08,13.629,13.953,13.131,13.636,173223,0
2016-01-11,13.686,13.686,12.692,12.984,183961,0
2016-01-12,13.294,13.441,12.528,12.887,242135,0
2016-01-13,12.862,13.066,11.934,12.154,231294,0
2016-01-14,12.137,12.235,10.845,12.03,712571,0
2016-01-15,11.649,11.754,11.078,11.649,209175,0
2016-01-19,11.714,11.918,11.07,11.664,353800,0
2016-01-20,11.372,11.404,9.791,10.778,530533,0
2016-01-21,10.778,11.534,10.744,11.372,216043,0
2016-01-22,11.69,12.154,11.534,11.86,176060,0
2016-01-25,11.698,12.025,11.519,11.73,109262,0
2016-01-26,11.885,12.617,11.836,12.406,225448,0
2016-01-27,12.471,12.602,11.952,12.007,186282,0
2016-01-28,11.82,12.463,11.641,12.43,319643,0
2016-01-29,12.43,13.025,12.43,12.871,245450,0
2016-02-01,12.617,12.855,12.259,12.74,137916,0
2016-02-02,12.666,12.911,12.381,12.684,258079,0
2016-02-03,12.813,12.92,12.308,12.602,159270,0
2016-02-04,12.422,12.871,12.341,12.457,318104,0
2016-02-05,12.447,12.773,12.3,12.389,170555,0
2016-02-08,12.3,12.488,11.551,11.754,172958,0
2016-02-09,11.747,11.958,10.85,11.543,627897,0
2016-02-10,11.509,11.929,10.854,11.198,298916,0
2016-02-11,10.837,11.035,9.3765,9.89,482147,0
2016-02-12,10.055,10.416,9.762,10.244,474568,0
2016-02-16,10.451,10.735,10.15,10.503,297970,0
2016-02-17,10.699,11.353,10.597,11.216,345952,0
2016-02-18,11.586,11.762,11.087,11.482,254361,0
2016-02-19,11.457,11.672,11.224,11.474,186887,0
2016-02-22,11.612,11.895,11.509,11.775,260070,0
2016-02-23,11.627,11.757,11.025,11.148,251973,0
2016-02-24,10.854,11.207,10.541,11.148,250066,0
2016-02-25,10.768,10.923,10.295,10.794,314805,0
2016-02-26,10.967,11.182,10.802,10.975,169583,0
2016-02-29,11.156,11.499,10.983,11.362,236967,0
2016-03-01,11.422,11.74,11.233,11.724,219679,0
2016-03-02,11.784,12.161,11.466,12.145,186196,0
2016-03-03,12.154,12.816,12.058,12.797,403073,0
2016-03-04,12.892,13.384,12.797,13.057,408972,0
2016-03-07,13.134,13.744,13.057,13.736,207844,0
2016-03-08,13.546,13.744,12.825,13.038,247436,0
2016-03-09,13.109,13.266,12.738,13.167,199354,0
2016-03-10,13.399,13.399,12.436,12.617,239410,0
2016-03-11,12.833,13.32,12.773,13.065,178712,0
2016-03-14,13.013,13.134,12.711,12.97,134501,0
2016-03-15,13.271,13.271,12.55,12.738,178951,0
2016-03-16,12.669,13.374,12.669,13.246,272926,0
2016-03-17,13.262,14.252,13.096,14.158,215933,0
2016-03-18,14.286,14.777,14.063,14.208,370206,0
2016-03-21,14.192,14.742,14.166,14.604,299513,0
2016-03-22,14.57,15.215,14.296,15.121,177706,0
2016-03-23,15.13,15.267,14.691,14.785,183016,0
2016-03-24,14.604,15.181,14.365,14.975,146681,0
2016-03-28,15.171,15.19,14.622,14.768,167874,0
2016-03-29,14.588,15.457,14.45,15.448,165167,0
2016-03-30,15.508,16.369,15.508,16.007,200172,0
2016-03-31,16.255,17.409,16.127,17.298,489150,0
2016-04-01,17.065,17.31,16.687,17.074,210923,0
2016-04-04,17.039,17.202,16.428,16.497,130843,0
2016-04-05,16.428,16.918,16.291,16.833,135607,0
2016-04-06,16.893,17.993,16.893,17.624,181354,0
2016-04-07,17.409,17.881,16.943,17.09,110473,0
2016-04-08,17.426,18.14,17.245,17.873,133748,0
2016-04-11,17.865,18.407,17.839,18.183,137169,0
2016-04-12,18.329,19.25,18.062,18.966,286305,0
2016-04-13,18.94,19.207,18.526,18.948,175739,0
2016-04-14,18.062,18.286,15.671,17.194,648737,0
2016-04-15,17.271,17.331,16.884,17.236,236881,0
2016-04-18,17.228,17.313,17.074,17.202,158290,0
2016-04-19,17.632,17.632,17.013,17.202,177433,0
2016-04-20,17.074,17.344,17.074,17.185,131526,0
2016-04-21,17.245,17.538,17.117,17.348,176246,0
2016-04-22,17.298,18.105,17.219,18.088,250786,0
2016-04-25,18.097,18.097,17.375,17.546,204017,0
2016-04-26,17.546,18.174,17.366,17.942,159911,0
2016-04-27,17.916,18.294,17.796,18.157,103072,0
2016-04-28,18.827,18.827,18.338,18.535,174462,0
2016-04-29,18.596,18.62,18.062,18.313,285018,0
2016-05-02,18.279,18.767,18.14,18.63,248790,0
2016-05-03,18.354,18.758,17.796,18.26,276323,0
2016-05-04,18.235,18.63,17.934,18.313,127476,0
2016-05-05,18.432,18.511,18.062,18.157,104442,0
2016-05-06,17.934,18.407,17.313,18.338,124791,0
2016-05-09,18.44,18.63,17.967,18.26,145783,0
2016-05-10,18.363,18.983,18.191,18.932,198451,0
2016-05-11,18.967,20.035,18.618,19.875,499254,0
2016-05-12,19.732,20.365,19.483,19.608,160715,0
2016-05-13,19.527,19.848,19.208,19.359,173169,0
2016-05-16,19.492,20.481,19.492,20.365,142403,0
2016-05-17,20.285,20.686,19.741,19.848,276237,0
2016-05-18,19.696,19.928,19.305,19.785,363285,0
2016-05-19,19.661,19.67,19.163,19.572,208948,0
2016-05-20,19.68,20.035,19.661,19.99,171606,0
2016-05-23,19.92,20.142,19.751,20.009,204498,0
2016-05-24,19.981,20.321,19.785,19.973,139615,0
2016-05-25,20.009,20.748,19.911,20.552,147504,0
2016-05-26,20.488,20.631,20.142,20.302,123736,0
2016-05-27,20.267,21.041,20.168,20.996,148881,0
2016-05-31,21.228,21.896,21.175,21.415,158377,0
2016-06-01,22.057,23.418,21.905,23.179,499258,0
2016-06-02,23.142,23.142,22.663,22.93,215881,0
2016-06-03,23.019,23.019,22.511,22.866,106332,0
2016-06-06,22.964,24.203,22.947,23.98,161044,0
2016-06-07,24.042,24.583,23.696,24.149,184105,0
2016-06-08,24.301,25.164,24.104,25.031,155492,0
2016-06-09,25.119,25.119,24.301,24.844,208359,0
2016-06-10,24.569,24.869,23.873,23.989,111662,0
2016-06-13,23.757,24.025,23.25,23.347,117055,0
2016-06-14,23.205,23.66,22.448,23.197,140204,0
2016-06-15,23.162,23.801,22.823,23.579,135319,0
2016-06-16,23.321,24.087,22.92,23.998,236548,0
2016-06-17,24.077,24.354,23.704,24.033,191267,0
2016-06-20,24.087,24.184,23.748,23.811,100469,0
2016-06-21,23.811,24.621,23.668,24.461,86952,0
2016-06-22,24.461,25.012,24.461,24.853,111815,0
2016-06-23,25.093,25.194,24.781,24.977,108429,0
2016-06-24,24.051,25.218,23.179,25.137,253751,0
2016-06-27,24.746,25.084,23.918,24.469,159133,0
2016-06-28,24.986,25.983,24.791,25.377,276953,0
2016-06-29,25.609,25.695,25.047,25.396,216853,0
2016-06-30,25.377,25.788,25.137,25.69,208095,0
2016-07-01,25.645,25.904,25.173,25.69,93142,0
2016-07-05,25.716,25.716,24.488,25.012,407905,0
2016-07-06,24.986,26.09,24.682,25.983,139898,0
2016-07-07,26.26,26.312,25.119,25.618,72698,0
2016-07-08,25.778,26.616,25.778,26.438,105243,0
2016-07-11,26.713,27.168,26.348,26.901,102901,0
2016-07-12,26.901,27.381,26.847,27.212,119670,0
2016-07-13,27.373,27.373,26.677,26.892,105477,0
2016-07-14,27.159,27.328,26.366,26.393,76661,0
2016-07-15,26.357,26.504,26.118,26.483,54747,0
2016-07-18,26.393,26.713,26.179,26.589,80570,0
2016-07-19,26.642,26.696,26.348,26.446,69031,0
2016-07-20,26.499,27.159,26.286,27.034,91945,0
2016-07-21,27.142,27.142,26.563,26.67,49216,0
2016-07-22,26.741,26.741,26.269,26.429,53345,0
2016-07-25,26.563,26.563,26.081,26.207,44868,0
2016-07-26,26.242,27.097,26.118,26.901,87266,0
2016-07-27,26.713,26.972,26.045,26.41,103502,0
2016-07-28,26.357,26.357,25.911,25.956,88963,0
2016-07-29,25.911,26.402,25.52,26.198,174963,0
2016-08-01,26.224,26.224,25.654,25.805,92832,0
2016-08-02,25.939,25.948,25.111,25.244,124314,0
2016-08-03,25.37,25.37,24.959,25.111,172652,0
2016-08-04,25.111,25.797,24.977,25.681,123118,0
2016-08-05,25.904,26.865,25.699,26.483,87560,0
2016-08-08,26.563,27.078,26.474,27.078,144609,0
2016-08-09,27.078,27.178,25.778,26.892,218383,0
2016-08-10,27.061,27.284,26.776,26.892,104795,0
2016-08-11,26.713,26.839,25.609,26.163,255985,0
2016-08-12,26.553,27.586,26.527,27.123,449617,0
2016-08-15,27.069,27.297,26.547,26.895,159259,0
2016-08-16,27.032,27.206,26.21,26.393,118135,0
2016-08-17,26.293,26.365,25.863,26.165,147559,0
2016-08-18,26.319,26.329,25.685,26.165,116720,0
2016-08-19,26.21,26.547,25.882,26.42,104432,0
2016-08-22,26.484,27.096,26.31,26.958,99800,0
2016-08-23,27.15,27.699,27.115,27.534,110675,0
2016-08-24,27.388,27.616,26.776,26.867,115388,0
2016-08-25,26.932,27.351,26.849,27.105,60249,0
2016-08-26,27.351,27.799,26.521,26.704,130356,0
2016-08-29,26.567,27.424,26.557,27.114,127556,0
2016-08-30,27.388,27.434,27.15,27.27,74156,0
2016-08-31,27.434,27.434,26.567,26.859,134896,0
2016-09-01,26.968,27.388,26.484,27.37,126759,0
2016-09-02,27.479,28.119,27.388,28.09,179820,0
2016-09-06,27.845,28.201,27.351,27.753,136653,0
2016-09-07,27.735,27.899,27.397,27.424,66152,0
2016-09-08,27.443,27.725,27.278,27.516,195520,0
2016-09-09,27.26,27.324,26.257,26.302,152888,0
2016-09-12,26.027,26.466,25.653,26.228,195325,0
2016-09-13,26.202,26.347,24.786,24.868,137250,0
2016-09-14,24.868,25.014,24.74,24.85,181256,0
2016-09-15,24.832,25.544,24.832,25.105,186659,0
2016-09-16,25.197,25.918,24.969,25.763,214438,0
2016-09-19,25.763,26.082,25.672,25.891,148260,0
2016-09-20,26.082,26.219,25.727,25.754,59126,0
2016-09-21,25.918,26.073,25.607,25.837,91930,0
2016-09-22,26.978,28.201,26.539,27.753,473812,0
2016-09-23,27.937,28.045,27.461,27.699,120937,0
2016-09-26,27.917,29.466,27.853,28.475,360579,0
2016-09-27,28.676,28.774,26.749,26.849,118280,0
2016-09-28,27.142,27.378,26.302,27.343,164701,0
2016-09-29,27.388,27.671,26.768,26.978,113697,0
2016-09-30,27.087,27.16,26.502,26.776,110217,0
2016-10-03,26.43,26.511,25.298,26.21,161957,0
2016-10-04,26.347,26.466,25.908,26.119,108485,0
2016-10-05,26.182,26.319,26.037,26.182,74729,0
2016-10-06,26.146,26.384,25.937,26.174,64230,0
2016-10-07,26.174,26.73,26.063,26.547,142634,0
2016-10-10,26.53,27.087,26.476,26.74,72891,0
2016-10-11,26.795,26.932,26.045,26.302,84460,0
2016-10-12,26.393,26.939,26.111,26.813,83307,0
2016-10-13,26.502,27.042,26.466,26.821,77156,0
2016-10-14,26.912,26.912,26.384,26.41,81417,0
2016-10-17,25.443,25.572,22.686,22.751,519861,0
2016-10-18,21.774,23.334,21.189,23.243,406901,0
2016-10-19,23.216,24.101,22.879,23.736,345924,0
2016-10-20,23.736,24.476,23.106,24.229,318740,0
2016-10-21,24.046,24.933,24.046,24.905,221529,0
2016-10-24,24.868,25.379,24.485,24.522,118554,0
2016-10-25,24.421,24.85,23.329,24.695,100290,0
2016-10-26,24.613,24.86,24.284,24.659,88621,0
2016-10-27,24.576,24.814,24.448,24.476,147891,0
2016-10-28,24.622,24.704,24.294,24.357,253368,0
2016-10-31,24.431,24.74,24.171,24.722,185319,0
2016-11-01,24.804,24.905,23.907,24.101,211919,0
2016-11-02,24.129,24.129,22.914,23.599,406471,0
2016-11-03,24.375,24.759,24.157,24.202,169213,0
2016-11-04,24.339,25.004,24.339,24.786,195232,0
2016-11-07,25.088,25.991,24.649,25.042,212278,0
2016-11-08,25.024,25.332,24.613,24.74,136728,0
2016-11-09,24.129,25.306,23.9,25.088,210893,0
2016-11-10,25.81,26.091,25.116,25.613,322647,0
2016-11-11,25.575,26.43,25.482,26.111,165419,0
2016-11-14,27.64,29.17,26.964,28.907,330620,0
2016-11-15,29.498,30.034,29.043,29.677,272742,0
2016-11-16,29.8,30.034,29.696,29.987,149245,0
2016-11-17,29.94,30.259,29.292,29.386,143449,0
2016-11-18,29.424,29.498,28.542,29.489,127926,0
2016-11-21,30.034,30.334,29.728,30.119,122091,0
2016-11-22,30.268,30.869,30.268,30.747,130408,0
2016-11-23,30.502,30.7,30.042,30.381,88760,0
2016-11-25,30.287,30.757,30.268,30.643,37226,0
2016-11-28,30.756,30.841,30.015,30.24,110040,0
2016-11-29,30.099,30.756,30.045,30.531,86696,0
2016-11-30,30.69,30.888,30.092,30.719,108156,0
2016-12-01,30.794,31.629,30.447,31.075,294190,0
2016-12-02,31.207,33.13,30.77,31.497,320779,0
2016-12-05,31.582,31.91,30.794,31.666,137466,0
2016-12-06,31.742,32.484,31.742,32.323,166941,0
2016-12-07,32.239,32.746,32.16,32.568,92193,0
2016-12-08,32.549,33.156,32.267,32.83,148673,0
2016-12-09,32.858,33.825,32.846,33.206,181007,0
2016-12-12,33.224,33.432,32.586,32.737,174034,0
2016-12-13,32.849,33.098,31.254,32.502,190619,0
2016-12-14,32.417,32.793,31.957,32.061,108639,0
2016-12-15,32.061,32.699,31.569,31.611,142847,0
2016-12-16,31.76,32.333,31.517,31.658,287808,0
2016-12-19,31.695,31.92,31.292,31.846,175323,0
2016-12-20,31.977,32.221,31.31,31.836,151120,0
2016-12-21,32.024,32.333,31.752,31.807,150093,0
2016-12-22,31.816,32.211,31.685,31.986,68268,0
2016-12-23,32.155,33.234,32.098,33.112,107548,0
2016-12-27,33.318,33.704,33.056,33.206,95087,0
2016-12-28,33.271,33.454,32.605,32.765,65063,0
2016-12-29,32.765,33.088,32.446,32.68,77935,0
2016-12-30,32.521,32.783,32.202,32.737,103724,0
2017-01-03,32.756,33.657,32.756,33.487,129454,0
2017-01-04,33.647,34.454,33.506,33.985,178305,0
2017-01-05,33.909,34.164,33.647,33.947,86772,0
2017-01-06,34.003,34.041,33.224,33.44,78450,0
2017-01-09,34.248,34.248,33.14,33.197,90463,0
2017-01-10,33.365,34.369,33.347,34.285,109794,0
2017-01-11,34.295,34.314,33.82,33.976,57367,0
2017-01-12,33.966,33.994,33.244,33.892,57159,0
2017-01-13,34.126,34.389,33.807,34.097,73777,0
2017-01-17,34.228,34.313,33.449,33.553,82943,0
2017-01-18,33.581,34.717,33.412,34.322,214055,0
2017-01-19,34.181,34.491,33.721,34.05,177211,0
2017-01-20,33.845,34.619,33.684,33.768,88868,0
2017-01-23,33.778,34.032,33.365,33.929,88897,0
2017-01-24,34.154,34.369,33.402,33.778,124668,0
2017-01-25,33.815,34.126,33.741,33.825,118932,0
2017-01-26,33.788,34.52,33.751,34.135,136003,0
2017-01-27,34.304,34.726,33.929,34.107,92830,0
2017-01-30,34.181,34.181,32.858,33.674,149608,0
2017-01-31,33.684,33.882,33.469,33.694,129046,0
2017-02-01,33.872,34.454,33.365,33.674,173090,0
2017-02-02,33.61,33.835,33.328,33.506,92539,0
2017-02-03,33.807,33.807,33.449,33.543,143509,0
2017-02-06,33.694,33.919,33.479,33.788,157440,0
2017-02-07,33.901,34.06,33.479,33.637,139873,0
2017-02-08,33.788,34.102,33.318,34.097,182459,0
2017-02-09,34.049,34.414,33.791,33.897,137950,0
2017-02-10,34.049,35.018,33.935,34.797,142501,0
2017-02-13,34.97,35.362,34.72,34.912,98896,0
2017-02-14,34.845,35.123,34.407,34.97,90133,0
2017-02-15,34.864,34.97,34.375,34.615,81100,0
2017-02-16,34.663,34.979,34.261,34.586,178676,0
2017-02-17,34.692,34.692,34.021,34.203,117067,0
2017-02-21,34.356,34.711,34.241,34.395,93023,0
2017-02-22,34.347,34.644,34.261,34.385,79595,0
2017-02-23,34.596,34.596,34.059,34.347,75088,0
2017-02-24,34.423,34.582,34.183,34.5,77365,0
2017-02-27,34.5,34.701,34.107,34.145,111927,0
2017-02-28,34.356,34.529,34.049,34.203,152052,0
2017-03-01,34.27,34.736,33.637,34.452,221262,0
2017-03-02,34.443,34.443,32.823,32.852,207407,0
2017-03-03,32.784,33.158,32.142,32.43,316470,0
2017-03-06,31.52,31.52,30.139,30.964,294785,0
2017-03-07,30.945,31.912,30.935,31.682,133283,0
2017-03-08,31.548,31.75,31.021,31.031,182053,0
2017-03-09,30.906,30.906,30.369,30.427,176338,0
2017-03-10,30.571,30.983,30.207,30.581,75396,0
2017-03-13,30.811,31.376,30.781,31.002,120074,0
2017-03-14,30.772,31.376,30.657,31.031,67819,0
2017-03-15,31.012,32.233,30.918,32.094,97224,0
2017-03-16,31.95,32.708,31.778,32.19,104425,0
2017-03-17,32.334,32.622,32.114,32.602,211251,0
2017-03-20,32.88,32.911,32.276,32.66,107713,0
2017-03-21,32.823,32.9,31.95,31.97,172130,0
2017-03-22,31.97,32.246,30.973,31.012,148255,0
2017-03-23,31.127,31.5,31.031,31.328,89767,0
2017-03-24,31.232,31.812,31.213,31.414,53046,0
2017-03-27,31.165,31.855,30.811,31.012,74459,0
2017-03-28,30.763,31.278,30.705,31.251,74922,0
2017-03-29,31.213,31.651,31.213,31.347,65755,0
2017-03-30,31.28,32.114,31.28,32.056,68215,0
2017-03-31,32.056,32.584,32.056,32.372,101940,0
2017-04-03,32.584,32.708,32.2,32.622,69567,0
2017-04-04,32.402,32.693,32.21,32.545,83400,0
2017-04-05,32.775,33.129,32.334,32.354,102671,0
2017-04-06,32.228,32.766,32.162,32.622,71031,0
2017-04-07,32.775,32.967,32.488,32.622,54812,0
2017-04-10,32.622,33.151,32.584,32.784,65970,0
2017-04-11,32.756,34.031,32.746,34.001,102383,0
2017-04-12,33.953,33.953,32.967,33.149,101037,0
2017-04-13,33.331,33.513,32.794,33.216,79317,0
2017-04-17,33.398,33.887,33.235,33.887,75659,0
2017-04-18,33.753,34.491,33.753,34.251,75147,0
2017-04-19,34.5,35.487,34.5,34.826,212505,0
2017-04-20,34.74,35.511,34.73,34.931,131134,0
2017-04-21,34.922,35.056,34.318,34.356,135540,0
2017-04-24,34.855,34.936,34.318,34.548,106833,0
2017-04-25,34.692,35.123,34.586,34.95,120749,0
2017-04-26,34.979,35.698,34.673,34.922,119173,0
2017-04-27,35.046,35.305,34.826,35.18,67167,0
2017-05-01,35.161,35.592,34.96,35.516,76670,0
2017-05-02,35.506,35.688,34.835,34.893,146681,0
2017-05-03,34.749,35.066,34.021,34.203,119962,0
2017-05-04,34.222,34.749,32.68,33.177,224254,0
2017-05-05,33.177,34.165,33.177,34.145,147535,0
2017-05-08,34.337,34.922,34.318,34.443,92269,0
2017-05-09,34.557,34.615,34.127,34.347,118789,0
2017-05-10,34.375,34.855,34.279,34.404,148070,0
2017-05-11,34.538,35.094,34.27,34.95,114868,0
2017-05-12,34.813,34.822,32.935,33.023,230514,0
2017-05-15,33.219,33.962,33.119,33.903,126319,0
2017-05-16,33.835,33.835,33.395,33.776,81085,0
2017-05-17,33.835,34.882,33.463,34.735,174382,0
2017-05-18,34.784,35.469,34.555,35.293,111339,0
2017-05-19,35.293,35.469,34.872,35.4,101386,0
2017-05-22,35.42,36.022,35.224,35.831,100545,0
2017-05-23,35.792,35.792,35.469,35.616,117988,0
2017-05-24,35.557,35.714,35.166,35.166,88413,0
2017-05-25,35.42,35.42,34.383,34.402,75131,0
2017-05-26,34.422,34.422,34.04,34.226,74861,0
2017-05-30,34.324,34.344,33.972,34.119,52566,0
2017-05-31,34.089,34.471,33.864,34.422,52221,0
2017-06-01,34.363,35.146,34.339,34.96,61237,0
2017-06-02,35.029,35.224,34.52,34.647,75185,0
2017-06-05,34.481,34.74,34.207,34.226,46264,0
2017-06-06,34.187,34.187,33.62,33.737,85836,0
2017-06-07,33.571,34.109,33.414,33.571,79475,0
2017-06-08,33.414,34.04,33.333,33.952,51462,0
2017-06-09,33.952,34.716,33.629,34.207,69351,0
2017-06-12,34.207,34.98,33.776,34.422,64008,0
2017-06-13,34.402,34.672,34.08,34.559,37890,0
2017-06-14,34.598,34.701,34.236,34.354,43949,0
2017-06-15,34.354,34.842,34.109,34.275,40661,0
2017-06-16,33.923,34.373,33.796,34.344,65914,0
2017-06-19,34.295,34.706,34.148,34.256,59146,0
2017-06-20,34.393,34.393,33.864,34.138,53279,0
2017-06-21,34.08,34.295,33.356,33.453,51173,0
2017-06-22,33.629,34.275,33.395,34.148,43587,0
2017-06-23,34.148,34.794,34.119,34.217,140287,0
2017-06-26,33.414,33.453,32.006,32.602,308848,0
2017-06-27,32.348,32.592,32.064,32.299,124606,0
2017-06-28,32.504,33.414,32.504,33.042,93479,0
2017-06-29,32.563,32.915,32.054,32.847,89465,0
2017-06-30,32.945,33.414,32.612,32.866,73552,0
2017-07-03,32.896,33.561,32.896,33.424,39062,0
2017-07-05,33.336,33.356,32.595,32.817,102491,0
2017-07-06,32.817,33.121,32.518,32.817,65437,0
2017-07-07,33.121,33.15,32.446,32.739,52974,0
2017-07-10,32.847,32.945,32.387,32.847,66718,0
2017-07-11,32.808,33.239,32.573,33.042,49476,0
2017-07-12,33.307,33.786,33.013,33.727,61264,0
2017-07-13,33.786,34.236,33.727,33.874,44890,0
2017-07-14,33.943,34.285,33.943,34.148,41514,0
2017-07-17,34.138,34.794,33.855,34.608,67700,0
2017-07-18,34.598,34.657,34.324,34.432,63228,0
2017-07-19,34.442,34.853,34.373,34.579,49469,0
2017-07-20,34.579,34.988,34.466,34.608,48746,0
2017-07-21,34.823,34.98,34.491,34.569,53173,0
2017-07-24,34.618,34.937,34.158,34.412,60930,0
2017-07-25,34.588,34.818,34.275,34.647,48002,0
2017-07-26,34.676,34.95,34.549,34.598,39598,0
2017-07-27,34.579,34.941,34.324,34.53,46056,0
2017-07-28,34.52,34.921,34.363,34.853,54080,0
2017-07-31,34.843,35.068,34.355,34.843,55488,0
2017-08-01,34.99,35.273,34.541,35.224,57556,0
2017-08-02,35.195,35.459,34.99,35.322,71435,0
2017-08-03,35.665,35.831,33.757,33.815,119621,0
2017-08-04,34.024,34.892,33.943,34.784,91517,0
2017-08-07,34.774,34.941,34.265,34.833,61236,0
2017-08-08,34.833,35.18,34.412,34.5,66555,0
2017-08-09,34.618,35.146,34.177,34.774,62111,0
2017-08-10,34.598,34.872,34.334,34.569,82365,0
2017-08-11,34.295,34.539,33.14,33.267,130131,0
2017-08-14,33.571,34.197,33.444,34.06,105115,0
2017-08-15,33.79,33.79,33,33.5,117151,0
2017-08-16,33.5,34.08,33.0276,33.25,130254,0
2017-08-17,33.2,33.81,33.18,33.43,117843,0
2017-08-18,33.09,33.31,32.11,32.3,177956,0
2017-08-21,32.51,32.51,31.5,31.9,176692,0
2017-08-22,32,32.28,31.9,32.2,114669,0
2017-08-23,32.21,32.835,32.21,32.7,58787,0
2017-08-24,32.78,33.35,32.78,33.01,47476,0
2017-08-25,33.01,33.66,32.89,33.54,66433,0
2017-08-28,33.3,33.65,33.07,33.27,59353,0
2017-08-29,33.19,33.48,32.86,33.15,68879,0
2017-08-30,33.09,33.35,32.51,32.65,78886,0
2017-08-31,32.94,33.1,32.45,32.63,71083,0
2017-09-01,32.63,33.36,32.261,33.03,115783,0
2017-09-05,33,33.22,32.21,32.49,70379,0
2017-09-06,32.5,33.23,32.23,32.33,65523,0
2017-09-07,32.28,32.74,32.13,32.65,86390,0
2017-09-08,32.66,33.23,32.55,33.13,65872,0
2017-09-11,33.12,33.59,33.12,33.45,47960,0
2017-09-12,33.52,33.82,33.05,33.41,63696,0
2017-09-13,33.39,33.41,32.92,33.06,90131,0
2017-09-14,33.05,33.75,32.96,33.64,112664,0
2017-09-15,33.62,33.72,33.3682,33.43,82882,0
2017-09-18,33.48,33.7,33.04,33.3,60215,0
2017-09-19,33.34,33.43,32.761,32.96,98119,0
2017-09-20,32.78,33.04,32.53,32.7,68384,0
2017-09-21,32.65,33.07,32.15,32.28,88129,0
2017-09-22,32.39,33.65,32.3694,33.59,90244,0
2017-09-25,33.73,34.12,33.405,33.58,78722,0
2017-09-26,33.78,34.44,33.6,33.81,128985,0
2017-09-27,33.81,34.76,33.76,34.69,119351,0
2017-09-28,34.64,35.2299,34.178,34.78,90555,0
2017-09-29,35.07,35.46,34.87,35.35,118516,0
2017-10-02,35.35,35.45,34.91,35.12,85252,0
2017-10-03,35.24,35.3,34.81,35.09,82403,0
2017-10-04,35.22,35.64,34.91,35.19,90878,0
2017-10-05,35.17,35.4,35.02,35.14,74975,0
2017-10-06,35.15,35.15,34.65,34.81,70243,0
2017-10-09,34.86,35.1,34.69,34.96,67236,0
2017-10-10,35.18,35.8707,35.18,35.63,69827,0
2017-10-11,35.66,36.32,35.66,36.03,159831,0
2017-10-12,36.03,36.1337,35.8321,35.95,86541,0
2017-10-13,36.1,36.1,35.76,36.02,75117,0
2017-10-16,36.02,36.44,35.7,36.27,100016,0
2017-10-17,36.44,36.44,35.83,36.13,64278,0
2017-10-18,36.33,36.5,35.99,36.46,89551,0
2017-10-19,36.43,36.72,36.15,36.71,99434,0
2017-10-20,36.9,37.23,36.65,36.73,88556,0
2017-10-23,36.83,36.96,36.36,36.49,83277,0
2017-10-24,36.33,36.41,35.5,35.88,72236,0
2017-10-25,35.96,36.03,35.27,35.43,127659,0
2017-10-26,35.48,35.6665,35.089,35.23,73017,0
2017-10-27,35.42,35.84,35.22,35.59,76008,0
2017-10-30,35.45,35.71,35.2,35.25,79785,0
2017-10-31,35.39,36.56,35.1501,36.08,105410,0
2017-11-01,36.26,36.7899,36.06,36.23,81899,0
2017-11-02,35.14,36.33,35,35.41,94831,0
2017-11-03,35.23,35.99,35.23,35.92,50877,0
2017-11-06,35.92,36.419,35.902,36.15,62074,0
2017-11-07,36.32,37.01,36.32,36.7,93823,0
2017-11-08,36.61,36.97,36.39,36.94,80746,0
2017-11-09,36.83,37.48,36.7,36.91,101992,0
2017-11-10,37.06,37.32,36.84,36.94,78640,0
