Date,Open,High,Low,Close,Volume,OpenInt
2006-07-21,15.401,15.401,15.401,15.401,6578,0
2006-07-24,15.436,15.436,15.209,15.436,14922,0
2006-07-25,15.521,15.676,15.452,15.521,3922,0
2006-07-26,15.99,20.578,15.99,15.99,16815,0
2006-07-27,15.903,16.016,15.903,15.903,3161,0
2006-07-28,15.894,15.903,15.894,15.894,2278,0
2006-07-31,16.069,16.11,15.83,16.069,12141,0
2006-08-01,16.008,16.173,15.871,16.008,5438,0
2006-08-02,16.351,16.361,16.297,16.351,3795,0
2006-08-03,16.351,16.351,16.221,16.351,6323,0
2006-08-04,16.396,16.4,16.267,16.396,3034,0
2006-08-08,16.521,16.592,16.409,16.521,19345,0
2006-08-09,16.489,16.6,16.489,16.489,5438,0
2006-08-10,16.274,16.274,16.274,16.274,1897,0
2006-08-11,16.274,16.396,16.274,16.274,5185,0
2006-08-14,16.19,16.289,15.99,16.19,7081,0
2006-08-15,16.289,16.361,16.281,16.289,6070,0
2006-08-16,16.146,16.438,16.133,16.146,17827,0
2006-08-17,15.879,16.11,15.76,15.879,12644,0
2006-08-18,16.146,16.146,16.047,16.146,7713,0
2006-08-21,16.409,16.489,16.378,16.409,3161,0
2006-08-22,16.656,16.742,16.505,16.656,3034,0
2006-08-23,16.708,16.781,16.577,16.708,35785,0
2006-08-24,16.802,16.828,16.734,16.802,6831,0
2006-08-25,16.794,17.089,16.788,16.794,10246,0
2006-08-28,16.794,16.794,16.794,16.794,247,0
2006-08-29,16.414,16.545,16.361,16.414,11884,0
2006-08-30,16.258,16.673,16.047,16.258,10873,0
2006-08-31,16.321,16.396,16.231,16.321,1769,0
2006-09-01,16.794,16.794,16.4,16.794,2021,0
2006-09-05,16.25,17.831,16.182,16.25,22510,0
2006-09-06,15.767,16.118,15.76,15.767,15809,0
2006-09-07,15.61,15.91,15.406,15.61,15551,0
2006-09-08,15.506,15.659,15.506,15.506,6701,0
2006-09-11,13.915,15.452,13.838,13.915,55640,0
2006-09-12,13.846,14.186,13.759,13.846,129994,0
2006-09-13,13.657,13.964,13.473,13.657,66644,0
2006-09-14,13.482,13.784,13.396,13.482,63732,0
2006-09-15,13.325,13.359,12.928,13.325,13533,0
2006-09-18,13.35,13.532,13.285,13.35,81309,0
2006-09-19,13.175,13.444,13.175,13.175,42998,0
2006-09-20,12.961,13.359,12.961,12.961,44007,0
2006-09-21,13.1,13.219,12.937,13.1,5314,0
2006-09-22,12.976,13.277,12.976,12.976,18584,0
2006-09-25,12.809,12.937,12.501,12.809,17702,0
2006-09-26,12.774,12.921,12.732,12.774,35785,0
2006-09-27,12.8,12.849,12.573,12.8,38817,0
2006-09-28,12.841,12.841,12.668,12.841,31361,0
2006-09-29,12.816,13.043,12.774,12.816,22510,0
2006-10-02,12.901,13.059,12.849,12.901,26807,0
2006-10-03,11.981,12.809,11.822,11.981,49443,0
2006-10-04,11.83,11.941,11.3,11.83,69675,0
2006-10-05,12.375,12.375,12.149,12.375,40086,0
2006-10-06,12.277,12.391,12.123,12.277,35914,0
2006-10-10,12.277,12.469,12.216,12.277,42233,0
2006-10-11,12.232,12.353,12.232,12.232,27697,0
2006-10-12,12.375,12.444,12.259,12.375,40847,0
2006-10-13,13.067,13.067,12.647,13.067,98254,0
2006-10-16,13.618,13.618,13.1,13.618,47542,0
2006-10-17,13.802,13.871,13.453,13.802,47419,0
2006-10-18,13.793,14.039,13.729,13.793,38440,0
2006-10-19,14.078,14.115,13.915,14.078,39960,0
2006-10-20,14.071,14.232,14.055,14.071,62721,0
2006-10-23,13.729,13.899,13.666,13.729,5692,0
2006-10-24,13.846,13.871,13.7,13.846,35532,0
2006-10-25,14.288,14.288,14.288,14.288,29972,0
2006-10-26,14.518,14.631,14.518,14.518,12771,0
2006-10-27,14.239,14.511,14.141,14.239,6955,0
2006-10-30,14.198,14.198,14.005,14.198,27947,0
2006-10-31,14.105,14.105,13.949,14.105,15429,0
2006-11-01,11.761,12.789,11.602,11.761,76121,0
2006-11-02,11.064,11.83,10.716,11.064,102554,0
2006-11-03,12.089,12.187,11.222,12.089,64366,0
2006-11-06,12.181,12.59,12.173,12.181,33255,0
2006-11-07,11.68,12.397,11.593,11.68,93573,0
2006-11-08,11.77,11.906,11.68,11.77,26807,0
2006-11-09,11.502,11.923,11.502,11.502,37558,0
2006-11-10,11.23,11.737,11.071,11.23,25925,0
2006-11-13,10.899,10.916,10.542,10.899,85734,0
2006-11-14,10.859,10.899,10.748,10.859,63098,0
2006-11-15,11.524,11.727,10.835,11.524,51844,0
2006-11-16,10.793,11.858,10.793,10.793,54880,0
2006-11-17,11.198,11.253,10.596,11.198,58804,0
2006-11-20,11.117,11.365,11.117,11.117,45902,0
2006-11-21,11.822,11.822,11.639,11.822,12393,0
2006-11-22,11.709,11.941,11.608,11.709,11381,0
2006-11-27,11.709,12.022,11.687,11.709,23265,0
2006-11-28,11.665,11.717,11.665,11.665,5058,0
2006-11-29,11.916,11.941,11.623,11.916,17071,0
2006-11-30,12.037,12.098,11.886,12.037,9737,0
2006-12-01,12.075,12.075,11.848,12.075,11508,0
2006-12-04,12.216,12.216,12.083,12.216,38571,0
2006-12-05,12.375,12.375,12.14,12.375,17071,0
2006-12-06,12.083,12.307,12.083,12.083,14164,0
2006-12-07,11.996,12.107,11.996,11.996,19979,0
2006-12-08,11.941,12.224,11.941,11.941,50964,0
2006-12-11,12.314,12.314,11.932,12.314,162114,0
2006-12-12,11.717,12.284,11.702,11.717,11130,0
2006-12-13,11.608,11.941,11.608,11.608,26429,0
2006-12-14,11.941,12.053,11.783,11.941,8473,0
2006-12-15,12.061,12.132,12.022,12.061,17702,0
2006-12-18,11.964,11.964,11.805,11.964,5562,0
2006-12-19,11.899,11.899,11.783,11.783,6578,0
2006-12-20,11.996,12.037,11.879,11.996,30479,0
2006-12-21,12.089,12.107,12.083,12.089,3539,0
2006-12-22,12.232,12.242,12.224,12.232,1014,0
2006-12-27,12.216,12.33,12.061,12.216,14288,0
2006-12-28,11.973,12.259,11.964,11.973,14542,0
2006-12-29,11.863,12.107,11.84,11.863,23898,0
2007-01-03,10.984,11.687,10.928,10.984,72965,0
2007-01-04,11.124,11.141,10.945,11.124,39200,0
2007-01-05,11.222,11.365,10.868,11.222,30981,0
2007-01-08,11.124,11.246,11.018,11.124,19094,0
2007-01-09,10.962,11.064,10.916,10.962,12644,0
2007-01-10,10.835,10.916,10.835,10.835,6450,0
2007-01-11,10.725,10.924,10.725,10.725,29840,0
2007-01-12,10.976,10.993,10.859,10.976,5058,0
2007-01-16,10.776,10.945,10.676,10.776,23646,0
2007-01-17,10.706,10.706,10.684,10.706,2529,0
2007-01-18,10.699,10.868,10.699,10.699,10873,0
2007-01-19,10.769,10.899,10.669,10.769,8724,0
2007-01-22,10.754,10.764,10.754,10.754,3795,0
2007-01-23,10.899,10.924,10.764,10.899,7335,0
2007-01-24,11.008,11.008,10.945,11.008,4807,0
2007-01-25,10.826,11.056,10.748,10.826,22004,0
2007-01-26,10.907,10.976,10.826,10.907,18845,0
2007-01-29,10.826,10.993,10.826,10.826,4172,0
2007-01-30,11.048,11.078,10.882,11.048,11130,0
2007-01-31,11.238,11.253,10.954,11.238,7588,0
2007-02-01,11.365,11.365,11.356,11.365,2906,0
2007-02-02,11.333,11.333,11.333,11.333,1897,0
2007-02-06,11.822,11.822,11.783,11.822,2653,0
2007-02-07,11.727,11.858,11.673,11.727,12012,0
2007-02-08,11.579,11.665,11.509,11.579,2278,0
2007-02-09,11.615,11.68,11.615,11.615,1897,0
2007-02-12,11.394,11.623,11.31,11.394,7965,0
2007-02-13,11.402,11.516,11.402,11.402,9358,0
2007-02-14,11.524,11.524,11.372,11.524,2653,0
2007-02-15,11.639,11.639,11.434,11.639,7588,0
2007-02-16,11.632,11.673,11.593,11.632,31738,0
2007-02-20,11.632,11.632,11.502,11.632,7463,0
2007-02-21,11.822,11.822,11.695,11.822,17575,0
2007-02-22,11.84,11.916,11.77,11.84,7965,0
2007-02-23,12.216,12.269,12.012,12.216,35154,0
2007-02-26,12.123,12.232,12.123,12.123,68917,0
2007-02-27,11.814,12.098,11.814,11.814,9865,0
2007-02-28,11.702,11.948,11.702,11.702,1897,0
2007-03-01,11.743,11.743,11.743,11.743,1267,0
2007-03-02,11.46,11.709,11.46,11.46,14542,0
2007-03-05,11.071,11.238,11.071,11.071,17196,0
2007-03-06,11.086,11.108,11.018,11.086,3795,0
2007-03-07,11.222,11.238,11.001,11.222,8473,0
2007-03-08,11.132,11.206,11.132,11.132,3795,0
2007-03-09,10.962,11.206,10.962,10.962,4807,0
2007-03-12,10.969,11.148,10.835,10.969,9987,0
2007-03-13,11.434,11.571,11.078,11.434,31486,0
2007-03-14,11.524,11.524,11.283,11.524,12266,0
2007-03-15,11.906,11.916,11.615,11.906,30851,0
2007-03-16,11.916,11.956,11.743,11.916,11634,0
2007-03-19,12.187,12.224,11.948,12.187,29465,0
2007-03-20,12.224,12.232,12.224,12.224,7463,0
2007-03-21,12.608,12.64,12.232,12.608,8851,0
2007-03-22,12.655,12.928,12.655,12.655,3161,0
2007-03-23,12.655,12.816,12.655,12.691,5314,0
2007-03-26,12.683,12.794,12.683,12.683,19979,0
2007-03-27,12.875,12.892,12.748,12.875,3922,0
2007-03-28,12.825,12.849,12.781,12.825,33509,0
2007-03-29,12.809,12.908,12.739,12.809,44889,0
2007-03-30,12.633,12.774,12.626,12.633,4308,0
2007-04-02,12.809,12.809,12.494,12.809,39580,0
2007-04-03,12.626,12.748,12.626,12.626,4550,0
2007-04-04,12.566,12.724,12.518,12.566,18461,0
2007-04-05,12.608,12.732,12.608,12.608,13783,0
2007-04-09,12.33,12.655,12.259,12.33,9865,0
2007-04-10,12.391,12.537,12.369,12.391,7335,0
2007-04-11,12.675,12.675,12.361,12.675,18088,0
2007-04-12,12.915,12.915,12.599,12.915,32248,0
2007-04-13,13.167,13.189,12.849,13.167,12012,0
2007-04-16,13.374,13.374,13.198,13.374,25290,0
2007-04-17,13.325,13.507,13.263,13.325,7842,0
2007-04-18,13.325,13.396,13.292,13.325,12644,0
2007-04-19,13.254,13.309,13.175,13.254,22510,0
2007-04-20,13.561,13.579,13.532,13.561,8473,0
2007-04-23,13.579,13.657,13.561,13.579,5945,0
2007-04-24,13.538,13.546,13.444,13.538,7335,0
2007-04-25,13.419,13.473,13.35,13.419,7842,0
2007-04-26,13.167,13.167,13.088,13.167,18461,0
2007-04-27,13.482,13.482,13.285,13.482,10246,0
2007-04-30,13.507,13.684,13.404,13.507,3795,0
2007-05-01,13.684,13.684,13.546,13.684,30218,0
2007-05-02,13.93,13.93,13.692,13.93,11254,0
2007-05-03,14.141,14.224,14.105,14.141,11381,0
2007-05-04,14.224,14.224,14.115,14.224,4049,0
2007-05-07,14.401,14.401,14.218,14.401,34775,0
2007-05-08,14.149,14.296,14.125,14.149,1014,0
2007-05-09,14.141,14.141,14.011,14.141,6450,0
2007-05-10,14.03,14.232,14.021,14.03,13146,0
2007-05-11,14.246,14.312,14.239,14.246,2146,0
2007-05-14,14.224,14.456,14.224,14.224,5438,0
2007-05-15,14.232,14.353,14.211,14.232,3795,0
2007-05-16,14.274,14.274,14.198,14.274,7965,0
2007-05-17,14.353,14.353,14.239,14.353,2906,0
2007-05-18,14.637,14.747,14.631,14.637,8980,0
2007-05-22,15.004,15.057,14.899,15.004,22510,0
2007-05-23,15.174,15.24,15.152,15.174,17196,0
2007-05-24,14.965,15.159,14.965,14.965,2146,0
2007-05-25,14.866,14.956,14.701,14.866,11381,0
2007-05-29,15.017,15.017,14.924,15.017,7335,0
2007-05-30,14.924,14.956,14.916,14.924,4426,0
2007-05-31,15.089,15.089,15.081,15.089,4172,0
2007-06-01,15.468,15.499,15.349,15.468,1769,0
2007-06-04,15.484,15.626,15.429,15.484,28201,0
2007-06-05,15.459,15.521,15.443,15.459,19094,0
2007-06-06,15.477,15.515,15.357,15.477,8348,0
2007-06-07,14.819,15.335,14.741,14.819,9737,0
2007-06-08,14.924,14.924,14.771,14.924,32248,0
2007-06-11,15.004,15.004,14.866,15.004,8596,0
2007-06-12,14.741,14.866,14.71,14.741,5562,0
2007-06-13,14.701,14.755,14.591,14.701,12771,0
2007-06-14,14.947,14.965,14.622,14.947,17827,0
2007-06-15,15.114,15.174,15.031,15.114,20859,0
2007-06-18,15.301,15.326,15.114,15.301,17952,0
2007-06-19,15.349,15.415,15.251,15.349,11766,0
2007-06-20,15.301,15.318,15.152,15.301,8980,0
2007-06-21,15.004,15.335,14.924,15.004,25038,0
2007-06-22,14.987,15.12,14.947,14.987,4550,0
2007-06-25,15.057,15.057,14.899,15.057,22004,0
2007-06-26,14.852,15.024,14.826,14.852,17952,0
2007-06-27,14.456,14.701,14.416,14.456,30851,0
2007-06-28,14.615,14.747,14.599,14.615,25166,0
2007-06-29,14.631,14.631,14.511,14.631,11254,0
2007-07-03,14.701,14.796,14.646,14.701,14542,0
2007-07-05,14.866,14.907,14.734,14.866,26557,0
2007-07-06,15.024,15.057,14.924,15.024,17327,0
2007-07-09,15.106,15.106,14.938,15.106,24153,0
2007-07-10,15.106,15.174,14.924,15.106,19221,0
2007-07-11,15.209,15.209,15.065,15.209,8473,0
2007-07-12,15.468,15.468,15.286,15.468,17327,0
2007-07-13,15.724,15.737,15.667,15.724,5562,0
2007-07-16,15.754,15.798,15.635,15.754,5692,0
2007-07-17,15.731,15.767,15.539,15.731,18716,0
2007-07-18,15.754,15.754,15.556,15.754,12141,0
2007-07-19,15.822,15.837,15.659,15.822,15429,0
2007-07-20,15.603,15.767,15.603,15.603,42233,0
2007-07-23,15.401,15.701,15.401,15.401,8724,0
2007-07-24,15.2,15.529,15.2,15.2,3034,0
2007-07-25,15.286,15.484,14.956,15.286,7463,0
2007-07-26,14.916,15.167,14.883,14.916,54880,0
2007-07-27,14.956,14.987,14.755,14.956,19477,0
2007-07-30,14.727,14.987,14.727,14.727,9609,0
2007-07-31,14.932,15.057,14.916,14.932,7842,0
2007-08-01,14.761,14.973,14.761,14.761,8473,0
2007-08-02,14.875,14.883,14.811,14.875,7965,0
2007-08-03,14.456,15.004,14.432,14.456,14670,0
2007-08-07,14.132,14.353,14.039,14.132,69675,0
2007-08-08,14.339,14.544,14.168,14.339,12266,0
2007-08-09,14.105,14.141,14.047,14.105,10114,0
2007-08-10,14.064,14.078,13.887,14.064,11634,0
2007-08-13,14.186,14.198,14.084,14.186,9358,0
2007-08-14,13.815,14.141,13.808,13.815,8851,0
2007-08-15,13.553,13.815,13.553,13.553,9111,0
2007-08-16,13.001,13.49,12.709,13.001,31110,0
2007-08-17,13.316,13.767,13.211,13.316,29590,0
2007-08-20,13.334,13.507,13.135,13.334,95473,0
2007-08-21,13.126,13.301,13.11,13.126,6955,0
2007-08-22,13.095,13.237,13.05,13.095,42618,0
2007-08-23,13.482,13.49,13.404,13.482,11381,0
2007-08-24,13.899,13.899,13.705,13.899,4049,0
2007-08-27,13.964,14.071,13.846,13.964,5562,0
2007-08-28,13.729,13.964,13.729,13.729,8980,0
2007-08-29,13.744,13.829,13.721,13.744,7588,0
2007-08-30,14.03,14.084,13.744,14.03,8596,0
2007-08-31,14.281,14.401,14.168,14.281,5562,0
2007-09-04,14.646,14.685,14.392,14.646,25925,0
2007-09-05,14.511,14.551,14.456,14.511,1897,0
2007-09-06,14.378,14.384,13.88,14.378,59561,0
2007-09-07,14.218,14.347,14.105,14.218,34272,0
2007-09-10,14.141,14.141,14.099,14.141,3034,0
2007-09-11,14.321,14.321,14.265,14.321,8851,0
2007-09-12,14.622,14.662,14.362,14.622,36925,0
2007-09-13,14.924,14.938,14.747,14.924,37428,0
2007-09-14,15.106,15.167,15.031,15.106,29335,0
2007-09-17,15.089,15.12,14.965,15.089,31869,0
2007-09-18,15.484,15.548,15.126,15.484,19601,0
2007-09-19,15.335,15.635,15.335,15.335,29335,0
2007-09-20,15.452,15.548,15.268,15.452,26050,0
2007-09-21,15.548,15.548,15.268,15.548,13405,0
2007-09-24,15.855,15.855,15.357,15.855,29465,0
2007-09-25,15.837,15.837,15.539,15.837,25925,0
2007-09-26,15.903,15.903,15.61,15.903,6323,0
2007-09-27,16.182,16.231,15.855,16.182,3161,0
2007-09-28,16.568,16.6,16.422,16.568,14164,0
2007-10-01,16.708,16.708,16.43,16.708,7210,0
2007-10-02,16.535,16.592,16.281,16.535,19477,0
2007-10-03,16.489,16.608,16.472,16.489,12393,0
2007-10-04,16.775,16.775,16.336,16.775,8596,0
2007-10-05,17.263,17.263,16.843,17.263,10873,0
2007-10-09,17.392,17.392,17.011,17.392,31486,0
2007-10-10,17.592,17.682,17.254,17.592,16438,0
2007-10-11,17.618,17.937,17.618,17.618,16058,0
2007-10-12,17.888,17.915,17.738,17.888,14795,0
2007-10-15,18.035,18.148,17.872,18.035,13146,0
2007-10-16,18,22.855,17.937,18,18461,0
2007-10-17,18.155,18.308,17.863,18.155,84472,0
2007-10-18,18.11,18.195,18.069,18.11,10623,0
2007-10-19,18.195,18.227,17.95,18.195,10873,0
2007-10-22,17.915,17.915,17.517,17.915,14035,0
2007-10-23,18.11,18.235,17.991,18.11,9483,0
2007-10-24,18.195,18.195,17.958,18.195,6578,0
2007-10-25,18.45,18.45,18.217,18.45,9483,0
2007-10-26,19.036,19.111,18.433,19.036,37807,0
2007-10-29,19.209,19.209,18.939,19.209,13533,0
2007-10-30,18.743,19.118,18.743,18.743,23898,0
2007-10-31,19.297,19.476,18.97,19.297,5314,0
2007-11-01,19.289,19.398,19.186,19.289,2278,0
2007-11-02,20.025,20.025,19.642,20.025,1769,0
2007-11-05,19.565,19.969,19.565,19.565,16058,0
2007-11-06,20.151,20.19,19.889,20.151,16308,0
2007-11-07,19.799,20.39,19.791,19.799,8596,0
2007-11-08,19.431,19.96,19.431,19.431,12266,0
2007-11-09,19.215,19.359,19.074,19.215,16188,0
2007-11-12,18.132,18.706,18.132,18.132,28828,0
2007-11-13,18.252,18.474,18.163,18.252,12012,0
2007-11-14,18.829,18.996,18.616,18.829,8724,0
2007-11-15,18.285,18.427,18.227,18.285,45019,0
2007-11-16,18.6,18.787,18.441,18.6,9609,0
2007-11-19,18.346,18.608,18.346,18.346,2906,0
2007-11-20,19.128,19.128,18.6,19.128,21754,0
2007-11-21,19.128,19.331,18.822,19.051,9111,0
2007-11-23,19.339,19.339,19.176,19.339,1648,0
2007-11-26,19.565,19.995,19.565,19.565,20615,0
2007-11-27,18.978,19.209,18.679,18.978,20235,0
2007-11-28,19.013,19.065,18.571,19.013,31738,0
2007-11-29,18.75,18.813,18.75,18.75,18461,0
2007-11-30,18.772,18.931,18.64,18.772,6450,0
2007-12-03,19.036,19.045,19.036,19.036,384,0
2007-12-04,18.829,18.829,18.576,18.829,1769,0
2007-12-05,19.233,19.233,18.883,19.233,5945,0
2007-12-06,19.381,19.381,19.065,19.381,94336,0
2007-12-07,19.596,19.628,19.527,19.596,12771,0
2007-12-10,19.431,19.476,19.431,19.431,3161,0
2007-12-11,19.118,19.542,19.118,19.118,8724,0
2007-12-12,19.059,19.136,19.021,19.059,14922,0
2007-12-13,18.883,18.909,18.868,18.883,2146,0
2007-12-14,18.947,19.059,18.883,18.947,27562,0
2007-12-17,18.939,19.209,18.917,18.939,22888,0
2007-12-18,18.813,18.939,18.764,18.813,13654,0
2007-12-19,18.931,18.931,18.608,18.931,7335,0
2007-12-20,18.987,19.097,18.931,18.987,15551,0
2007-12-21,19.558,19.558,19.215,19.558,10999,0
2007-12-24,19.692,19.692,19.635,19.692,4172,0
2007-12-27,19.995,20.009,19.745,19.995,7463,0
2007-12-28,20.096,20.096,20.009,20.096,27819,0
2007-12-31,19.675,20.096,19.675,19.675,9227,0
2008-01-02,20.126,20.126,19.762,20.126,20235,0
2008-01-03,20.362,20.362,19.969,20.362,5562,0
2008-01-04,19.889,20.117,19.769,19.889,16188,0
2008-01-07,18.853,19.95,18.853,18.853,12517,0
2008-01-08,18.917,19.136,18.917,18.917,19477,0
2008-01-09,18.562,18.796,18.554,18.562,11130,0
2008-01-10,18.308,18.395,17.905,18.308,6955,0
2008-01-11,18.78,18.78,18.33,18.78,2529,0
2008-01-14,19.375,19.375,18.917,19.375,4308,0
2008-01-15,19.128,19.339,19.128,19.128,13654,0
2008-01-16,19.186,19.242,18.978,19.186,31738,0
2008-01-17,18.314,19.051,18.314,18.314,18970,0
2008-01-18,17.872,18.764,17.872,17.872,31486,0
2008-01-22,17.748,17.879,16.438,17.748,9227,0
2008-01-23,17.392,17.755,16.794,17.392,10246,0
2008-01-24,17.982,18.252,17.937,17.982,14288,0
2008-01-25,18.688,18.698,18.562,18.688,4934,0
2008-01-28,18.996,19.118,18.931,18.996,9987,0
2008-01-29,18.883,19.111,18.883,18.883,30728,0
2008-01-30,19.485,19.596,19.036,19.485,34392,0
2008-01-31,19.118,19.233,18.893,19.118,7965,0
2008-02-01,19.464,19.591,19.281,19.464,5314,0
2008-02-04,19.422,19.485,19.289,19.422,16188,0
2008-02-05,19.059,19.145,18.923,19.059,9865,0
2008-02-06,18.955,19.005,18.883,18.955,11634,0
2008-02-07,18.756,18.846,18.743,18.756,6955,0
2008-02-08,19.345,19.359,19.036,19.345,4934,0
2008-02-11,19.492,19.492,19.202,19.492,8473,0
2008-02-12,19.709,19.709,19.47,19.709,3795,0
2008-02-13,19.934,19.969,19.675,19.934,20485,0
2008-02-14,19.934,20.111,19.904,19.934,30851,0
2008-02-15,19.95,20.065,19.827,19.95,5945,0
2008-02-19,19.969,20.009,19.913,19.969,13783,0
2008-02-20,20.427,20.504,19.527,20.427,23142,0
2008-02-21,20.657,20.734,20.399,20.657,13405,0
2008-02-22,20.885,20.905,20.664,20.885,16570,0
2008-02-25,21.557,21.596,21.146,21.557,17327,0
2008-02-26,22.061,22.127,21.824,22.061,35154,0
2008-02-27,21.999,22.102,21.729,21.999,10246,0
2008-02-28,22.193,22.198,21.999,22.193,22510,0
2008-02-29,21.729,22.102,21.729,21.729,7588,0
2008-03-03,21.746,21.968,21.449,21.746,21625,0
2008-03-04,21.251,21.729,21.037,21.251,43501,0
2008-03-05,21.832,21.832,21.536,21.832,24405,0
2008-03-06,21.699,21.869,21.614,21.699,16308,0
2008-03-07,21.723,21.891,21.708,21.723,6578,0
2008-03-10,21.614,21.851,21.462,21.614,3922,0
2008-03-11,22.304,22.304,21.588,22.304,9358,0
2008-03-12,22.726,22.919,22.304,22.726,58928,0
2008-03-13,23.501,23.605,22.72,23.501,31486,0
2008-03-14,23.345,23.451,22.772,23.345,12771,0
2008-03-17,22.528,22.824,22.225,22.528,15048,0
2008-03-18,22.72,22.919,22.561,22.72,40591,0
2008-03-19,21.079,22.699,21.079,21.079,38944,0
2008-03-20,20.923,21.105,20.032,20.923,18461,0
2008-03-24,21.203,21.55,21.196,21.203,17071,0
2008-03-25,22.118,22.127,21.407,22.118,8596,0
2008-03-26,22.431,22.617,22.401,22.431,10246,0
2008-03-27,22.48,22.69,22.233,22.48,9227,0
2008-03-28,22.577,22.626,22.378,22.577,8851,0
2008-03-31,21.999,22.666,21.754,21.999,9358,0
2008-04-01,22.085,22.085,21.4,22.085,11766,0
2008-04-02,22.193,22.255,21.93,22.193,5692,0
2008-04-03,22.51,22.568,22.136,22.51,8596,0
2008-04-04,22.95,22.95,22.736,22.95,1267,0
2008-04-07,23.05,23.723,22.994,23.05,22004,0
2008-04-08,23.471,23.471,23.321,23.471,2906,0
2008-04-09,23.35,23.464,23.186,23.35,12771,0
2008-04-10,23.444,23.524,23.261,23.444,16692,0
2008-04-11,23.096,23.411,23.008,23.096,44134,0
2008-04-14,24.054,24.133,23.204,24.054,55764,0
2008-04-15,25.155,25.414,24.554,25.155,45270,0
2008-04-16,26.246,26.705,25.813,26.246,68034,0
2008-04-17,25.535,26.47,25.492,25.535,24911,0
2008-04-18,26.313,26.313,25.715,26.313,12393,0
2008-04-21,27.25,27.25,26.681,27.25,27181,0
2008-04-22,26.697,27.338,26.697,26.697,43879,0
2008-04-23,26.167,26.34,25.971,26.167,32118,0
2008-04-24,25.483,25.853,25.099,25.483,39074,0
2008-04-25,26.34,26.396,25.492,26.34,17952,0
2008-04-28,25.715,26.389,25.632,25.715,6450,0
2008-04-29,24.695,25.408,24.695,24.695,15174,0
2008-04-30,25.372,25.503,24.626,25.372,30851,0
2008-05-01,24.882,25.131,24.452,24.882,30348,0
2008-05-02,25.9,25.9,24.738,25.9,15678,0
2008-05-05,26.435,26.596,26.071,26.435,20235,0
2008-05-06,27.493,27.591,26.333,27.493,13783,0
2008-05-07,27.332,27.553,27.171,27.332,52731,0
2008-05-08,27.385,27.385,27.03,27.385,20106,0
2008-05-09,27.898,28.02,27.591,27.898,25166,0
2008-05-12,27.298,27.637,27.219,27.298,14164,0
2008-05-13,27.338,27.434,26.832,27.338,48175,0
2008-05-14,27.332,27.392,26.889,27.332,36163,0
2008-05-15,27.606,27.95,27.055,27.606,37678,0
2008-05-16,28.855,28.855,28.407,28.855,58675,0
2008-05-20,30.273,30.273,28.822,30.273,53108,0
2008-05-21,30.486,30.738,30.358,30.486,27181,0
2008-05-22,30.745,30.934,29.939,30.745,57913,0
2008-05-23,29.918,30.911,29.704,29.918,17327,0
2008-05-27,28.669,29.776,28.528,28.669,25038,0
2008-05-28,29.893,29.893,27.805,29.893,99143,0
2008-05-29,28.806,29.795,28.776,28.806,8724,0
2008-05-30,28.736,29.348,28.389,28.736,62341,0
2008-06-02,30.207,30.596,28.565,30.207,32751,0
2008-06-03,29.441,30.383,29.415,29.441,8851,0
2008-06-04,28.348,29.191,28.081,28.348,51213,0
2008-06-05,30.148,30.148,28.644,30.148,35914,0
2008-06-06,30.698,31.136,30.551,30.698,27445,0
2008-06-09,30.771,30.976,29.4,30.771,22888,0
2008-06-10,29.939,31.088,29.559,29.939,12644,0
2008-06-11,30.309,30.691,30.052,30.309,6831,0
2008-06-12,30.588,30.588,30.03,30.588,11884,0
2008-06-13,30.503,30.511,30.185,30.503,2785,0
2008-06-16,31.285,31.538,28.081,31.285,30479,0
2008-06-17,31.925,32.011,31.358,31.925,32751,0
2008-06-18,32.173,32.328,31.513,32.173,7210,0
2008-06-19,30.771,32.437,30.771,30.771,31869,0
2008-06-20,30.682,31.713,30.682,30.682,4049,0
2008-06-24,30.717,31.681,30.529,30.717,58804,0
2008-06-25,30.647,30.903,30.224,30.647,7081,0
2008-06-26,30.477,30.551,29.45,30.477,10873,0
2008-06-27,31.34,31.34,30.511,31.34,6955,0
2008-06-30,31.45,32.075,31.442,31.45,9358,0
2008-07-02,30.872,31.795,30.872,30.872,21372,0
2008-07-03,29.119,30.698,28.727,29.119,10246,0
2008-07-07,27.684,28.652,27.244,27.684,37678,0
2008-07-08,27.526,28.14,26.363,27.526,44134,0
2008-07-09,28.469,29.032,28.342,28.469,29465,0
2008-07-10,28.263,28.528,27.692,28.263,12141,0
2008-07-11,28.943,29.348,28.698,28.943,8473,0
2008-07-14,30.171,30.216,29.364,30.171,63732,0
2008-07-15,30.002,30.444,29.4,30.002,10623,0
2008-07-16,27.741,29.695,27.692,27.741,29087,0
2008-07-17,26.69,28.558,25.364,26.69,98130,0
2008-07-18,27.584,27.584,26.228,27.584,15809,0
2008-07-21,29.047,29.093,27.698,29.047,14670,0
2008-07-22,27.244,28.004,27.236,27.244,10495,0
2008-07-23,26.239,26.556,26.089,26.239,17327,0
2008-07-24,26.389,26.996,26.15,26.389,26429,0
2008-07-25,27.133,27.162,26.588,27.133,3034,0
2008-07-28,27.204,27.629,27.171,27.204,8221,0
2008-07-29,26.016,26.524,25.772,26.016,18845,0
2008-07-30,26.992,27.716,25.891,26.992,42233,0
2008-07-31,26.847,26.896,26.675,26.847,2785,0
2008-08-01,27.071,27.071,26.658,27.071,63224,0
2008-08-05,25.68,25.772,25.077,25.68,51720,0
2008-08-06,26.65,26.705,25.698,26.65,9987,0
2008-08-07,27.725,27.815,26.976,27.725,12771,0
2008-08-08,26.427,26.855,26.289,26.427,4308,0
2008-08-11,25.909,26.228,25.581,25.909,17575,0
2008-08-12,25.846,26.062,25.598,25.846,3539,0
2008-08-13,26.944,26.944,25.925,26.944,47673,0
2008-08-14,27.79,27.79,27.266,27.79,10745,0
2008-08-15,27.126,27.458,26.952,27.126,14670,0
2008-08-18,26.499,27.211,26.499,26.499,10495,0
2008-08-19,26.47,26.817,26.201,26.47,11130,0
2008-08-20,27.325,27.637,26.871,27.325,8724,0
2008-08-21,28.38,29.039,28.004,28.38,10246,0
2008-08-22,27.584,27.815,27.569,27.584,1267,0
2008-08-25,27.95,27.95,27.392,27.95,3795,0
2008-08-26,28.269,28.389,28.14,28.269,6955,0
2008-08-27,28.652,28.712,28.237,28.652,7210,0
2008-08-28,28.581,29.262,28.356,28.581,22004,0
2008-08-29,28.943,29.014,28.414,28.943,10246,0
2008-09-02,27.25,27.707,27.204,27.25,6450,0
2008-09-03,26.356,27.345,26.356,26.356,7713,0
2008-09-04,25.535,26.34,25.392,25.535,17575,0
2008-09-05,26.04,26.04,25.265,26.04,16570,0
2008-09-08,25.163,26.389,25.163,25.163,14670,0
2008-09-09,23.652,24.253,23.001,23.652,8980,0
2008-09-10,24.799,24.799,22.72,24.799,11381,0
2008-09-11,24.404,24.711,23.715,24.404,8348,0
2008-09-12,25.617,25.715,24.891,25.617,7713,0
2008-09-15,24.112,24.335,23.573,24.112,6194,0
2008-09-16,23.14,23.14,22.247,23.14,43120,0
2008-09-17,23.425,23.425,22.369,23.425,12900,0
2008-09-18,24.389,25.306,22.726,24.389,41986,0
2008-09-19,25.384,25.987,25.265,25.384,7588,0
2008-09-22,26.824,27.669,26.333,26.824,19221,0
2008-09-23,26.174,26.427,26.174,26.174,6578,0
2008-09-24,26.855,27.698,26.855,26.855,11381,0
2008-09-25,27.369,27.4,26.808,27.369,59813,0
2008-09-26,27.014,27.085,26.111,27.014,18088,0
2008-09-29,23.155,26.348,22.871,23.155,40213,0
2008-09-30,23.155,24.462,23.155,23.155,18845,0
2008-10-01,23.723,23.939,22.408,23.723,5818,0
2008-10-02,22.144,23.444,22.144,22.144,15809,0
2008-10-03,20.783,22.595,20.783,20.783,34775,0
2008-10-06,18.371,18.726,16.258,18.371,28326,0
2008-10-07,17.201,20.19,17.201,17.201,43369,0
2008-10-08,17.089,17.628,14.796,17.089,126581,0
2008-10-09,15.744,17.896,15.667,15.744,20738,0
2008-10-10,14.581,14.875,12.8,14.581,30218,0
2008-10-14,16.681,19.186,16.236,16.681,22380,0
2008-10-15,15.081,15.847,14.98,15.081,19979,0
2008-10-16,15.301,15.301,13.642,15.301,11254,0
2008-10-17,16.127,16.717,15.879,16.127,23014,0
2008-10-20,17.592,17.592,16.409,17.592,40847,0
2008-10-21,17.037,17.796,17.037,17.037,18584,0
2008-10-22,15.301,15.847,15.295,15.301,22004,0
2008-10-23,15.717,15.717,15.04,15.717,17327,0
2008-10-24,15.017,17.398,13.767,15.017,20485,0
2008-10-27,14.892,15.024,14.084,14.924,20360,0
2008-10-28,14.924,14.924,13.744,14.637,23142,0
2008-10-29,15.251,17.159,15.126,17.159,50580,0
2008-10-30,17.415,17.437,16.921,17.43,8851,0
2008-10-31,17.082,18.75,16.873,18.662,6070,0
2008-11-03,18.49,19.44,17.95,18.909,8221,0
2008-11-04,19.769,21.51,19.769,21.51,19979,0
2008-11-05,20.978,20.978,19.934,19.934,10745,0
2008-11-06,18.939,19.381,17.263,17.327,40847,0
2008-11-07,17.872,18.503,17.643,18.025,2653,0
2008-11-10,19.913,20.048,18.102,18.102,46410,0
2008-11-11,17.811,17.811,17.303,17.54,8221,0
2008-11-12,17.271,17.271,16.328,16.336,12771,0
2008-11-13,16.664,16.708,15.459,16.708,12393,0
2008-11-14,17.271,17.349,16.11,17.349,5562,0
2008-11-17,16.818,16.96,16.812,16.96,2403,0
2008-11-18,17.132,17.209,16.656,16.656,23898,0
2008-11-19,16.388,16.388,16.19,16.19,10366,0
2008-11-20,15.223,15.223,14.055,14.055,9987,0
2008-11-21,14.796,14.811,14.011,14.392,50832,0
2008-11-24,15.737,16.608,15.392,16.512,26304,0
2008-11-25,16.907,16.954,16.069,16.258,521620,0
2008-11-26,15.775,16.6,15.754,16.414,30851,0
2008-11-28,16.859,16.914,16.521,16.914,7842,0
2008-12-01,16.802,16.802,14.727,14.727,5185,0
2008-12-02,14.599,14.747,14.192,14.591,13654,0
2008-12-03,14.149,14.599,14.039,14.084,8851,0
2008-12-04,13.245,13.245,13.245,13.245,5692,0
2008-12-05,12.224,12.232,11.222,11.743,37807,0
2008-12-08,12.944,13.083,12.717,12.781,21625,0
2008-12-09,13.263,13.721,13.228,13.389,9865,0
2008-12-10,14.149,15.024,14.149,14.938,23646,0
2008-12-11,15.429,15.935,15.422,15.556,18334,0
2008-12-12,13.887,15.174,13.88,15.057,71824,0
2008-12-15,15.855,15.855,15.024,15.081,8851,0
2008-12-16,14.694,14.947,14.572,14.826,11254,0
2008-12-17,15.429,16.016,15.429,16.016,631,0
2008-12-18,15.357,15.565,14.392,14.41,30218,0
2008-12-19,14.198,14.551,13.444,13.753,19726,0
2008-12-22,14.255,14.255,13.579,13.648,51844,0
2008-12-23,14.218,14.218,13.854,13.998,14922,0
2008-12-24,14.021,14.312,13.921,14.224,41479,0
2008-12-29,14.481,15.144,14.456,15.144,7842,0
2008-12-30,14.694,14.996,14.631,14.98,7210,0
2008-12-31,15.065,15.798,14.669,15.659,4934,0
2009-01-02,15.784,16.616,15.754,16.25,8851,0
2009-01-05,16.4,17.517,16.4,17.358,14413,0
2009-01-06,17.803,18.371,17.263,17.263,93956,0
2009-01-07,17.263,17.263,16.031,16.102,10495,0
2009-01-08,15.676,15.99,15.406,15.903,13654,0
2009-01-09,15.982,15.982,15.459,15.578,3286,0
2009-01-12,15.422,15.422,14.535,14.551,1518,0
2009-01-13,14.559,15.401,14.559,15.401,4308,0
2009-01-14,15.144,15.144,14.631,14.646,2146,0
2009-01-15,14.496,14.572,14.378,14.572,2403,0
2009-01-16,14.987,15.017,14.559,14.615,9227,0
2009-01-20,14.432,14.432,13.776,13.793,8596,0
2009-01-22,14.274,14.274,13.973,14.105,13654,0
2009-01-23,14.439,15.089,14.432,15.089,8473,0
2009-01-26,15.847,16.297,15.61,15.814,4807,0
2009-01-27,15.521,15.685,15.521,15.685,2146,0
2009-01-28,16.19,16.19,15.406,15.974,9358,0
2009-01-29,16.039,16.102,16.031,16.102,7588,0
2009-01-30,15.685,15.685,15.436,15.571,7842,0
2009-02-02,15.135,15.135,14.572,14.572,3161,0
2009-02-03,15.065,15.065,15.065,15.065,631,0
2009-02-04,14.965,15.065,14.662,14.734,5185,0
2009-02-05,14.787,14.787,14.371,14.392,4679,0
2009-02-06,14.481,15.209,14.481,14.866,5314,0
2009-02-09,15.217,15.217,14.965,14.965,3666,0
2009-02-10,14.656,14.656,14.656,14.656,126,0
2009-02-11,14.503,14.503,14.224,14.392,3286,0
2009-02-12,14.384,14.384,14.312,14.312,384,0
2009-02-13,14.432,14.796,14.432,14.796,11766,0
2009-02-17,14.039,14.177,13.838,14.177,18334,0
2009-02-18,13.94,14.078,13.759,13.808,12771,0
2009-02-19,13.949,14.021,13.949,13.956,2146,0
2009-02-20,13.776,13.808,13.516,13.808,6450,0
2009-02-23,14.078,14.078,13.083,13.083,3922,0
2009-02-24,13.285,13.767,13.001,13.538,12644,0
2009-02-25,13.846,14.265,13.815,14.265,3034,0
2009-02-26,14.771,15.126,14.503,14.503,4550,0
2009-02-27,14.211,14.804,14.211,14.734,7210,0
2009-03-02,13.998,13.998,13.359,13.359,5058,0
2009-03-03,13.524,13.736,13.219,13.325,8980,0
2009-03-04,14.141,14.353,13.94,14.232,18970,0
2009-03-05,13.516,13.94,13.444,13.862,15678,0
2009-03-06,13.915,14.093,13.705,13.753,9737,0
2009-03-09,13.705,14.093,13.705,13.973,12266,0
2009-03-10,14.734,14.947,14.565,14.701,4550,0
2009-03-11,15.011,15.065,14.899,14.899,9227,0
2009-03-12,14.779,15.401,14.779,15.401,10745,0
2009-03-13,15.182,15.217,15.182,15.217,5058,0
2009-03-16,14.987,14.987,14.987,14.987,753,0
2009-03-17,15.182,16.118,15.182,16.118,13533,0
2009-03-18,15.676,16.76,15.619,16.521,4550,0
2009-03-19,17.459,17.95,16.843,17.384,166538,0
2009-03-20,17.61,17.61,16.828,17.029,6450,0
2009-03-23,17.803,17.982,17.501,17.982,7210,0
2009-03-24,17.468,17.762,17.384,17.762,3666,0
2009-03-25,17.532,17.854,17.303,17.451,9865,0
2009-03-26,17.921,17.921,17.682,17.713,5945,0
2009-03-27,17.303,17.303,17.001,17.029,9865,0
2009-03-30,16.297,16.297,15.798,15.855,8221,0
2009-03-31,16.146,16.608,16.127,16.455,8473,0
2009-04-01,16.039,16.726,16.031,16.708,27063,0
2009-04-02,17.661,17.675,17.279,17.279,2906,0
2009-04-03,17.159,17.342,16.993,17.342,1769,0
2009-04-06,17.02,17.468,17.02,17.468,2785,0
2009-04-07,17.089,17.098,16.975,17.044,2403,0
2009-04-08,16.937,17.082,16.781,16.946,20360,0
2009-04-09,17.592,17.796,17.562,17.755,8473,0
2009-04-13,17.748,17.974,17.748,17.974,2529,0
2009-04-14,18.016,18.227,18.016,18.132,6831,0
2009-04-15,18.119,18.346,18.062,18.346,5692,0
2009-04-16,18.496,19.045,18.496,18.853,14795,0
2009-04-17,18.901,18.901,18.584,18.679,1139,0
2009-04-20,18.102,18.102,17.349,17.349,13783,0
2009-04-21,17.058,18.155,16.859,17.872,9111,0
2009-04-22,18.123,18.353,18.123,18.322,9227,0
2009-04-23,18.395,18.474,18.243,18.243,4679,0
2009-04-24,18.923,18.955,18.829,18.955,6701,0
2009-04-27,18.503,19.028,18.503,18.688,28326,0
2009-04-28,18.503,18.625,18.353,18.353,17827,0
2009-04-29,18.822,19.154,18.803,18.917,7081,0
2009-04-30,18.963,19.111,18.734,18.764,4172,0
2009-05-01,18.813,19.492,18.813,19.492,3795,0
2009-05-04,19.88,20.025,19.842,20.025,3161,0
2009-05-05,19.809,19.827,19.565,19.65,8724,0
2009-05-06,20.057,20.469,20.057,20.452,3034,0
2009-05-07,20.931,20.948,20.081,20.081,10246,0
2009-05-08,20.512,20.898,20.495,20.604,13783,0
2009-05-11,20.175,20.175,19.927,19.934,7463,0
2009-05-12,20.181,20.356,20.065,20.356,12644,0
2009-05-13,19.995,19.995,19.454,19.454,1267,0
2009-05-14,19.492,19.858,18.243,19.858,15048,0
2009-05-15,19.769,19.769,19.431,19.549,6831,0
2009-05-18,20.134,20.134,20.134,20.134,384,0
2009-05-19,20.39,20.759,20.349,20.759,16188,0
2009-05-20,21.4,21.984,21.4,21.415,27819,0
2009-05-21,20.878,21.098,20.878,21.098,2529,0
2009-05-22,21.55,22.265,21.55,21.875,12644,0
2009-05-26,21.596,21.93,21.596,21.824,6194,0
2009-05-27,22.061,22.528,21.937,22.255,1769,0
2009-05-28,22.193,22.617,21.954,22.609,16308,0
2009-05-29,23.321,23.321,22.871,22.95,9111,0
2009-06-01,23.524,23.972,23.3,23.411,15933,0
2009-06-02,23.478,23.548,23.359,23.434,6323,0
2009-06-03,22.537,22.617,22.016,22.265,11381,0
2009-06-04,22.933,23.359,22.762,23.21,13146,0
2009-06-05,23.05,23.178,22.833,23.169,7965,0
2009-06-08,22.802,23.385,22.369,23.284,14413,0
2009-06-09,23.645,23.723,23.516,23.516,5185,0
2009-06-10,23.844,23.844,23.556,23.723,4426,0
2009-06-11,23.972,24.335,23.972,24.119,36163,0
2009-06-12,23.501,23.955,23.501,23.836,7842,0
2009-06-15,23.306,23.306,22.537,22.809,12012,0
2009-06-16,23.605,23.658,22.726,22.786,13276,0
2009-06-17,22.51,22.51,21.294,22.144,33255,0
2009-06-18,22.077,22.634,22.022,22.247,9865,0
2009-06-19,22.762,23.033,22.495,22.855,10495,0
2009-06-22,22.055,22.055,21.129,21.21,20990,0
2009-06-23,21.449,21.55,20.504,21.478,92054,0
2009-06-24,21.86,21.86,21.686,21.787,4550,0
2009-06-25,22.198,22.824,22.136,22.824,3795,0
2009-06-26,22.705,23.067,22.586,23.067,1897,0
2009-06-29,23.105,23.3,22.994,23.186,10495,0
2009-06-30,23.123,23.321,23.033,23.059,9865,0
2009-07-01,24.047,24.047,23.178,23.178,753,0
2009-07-02,23.073,23.073,22.933,22.933,12012,0
2009-07-06,21.692,21.984,21.469,21.984,59561,0
2009-07-07,22.068,22.068,20.993,21.196,76502,0
2009-07-08,21.105,21.105,21.105,21.105,1267,0
2009-07-09,21.407,21.842,21.407,21.842,1518,0
2009-07-10,21.232,21.566,21.179,21.502,8980,0
2009-07-13,21.462,21.643,21.462,21.643,1388,0
2009-07-14,22.994,23.306,22.988,22.994,14035,0
2009-07-15,23.772,24.024,23.762,24.024,9987,0
2009-07-16,23.844,23.909,23.699,23.909,7842,0
2009-07-17,24.024,24.286,24,24.253,5818,0
2009-07-20,25.061,25.061,24.702,24.936,6831,0
2009-07-21,25.232,25.232,24.326,24.64,2278,0
2009-07-22,24.279,24.632,24.279,24.632,2278,0
2009-07-23,24.669,25.788,24.669,25.788,8980,0
2009-07-24,25.742,26.21,25.742,26.174,7210,0
2009-07-27,26.298,26.298,25.423,25.617,19601,0
2009-07-28,25.565,25.565,24.711,25.107,13146,0
2009-07-29,24.653,24.687,24.19,24.478,20106,0
2009-07-30,25.069,25.45,24.905,25.027,9865,0
2009-07-31,25.483,25.68,25.423,25.626,13146,0
2009-08-03,25.265,25.346,25.265,25.265,2278,0
2009-08-04,26.04,26.071,25.511,25.987,11634,0
2009-08-05,25.764,25.805,25.503,25.654,38817,0
2009-08-06,25.589,25.805,25.475,25.589,6831,0
2009-08-07,25.499,25.557,25.45,25.557,631,0
2009-08-10,25.69,25.698,25.077,25.155,6194,0
2009-08-11,24.905,24.905,24.295,24.295,7965,0
2009-08-12,24.471,24.653,24.32,24.653,6194,0
2009-08-13,25.008,25.027,24.695,24.847,28201,0
2009-08-14,24.991,24.991,24.428,24.554,4049,0
2009-08-17,24.095,24.214,23.814,24.047,10366,0
2009-08-18,24.238,24.595,24.238,24.563,16438,0
2009-08-19,24.335,25.275,24.335,25.083,25925,0
2009-08-20,25.138,25.565,25.138,25.511,6578,0
2009-08-21,26.033,26.34,26.001,26.34,5818,0
2009-08-24,25.788,26.427,25.779,26.38,19345,0
2009-08-25,26.566,26.705,26.04,26.04,11766,0
2009-08-26,25.9,26.643,25.9,26.54,19345,0
2009-08-27,26.263,27.038,26.182,27.038,14542,0
2009-08-28,27.204,27.274,26.992,27.047,10495,0
2009-08-31,26.452,26.47,26.141,26.373,31990,0
2009-09-01,26.279,26.452,25.955,25.955,3666,0
2009-09-02,25.9,25.947,25.557,25.742,9358,0
2009-09-03,25.813,25.918,25.749,25.9,10999,0
2009-09-04,26.089,26.097,26.048,26.048,1014,0
2009-09-08,26.841,26.996,26.603,26.996,16438,0
2009-09-09,27.274,27.274,26.581,26.603,8851,0
2009-09-10,26.611,27.022,26.49,27.022,9865,0
2009-09-11,27.196,27.257,27.155,27.219,1769,0
2009-09-14,26.959,27.621,26.959,27.521,6578,0
2009-09-15,27.653,27.66,27.186,27.474,16570,0
2009-09-16,27.923,28.049,27.923,28.049,4049,0
2009-09-17,28.113,28.113,27.677,27.886,20615,0
2009-09-18,27.974,28.071,27.513,27.513,16570,0
2009-09-21,27.338,27.434,27.171,27.332,2278,0
2009-09-22,27.797,27.848,27.544,27.544,9987,0
2009-09-23,27.535,27.553,27.03,27.03,28451,0
2009-09-24,27.071,27.071,26.246,26.246,22380,0
2009-09-25,26.141,26.902,26.141,26.889,7335,0
2009-09-28,26.658,27.204,26.658,26.824,14670,0
2009-09-29,26.713,26.817,26.556,26.713,10999,0
2009-09-30,27.038,27.392,26.626,27.228,13783,0
2009-10-01,26.373,26.508,25.846,25.846,9865,0
2009-10-02,25.805,26.271,25.337,25.971,7081,0
2009-10-05,26.111,26.871,25.891,26.791,18461,0
2009-10-06,27.653,27.815,27.274,27.274,12012,0
2009-10-07,27.506,27.66,27.141,27.204,4308,0
2009-10-08,27.385,27.669,27.162,27.637,4679,0
2009-10-09,27.906,28.156,27.762,28.071,6450,0
2009-10-12,28.23,28.423,28.23,28.38,507,0
2009-10-13,28.635,29.007,28.623,29.007,17575,0
2009-10-14,29.276,29.776,29.276,29.751,16438,0
2009-10-15,28.772,28.847,28.55,28.727,34272,0
2009-10-16,28.598,28.727,28.469,28.607,51462,0
2009-10-19,28.727,29.1,28.565,28.951,31869,0
2009-10-20,28.83,28.83,28.304,28.477,22888,0
2009-10-21,28.437,29.269,28.437,28.943,10246,0
2009-10-22,28.806,29.007,28.628,29.007,7335,0
2009-10-23,28.776,29.119,28.532,28.55,32876,0
2009-10-26,28.628,28.83,27.915,28.081,16308,0
2009-10-27,27.966,28.342,27.966,28.182,19854,0
2009-10-28,27.506,27.629,27.093,27.325,23522,0
2009-10-29,27.441,27.906,27.441,27.677,4550,0
2009-10-30,27.219,27.266,26.65,26.69,18970,0
2009-11-02,26.935,27.4,26.832,27.141,21877,0
2009-11-03,26.722,27.236,26.722,27.155,7081,0
2009-11-04,27.677,29.358,27.307,27.307,16308,0
2009-11-05,27.474,27.483,27.236,27.419,16308,0
2009-11-06,27.419,27.483,27.257,27.483,3286,0
2009-11-09,28.304,28.565,28.176,28.286,69802,0
2009-11-10,28.389,28.528,28.247,28.469,16438,0
2009-11-11,28.565,29.382,28.565,29.382,12644,0
2009-11-12,29.11,29.228,28.712,28.783,13654,0
2009-11-13,28.863,29.4,28.863,29.348,7210,0
2009-11-16,29.392,29.782,29.254,29.321,10114,0
2009-11-17,29.055,29.202,28.986,29.202,4172,0
2009-11-18,29.364,29.415,29.29,29.364,8221,0
2009-11-19,29.001,29.001,28.863,28.943,753,0
2009-11-20,29.014,29.202,28.897,29.202,10745,0
2009-11-23,29.893,29.893,29.55,29.658,28964,0
2009-11-24,29.582,29.582,29.202,29.423,20106,0
2009-11-25,29.642,29.98,29.642,29.98,2403,0
2009-11-27,28.863,29.039,28.855,29.024,2906,0
2009-11-30,29.55,29.658,29.489,29.531,39709,0
2009-12-01,30.122,30.122,29.658,29.658,107987,0
2009-12-02,29.742,29.827,29.408,29.408,44638,0
2009-12-03,29.433,29.489,29.254,29.378,25795,0
2009-12-04,29.559,29.559,28.897,28.993,224583,0
2009-12-07,29.063,29.262,28.943,29.129,55893,0
2009-12-08,28.87,28.87,28.511,28.676,11130,0
2009-12-09,28.763,28.889,28.745,28.772,8596,0
2009-12-10,28.912,29.158,28.717,29.001,7588,0
2009-12-11,29.071,29.071,28.745,28.745,7588,0
2009-12-14,28.754,29.219,28.652,29.219,21120,0
2009-12-15,29.137,29.348,29.137,29.348,5314,0
2009-12-16,29.423,29.544,29.166,29.246,13912,0
2009-12-17,28.977,28.977,28.652,28.698,25668,0
2009-12-18,28.986,29.298,28.847,29.298,81438,0
2009-12-21,29.567,29.567,29.283,29.382,36420,0
2009-12-22,29.567,29.618,29.441,29.48,5058,0
2009-12-23,29.665,29.819,29.649,29.788,2653,0
2009-12-24,29.795,29.819,29.719,29.751,2906,0
2009-12-28,30.052,30.052,30.052,30.052,507,0
2009-12-29,30.076,30.099,29.858,29.918,8851,0
2009-12-30,29.627,29.627,29.307,29.372,6955,0
2009-12-31,29.559,29.788,29.559,29.726,31486,0
2010-01-04,30.092,30.099,29.924,29.998,7463,0
2010-01-05,30.002,30.021,29.742,29.835,18205,0
2010-01-06,29.931,30.334,29.931,30.334,12393,0
2010-01-07,30.302,30.302,29.759,29.766,5314,0
2010-01-08,29.843,29.956,29.827,29.883,13146,0
2010-01-11,30.114,30.256,30.114,30.216,20615,0
2010-01-12,29.858,30.052,29.858,30.052,2906,0
2010-01-13,30.084,30.084,29.788,29.947,4308,0
2010-01-14,29.998,30.192,29.876,29.876,4308,0
2010-01-15,29.819,29.918,29.559,29.883,52603,0
2010-01-19,29.931,30.256,29.858,30.256,7588,0
2010-01-20,29.858,29.858,29.575,29.788,5314,0
2010-01-21,29.819,29.819,29.514,29.514,8221,0
2010-01-22,29.348,29.423,29.032,29.055,44134,0
2010-01-25,28.968,29.441,28.905,29.348,20106,0
2010-01-26,28.959,29.228,28.943,29.228,4308,0
2010-01-27,29.047,29.047,28.407,28.727,10873,0
2010-01-28,29.063,29.063,28.182,28.23,12141,0
2010-01-29,28.294,28.511,27.87,27.87,5818,0
2010-02-01,28.106,28.477,28.106,28.477,42618,0
2010-02-02,28.652,28.84,28.521,28.607,15048,0
2010-02-03,28.669,28.889,28.669,28.889,8851,0
2010-02-04,28.222,28.222,27.741,27.741,25417,0
2010-02-05,27.815,28.176,27.281,28.098,47798,0
2010-02-08,28.23,28.445,27.87,27.87,24153,0
2010-02-09,28.319,28.445,28.14,28.222,22634,0
2010-02-10,28.247,28.38,28.09,28.332,8724,0
2010-02-11,28.38,28.763,28.279,28.644,18845,0
2010-02-12,28.573,28.905,28.573,28.879,9227,0
2010-02-16,29.195,29.601,29.195,29.423,20990,0
2010-02-17,29.531,29.559,29.307,29.55,10366,0
2010-02-18,29.751,29.867,29.713,29.811,5314,0
2010-02-19,29.592,30.002,29.48,29.876,10745,0
2010-02-22,29.903,29.903,29.713,29.719,5185,0
2010-02-23,29.719,29.726,29.191,29.219,12900,0
2010-02-24,29.166,29.4,29.086,29.11,35660,0
2010-02-25,28.669,29.191,28.363,29.191,17575,0
2010-02-26,29.079,29.236,29.079,29.228,3795,0
2010-03-01,29.559,29.908,29.559,29.827,12266,0
2010-03-02,30.052,30.224,30.046,30.046,25417,0
2010-03-03,30.052,30.122,29.766,29.843,26557,0
2010-03-04,29.819,29.939,29.48,29.575,42618,0
2010-03-05,29.98,29.98,29.559,29.687,15551,0
2010-03-08,29.85,29.85,29.802,29.811,44510,0
2010-03-09,29.795,29.918,29.795,29.876,2529,0
2010-03-10,29.956,30.012,29.858,30.002,13912,0
2010-03-11,29.956,29.956,29.759,29.893,6323,0
2010-03-12,30.224,30.273,30.122,30.207,8348,0
2010-03-15,30.224,30.224,29.908,30.037,4550,0
2010-03-16,30.224,30.511,30.14,30.511,9737,0
2010-03-17,30.667,30.745,30.624,30.632,16438,0
2010-03-18,30.647,30.763,30.383,30.383,6070,0
2010-03-19,30.397,30.397,30.14,30.287,7335,0
2010-03-22,29.883,30.052,29.85,30.052,23776,0
2010-03-23,29.98,30.309,29.98,30.265,4550,0
2010-03-24,29.947,29.998,29.843,29.964,2403,0
2010-03-25,30.207,30.273,30.114,30.114,5818,0
2010-03-26,30.067,30.067,29.988,30.002,3286,0
2010-03-29,30.052,30.343,30.052,30.309,5314,0
2010-03-30,30.334,30.358,30.231,30.231,3922,0
2010-03-31,30.281,30.421,30.224,30.343,20485,0
2010-04-01,30.647,30.846,30.647,30.846,3922,0
2010-04-05,30.968,31.197,30.968,31.111,4308,0
2010-04-06,31.197,31.592,31.197,31.592,6070,0
2010-04-07,31.513,31.6,31.169,31.169,7842,0
2010-04-08,31.072,31.45,30.846,31.45,4550,0
2010-04-09,31.41,32.026,31.41,31.918,39709,0
2010-04-12,31.844,32.142,31.75,32.026,11766,0
2010-04-13,31.886,32.067,31.389,32.067,5562,0
2010-04-14,32.035,32.264,31.75,31.75,17575,0
2010-04-15,31.94,31.94,31.758,31.758,7842,0
2010-04-16,31.41,31.585,31.001,31.225,4308,0
2010-04-19,30.717,31.143,30.674,31.143,30728,0
2010-04-20,31.736,31.958,31.736,31.836,54377,0
2010-04-21,31.868,32.312,31.812,31.95,23522,0
2010-04-22,31.836,32.661,31.836,32.661,23014,0
2010-04-23,32.607,33.2,32.607,33.167,16188,0
2010-04-26,33.341,34.366,33.341,34.2,33638,0
2010-04-27,33.604,34.117,32.944,32.944,105715,0
2010-04-28,33.105,33.131,32.818,32.967,13026,0
2010-04-29,33.278,33.459,33.27,33.372,11766,0
2010-04-30,33.388,33.654,33.341,33.654,6323,0
2010-05-03,33.729,34.145,33.729,34.125,7210,0
2010-05-04,33.223,33.252,32.482,32.897,19221,0
2010-05-05,31.972,32.459,31.45,31.592,25668,0
2010-05-06,31.713,32.179,28.042,30.754,21120,0
2010-05-07,30.839,30.903,29.843,30.903,27819,0
2010-05-10,32.391,32.453,32.133,32.273,11130,0
2010-05-11,32.026,32.584,32.026,32.453,33382,0
2010-05-12,32.459,32.601,32.384,32.415,10873,0
2010-05-13,31.965,32.044,31.496,31.6,26304,0
2010-05-14,31.211,31.244,30.535,30.724,25795,0
2010-05-17,30.616,30.616,29.582,29.988,67653,0
2010-05-18,30.35,30.461,29.575,29.575,13533,0
2010-05-19,29.151,29.918,28.943,29.876,26807,0
2010-05-20,28.943,28.977,28.327,28.54,31486,0
2010-05-21,28.025,29.45,28.025,29.158,13146,0
2010-05-24,29.1,29.262,29.1,29.262,753,0
2010-05-25,27.692,27.95,27.385,27.95,33890,0
2010-05-26,28.652,28.84,28.071,28.192,311453,0
2010-05-27,29.001,29.776,28.919,29.627,34147,0
2010-05-28,29.627,29.665,29.137,29.348,10623,0
2010-06-01,29.063,29.514,28.628,28.628,14795,0
2010-06-02,29.001,29.262,28.59,29.246,39709,0
2010-06-03,29.592,29.795,29.331,29.776,39580,0
2010-06-04,29.21,29.713,28.623,28.623,48935,0
2010-06-07,28.889,29.1,28.628,28.628,24405,0
2010-06-08,28.783,28.783,28.342,28.717,29335,0
2010-06-09,29.079,29.505,28.926,28.926,16945,0
2010-06-10,29.575,29.575,29.298,29.544,18334,0
2010-06-11,29.348,29.575,29.219,29.331,20615,0
2010-06-14,29.931,30.324,29.759,29.759,18845,0
2010-06-15,30.14,30.461,30.114,30.461,27697,0
2010-06-16,30.397,30.881,30.397,30.632,16570,0
2010-06-17,30.647,30.682,30.171,30.192,23776,0
2010-06-18,30.248,30.287,30.148,30.287,23898,0
2010-06-21,30.647,30.674,30.231,30.231,16692,0
2010-06-22,30.24,30.376,29.827,29.827,55893,0
2010-06-23,29.276,29.276,28.919,29.202,9737,0
2010-06-24,29.063,29.166,28.847,28.855,13654,0
2010-06-25,29.283,29.811,29.283,29.811,21498,0
2010-06-28,29.618,29.618,29.455,29.455,26557,0
2010-06-29,28.822,28.822,27.862,27.862,8473,0
2010-06-30,27.886,28.121,27.591,27.606,8724,0
2010-07-01,27.441,27.441,26.88,27.281,8851,0
2010-07-02,27.741,27.79,27.093,27.307,24153,0
2010-07-06,27.419,27.569,27.18,27.369,14922,0
2010-07-07,27.521,28.511,27.521,28.511,9483,0
2010-07-08,28.986,29.143,28.558,28.698,20106,0
2010-07-09,28.959,28.959,28.712,28.772,19854,0
2010-07-12,28.705,28.705,28.162,28.263,16438,0
2010-07-13,28.623,28.84,28.598,28.84,26304,0
2010-07-14,28.776,29.34,28.754,29.158,8221,0
2010-07-15,29.039,29.039,28.635,28.69,4049,0
2010-07-16,28.581,28.623,28.071,28.071,11508,0
2010-07-19,28.38,28.38,27.941,28.032,7965,0
2010-07-20,27.886,28.247,27.886,28.222,5438,0
2010-07-21,28.432,28.437,28.042,28.167,10246,0
2010-07-22,28.342,28.528,28.342,28.477,12012,0
2010-07-23,28.432,28.783,28.407,28.712,8851,0
2010-07-26,28.889,29.063,28.863,28.993,5562,0
2010-07-27,29.063,29.063,28.83,28.943,10999,0
2010-07-28,28.806,28.951,28.493,28.558,15678,0
2010-07-29,28.986,29.024,28.745,28.814,12012,0
2010-07-30,28.598,29.158,28.598,29.119,11381,0
2010-08-02,29.174,29.85,29.174,29.618,3539,0
2010-08-03,29.582,29.695,29.298,29.68,42233,0
2010-08-04,29.827,29.827,29.423,29.601,10873,0
2010-08-05,29.726,29.795,29.531,29.54,15300,0
2010-08-06,29.228,29.372,28.84,28.926,23522,0
2010-08-09,29.055,29.071,28.943,29.014,9358,0
2010-08-10,28.59,29.236,28.573,29.236,30218,0
2010-08-11,28.55,28.55,28.192,28.213,54247,0
2010-08-12,28.071,28.071,27.698,27.862,27181,0
2010-08-13,27.707,27.78,27.66,27.716,19854,0
2010-08-16,27.569,27.606,26.889,27.441,7588,0
2010-08-17,27.923,28.464,27.915,28.464,12900,0
2010-08-18,28.464,28.652,28.156,28.581,4308,0
2010-08-19,28.55,28.55,27.958,27.958,14164,0
2010-08-20,27.755,27.762,27.005,27.062,57159,0
2010-08-23,27.298,27.298,26.817,26.959,24532,0
2010-08-24,26.634,27.244,26.611,26.77,20859,0
2010-08-25,26.681,26.847,26.231,26.738,19094,0
2010-08-26,27.307,27.569,27.274,27.307,91552,0
2010-08-27,27.332,27.698,26.908,27.698,13783,0
2010-08-30,27.716,27.923,27.684,27.815,15300,0
2010-08-31,27.677,27.995,27.419,27.741,119625,0
2010-09-01,28.23,28.528,28.23,28.312,12644,0
2010-09-02,28.332,28.332,28.156,28.199,9227,0
2010-09-03,28.66,28.783,28.565,28.783,6194,0
2010-09-07,28.669,28.763,28.432,28.464,33130,0
2010-09-08,28.776,28.87,28.598,28.598,5562,0
2010-09-09,28.763,28.968,28.754,28.905,8348,0
2010-09-10,28.822,28.822,28.644,28.772,3034,0
2010-09-13,29.007,29.047,28.951,29.047,15174,0
2010-09-14,29.086,29.191,28.986,29.063,22634,0
2010-09-15,28.919,29.1,28.863,29.063,11381,0
2010-09-16,28.919,28.943,28.754,28.754,8851,0
2010-09-17,28.814,28.814,28.565,28.607,15809,0
2010-09-20,28.521,28.792,28.493,28.776,25166,0
2010-09-21,28.071,28.407,28.057,28.23,49062,0
2010-09-22,28.263,28.398,27.974,28.049,25925,0
2010-09-23,27.886,28.279,27.87,27.95,31990,0
2010-09-24,28.356,28.407,28.279,28.363,12393,0
2010-09-27,28.469,28.652,28.414,28.652,8851,0
2010-09-28,28.363,28.511,28.156,28.511,8090,0
2010-09-29,28.565,28.736,28.423,28.669,40213,0
2010-09-30,29.1,29.228,28.879,29.129,24026,0
2010-10-01,29.262,29.98,29.262,29.672,27181,0
2010-10-04,29.695,29.795,29.298,29.522,13276,0
2010-10-05,29.939,30.164,29.893,29.893,24784,0
2010-10-06,29.956,30.315,29.956,30.224,39200,0
2010-10-07,30.294,30.302,30.076,30.224,45270,0
2010-10-08,30.294,31.013,30.294,30.968,11766,0
2010-10-11,31.013,31.177,30.839,31.169,9865,0
2010-10-12,31.009,31.185,30.822,31.185,9227,0
2010-10-13,31.397,31.585,31.389,31.585,12141,0
2010-10-14,31.632,31.75,31.397,31.522,14164,0
2010-10-15,31.403,31.442,31.258,31.258,7081,0
2010-10-18,31.16,31.417,31.16,31.403,9358,0
2010-10-19,30.565,30.911,30.544,30.64,19979,0
2010-10-20,30.839,31.219,30.839,31.152,11381,0
2010-10-21,31.12,31.267,30.985,31.056,11381,0
2010-10-22,31.16,31.331,31.009,31.331,12266,0
2010-10-25,31.853,32.062,31.844,31.853,17702,0
2010-10-26,31.674,31.853,31.592,31.767,19221,0
2010-10-27,31.397,31.426,31.111,31.397,14670,0
2010-10-28,31.632,32.004,31.522,31.522,8348,0
2010-10-29,31.632,31.758,31.285,31.34,13276,0
2010-11-01,31.742,31.742,31.417,31.417,14288,0
2010-11-02,31.674,31.83,31.624,31.83,14922,0
2010-11-03,31.742,32.035,31.513,31.699,18461,0
2010-11-04,32.356,32.407,31.868,31.886,24911,0
2010-11-05,32.163,32.24,31.909,32.004,14795,0
2010-11-08,31.878,32.044,31.821,31.958,13146,0
2010-11-09,32.062,32.21,31.86,31.86,38189,0
2010-11-10,31.987,32.376,31.98,32.32,8473,0
2010-11-11,32.273,32.273,31.886,32.075,18584,0
2010-11-12,31.836,31.836,31.474,31.681,10114,0
2010-11-15,31.674,31.878,31.649,31.699,71446,0
2010-11-16,31.258,31.323,30.854,30.992,43369,0
2010-11-17,31.013,31.169,30.911,30.95,29714,0
2010-11-18,31.442,31.561,31.397,31.496,25417,0
2010-11-19,31.45,31.632,31.426,31.632,6955,0
2010-11-22,31.632,31.699,31.417,31.538,179054,0
2010-11-23,31.358,31.38,31.219,31.314,22888,0
2010-11-24,31.681,31.902,31.681,31.86,18970,0
2010-11-26,31.853,31.868,31.836,31.86,5945,0
2010-11-29,31.706,31.902,31.467,31.844,13654,0
2010-11-30,31.555,32.026,31.538,31.987,20990,0
2010-12-01,32.205,33.007,32.205,32.736,18461,0
2010-12-02,33.15,33.697,33.141,33.631,27445,0
2010-12-03,33.631,34.039,33.631,34.039,135432,0
2010-12-06,33.855,33.855,33.332,33.405,18970,0
2010-12-07,33.863,33.863,33.512,33.537,70181,0
2010-12-08,33.637,33.704,33.444,33.623,17952,0
2010-12-09,33.704,33.91,33.631,33.828,37047,0
2010-12-10,33.894,34.225,33.894,34.039,26050,0
2010-12-13,34.431,34.604,34.125,34.402,14413,0
2010-12-14,34.343,34.52,34.093,34.376,7713,0
2010-12-15,34.2,34.249,33.894,34.177,15300,0
2010-12-16,34.305,34.305,33.791,33.894,30097,0
2010-12-17,33.82,33.828,33.332,33.82,19726,0
2010-12-20,34.125,34.2,33.91,34.047,6194,0
2010-12-21,34.039,34.289,33.894,34.289,34902,0
2010-12-22,34.366,35.295,34.366,35.295,28451,0
2010-12-23,35.304,35.754,35.282,35.616,19221,0
2010-12-27,35.964,35.964,35.506,35.964,8348,0
2010-12-28,35.964,36.217,35.964,36.217,10623,0
2010-12-29,35.682,35.863,35.427,35.557,14413,0
2010-12-30,35.49,35.49,35.002,35.07,15933,0
2010-12-31,35.043,35.367,34.935,35.211,29840,0
2011-01-03,35.143,35.929,34.984,35.193,6955,0
2011-01-04,35.531,35.608,34.448,34.448,61329,0
2011-01-05,34.535,34.702,34.031,34.702,20485,0
2011-01-06,34.773,34.773,34.305,34.343,13533,0
2011-01-07,34.511,34.511,33.729,34.117,104197,0
2011-01-10,34.314,34.314,33.604,33.697,21120,0
2011-01-11,33.91,34.431,33.704,34.184,72708,0
2011-01-12,34.448,34.48,34.184,34.298,15678,0
2011-01-13,34.343,34.473,34.159,34.159,27562,0
2011-01-14,34.265,34.265,34.008,34.217,12900,0
2011-01-18,34.357,34.535,34.2,34.409,37807,0
2011-01-19,34.527,34.527,34.314,34.343,9737,0
2011-01-20,34.101,34.48,33.884,34.357,20235,0
2011-01-21,34.659,34.693,34.33,34.636,4934,0
2011-01-24,34.55,34.676,34.455,34.557,23014,0
2011-01-25,34.448,34.448,34.084,34.192,41731,0
2011-01-26,34.357,34.527,34.298,34.473,34013,0
2011-01-27,34.415,34.511,34.322,34.357,20360,0
2011-01-28,34.473,34.473,34.154,34.241,102806,0
2011-01-31,34.497,34.993,34.402,34.959,51974,0
2011-02-01,35.265,35.616,35.265,35.357,30097,0
2011-02-02,35.348,35.464,34.993,35.062,11381,0
2011-02-03,35.152,35.152,34.727,34.873,20990,0
2011-02-04,35.135,35.357,34.659,34.943,15300,0
2011-02-07,35.018,35.193,34.804,34.873,8473,0
2011-02-08,34.819,34.834,34.44,34.497,12266,0
2011-02-09,34.604,34.63,34.047,34.184,15551,0
2011-02-10,34.139,34.184,34.047,34.047,9865,0
2011-02-11,34.145,34.543,34.031,34.497,133280,0
2011-02-14,34.59,34.891,34.59,34.891,17451,0
2011-02-15,35.037,35.395,34.993,35.135,25795,0
2011-02-16,35.274,35.427,35.152,35.381,17952,0
2011-02-17,35.515,35.515,34.967,35.051,41479,0
2011-02-18,35.309,35.616,35.309,35.45,11766,0
2011-02-22,35.673,36.029,35.456,35.594,36543,0
2011-02-23,35.759,36.574,35.719,36.574,27181,0
2011-02-24,37.002,37.644,36.693,36.846,26304,0
2011-02-25,36.959,37.135,36.852,37.026,25546,0
2011-02-28,37.388,38.198,37.358,38.198,75238,0
2011-03-01,38.83,39.162,38.472,38.982,22761,0
2011-03-02,39.014,39.014,38.452,38.635,27181,0
2011-03-03,38.519,38.519,38.044,38.229,38062,0
2011-03-04,38.532,39.264,38.532,39.114,41986,0
2011-03-07,39.399,39.609,38.635,38.815,21372,0
2011-03-08,38.6,38.6,37.873,38.054,50580,0
2011-03-09,38.133,38.207,37.011,37.301,37428,0
2011-03-10,36.597,36.751,35.929,36.478,28699,0
2011-03-11,35.702,36.388,35.702,36.234,22510,0
2011-03-14,35.82,36.401,35.702,36.401,18970,0
2011-03-15,35.043,36.178,34.503,35.84,28451,0
2011-03-16,36.099,36.66,35.616,36.054,25290,0
2011-03-17,36.59,36.82,36.332,36.82,33509,0
2011-03-18,37.163,37.293,36.852,37.184,38817,0
2011-03-21,38.106,38.427,37.997,38.427,19726,0
2011-03-22,38.494,38.775,38.29,38.685,25290,0
2011-03-23,38.685,38.821,38.532,38.766,15678,0
2011-03-24,38.963,39.13,38.821,38.914,45019,0
2011-03-25,38.821,39.078,38.55,38.63,15300,0
2011-03-28,38.442,38.6,37.622,37.622,27947,0
2011-03-29,37.555,38.355,37.135,38.012,50457,0
2011-03-30,38.222,38.363,37.781,37.917,17575,0
2011-03-31,37.99,38.377,37.911,38.377,14922,0
2011-04-01,38.669,39.43,38.669,39.381,22130,0
2011-04-04,39.36,39.36,38.737,38.807,55006,0
2011-04-05,38.807,38.807,38.434,38.434,11508,0
2011-04-06,38.759,38.759,38.527,38.527,5314,0
2011-04-07,38.759,38.759,38.355,38.363,13405,0
2011-04-08,38.93,39.005,38.391,38.613,9111,0
2011-04-11,38.677,38.712,37.606,37.832,52981,0
2011-04-12,37.68,37.68,36.226,36.449,46914,0
2011-04-13,36.953,36.953,35.768,36.069,44638,0
2011-04-14,36.06,36.308,35.682,36.299,23776,0
2011-04-15,36.113,36.283,35.802,35.882,36163,0
2011-04-18,35.659,35.695,35.009,35.49,35282,0
2011-04-19,35.484,36.113,35.427,36.113,16058,0
2011-04-20,36.517,37.114,36.456,36.953,25038,0
2011-04-21,37.301,37.301,36.551,36.613,10366,0
2011-04-25,36.995,37.034,36.505,36.629,21372,0
2011-04-26,36.693,36.77,36.322,36.322,32499,0
2011-04-27,35.996,36.089,35.524,36.089,14164,0
2011-04-28,35.906,36.089,35.828,35.929,57664,0
2011-04-29,35.956,36.005,35.666,35.853,15809,0
2011-05-02,35.768,35.846,35.237,35.341,30601,0
2011-05-03,35.357,35.357,34.598,34.702,40847,0
2011-05-04,34.787,34.787,33.936,34.337,51213,0
2011-05-05,33.846,34.511,33.285,34.225,170456,0
2011-05-06,34.78,35.578,34.78,35.54,34147,0
2011-05-09,35.906,36.038,35.295,36.022,15429,0
2011-05-10,36.121,36.226,35.906,36.113,19726,0
2011-05-11,36.029,36.029,34.557,34.636,32751,0
2011-05-12,34.409,35.728,34.117,35.652,29335,0
2011-05-13,35.643,36.388,35.643,36.308,27318,0
2011-05-16,36.038,36.38,36.038,36.153,25166,0
2011-05-17,35.914,36.099,35.586,36.083,52097,0
2011-05-18,36.178,36.443,36.148,36.43,18845,0
2011-05-19,36.787,37.326,36.709,37.002,20235,0
2011-05-20,36.559,36.985,36.41,36.953,15551,0
2011-05-23,37.076,37.092,37.076,37.092,2785,0
2011-05-24,36.837,36.882,36.074,36.21,16692,0
2011-05-25,36.203,36.496,35.964,36.388,20235,0
2011-05-26,36.244,37.083,36.121,37.043,79284,0
2011-05-27,37.114,37.191,36.882,36.926,18088,0
2011-05-31,38.022,38.308,37.926,38.098,35282,0
2011-06-01,38.004,38.004,37.23,37.326,51342,0
2011-06-02,37.154,37.547,37.043,37.54,18970,0
2011-06-03,37.26,37.469,37.107,37.398,5185,0
2011-06-06,37.343,37.523,37.083,37.239,11130,0
2011-06-07,37.358,37.715,37.246,37.398,55260,0
2011-06-08,37.422,37.635,36.394,36.394,38944,0
2011-06-09,36.702,36.764,36.496,36.764,43369,0
2011-06-10,36.43,36.43,35.111,35.203,30728,0
2011-06-13,35.07,35.367,34.651,34.899,57537,0
2011-06-14,35.093,36.054,35.093,35.846,20106,0
2011-06-15,35.652,35.802,34.614,34.71,19854,0
2011-06-16,34.473,34.659,34.366,34.431,30728,0
2011-06-17,34.543,34.577,34.008,34.068,15809,0
2011-06-20,33.973,34.394,33.944,34.305,28451,0
2011-06-21,34.742,35.456,34.583,35.381,15809,0
2011-06-22,35.381,35.673,35.341,35.367,10114,0
2011-06-23,34.386,34.614,34.084,34.59,33255,0
2011-06-24,34.488,34.488,33.837,33.884,17575,0
2011-06-27,34.047,34.159,33.871,33.998,59432,0
2011-06-28,34.676,35.274,34.668,34.943,9227,0
2011-06-29,35.608,36.054,35.193,35.996,13912,0
2011-06-30,36.187,36.574,36.069,36.574,19345,0
2011-07-01,36.21,36.797,36.099,36.099,5314,0
2011-07-05,36.882,37.135,36.26,36.26,29465,0
2011-07-06,35.996,36.029,35.45,35.659,46914,0
2011-07-07,36.148,36.244,35.572,35.673,24153,0
2011-07-08,35.318,35.442,35.027,35.062,50457,0
2011-07-11,34.33,34.598,33.554,33.855,64490,0
2011-07-12,33.902,34.053,33.27,33.431,49443,0
2011-07-13,33.798,34.217,33.623,33.654,22380,0
2011-07-14,33.704,33.752,33.2,33.421,22130,0
2011-07-15,34.031,34.858,33.965,34.858,15300,0
2011-07-18,34.642,34.951,34.598,34.928,14288,0
2011-07-19,35.49,35.935,35.474,35.785,85228,0
2011-07-20,36.252,36.581,36.196,36.308,19221,0
2011-07-21,36.637,36.933,36.42,36.709,15551,0
2011-07-22,36.637,36.66,36.443,36.526,12393,0
2011-07-25,36.645,36.645,36.363,36.59,16308,0
2011-07-26,36.693,36.764,36.564,36.726,41603,0
2011-07-27,36.363,36.37,35.833,35.833,14670,0
2011-07-28,35.659,36.074,35.531,35.531,12012,0
2011-07-29,35.037,35.746,34.993,35.652,14413,0
2011-08-01,36.751,36.751,35.608,36.217,6578,0
2011-08-02,35.833,35.941,35.274,35.274,14288,0
2011-08-03,35.193,35.193,34.351,34.684,51720,0
2011-08-04,34.44,34.44,32.627,32.688,42868,0
2011-08-05,32.612,32.669,31.434,31.795,57287,0
2011-08-08,30.315,30.366,29.079,30.002,57537,0
2011-08-09,29.908,32.149,29.867,32.053,37558,0
2011-08-10,31.995,32.328,31.505,32.093,27697,0
2011-08-11,31.86,34.842,31.86,33.952,53238,0
2011-08-12,34.668,34.72,34.314,34.455,36294,0
2011-08-15,34.71,35.087,34.702,34.915,14795,0
2011-08-16,34.431,34.742,34.322,34.651,17827,0
2011-08-17,34.85,35.341,34.85,35.018,34392,0
2011-08-18,33.612,34.273,33.349,33.805,23898,0
2011-08-19,32.999,34.068,32.999,33.484,13533,0
2011-08-22,34.061,34.068,33.063,33.379,35660,0
2011-08-23,33.682,34.959,33.528,34.959,20859,0
2011-08-24,35.203,35.265,34.497,34.497,7842,0
2011-08-25,34.967,35.185,34.154,34.168,47542,0
2011-08-26,34.047,34.598,33.604,34.366,11766,0
2011-08-29,35.341,35.594,35.255,35.474,27562,0
2011-08-30,35.348,35.496,35.335,35.464,15933,0
2011-08-31,35.586,35.979,35.586,35.754,48687,0
2011-09-01,35.373,35.373,35.152,35.255,18845,0
2011-09-02,34.72,34.751,34.386,34.48,65760,0
2011-09-06,33.595,33.704,33.063,33.303,49567,0
2011-09-07,33.767,34.101,33.759,34.047,25795,0
2011-09-08,33.982,34.047,33.846,33.846,49698,0
2011-09-09,33.52,33.604,33.357,33.413,36163,0
2011-09-12,32.944,33.175,32.592,33.007,35154,0
2011-09-13,33.158,33.902,33.039,33.475,108118,0
2011-09-14,33.475,33.729,33.175,33.637,19094,0
2011-09-15,34.2,34.535,34.061,34.527,19345,0
2011-09-16,34.63,34.63,34.093,34.125,16058,0
2011-09-19,33.759,33.759,33.239,33.604,14035,0
2011-09-20,33.52,33.604,33.294,33.294,25795,0
2011-09-21,33.124,33.131,31.713,31.758,32499,0
2011-09-22,29.972,30.413,29.378,30.131,52227,0
2011-09-23,29.788,30.052,29.071,29.262,41858,0
2011-09-26,29.495,29.956,28.669,29.956,31486,0
2011-09-27,31.251,31.474,30.588,30.588,30218,0
2011-09-28,30.588,30.588,29.544,29.582,17575,0
2011-09-29,30.114,30.171,29.423,29.649,15300,0
2011-09-30,29.29,29.733,29.262,29.695,25290,0
2011-10-03,29.433,30.148,28.192,28.712,30097,0
2011-10-04,27.637,28.199,26.47,27.669,47925,0
2011-10-05,28.176,29.348,27.966,29.307,33382,0
2011-10-06,29.195,29.827,29.071,29.531,21372,0
2011-10-07,30.092,30.324,29.704,29.918,25668,0
2011-10-10,30.052,31.442,30.052,31.34,18088,0
2011-10-11,30.691,31.467,30.667,30.839,31738,0
2011-10-12,31.513,32.818,31.513,32.501,45650,0
2011-10-13,32.21,32.728,31.918,32.574,29335,0
2011-10-14,33.057,33.673,33.057,33.673,15174,0
2011-10-17,33.604,33.637,32.391,32.391,31614,0
2011-10-18,32.067,33.654,31.83,33.554,33002,0
2011-10-19,33.646,33.936,33.03,33.063,30851,0
2011-10-20,33.118,33.846,32.802,33.72,87000,0
2011-10-21,34.078,34.101,33.563,33.894,13912,0
2011-10-24,34.192,34.351,34.133,34.241,15174,0
2011-10-25,34.241,34.241,33.673,33.805,16438,0
2011-10-26,34.289,34.289,33.618,34.139,14922,0
2011-10-27,34.976,35.245,34.765,34.765,58547,0
2011-10-28,34.256,34.759,34.256,34.55,13405,0
2011-10-31,34.192,34.448,33.846,33.936,28201,0
2011-11-01,32.661,32.952,32.32,32.818,51462,0
2011-11-02,33.208,33.775,33.118,33.124,15933,0
2011-11-03,33.623,34.154,33.167,33.767,25546,0
2011-11-04,33.372,33.805,33.124,33.459,32499,0
2011-11-07,33.32,33.737,33.184,33.737,39709,0
2011-11-08,33.805,34.026,33.612,33.998,32118,0
2011-11-09,33.646,33.646,32.232,32.232,29335,0
2011-11-10,32.897,32.897,32.149,32.516,30981,0
2011-11-11,32.688,32.802,32.567,32.592,22510,0
2011-11-14,32.54,32.54,31.758,31.987,64240,0
2011-11-15,31.853,31.895,31.58,31.674,25795,0
2011-11-16,31.699,32.928,31.674,32.785,13405,0
2011-11-17,32.549,32.889,32.186,32.62,26807,0
2011-11-18,32.897,33.2,32.897,33.124,14288,0
2011-11-21,32.584,32.695,32.163,32.601,29590,0
2011-11-22,32.914,32.967,32.612,32.771,18845,0
2011-11-23,33.837,33.837,31.728,32.173,42740,0
2011-11-25,32.035,32.669,32.035,32.337,15174,0
2011-11-28,33.192,33.32,32.96,32.96,16945,0
2011-11-29,33.215,33.357,33.215,33.303,10623,0
2011-11-30,34.217,34.402,34.084,34.322,24280,0
2011-12-01,33.837,34.448,33.812,34.343,20990,0
2011-12-02,34.598,34.598,33.855,33.877,18970,0
2011-12-05,34.567,34.751,34.386,34.431,30851,0
2011-12-06,34.668,34.943,34.33,34.668,35409,0
2011-12-07,34.448,35.087,34.343,34.928,30348,0
2011-12-08,34.796,34.796,34.139,34.305,21120,0
2011-12-09,34.217,34.511,34.145,34.337,17575,0
2011-12-12,33.998,34.017,33.512,33.82,34147,0
2011-12-13,33.855,33.973,33.192,33.192,38189,0
2011-12-14,32.897,32.914,31.918,31.972,24659,0
2011-12-15,32.407,32.54,32.026,32.107,23776,0
2011-12-16,32.501,33.32,32.445,33.048,67022,0
2011-12-19,33.528,33.528,32.771,32.818,43120,0
2011-12-20,33.365,33.837,33.365,33.812,66011,0
2011-12-21,33.798,34.636,33.646,34.636,31231,0
2011-12-22,34.59,35.087,34.59,34.943,33255,0
2011-12-23,35.211,35.274,34.759,34.967,32248,0
2011-12-27,35.193,35.435,34.614,35.388,21372,0
2011-12-28,35.193,35.193,34.636,34.702,30601,0
2011-12-29,34.873,34.873,34.71,34.834,37807,0
2011-12-30,34.873,34.951,34.773,34.891,16058,0
2012-01-03,35.335,36.038,35.335,35.792,14795,0
2012-01-04,35.719,36.299,35.719,36.06,18334,0
2012-01-05,35.888,35.888,35.111,35.318,19477,0
2012-01-06,35.357,35.357,34.915,35.07,25290,0
2012-01-09,35.193,35.388,34.759,35.367,22380,0
2012-01-10,35.673,35.979,35.101,35.411,28326,0
2012-01-11,35.245,35.506,35.152,35.427,27181,0
2012-01-12,35.484,35.484,34.598,34.642,34147,0
2012-01-13,34.357,34.684,33.982,34.503,36799,0
2012-01-17,34.921,35.037,34.676,34.819,25668,0
2012-01-18,34.702,35.427,34.702,35.427,16692,0
2012-01-19,35.594,36.107,35.318,35.84,24911,0
2012-01-20,35.828,35.828,35.274,35.484,19345,0
2012-01-23,36.074,36.742,36.074,36.686,47673,0
2012-01-24,36.478,36.678,36.045,36.496,95976,0
2012-01-25,36.355,36.543,36.074,36.401,68160,0
2012-01-26,36.645,36.735,36.21,36.299,136693,0
2012-01-27,36.355,36.355,35.941,36.029,12644,0
2012-01-30,35.689,35.935,35.442,35.768,13912,0
2012-01-31,36.131,36.273,35.768,35.898,26304,0
2012-02-01,36.443,36.443,36.217,36.267,26304,0
2012-02-02,36.217,36.347,36.005,36.316,5438,0
2012-02-03,36.394,36.751,36.273,36.66,45902,0
2012-02-06,36.496,36.678,36.26,36.443,17327,0
2012-02-07,36.51,36.686,35.971,36.669,15809,0
2012-02-08,36.621,36.778,36.559,36.629,34775,0
2012-02-09,36.77,36.882,36.543,36.735,32369,0
2012-02-10,36.355,36.464,36.153,36.464,18584,0
2012-02-13,36.435,36.66,36.38,36.59,18584,0
2012-02-14,36.526,36.735,36.42,36.693,17071,0
2012-02-15,36.805,36.805,36.347,36.388,13533,0
2012-02-16,36.37,36.977,36.37,36.865,19094,0
2012-02-17,36.629,36.629,35.996,36.196,24405,0
2012-02-21,36.26,36.456,36.17,36.37,20990,0
2012-02-22,36.322,36.322,36.074,36.17,27063,0
2012-02-23,36.38,36.517,36.234,36.496,13405,0
2012-02-24,36.51,36.613,36.355,36.613,24532,0
2012-02-27,36.37,36.564,36.022,36.43,28451,0
2012-02-28,36.605,36.959,36.597,36.946,8348,0
2012-02-29,37.184,37.469,37.011,37.358,729886,0
2012-03-01,37.371,37.926,37.371,37.715,26050,0
2012-03-02,37.388,37.689,37.092,37.163,23522,0
2012-03-05,36.89,36.89,36.187,36.217,22255,0
2012-03-06,35.578,35.882,35.506,35.635,43628,0
2012-03-07,35.81,36.148,35.719,35.833,9483,0
2012-03-08,36.267,36.526,36.17,36.517,8090,0
2012-03-09,36.464,36.505,36.234,36.505,30348,0
2012-03-12,36.471,36.526,36.187,36.388,16570,0
2012-03-13,36.41,36.605,36.113,36.605,12141,0
2012-03-14,36.43,36.669,36.217,36.316,17702,0
2012-03-15,36.41,36.66,36.196,36.226,20859,0
2012-03-16,36.388,36.388,35.785,35.84,27947,0
2012-03-19,35.935,35.935,35.524,35.565,65760,0
2012-03-20,35.403,35.792,35.087,35.635,22888,0
2012-03-21,35.702,35.785,35.341,35.594,10873,0
2012-03-22,35.143,35.216,34.642,34.858,16308,0
2012-03-23,34.636,35.12,34.636,34.951,12266,0
2012-03-26,35.309,35.586,35.203,35.484,19979,0
2012-03-27,35.586,35.586,35.222,35.237,8980,0
2012-03-28,35.07,35.087,34.598,34.693,14922,0
2012-03-29,34.787,34.787,33.783,34.177,24280,0
2012-03-30,34.061,34.241,34.017,34.232,21754,0
2012-04-02,34.109,34.684,34.084,34.424,18334,0
2012-04-03,34.527,34.527,33.612,33.688,40591,0
2012-04-04,33.413,33.435,32.914,33.2,64112,0
2012-04-05,33.118,33.52,32.928,33.112,76759,0
2012-04-09,32.651,32.834,32.501,32.758,86493,0
2012-04-10,32.532,32.758,31.886,32.075,116592,0
2012-04-11,32.476,32.558,32.099,32.264,12393,0
2012-04-12,32.825,33.579,32.825,33.451,14164,0
2012-04-13,33.572,33.586,33.039,33.294,17451,0
2012-04-16,33.2,33.311,33.077,33.26,45400,0
2012-04-17,33.759,33.871,33.688,33.871,10745,0
2012-04-18,33.798,33.965,33.467,33.49,11508,0
2012-04-19,33.631,34.159,33.631,33.72,9737,0
2012-04-20,34.084,34.192,33.846,33.965,11634,0
2012-04-23,33.759,33.812,33.505,33.744,28451,0
2012-04-24,33.828,34.026,33.798,33.828,15429,0
2012-04-25,34.084,34.52,34.017,34.488,35532,0
2012-04-26,34.351,34.891,34.241,34.787,23646,0
2012-04-27,34.921,35.07,34.693,34.967,8851,0
2012-04-30,34.873,34.881,34.415,34.497,35282,0
2012-05-01,34.622,35.111,34.497,34.735,14542,0
2012-05-02,34.651,34.651,34.402,34.543,35660,0
2012-05-03,34.759,34.796,33.664,33.664,103313,0
2012-05-04,33.379,33.528,32.919,32.952,14035,0
2012-05-07,32.876,32.876,32.549,32.669,14670,0
2012-05-08,32.35,32.384,31.555,32.053,55132,0
2012-05-09,31.713,32.642,31.467,32.344,19477,0
2012-05-10,33.141,34.008,33.141,33.372,51088,0
2012-05-11,33.451,33.783,33.105,33.303,17196,0
2012-05-14,32.834,32.858,32.384,32.423,14922,0
2012-05-15,32.026,32.133,31.442,31.442,39451,0
2012-05-16,31.555,31.75,30.2,30.24,29211,0
2012-05-17,30.925,31.078,30.606,30.682,16570,0
2012-05-18,30.925,31.235,30.925,31.009,9358,0
2012-05-21,31.088,31.75,31.078,31.742,14670,0
2012-05-22,31.403,31.83,31.193,31.267,25290,0
2012-05-23,31.013,31.417,30.535,31.417,13783,0
2012-05-24,31.57,31.57,30.918,31.103,15174,0
2012-05-25,31.04,31.197,30.943,31.16,20106,0
2012-05-29,31.608,31.95,31.367,31.713,19345,0
2012-05-30,31.219,31.219,30.544,30.616,13146,0
2012-05-31,31.292,31.292,29.918,30.35,29972,0
2012-06-01,29.372,30.012,29.063,29.372,40718,0
2012-06-04,29.473,29.658,28.669,29.262,15174,0
2012-06-05,29.382,30.037,29.382,29.766,9737,0
2012-06-06,30.624,31.58,30.529,31.53,37678,0
2012-06-07,32.035,32.344,31.129,31.258,51462,0
2012-06-08,30.918,31.225,30.918,31.225,16188,0
2012-06-11,31.403,31.403,30.315,30.315,19726,0
2012-06-12,30.453,30.453,29.893,30.216,8980,0
2012-06-13,30.24,30.572,30.076,30.148,12900,0
2012-06-14,30.216,30.265,29.726,30.059,16692,0
2012-06-15,29.988,30.808,29.988,30.808,167043,0
2012-06-18,30.256,30.309,29.918,30.092,10623,0
2012-06-19,30.404,30.511,30.281,30.421,12266,0
2012-06-20,30.529,30.596,29.998,30.265,18716,0
2012-06-21,30.012,30.012,28.598,28.683,31486,0
2012-06-22,28.776,28.934,28.485,28.558,16438,0
2012-06-25,28.469,28.469,27.535,27.886,77263,0
2012-06-26,27.958,28.363,27.841,28.356,39326,0
2012-06-27,28.192,28.432,27.797,28.286,39831,0
2012-06-28,28.098,28.356,27.856,28.222,11766,0
2012-06-29,29.835,29.835,29.1,29.4,21877,0
2012-07-02,29.464,29.766,29.307,29.695,5314,0
2012-07-03,30.148,30.763,30.122,30.632,22130,0
2012-07-05,30.302,30.872,30.302,30.557,20235,0
2012-07-06,30.122,30.122,29.776,29.893,11381,0
2012-07-09,29.85,29.883,29.246,29.514,12141,0
2012-07-10,29.819,29.867,28.615,28.615,26179,0
2012-07-11,29.119,29.464,29.119,29.441,10873,0
2012-07-12,29.283,29.307,28.607,28.652,23142,0
2012-07-13,29.063,30.012,29.063,30.012,30981,0
2012-07-16,29.931,30.148,29.649,29.964,22004,0
2012-07-17,30.154,30.682,30.046,30.544,15300,0
2012-07-18,30.698,30.863,30.674,30.78,12141,0
2012-07-19,31.065,31.83,31.065,31.632,17196,0
2012-07-20,31.04,31.136,31.023,31.078,8221,0
2012-07-23,30.2,31.001,30.037,31.001,10114,0
2012-07-24,31.001,31.001,29.972,30.231,8596,0
2012-07-25,30.616,30.616,30.231,30.383,7842,0
2012-07-26,30.911,31.056,30.78,30.911,9609,0
2012-07-27,30.992,31.442,30.887,31.314,16058,0
2012-07-30,31.204,32.026,31.204,31.83,27063,0
2012-07-31,31.995,32.115,31.367,31.367,11130,0
2012-08-01,31.496,31.592,31.065,31.219,20615,0
2012-08-02,30.976,31.348,30.881,31.258,8851,0
2012-08-03,31.681,31.706,31.277,31.299,22255,0
2012-08-06,31.225,31.95,31.225,31.285,15048,0
2012-08-07,31.666,32.459,31.666,32.459,10745,0
2012-08-08,32.232,32.54,31.878,31.909,12644,0
2012-08-09,33.118,33.767,33.118,33.767,16815,0
2012-08-10,32.753,33.618,32.642,32.728,33638,0
2012-08-13,32.736,32.825,32.695,32.793,32369,0
2012-08-14,32.818,32.818,32.736,32.793,25290,0
2012-08-15,32.736,32.919,32.679,32.919,10366,0
2012-08-16,32.944,33.105,32.889,33.105,255308,0
2012-08-17,33.013,33.623,32.944,33.451,228876,0
2012-08-20,33.49,33.49,33.175,33.32,16438,0
2012-08-21,33.646,33.673,32.802,32.866,102554,0
2012-08-22,32.753,33.184,32.688,33.007,16188,0
2012-08-23,33.03,33.057,32.679,32.703,7335,0
2012-08-24,32.765,33.112,32.765,33.057,294886,0
2012-08-27,32.818,32.834,32.601,32.669,18205,0
2012-08-28,32.914,32.96,32.661,32.793,8348,0
2012-08-29,32.634,32.711,32.366,32.711,10114,0
2012-08-30,32.567,32.592,31.649,31.83,13533,0
2012-08-31,32.4,32.758,32.156,32.758,483935,0
2012-09-04,32.532,32.592,32.156,32.445,7210,0
2012-09-05,32.205,32.453,31.736,32.053,13912,0
2012-09-06,32.634,32.858,32.437,32.802,22255,0
2012-09-07,32.834,33.294,32.834,33.294,10999,0
2012-09-10,33.332,33.332,32.96,32.967,12141,0
2012-09-11,33.365,33.365,33.07,33.124,27819,0
2012-09-12,33.239,33.27,33.184,33.215,69421,0
2012-09-13,33.215,33.767,33.118,33.682,162114,0
2012-09-14,33.952,34.366,33.952,34.241,170589,0
2012-09-17,34.72,35.506,34.72,35.49,31231,0
2012-09-18,35.193,35.474,34.984,35.341,21754,0
2012-09-19,35.348,35.388,34.976,35.388,24784,0
2012-09-20,34.899,35.515,34.834,35.395,33255,0
2012-09-21,35.594,36.316,35.357,36.316,32248,0
2012-09-24,36.316,36.316,35.846,36.21,24405,0
2012-09-25,36.153,36.21,35.232,35.237,10623,0
2012-09-26,35.07,35.07,34.48,34.659,24026,0
2012-09-27,34.873,35.45,34.727,35.309,25166,0
2012-09-28,35.216,35.216,34.751,34.935,13026,0
2012-10-01,35.037,35.506,35.037,35.274,14288,0
2012-10-02,35.176,35.211,34.765,34.765,8851,0
2012-10-03,34.557,34.773,34.289,34.431,10366,0
2012-10-04,34.511,34.71,34.48,34.702,8724,0
2012-10-05,35.037,35.062,34.604,34.604,21754,0
2012-10-08,34.951,35.018,34.557,34.659,5314,0
2012-10-09,35.08,35.08,34.322,34.337,10623,0
2012-10-10,34.145,34.168,33.894,34.031,14922,0
2012-10-11,34.55,34.55,34.125,34.125,7965,0
2012-10-12,34.322,34.322,34.139,34.2,8851,0
2012-10-15,34.241,34.343,33.902,34.109,12644,0
2012-10-16,34.053,34.125,33.877,33.902,19601,0
2012-10-17,34.168,34.337,34.068,34.305,17575,0
2012-10-18,34.357,34.684,34.209,34.527,3922,0
2012-10-19,34.314,34.322,33.877,34.084,8348,0
2012-10-22,33.902,34.2,33.791,33.894,11766,0
2012-10-23,33.752,33.767,33.332,33.52,46027,0
2012-10-24,33.646,33.863,33.595,33.72,17451,0
2012-10-25,33.855,33.855,33.26,33.27,55006,0
2012-10-26,33.357,33.357,33.03,33.039,15429,0
2012-10-31,33.039,33.039,32.842,32.944,18205,0
2012-11-01,32.937,32.992,32.758,32.992,10366,0
2012-11-02,31.844,31.853,31.624,31.632,45902,0
2012-11-05,31.616,31.657,31.417,31.442,21242,0
2012-11-06,31.632,31.632,31.434,31.555,24280,0
2012-11-07,31.426,31.474,31.078,31.078,25795,0
2012-11-08,31.358,31.358,30.698,30.698,16945,0
2012-11-09,30.682,30.682,30.03,30.03,33130,0
2012-11-12,30.207,30.486,30.052,30.052,37306,0
2012-11-13,30.046,30.281,29.931,30.24,19726,0
2012-11-14,30.39,30.421,29.687,29.704,35660,0
2012-11-15,29.695,30.164,29.601,29.98,37306,0
2012-11-16,30.122,30.428,29.893,30.216,42618,0
2012-11-19,30.887,30.943,30.662,30.943,53994,0
2012-11-20,31.152,31.152,30.854,31.031,30981,0
2012-11-21,31.001,31.001,30.667,30.731,14164,0
2012-11-23,31.031,31.204,30.992,31.129,19726,0
2012-11-26,31.193,31.193,30.911,31.096,24784,0
2012-11-27,31.285,31.348,31.111,31.177,25795,0
2012-11-28,30.943,31.16,30.805,31.096,13026,0
2012-11-29,31.277,31.331,31.169,31.169,13533,0
2012-11-30,31.136,31.136,30.763,30.934,493043,0
2012-12-03,31.072,31.072,30.444,30.511,23265,0
2012-12-04,30.376,30.376,29.751,29.811,41731,0
2012-12-05,29.876,30.092,29.495,29.582,40972,0
2012-12-06,29.505,29.719,28.772,28.799,45144,0
2012-12-07,29.202,29.658,29.151,29.151,28451,0
2012-12-10,30.154,30.154,29.455,29.575,16438,0
2012-12-11,29.627,30.122,29.4,29.811,28964,0
2012-12-12,30.059,30.122,29.592,29.776,88265,0
2012-12-13,29.802,29.802,29.364,29.672,59813,0
2012-12-14,29.726,29.858,29.642,29.819,25038,0
2012-12-17,29.956,30.076,29.85,30.046,63481,0
2012-12-18,30.002,30.185,30.002,30.092,47419,0
2012-12-19,30.131,30.302,30.037,30.281,32369,0
2012-12-20,30.265,30.265,29.858,30.021,107987,0
2012-12-21,29.665,30.207,29.665,30.037,35532,0
2012-12-24,30.334,30.334,29.972,30.03,17327,0
2012-12-26,29.98,30.171,29.867,30.092,25038,0
2012-12-27,29.972,29.972,29.544,29.733,28699,0
2012-12-28,29.759,29.759,29.505,29.54,24153,0
2012-12-31,29.531,30.03,29.495,29.908,32118,0
2013-01-02,30.557,30.557,29.627,29.908,28964,0
2013-01-03,30.012,30.012,28.919,28.934,29590,0
2013-01-04,29.137,29.782,28.847,29.733,47542,0
2013-01-07,29.687,29.972,29.45,29.893,24532,0
2013-01-08,29.858,30.185,29.642,29.988,27318,0
2013-01-09,30.037,30.315,29.918,30.012,25417,0
2013-01-10,30.35,31.251,30.24,31.04,34272,0
2013-01-11,31.169,31.197,30.771,30.976,24153,0
2013-01-14,31.078,31.129,30.805,31.072,39960,0
2013-01-15,30.839,30.992,30.763,30.992,32369,0
2013-01-16,30.992,30.992,30.383,30.444,188667,0
2013-01-17,30.691,30.846,30.616,30.78,102937,0
2013-01-18,30.717,30.815,30.557,30.771,338386,0
2013-01-22,31.023,31.235,30.903,31.197,59308,0
2013-01-23,31.34,31.34,30.846,30.881,35409,0
2013-01-24,30.943,31.111,30.815,31.096,76502,0
2013-01-25,31.04,31.197,30.959,31.088,12771,0
2013-01-28,31.197,31.358,31.088,31.331,19477,0
2013-01-29,31.185,31.292,30.682,30.731,412871,0
2013-01-30,30.698,30.763,30.421,30.486,222434,0
2013-01-31,30.616,30.863,30.588,30.64,33763,0
2013-02-01,30.805,30.887,30.717,30.887,15551,0
2013-02-04,30.771,30.808,30.544,30.544,16692,0
2013-02-05,30.698,30.895,30.47,30.789,18461,0
2013-02-06,30.691,31.314,30.691,31.267,33890,0
2013-02-07,31.331,31.331,30.911,31.023,323969,0
2013-02-08,31.031,31.096,30.771,30.822,30851,0
2013-02-11,30.771,30.771,30.444,30.667,26932,0
2013-02-12,30.647,30.789,30.616,30.616,9609,0
2013-02-13,30.731,30.731,30.343,30.421,4049,0
2013-02-14,30.632,30.754,30.494,30.494,7842,0
2013-02-15,30.302,30.302,29.924,30.03,74609,0
2013-02-19,29.843,30.273,29.843,30.207,37428,0
2013-02-20,30.185,30.185,29.742,29.924,43249,0
2013-02-21,29.672,30.021,29.627,29.956,41731,0
2013-02-22,29.726,30.021,29.658,30.021,8090,0
2013-02-25,30.052,30.131,30.052,30.052,17071,0
2013-02-26,29.802,29.947,29.649,29.827,14670,0
2013-02-27,29.876,30.059,29.835,30.012,32369,0
2013-02-28,29.947,30.052,29.642,29.924,243173,0
2013-03-01,29.795,29.924,29.592,29.687,12393,0
2013-03-04,29.819,29.819,29.143,29.423,19979,0
2013-03-05,29.687,29.742,29.531,29.582,10495,0
2013-03-06,29.582,29.642,29.45,29.642,12900,0
2013-03-07,29.649,29.931,29.649,29.893,9737,0
2013-03-08,30.067,30.114,29.733,29.766,14164,0
2013-03-11,29.751,29.918,29.559,29.918,11254,0
2013-03-12,30.03,30.35,30.002,30.148,7713,0
2013-03-13,30.207,30.207,29.867,30.046,109254,0
2013-03-14,30.021,30.35,29.867,30.105,20859,0
2013-03-15,30.315,30.606,30.265,30.529,170456,0
2013-03-18,30.376,30.846,30.376,30.52,16815,0
2013-03-19,30.565,30.682,30.248,30.256,12900,0
2013-03-20,30.435,30.667,30.343,30.624,9737,0
2013-03-21,30.606,30.717,30.421,30.461,12266,0
2013-03-22,30.47,30.47,30.324,30.383,3414,0
2013-03-25,30.544,30.544,29.956,30.046,12393,0
2013-03-26,30.046,30.131,30.002,30.046,13912,0
2013-03-27,29.908,30.021,29.776,29.811,70181,0
2013-03-28,29.742,30.207,29.719,29.908,39709,0
2013-04-01,29.98,30.084,29.782,29.85,21120,0
2013-04-02,30.114,30.114,29.858,29.858,8724,0
2013-04-03,29.742,29.742,28.745,28.745,53487,0
2013-04-04,28.717,28.763,28.199,28.247,57408,0
2013-04-05,27.879,28.698,27.677,28.532,76634,0
2013-04-08,28.485,28.772,28.356,28.705,42365,0
2013-04-09,28.66,29.331,28.389,29.262,15551,0
2013-04-10,29.331,29.423,28.993,29.236,12393,0
2013-04-11,29.246,29.262,28.912,29.001,10495,0
2013-04-12,28.754,28.783,28.521,28.528,21754,0
2013-04-15,28.106,28.113,27.155,27.155,125694,0
2013-04-16,27.544,27.958,27.41,27.879,39074,0
2013-04-17,27.707,27.707,26.675,26.889,17702,0
2013-04-18,27.171,27.569,26.968,27.569,35154,0
2013-04-19,27.526,27.755,27.434,27.513,16188,0
2013-04-22,27.856,28.279,27.578,28.222,9609,0
2013-04-23,28.207,28.521,28.207,28.319,12141,0
2013-04-24,28.521,29.137,28.521,29.137,2906,0
2013-04-25,29.315,29.441,29.158,29.441,22761,0
2013-04-26,28.926,29.093,28.83,28.897,12266,0
2013-04-29,29.358,29.408,29.001,29.254,17451,0
2013-04-30,29.408,30.216,29.408,30.216,105842,0
2013-05-01,29.918,30.037,29.649,29.85,5185,0
2013-05-02,29.811,30.24,29.811,30.092,41858,0
2013-05-03,30.324,30.52,30.324,30.453,9865,0
2013-05-06,30.444,30.557,30.315,30.366,11634,0
2013-05-07,30.315,30.334,29.843,29.998,13026,0
2013-05-08,29.931,30.421,29.931,30.256,25925,0
2013-05-09,30.565,30.565,29.931,30.002,20485,0
2013-05-10,29.883,30.092,29.704,30.03,9737,0
2013-05-13,30.114,30.114,29.827,29.835,20106,0
2013-05-14,29.759,29.947,29.195,29.228,18088,0
2013-05-15,29.158,29.34,28.87,29.29,19221,0
2013-05-16,29.358,29.843,29.358,29.48,14795,0
2013-05-17,29.063,29.495,28.615,29.378,7842,0
2013-05-20,29.601,29.61,29.195,29.262,8348,0
2013-05-21,29.48,29.742,29.455,29.54,35532,0
2013-05-22,29.531,29.531,29.307,29.364,11130,0
2013-05-23,29.195,29.531,29.182,29.531,3414,0
2013-05-24,29.464,29.514,29.34,29.372,21877,0
2013-05-28,29.54,29.54,29.262,29.269,7713,0
2013-05-29,29.093,29.182,28.783,28.993,12393,0
2013-05-30,28.897,29.063,28.717,28.959,11381,0
2013-05-31,28.66,28.879,28.464,28.623,95597,0
2013-06-03,28.635,28.705,28.454,28.464,20485,0
2013-06-04,28.348,28.348,27.95,27.95,14795,0
2013-06-05,27.677,27.762,27.483,27.483,33130,0
2013-06-06,27.5,28.032,27.5,27.841,7965,0
2013-06-07,27.966,28.222,27.923,28.207,7965,0
2013-06-10,28.319,28.493,27.966,28.348,57408,0
2013-06-11,28.004,28.398,28.004,28.098,287551,0
2013-06-12,28.254,28.254,27.544,27.553,289577,0
2013-06-13,27.5,27.89,27.466,27.755,289705,0
2013-06-14,28.042,28.049,27.762,27.923,287928,0
2013-06-17,28.156,28.389,28.121,28.356,292103,0
2013-06-18,28.294,28.407,28.263,28.407,3795,0
2013-06-19,28.414,28.469,28.025,28.025,7588,0
2013-06-20,27.614,27.66,27.071,27.148,150857,0
2013-06-21,27.148,27.41,26.863,27.392,26050,0
2013-06-24,26.926,27.093,26.403,27.093,20615,0
2013-06-25,27.118,27.281,26.952,27.228,6323,0
2013-06-26,27.385,27.385,26.753,26.753,20360,0
2013-06-27,26.976,27.071,26.69,27.005,16945,0
2013-06-28,26.889,27.014,26.738,26.944,34392,0
2013-07-01,26.976,27.078,26.855,27.005,3922,0
2013-07-02,26.745,26.745,26.478,26.69,36294,0
2013-07-03,26.77,26.77,26.556,26.581,16188,0
2013-07-05,27.085,27.085,26.761,26.871,6070,0
2013-07-08,26.935,26.952,26.808,26.902,10114,0
2013-07-09,27.038,27.669,26.976,27.669,397948,0
2013-07-10,27.815,27.995,27.653,27.825,411730,0
2013-07-11,28.269,28.87,28.263,28.84,518585,0
2013-07-12,28.84,28.87,28.644,28.676,384670,0
2013-07-15,28.763,28.847,28.676,28.847,380875,0
2013-07-16,28.822,28.905,28.69,28.863,15551,0
2013-07-17,28.943,28.943,28.669,28.763,13533,0
2013-07-18,28.934,29.129,28.919,29.129,6831,0
2013-07-19,29.158,29.867,29.158,29.719,18205,0
2013-07-22,29.85,30.207,29.85,30.076,63856,0
2013-07-23,30.207,30.52,30.154,30.265,17327,0
2013-07-24,30.39,30.39,29.298,29.658,11130,0
2013-07-25,29.776,29.972,29.776,29.776,4172,0
2013-07-26,29.733,29.819,29.61,29.695,7842,0
2013-07-29,29.408,29.601,29.392,29.522,56399,0
2013-07-30,29.455,29.85,29.358,29.782,22380,0
2013-07-31,29.726,30.114,29.726,30.105,16438,0
2013-08-01,30.171,30.273,30.122,30.171,9227,0
2013-08-02,30.076,30.076,29.751,29.751,343449,0
2013-08-05,29.733,29.733,29.544,29.544,2653,0
2013-08-06,29.766,29.766,29.276,29.29,397821,0
2013-08-07,29.079,29.086,28.705,28.705,343826,0
2013-08-08,29.45,29.988,29.331,29.988,363677,0
2013-08-09,29.788,30.565,29.713,30.565,394407,0
2013-08-12,30.287,30.287,29.939,29.972,9358,0
2013-08-13,29.766,29.819,29.766,29.819,5058,0
2013-08-14,29.972,29.988,29.582,29.827,2403,0
2013-08-15,29.788,29.964,29.45,29.964,1769,0
2013-08-16,29.726,30.154,29.713,30.122,26304,0
2013-08-19,30.248,30.248,29.658,29.658,4679,0
2013-08-20,29.522,29.68,29.378,29.382,7965,0
2013-08-21,29.202,29.348,28.83,29.024,30218,0
2013-08-22,29.1,29.143,28.905,28.968,23142,0
2013-08-23,28.855,29.024,28.84,29.024,4049,0
2013-08-26,29.143,29.143,29.014,29.047,6070,0
2013-08-27,28.934,28.934,28.745,28.905,9227,0
2013-08-28,28.879,29.086,28.822,29.055,9358,0
2013-08-29,29.001,29.182,28.87,28.87,12517,0
2013-08-30,28.754,28.83,28.66,28.83,16815,0
2013-09-03,28.919,28.919,28.635,28.635,3034,0
2013-09-04,28.717,28.763,28.717,28.745,1014,0
2013-09-05,28.943,29.039,28.814,29.039,62846,0
2013-09-06,29.392,29.392,29.119,29.21,6701,0
2013-09-09,29.269,29.269,29.202,29.219,27181,0
2013-09-10,29.262,29.262,28.993,29.063,6831,0
2013-09-11,29.047,29.063,28.926,29.063,6831,0
2013-09-12,29.001,29.001,28.55,28.55,9987,0
2013-09-13,28.754,28.847,28.69,28.763,192966,0
2013-09-16,28.905,29.086,28.806,28.943,17196,0
2013-09-17,29.024,29.392,29.014,29.378,23776,0
2013-09-18,29.262,29.733,29.129,29.61,13146,0
2013-09-19,29.695,29.695,29.182,29.202,12141,0
2013-09-20,29.307,29.575,29.307,29.55,7463,0
2013-09-23,29.627,29.893,29.567,29.858,11766,0
2013-09-24,29.827,30.021,29.713,29.964,7463,0
2013-09-25,30.059,30.059,29.649,29.649,4172,0
2013-09-26,29.618,30.076,29.618,30.076,4049,0
2013-09-27,29.908,29.972,29.843,29.843,5692,0
2013-09-30,29.665,30.046,29.618,30.03,86115,0
2013-10-01,29.908,30.084,29.908,30.012,1769,0
2013-10-02,29.795,29.811,29.658,29.695,14413,0
2013-10-03,29.665,29.665,29.166,29.321,8980,0
2013-10-04,29.262,29.672,29.262,29.618,4807,0
2013-10-07,29.378,29.575,29.331,29.559,77896,0
2013-10-08,29.433,29.433,28.993,29.032,17451,0
2013-10-09,29.129,29.129,28.905,29.032,6194,0
2013-10-10,29.151,29.582,29.143,29.495,12644,0
2013-10-11,29.45,29.776,29.45,29.719,13912,0
2013-10-14,29.819,29.956,29.802,29.876,9358,0
2013-10-15,29.658,29.776,29.54,29.713,17196,0
2013-10-16,29.751,29.802,29.634,29.658,6701,0
2013-10-17,30.076,30.435,30.052,30.435,22888,0
2013-10-18,30.334,30.992,30.315,30.846,21372,0
2013-10-21,30.83,31.299,30.822,31.078,70560,0
2013-10-22,31.358,31.403,30.925,31.001,17575,0
2013-10-23,30.854,30.863,30.39,30.674,10873,0
2013-10-24,30.588,30.771,30.557,30.596,29714,0
2013-10-25,30.647,30.985,30.647,30.903,10114,0
2013-10-28,30.895,30.895,30.662,30.789,13405,0
2013-10-29,30.763,30.808,30.494,30.503,13146,0
2013-10-30,30.435,30.444,30.287,30.294,7713,0
2013-10-31,30.763,30.959,30.763,30.763,4934,0
2013-11-01,30.707,30.731,30.52,30.52,27697,0
2013-11-04,30.224,30.428,30.171,30.428,5058,0
2013-11-05,30.444,30.494,30.216,30.376,75874,0
2013-11-06,30.404,30.428,30.302,30.428,13654,0
2013-11-07,30.35,30.358,30.164,30.185,12900,0
2013-11-08,30.14,30.444,30.084,30.404,15678,0
2013-11-11,30.287,30.376,30.178,30.231,52478,0
2013-11-12,30.122,31.57,30.052,30.059,13912,0
2013-11-13,30.105,30.78,30.105,30.529,22130,0
2013-11-14,30.461,30.918,30.461,30.911,19094,0
2013-11-15,30.881,31.193,30.881,31.193,8980,0
2013-11-18,31.129,31.204,30.565,30.565,26050,0
2013-11-19,30.503,30.911,30.453,30.606,12771,0
2013-11-20,30.717,30.863,30.572,30.572,112924,0
2013-11-21,30.461,30.647,30.428,30.428,3795,0
2013-11-22,30.428,30.557,30.287,30.529,25546,0
2013-11-25,30.358,30.376,30.037,30.084,11381,0
2013-11-26,30.067,30.092,29.704,29.972,221168,0
2013-11-27,29.704,29.704,29.254,29.269,20738,0
2013-11-29,29.433,29.972,29.433,29.85,19345,0
2013-12-02,29.55,29.883,29.55,29.776,13783,0
2013-12-03,29.61,29.893,29.61,29.788,10623,0
2013-12-04,29.766,29.964,29.68,29.964,172734,0
2013-12-05,29.795,30.248,29.766,30.131,28326,0
2013-12-06,30.067,30.154,29.988,29.988,5945,0
2013-12-09,29.964,30.012,29.876,29.883,14035,0
2013-12-10,29.964,30.294,29.939,30.24,15174,0
2013-12-11,30.164,30.164,30.03,30.03,7081,0
2013-12-12,30.052,30.084,29.782,29.811,13405,0
2013-12-13,30.052,30.178,30.052,30.105,6450,0
2013-12-16,30.131,30.494,30.131,30.428,9358,0
2013-12-17,30.334,30.383,30.207,30.207,25290,0
2013-12-18,30.067,30.334,29.964,30.131,9609,0
2013-12-19,30.092,30.486,30.084,30.486,12900,0
2013-12-20,30.511,30.731,30.511,30.731,15429,0
2013-12-23,30.903,30.934,30.606,30.682,137832,0
2013-12-24,30.724,30.738,30.557,30.738,7965,0
2013-12-26,30.698,30.707,30.294,30.294,5185,0
2013-12-27,30.511,30.588,30.421,30.461,2529,0
2013-12-30,30.606,30.839,30.47,30.596,15551,0
2013-12-31,30.64,30.738,30.64,30.717,26557,0
2014-01-02,30.572,30.572,30.131,30.131,15933,0
2014-01-03,30.131,30.131,29.867,29.931,3286,0
2014-01-06,29.843,29.883,29.68,29.827,10495,0
2014-01-07,29.811,29.908,29.423,29.423,22130,0
2014-01-08,29.372,29.423,29.269,29.298,6450,0
2014-01-09,29.219,29.262,28.959,28.959,24153,0
2014-01-10,28.919,29.158,28.822,29.055,11254,0
2014-01-13,29.086,29.182,28.717,28.84,118231,0
2014-01-14,28.754,28.792,28.286,28.356,12393,0
2014-01-15,28.312,28.59,28.294,28.437,16945,0
2014-01-16,28.565,28.698,28.528,28.54,10623,0
2014-01-17,28.423,28.469,28.247,28.423,396934,0
2014-01-21,28.698,28.897,28.652,28.822,13533,0
2014-01-22,28.926,28.986,28.398,28.398,50777,0
2014-01-23,28.407,28.763,28.071,28.398,91291,0
2014-01-24,28.389,31.474,27.923,28.106,67856,0
2014-01-27,27.958,28.182,27.005,27.392,176342,0
2014-01-28,27.535,27.698,27.338,27.637,31796,0
2014-01-29,27.526,27.763,27.304,27.613,38495,0
2014-01-30,27.781,27.781,27.35,27.605,68853,0
2014-01-31,27.621,27.645,27.254,27.584,56366,0
2014-02-03,27.584,27.693,26.956,26.988,179611,0
2014-02-04,26.948,27.357,26.845,27.357,71660,0
2014-02-05,27.863,27.863,27.026,27.026,79124,0
2014-02-06,27.052,27.597,26.971,27.482,26514,0
2014-02-07,28.337,28.337,27.272,27.323,45882,0
2014-02-10,27.331,27.512,27.279,27.466,23674,0
2014-02-11,27.685,27.685,27.408,27.584,43352,0
2014-02-12,27.755,28.291,27.755,28.291,74337,0
2014-02-13,28.259,28.259,27.717,28.143,30221,0
2014-02-14,28.015,28.376,27.952,28.259,42831,0
2014-02-18,28.597,28.889,27.997,28.346,87558,0
2014-02-19,28.259,28.259,27.725,27.755,64599,0
2014-02-20,27.733,28.068,27.733,27.863,59458,0
2014-02-21,27.741,27.917,27.685,27.807,47324,0
2014-02-24,28.028,28.482,27.886,28.021,32801,0
2014-02-25,28.337,28.337,27.725,28.028,53772,0
2014-02-26,28.163,28.163,27.891,27.925,22634,0
2014-02-27,28.108,28.108,27.723,27.739,102933,0
2014-02-28,27.841,28.188,27.841,28.116,110478,0
2014-03-03,28.068,28.267,28.021,28.135,30910,0
2014-03-04,28.267,28.267,27.989,28.108,18255,0
2014-03-05,28.445,28.445,27.891,28.196,63000,0
2014-03-06,28.355,28.362,28.172,28.326,62955,0
2014-03-07,28.477,28.477,28.158,28.293,18455,0
2014-03-10,28.331,28.331,28.125,28.204,20835,0
2014-03-11,28.125,28.218,27.916,27.968,19594,0
2014-03-12,27.862,28.837,27.862,28.78,97081,0
2014-03-13,29.079,29.471,29.047,29.192,50514,0
2014-03-14,28.949,29.353,28.949,29.239,35029,0
2014-03-17,29.353,29.353,29.024,29.024,37598,0
2014-03-18,29.055,29.302,28.985,29.039,159043,0
2014-03-19,28.949,29.079,28.601,28.74,31637,0
2014-03-20,28.631,28.811,28.574,28.775,22796,0
2014-03-21,28.844,29.094,28.844,28.924,67668,0
2014-03-24,29.006,29.024,28.758,28.811,58712,0
2014-03-25,28.911,28.967,28.732,28.837,40196,0
2014-03-26,28.819,28.992,28.637,28.976,86486,0
2014-03-27,29.014,29.193,28.976,29.079,51124,0
2014-03-28,29.048,29.465,29.048,29.295,46846,0
2014-03-31,29.382,29.67,29.382,29.442,41590,0
2014-04-01,29.507,29.802,29.399,29.702,31770,0
2014-04-02,29.843,29.843,29.415,29.57,43265,0
2014-04-03,29.765,29.765,29.415,29.553,37049,0
2014-04-04,29.717,29.934,29.717,29.835,25124,0
2014-04-07,29.835,29.926,29.578,29.638,27147,0
2014-04-08,29.774,30.345,29.774,30.256,52385,0
2014-04-09,30.655,31.048,30.417,30.99,56124,0
2014-04-10,30.932,31.121,30.499,30.675,76382,0
2014-04-11,30.675,31.022,30.675,30.834,39894,0
2014-04-14,31.179,31.836,31.179,31.771,246242,0
2014-04-15,31.482,32.345,31.329,31.588,177535,0
2014-04-16,31.337,32.304,31.337,32.13,54937,0
2014-04-17,32.272,32.754,32.178,32.545,128411,0
2014-04-21,32.632,32.754,32.217,32.449,40955,0
2014-04-22,32.581,32.641,32.377,32.52,34750,0
2014-04-23,32.425,32.626,32.425,32.456,23122,0
2014-04-24,32.393,32.695,31.974,32.678,101348,0
2014-04-25,32.744,32.744,32.047,32.139,86161,0
2014-04-28,32.273,32.48,32.209,32.36,69989,0
2014-04-29,32.824,33.129,32.532,33.053,55260,0
2014-04-30,33.208,33.208,32.706,33.01,39291,0
2014-05-01,32.723,32.978,32.723,32.929,26573,0
2014-05-02,33.025,33.173,32.85,33.111,32472,0
2014-05-05,33.201,33.208,32.875,33.173,40003,0
2014-05-06,33.314,33.353,32.994,33.084,43515,0
2014-05-07,33.115,33.345,33.043,33.165,47769,0
2014-05-08,33.287,33.394,32.783,32.914,48722,0
2014-05-09,32.714,32.714,31.535,32.264,67290,0
2014-05-12,32.442,32.757,32.322,32.706,56906,0
2014-05-13,32.889,32.889,32.338,32.621,34198,0
2014-05-14,32.654,32.978,32.654,32.714,48032,0
2014-05-15,32.714,32.741,32.193,32.434,40950,0
2014-05-16,32.574,32.629,32.442,32.621,21949,0
2014-05-19,32.769,32.809,32.456,32.507,23528,0
2014-05-20,32.451,32.929,32.37,32.857,48998,0
2014-05-21,33.017,33.043,32.69,33.025,59161,0
2014-05-22,33.129,33.427,32.929,33.129,41029,0
2014-05-23,33.139,33.253,33.034,33.148,43870,0
2014-05-27,33.441,33.537,33.053,33.253,60181,0
2014-05-28,33.322,33.385,32.913,33.122,65825,0
2014-05-29,33.419,33.419,32.814,33.155,61737,0
2014-05-30,33.419,33.505,32.878,33.329,61190,0
2014-06-02,33.329,33.354,33.155,33.329,23602,0
2014-06-03,33.272,33.361,33.138,33.322,30306,0
2014-06-04,33.129,33.147,32.872,33.147,40311,0
2014-06-05,33.361,33.361,32.814,33.208,63008,0
2014-06-06,33.433,33.433,33.192,33.361,72921,0
2014-06-09,33.346,33.548,33.314,33.522,34118,0
2014-06-10,33.522,33.661,33.346,33.661,83245,0
2014-06-11,33.807,33.807,33.548,33.574,59072,0
2014-06-12,33.745,34.249,33.745,34.232,104053,0
2014-06-13,34.412,35.423,34.412,35.295,164810,0
2014-06-16,35.496,36.573,35.072,35.376,116482,0
2014-06-17,35.368,35.398,34.726,35.063,66391,0
2014-06-18,35.181,35.273,34.617,35.051,76323,0
2014-06-19,35.043,35.287,34.948,35.19,66474,0
2014-06-20,35.481,36.044,35.368,35.758,395346,0
2014-06-23,35.891,36.206,35.784,35.847,144081,0
2014-06-24,36.101,36.101,34.948,34.991,142202,0
2014-06-25,35.037,35.462,35.037,35.295,53277,0
2014-06-26,35.589,35.755,35.342,35.432,96333,0
2014-06-27,35.672,36.086,35.631,35.927,43696,0
2014-06-30,36.048,36.361,35.687,36.338,300587,0
2014-07-01,36.556,36.671,36.361,36.482,52007,0
2014-07-02,36.466,36.508,35.886,36.063,63287,0
2014-07-03,36.104,36.147,35.836,36.096,59944,0
2014-07-07,35.981,36.032,34.597,35.113,94478,0
2014-07-08,35.13,35.162,34.67,35.122,84313,0
2014-07-09,35.122,35.18,34.924,35.138,66811,0
2014-07-10,34.939,34.939,34.365,34.458,143503,0
2014-07-11,34.302,34.302,33.628,33.696,126646,0
2014-07-14,33.703,34.115,33.679,34.027,188892,0
2014-07-15,34.027,34.027,32.801,33.376,125450,0
2014-07-16,33.512,33.768,33.466,33.703,77320,0
2014-07-17,33.935,34,33.328,33.367,117184,0
2014-07-18,33.474,33.867,33.45,33.71,40118,0
2014-07-21,33.745,33.958,33.512,33.719,47307,0
2014-07-22,33.753,34.259,33.753,34.244,470631,0
2014-07-23,34.143,34.604,34.143,34.604,76377,0
2014-07-24,34.746,34.874,34.409,34.724,75399,0
2014-07-25,34.714,34.818,34.211,34.234,56077,0
2014-07-28,34.415,34.415,33.822,34.027,67703,0
2014-07-29,34.132,34.132,33.806,34,62526,0
2014-07-30,34.049,34.083,33.632,33.917,123516,0
2014-07-31,33.866,33.917,33.38,33.658,96253,0
2014-08-01,33.595,33.595,32.664,33.11,93371,0
2014-08-04,33.289,33.775,32.982,33.613,67500,0
2014-08-05,33.437,33.526,32.757,33.066,162366,0
2014-08-06,32.891,33.101,32.771,32.891,67578,0
2014-08-07,32.982,32.982,32.554,32.909,43348,0
2014-08-08,32.868,33.422,32.437,33.282,69128,0
2014-08-11,33.431,33.668,33.289,33.668,99585,0
2014-08-12,33.759,33.759,33.201,33.389,103991,0
2014-08-13,33.47,33.658,33.04,33.101,89066,0
2014-08-14,33.316,33.316,32.621,32.86,166437,0
2014-08-15,32.959,33.254,32.306,33.138,100197,0
2014-08-18,33.372,33.372,32.819,32.934,56158,0
2014-08-19,33.091,33.298,32.909,33.273,194956,0
2014-08-20,33.289,33.406,33.083,33.389,70966,0
2014-08-21,33.579,33.917,33.509,33.859,72748,0
2014-08-22,34,34,33.494,33.831,45375,0
2014-08-25,33.831,33.831,33.494,33.595,59207,0
2014-08-26,33.806,33.866,33.694,33.831,64907,0
2014-08-27,34.083,34.288,33.917,34.288,53024,0
2014-08-28,34.248,34.248,33.991,34.171,40783,0
2014-08-29,34.408,34.408,34.083,34.346,83117,0
2014-09-02,34.362,34.362,33.758,33.841,53919,0
2014-09-03,32.92,33.002,32.665,33.002,369991,0
2014-09-04,33.159,33.169,32.787,33.113,110401,0
2014-09-05,33.017,33.017,32.683,32.871,105018,0
2014-09-08,32.847,32.847,32.3,32.354,134954,0
2014-09-09,32.3,32.324,32.043,32.24,147647,0
2014-09-10,32.24,32.24,31.876,32.158,52592,0
2014-09-11,31.909,31.967,31.454,31.967,96417,0
2014-09-12,31.799,31.799,31.379,31.417,111410,0
2014-09-15,31.437,31.866,31.236,31.736,64286,0
2014-09-16,31.816,32.193,31.759,32.068,64175,0
2014-09-17,32.264,32.264,31.581,31.775,124484,0
2014-09-18,31.775,31.918,31.132,31.294,120512,0
2014-09-19,31.347,31.494,31.013,31.166,115636,0
2014-09-22,31.183,31.204,30.276,30.349,144122,0
2014-09-23,30.508,30.508,29.943,30.093,138829,0
2014-09-24,30.002,30.185,29.296,29.986,184667,0
2014-09-25,30.137,30.137,29.33,29.358,181724,0
2014-09-26,29.547,30.115,29.42,30.034,127815,0
2014-09-29,30.074,30.33,29.723,30.197,130647,0
2014-09-30,30.175,30.33,29.773,30.133,109874,0
2014-10-01,30.43,30.43,29.479,29.547,133538,0
2014-10-02,29.633,29.633,28.496,29.33,249528,0
2014-10-03,29.471,29.648,29.089,29.403,155408,0
2014-10-06,29.616,29.982,29.181,29.372,89163,0
2014-10-07,29.348,29.564,28.803,28.853,129464,0
2014-10-08,28.795,28.853,27.881,28.717,315350,0
2014-10-09,28.795,28.795,27.57,27.692,337769,0
2014-10-10,27.421,28.003,27.054,27.429,263160,0
2014-10-13,27.412,27.519,27.069,27.111,147433,0
2014-10-14,27.127,27.135,25.818,25.859,321810,0
2014-10-15,25.283,26.313,24.884,26.174,354477,0
2014-10-16,25.91,27.511,25.494,27.302,268045,0
2014-10-17,27.948,28.711,27.777,27.948,188675,0
2014-10-20,28.068,28.187,27.421,28.187,115457,0
2014-10-21,28.631,28.998,28.431,28.607,113661,0
2014-10-22,28.862,28.868,27.511,27.586,183017,0
2014-10-23,28.077,28.556,27.929,28.305,169506,0
2014-10-24,28.422,28.464,28.11,28.376,143922,0
2014-10-27,28.367,28.367,27.446,27.562,184279,0
2014-10-28,27.651,28.17,27.421,28.17,141197,0
2014-10-29,28.531,28.592,27.672,27.784,140210,0
2014-10-30,27.853,27.86,27.252,27.369,143089,0
2014-10-31,27.558,27.81,26.894,27.756,183544,0
2014-11-03,27.879,27.946,26.908,27.001,157604,0
2014-11-04,26.614,26.641,25.672,26.028,281584,0
2014-11-05,26.37,27.179,26.075,26.866,214010,0
2014-11-06,26.808,26.925,25.893,26.55,292401,0
2014-11-07,26.96,27.622,26.944,27.338,174262,0
2014-11-10,27.656,27.756,26.559,26.791,184828,0
2014-11-11,26.944,27.137,26.575,27.019,107175,0
2014-11-12,27.019,27.315,26.708,27.01,102840,0
2014-11-13,26.96,26.994,26.085,26.473,129722,0
2014-11-14,26.301,27.019,26.301,26.908,106360,0
2014-11-17,26.649,26.825,26.344,26.59,148677,0
2014-11-18,26.682,26.849,26.337,26.567,111231,0
2014-11-19,26.59,26.59,25.951,26.142,186060,0
2014-11-20,26.344,26.96,26.223,26.901,159436,0
2014-11-21,27.44,27.756,27.153,27.44,198200,0
2014-11-24,27.59,27.59,26.658,26.866,192654,0
2014-11-25,27.319,27.319,26.41,26.47,282524,0
2014-11-26,26.556,26.556,25.606,25.656,216417,0
2014-11-28,22.55,22.775,21.811,22.173,215718,0
2014-12-01,21.829,21.982,20.89,21.363,421979,0
2014-12-02,21.164,22.108,21.094,21.537,258750,0
2014-12-03,21.671,22.6,21.586,22.098,347867,0
2014-12-04,22.025,22.025,20.494,20.544,373788,0
2014-12-05,20.527,20.527,19.562,19.779,273000,0
2014-12-08,19.637,19.637,18.14,18.471,366053,0
2014-12-09,18.275,19.292,18.14,18.502,330228,0
2014-12-10,18.163,18.163,16.212,16.608,645507,0
2014-12-11,16.278,17.233,15.845,16.352,514886,0
2014-12-12,15.853,16.352,15.559,15.922,281710,0
2014-12-15,16.118,16.709,15.754,15.914,536705,0
2014-12-16,15.678,18.369,15.661,17.571,663106,0
2014-12-17,17.596,20.22,17.233,19.274,735526,0
2014-12-18,20.205,21.062,19.444,19.789,449119,0
2014-12-19,20.121,20.712,19.925,20.664,414696,0
2014-12-22,21.029,21.029,20.028,20.211,358730,0
2014-12-23,20.51,20.914,19.9,20.688,356518,0
2014-12-24,20.57,20.638,20.22,20.494,180397,0
2014-12-26,20.656,20.825,20.57,20.688,164949,0
2014-12-29,20.73,20.935,20.387,20.433,287890,0
2014-12-30,20.433,20.613,19.943,20.076,198863,0
2014-12-31,20.022,20.022,19.269,19.789,234841,0
2015-01-02,19.501,19.98,19.314,19.884,170738,0
2015-01-05,19.372,19.51,18.043,18.099,303370,0
2015-01-06,18.165,18.826,17.997,18.141,425090,0
2015-01-07,18.45,18.797,18.235,18.772,480568,0
2015-01-08,18.97,20.276,18.962,19.68,372930,0
2015-01-09,20.15,20.843,19.688,20.595,444026,0
2015-01-12,19.92,20.124,19.072,19.459,401021,0
2015-01-13,19.468,19.56,19.031,19.254,259140,0
2015-01-14,19.023,20.647,18.86,20.458,419828,0
2015-01-15,20.705,20.993,20.176,20.295,407919,0
2015-01-16,20.363,21.814,20.363,21.473,385262,0
2015-01-20,21.276,21.276,20.259,20.302,468243,0
2015-01-21,20.656,20.985,20.33,20.423,437047,0
2015-01-22,20.826,20.826,19.934,20.049,339404,0
2015-01-23,20.041,21.167,19.962,20.953,335199,0
2015-01-26,21.106,21.747,20.766,21.234,400948,0
2015-01-27,21.194,21.32,20.595,21.132,439205,0
2015-01-28,21.106,21.106,19.987,20.039,347241,0
2015-01-29,20.167,20.26,19.414,19.709,369134,0
2015-01-30,19.364,20.675,19.173,20.478,434830,0
2015-02-02,21.176,21.445,20.661,21.089,439339,0
2015-02-03,21.701,23.554,21.65,23.036,776915,0
2015-02-04,22.221,22.292,21.228,21.772,625297,0
2015-02-05,22.134,22.458,21.901,22.078,370380,0
2015-02-06,22.151,22.458,22.028,22.151,406858,0
2015-02-09,22.406,22.893,22.317,22.527,328456,0
2015-02-10,22.527,22.527,21.349,21.753,347283,0
2015-02-11,21.186,21.796,21.186,21.763,432967,0
2015-02-12,22.265,22.728,22.046,22.458,513741,0
2015-02-13,22.893,22.934,22.458,22.599,260858,0
2015-02-17,22.67,23.008,22.255,22.832,646706,0
2015-02-18,22.398,22.728,22.096,22.195,450126,0
2015-02-19,21.453,21.82,21.22,21.245,475604,0
2015-02-20,21.382,21.701,21.106,21.341,279477,0
2015-02-23,21.26,21.65,21.012,21.409,297381,0
2015-02-24,21.668,21.993,21.409,21.975,303696,0
2015-02-25,22.106,22.304,21.802,22.249,207465,0
2015-02-26,22.116,22.116,21.43,21.551,280362,0
2015-02-27,21.752,21.867,21.456,21.551,330028,0
2015-03-02,21.367,21.535,20.967,21.082,202203,0
2015-03-03,21.065,21.561,21.065,21.272,379249,0
2015-03-04,21.272,21.518,21.002,21.439,268266,0
2015-03-05,21.421,21.421,20.76,20.793,270793,0
2015-03-06,20.69,20.706,19.773,19.968,582370,0
2015-03-09,20.047,20.202,19.352,19.417,514016,0
2015-03-10,19.061,19.359,18.723,19.028,478511,0
2015-03-11,19.585,19.79,19.088,19.237,473804,0
2015-03-12,19.897,19.897,19.129,19.219,431638,0
2015-03-13,19.138,19.157,18.539,18.993,323529,0
2015-03-16,18.764,18.828,18.114,18.461,784804,0
2015-03-17,18.34,18.781,18.114,18.669,428995,0
2015-03-18,18.401,19.968,18.384,19.888,584212,0
2015-03-19,19.408,19.767,19.138,19.271,564219,0
2015-03-20,19.749,20.133,19.575,19.847,405096,0
2015-03-23,20.039,20.578,19.939,20.262,402223,0
2015-03-24,20.419,20.523,20.107,20.448,261717,0
2015-03-25,20.638,20.822,20.279,20.507,377866,0
2015-03-26,20.992,21.168,20.465,20.586,341500,0
2015-03-27,20.586,20.691,20.069,20.086,263653,0
2015-03-30,20.321,20.321,19.791,19.918,380795,0
2015-03-31,19.635,19.951,19.574,19.635,227997,0
2015-04-01,19.68,20.381,19.626,20.295,340519,0
2015-04-02,20.222,20.899,20.181,20.875,352691,0
2015-04-06,21.051,21.931,21.051,21.692,558731,0
2015-04-07,21.709,22.377,21.613,22.018,321489,0
2015-04-08,22.053,22.16,21.13,21.165,374992,0
2015-04-09,21.185,21.464,21.157,21.27,233180,0
2015-04-10,21.385,21.578,21.279,21.491,146880,0
2015-04-13,21.676,21.841,21.21,21.314,197281,0
2015-04-14,21.545,22.203,21.518,22.179,312532,0
2015-04-15,22.367,23.634,22.31,23.241,488724,0
2015-04-16,23.352,23.643,22.819,23.352,314030,0
2015-04-17,23.337,23.485,23.071,23.302,306731,0
2015-04-20,23.38,23.704,23.276,23.371,342278,0
2015-04-21,23.268,23.454,22.662,22.916,333105,0
2015-04-22,23.043,23.115,22.498,22.871,278178,0
2015-04-23,22.976,23.544,22.976,23.371,268956,0
2015-04-24,23.346,23.607,23.043,23.186,354854,0
2015-04-27,23.39,23.493,23.115,23.26,223389,0
2015-04-28,23.372,23.576,23.151,23.213,173048,0
2015-04-29,23.213,23.908,23.151,23.595,206845,0
2015-04-30,23.595,23.637,22.99,23.143,403311,0
2015-05-01,23.032,23.124,22.611,22.815,220827,0
2015-05-04,22.815,23.213,22.7,22.905,216092,0
2015-05-05,23.352,23.547,22.555,22.647,317819,0
2015-05-06,22.773,23.32,22.203,22.657,567210,0
2015-05-07,22.716,22.716,21.59,21.837,812313,0
2015-05-08,22.276,22.716,21.705,22.69,424738,0
2015-05-11,22.62,22.69,21.809,21.911,401619,0
2015-05-12,22.033,22.345,21.608,21.635,399250,0
2015-05-13,21.883,22.112,21.616,21.969,391693,0
2015-05-14,22.059,22.284,21.722,21.75,316467,0
2015-05-15,21.521,21.722,21.227,21.626,277255,0
2015-05-18,21.626,21.626,21.095,21.279,276216,0
2015-05-19,21.058,21.279,20.748,20.847,381316,0
2015-05-20,20.995,21.174,20.837,20.985,335754,0
2015-05-21,21.234,22.232,21.234,22.178,358876,0
2015-05-22,21.902,22.007,21.572,21.651,312520,0
2015-05-26,21.315,21.502,21.025,21.27,366420,0
2015-05-27,20.366,20.411,20.091,20.24,966439,0
2015-05-28,20.152,20.285,19.92,20.222,450027,0
2015-05-29,20.16,20.411,20.009,20.312,349066,0
2015-06-01,20.267,20.295,19.883,20.019,301481,0
2015-06-02,20.222,20.619,20.205,20.518,651182,0
2015-06-03,20.295,20.554,20.108,20.152,304048,0
2015-06-04,20.009,20.019,19.533,19.57,437311,0
2015-06-05,19.34,19.749,19.194,19.649,476404,0
2015-06-08,19.678,19.678,18.917,19.138,445131,0
2015-06-09,19.454,19.749,19.444,19.678,379406,0
2015-06-10,20.24,20.295,19.92,20.046,267222,0
2015-06-11,20.028,20.056,19.678,19.892,325073,0
2015-06-12,19.668,19.696,19.49,19.59,266184,0
2015-06-15,19.356,19.649,19.222,19.631,327622,0
2015-06-16,19.696,20.18,19.631,20.091,344374,0
2015-06-17,20.276,20.42,19.74,19.92,401009,0
2015-06-18,20.099,20.213,19.883,20.019,329072,0
2015-06-19,19.749,19.935,19.49,19.533,442895,0
2015-06-22,19.605,19.64,19.356,19.381,397210,0
2015-06-23,19.274,19.841,19.274,19.791,353549,0
2015-06-24,19.758,19.964,19.454,19.713,410054,0
2015-06-25,19.723,19.85,19.533,19.551,415751,0
2015-06-26,19.489,19.527,19.172,19.272,523444,0
2015-06-29,18.892,19.001,18.557,18.63,539581,0
2015-06-30,18.772,18.9,18.494,18.529,818074,0
2015-07-01,18.494,18.529,17.687,17.888,535051,0
2015-07-02,18.185,18.612,18.087,18.43,528090,0
2015-07-06,17.978,18.519,17.869,18.259,621152,0
2015-07-07,18.259,18.622,17.652,18.537,886963,0
2015-07-08,18.294,18.612,17.869,17.942,505318,0
2015-07-09,18.313,18.413,17.771,17.806,550192,0
2015-07-10,17.978,17.997,17.02,17.072,798211,0
2015-07-13,17.101,17.12,16.034,16.188,1168912,0
2015-07-14,16.114,16.747,16.078,16.604,1202560,0
2015-07-15,16.484,16.667,16.016,16.188,1245492,0
2015-07-16,16.395,16.41,15.86,15.906,611204,0
2015-07-17,15.968,15.968,15.363,15.627,878008,0
2015-07-20,15.598,15.598,15.11,15.146,511840,0
2015-07-21,15.308,15.589,15.136,15.252,567875,0
2015-07-22,14.856,14.958,14.477,14.575,687132,0
2015-07-23,14.702,14.782,13.913,14.19,903871,0
2015-07-24,14.078,14.162,13.654,13.735,760080,0
2015-07-27,13.527,13.553,12.956,13.022,903761,0
2015-07-28,13.209,13.527,12.866,13.373,836118,0
2015-07-29,13.363,13.918,13.142,13.747,771770,0
2015-07-30,13.747,14.214,13.426,14.198,846461,0
2015-07-31,14.285,14.285,13.81,13.899,602415,0
2015-08-03,13.756,13.908,13.279,13.444,373562,0
2015-08-04,13.517,13.973,13.096,13.212,702214,0
2015-08-05,13.363,13.738,12.703,12.821,938838,0
2015-08-06,12.739,13.27,12.382,13.242,971058,0
2015-08-07,13.07,13.481,12.575,12.658,810536,0
2015-08-10,12.722,13.381,12.519,13.354,1040383,0
2015-08-11,12.885,12.885,12.283,12.613,1135190,0
2015-08-12,12.658,12.876,12.519,12.64,1040058,0
2015-08-13,12.338,12.976,12.3,12.346,1253420,0
2015-08-14,12.3,12.556,11.558,11.639,1148811,0
2015-08-17,11.458,11.585,11.191,11.448,666074,0
2015-08-18,11.42,11.458,10.934,11.081,889589,0
2015-08-19,10.926,10.944,10,10.301,1632208,0
2015-08-20,10.147,10.292,9.853,9.853,1558177,0
2015-08-21,9.652,9.863,9.2589,9.2963,1901257,0
2015-08-24,8.1234,9.0938,7.812,8.7459,2137756,0
2015-08-25,9.3579,9.4973,8.764,8.783,1677741,0
2015-08-26,9.0382,9.3868,8.7277,9.377,1456080,0
2015-08-27,9.807,10.741,9.724,10.277,2046083,0
2015-08-28,10.223,11.055,10.131,10.723,1847208,0
2015-08-31,10.584,11.82,10.188,11.792,2000128,0
2015-09-01,11.201,11.635,10.926,11.239,1640529,0
2015-09-02,11.384,11.517,10.648,11.239,1484465,0
2015-09-03,11.294,11.82,11.097,11.49,1853062,0
2015-09-04,11.248,11.867,11.164,11.553,1510582,0
2015-09-08,11.681,11.996,11.441,11.543,1646921,0
2015-09-09,11.689,11.792,11.359,11.413,1284721,0
2015-09-10,11.384,11.801,11.304,11.626,1127244,0
2015-09-11,11.403,11.589,11.35,11.526,760167,0
2015-09-14,11.413,11.543,11.294,11.341,554034,0
2015-09-15,11.376,11.672,11.21,11.35,543195,0
2015-09-16,11.553,12.068,11.48,12.059,1243103,0
2015-09-17,12.024,12.365,11.901,12.106,1030142,0
2015-09-18,11.858,12.125,11.746,11.883,1007163,0
2015-09-21,12.068,12.416,12.014,12.226,691242,0
2015-09-22,11.901,12.032,11.708,11.81,586005,0
2015-09-23,11.91,11.958,10.943,10.981,798317,0
2015-09-24,10.775,11.072,10.686,10.832,1134071,0
2015-09-25,11.018,11.064,10.703,10.765,654067,0
2015-09-28,10.513,10.546,10.151,10.336,625305,0
2015-09-29,10.401,10.483,10.225,10.392,857229,0
2015-09-30,10.42,10.77,10.279,10.613,647577,0
2015-10-01,10.959,11.199,10.605,10.858,758382,0
2015-10-02,10.736,11.7,10.672,11.664,700450,0
2015-10-05,11.942,12.66,11.904,12.509,1028028,0
2015-10-06,12.651,13.908,12.546,13.475,1853148,0
2015-10-07,14.062,14.414,13.643,14.136,1650387,0
2015-10-08,14.175,14.635,13.966,14.58,970074,0
2015-10-09,14.793,14.935,14.262,14.432,864550,0
2015-10-12,14.44,14.553,13.792,14.071,356893,0
2015-10-13,13.762,14.479,13.559,13.809,777868,0
2015-10-14,13.746,14.243,13.7,14.202,758055,0
2015-10-15,14.014,14.219,13.596,14.202,755042,0
2015-10-16,14.281,14.524,13.908,14.062,921837,0
2015-10-19,13.718,13.801,12.927,12.993,736951,0
2015-10-20,13.002,13.7,12.965,13.168,694797,0
2015-10-21,13.086,13.086,12.405,12.77,1072369,0
2015-10-22,12.965,13.316,12.815,13.069,894269,0
2015-10-23,12.936,13.086,12.594,12.842,757197,0
2015-10-26,12.76,12.833,12.47,12.623,732643,0
2015-10-27,12.315,12.315,11.98,12.231,1054279,0
2015-10-28,12.381,13.092,12.343,12.82,839501,0
2015-10-29,12.999,13.402,12.68,12.68,990493,0
2015-10-30,12.746,12.857,12.316,12.754,979701,0
2015-11-02,12.654,13.176,12.531,13.075,737057,0
2015-11-03,13.269,14.181,13.26,14.009,1228153,0
2015-11-04,13.989,14.084,13.325,13.523,1142597,0
2015-11-05,13.269,13.665,13.128,13.221,994021,0
2015-11-06,12.97,12.97,12.482,12.961,900623,0
2015-11-09,12.989,13.241,12.699,12.754,1003653,0
2015-11-10,12.672,13.018,12.568,12.885,738092,0
2015-11-11,12.932,13.008,12.381,12.423,803274,0
2015-11-12,12.175,12.463,11.883,11.893,849224,0
2015-11-13,11.83,12.212,11.649,12.072,734455,0
2015-11-16,12.034,12.718,11.95,12.689,889830,0
2015-11-17,12.531,12.746,12.297,12.492,838431,0
2015-11-18,12.597,12.847,12.307,12.644,957154,0
2015-11-19,12.521,12.708,12.212,12.241,585279,0
2015-11-20,12.222,12.39,11.81,11.84,715220,0
2015-11-23,11.8,12.26,11.697,12.12,963563,0
2015-11-24,12.363,12.708,12.325,12.626,1326569,0
2015-11-25,12.495,12.825,12.338,12.573,870856,0
2015-11-27,12.385,12.41,12.017,12.131,456842,0
2015-11-30,12.195,12.467,12.15,12.273,1278496,0
2015-12-01,12.3,12.658,12.225,12.63,777802,0
2015-12-02,12.447,12.816,12.29,12.4,1277449,0
2015-12-03,12.525,12.734,12.319,12.505,737445,0
2015-12-04,12.195,12.215,11.867,11.989,1001140,0
2015-12-07,11.52,11.566,10.841,10.89,1316328,0
2015-12-08,10.531,11.312,10.398,10.745,1418102,0
2015-12-09,10.861,11.404,10.613,10.934,1118459,0
2015-12-10,10.792,11.085,10.71,10.907,765652,0
2015-12-11,10.681,10.729,10.341,10.596,947047,0
2015-12-14,10.398,10.55,10.099,10.259,1012319,0
2015-12-15,10.482,10.934,10.464,10.811,1270950,0
2015-12-16,10.755,10.964,10.389,10.755,1599953,0
2015-12-17,10.54,10.662,10.117,10.274,1286997,0
2015-12-18,10.249,10.765,10.213,10.605,3256229,0
2015-12-21,10.55,10.802,10.332,10.398,1036315,0
2015-12-22,10.389,10.56,10.268,10.332,1215379,0
2015-12-23,10.672,11.706,10.672,11.686,1376262,0
2015-12-24,11.734,11.931,11.385,11.463,497195,0
2015-12-28,11.302,11.492,11.076,11.443,648785,0
2015-12-29,11.579,11.759,11.279,11.427,795447,0
2015-12-30,11.103,11.342,10.791,10.879,636465,0
2015-12-31,10.801,11.14,10.781,11.03,1340879,0
2016-01-04,11.01,11.256,10.557,10.679,1254808,0
2016-01-05,10.612,10.66,10.272,10.488,1103148,0
2016-01-06,10.149,10.168,9.855,9.976,821422,0
2016-01-07,9.722,9.735,8.7615,8.7949,1469220,0
2016-01-08,8.9652,9.2494,8.5723,9.221,1024945,0
2016-01-11,9.2397,9.2397,8.5202,8.7473,1029896,0
2016-01-12,8.9272,9.0975,8.3026,8.6245,1331078,0
2016-01-13,8.8231,9.0126,8.3309,8.5013,1244198,0
2016-01-14,8.615,9.2397,8.4729,9.2108,1284042,0
2016-01-15,8.4729,8.8516,8.3119,8.6527,1123857,0
2016-01-19,8.7097,8.8803,8.4447,8.5959,1203979,0
2016-01-20,8.189,8.2173,7.4031,7.9807,1416856,0
2016-01-21,8.0468,8.8516,7.9807,8.5202,999179,0
2016-01-22,9.3628,9.4665,8.8988,9.3348,1522191,0
2016-01-25,9.088,9.3819,8.468,8.4921,1537924,0
2016-01-26,8.7949,9.1061,8.4921,8.9272,1079606,0
2016-01-27,8.86,9.4705,8.6977,9.1653,1943178,0
2016-01-28,9.891,10.148,9.4615,10.053,2180282,0
2016-01-29,10.366,10.604,9.91,10.587,1499274,0
2016-02-01,10.119,10.254,9.889,10.043,1040196,0
2016-02-02,9.613,9.613,9.329,9.4338,1047804,0
2016-02-03,9.728,10.244,9.3511,10.244,1445024,0
2016-02-04,10.376,10.73,10.091,10.158,1494687,0
2016-02-05,9.948,10.51,9.832,10.386,1014561,0
2016-02-08,10.119,10.462,9.965,10.091,1498996,0
2016-02-09,9.832,10.043,9.4338,9.557,1359634,0
2016-02-10,9.4615,9.812,9.2316,9.3471,1262634,0
2016-02-11,9.0316,9.687,8.9173,9.564,1757365,0
2016-02-12,9.891,10.119,9.68,9.938,1396447,0
2016-02-16,10.119,10.271,9.975,10.254,1031558,0
2016-02-17,10.587,11.34,10.433,11.312,1213335,0
2016-02-18,11.579,11.625,10.874,11.073,1470969,0
2016-02-19,10.73,10.921,10.539,10.854,921291,0
2016-02-22,11.34,11.57,11.321,11.504,1199497,0
2016-02-23,11.331,11.435,10.824,11.091,1226729,0
2016-02-24,10.644,11.388,10.644,11.34,1106112,0
2016-02-25,11.294,11.574,11.1,11.379,1142896,0
2016-02-26,11.677,11.861,11.389,11.507,1309108,0
2016-02-29,11.592,11.706,11.361,11.657,1390307,0
2016-03-01,11.87,12.158,11.677,12.158,987202,0
2016-03-02,11.984,12.379,11.898,12.341,1691940,0
2016-03-03,12.312,12.829,12.283,12.735,1538893,0
2016-03-04,12.857,13.416,12.847,12.993,2031816,0
2016-03-07,13.012,13.558,13.012,13.51,1808944,0
2016-03-08,13.444,13.482,12.6,12.695,1652075,0
2016-03-09,12.502,13.107,12.292,12.571,3668056,0
2016-03-10,12.274,12.685,12.139,12.59,2026496,0
2016-03-11,12.924,13.462,12.867,13.29,1661098,0
2016-03-14,12.934,13.071,12.735,12.944,1260911,0
2016-03-15,12.619,12.857,12.522,12.838,1268229,0
2016-03-16,13.052,13.338,12.867,13.328,1065922,0
2016-03-17,13.568,14.155,13.515,14.106,1305041,0
2016-03-18,14.286,14.375,13.79,13.856,1714377,0
2016-03-21,13.827,14.019,13.578,13.646,1342696,0
2016-03-22,13.416,13.901,13.416,13.77,1210819,0
2016-03-23,13.558,13.712,12.974,12.974,965956,0
2016-03-24,12.522,12.974,12.389,12.877,1276068,0
2016-03-28,12.886,13.049,12.619,12.964,936547,0
2016-03-29,12.64,13.264,12.592,13.186,1158821,0
2016-03-30,13.542,13.888,13.273,13.342,953486,0
2016-03-31,13.362,13.562,13.177,13.303,718311,0
2016-04-01,12.831,12.831,12.602,12.679,963407,0
2016-04-04,12.66,12.865,12.524,12.64,855764,0
2016-04-05,12.484,12.631,12.372,12.514,628243,0
2016-04-06,12.727,12.976,12.524,12.909,1186098,0
2016-04-07,12.717,12.957,12.602,12.813,749708,0
2016-04-08,13.342,13.726,13.293,13.533,1038544,0
2016-04-11,13.697,13.906,13.67,13.726,631952,0
2016-04-12,13.831,15.186,13.793,14.986,1652893,0
2016-04-13,14.976,15.216,14.767,14.957,1417265,0
2016-04-14,14.996,15.042,14.514,14.744,957797,0
2016-04-15,14.456,14.476,14.054,14.188,981811,0
2016-04-18,13.466,14.6,13.438,14.417,1162052,0
2016-04-19,14.716,16.043,14.706,15.955,1702644,0
2016-04-20,15.669,16.61,15.61,16.158,1986243,0
2016-04-21,16.148,16.493,16.063,16.158,1471346,0
2016-04-22,16.235,16.934,16.235,16.542,1469052,0
2016-04-25,16.416,16.445,15.838,16.014,943441,0
2016-04-26,16.338,16.668,16.226,16.426,1081832,0
2016-04-27,16.739,17.247,16.555,16.758,1462918,0
2016-04-28,16.652,17.056,16.285,16.419,1083110,0
2016-04-29,16.758,16.891,16.017,16.19,1164297,0
2016-05-02,16.171,16.285,15.73,15.831,1001614,0
2016-05-03,15.457,15.457,14.782,14.9,1065115,0
2016-05-04,14.939,15.226,14.281,14.446,1183453,0
2016-05-05,15.226,15.264,14.778,15.12,1295699,0
2016-05-06,14.821,15.439,14.821,14.958,885128,0
2016-05-09,14.919,14.919,14.456,14.524,1171521,0
2016-05-10,14.611,15.207,14.611,15.149,870515,0
2016-05-11,15.016,15.617,14.755,15.274,1259391,0
2016-05-12,15.821,16.39,15.439,16.007,1554234,0
2016-05-13,15.774,15.928,15.642,15.764,1193529,0
2016-05-16,16.133,16.565,16.046,16.256,1513776,0
2016-05-17,16.256,16.987,16.256,16.701,1361846,0
2016-05-18,16.613,16.739,15.968,16.113,1189838,0
2016-05-19,15.642,16.046,15.429,15.988,1061449,0
2016-05-20,16.046,16.322,15.948,16.103,782872,0
2016-05-23,15.86,16.07,15.612,15.958,439856,0
2016-05-24,16.113,16.276,15.688,15.774,1282170,0
2016-05-25,16.083,16.594,16.046,16.565,1208480,0
2016-05-26,16.813,16.92,16.525,16.594,629038,0
2016-05-27,16.399,16.535,16.304,16.486,837743,0
2016-05-31,16.322,16.623,16.15,16.351,1286808,0
2016-06-01,16.035,16.189,15.735,16.016,1114976,0
2016-06-02,15.718,16.199,15.718,16.045,901149,0
2016-06-03,16.209,16.515,16.141,16.284,821430,0
2016-06-06,16.584,17.229,16.575,17.199,936539,0
2016-06-07,17.336,17.595,17.258,17.462,870096,0
2016-06-08,17.865,18.271,17.444,17.51,1476863,0
2016-06-09,17.152,17.375,16.988,17.057,809898,0
2016-06-10,16.72,17.037,15.947,16.045,1157194,0
2016-06-13,15.763,16.322,15.522,15.957,906636,0
2016-06-14,15.811,16.15,15.552,15.708,629491,0
2016-06-15,15.493,15.888,15.437,15.493,984346,0
2016-06-16,15.166,15.195,14.462,14.867,1150853,0
2016-06-17,15.195,15.62,14.742,14.828,1828432,0
2016-06-20,15.417,15.649,15.244,15.474,1066417,0
2016-06-21,15.301,15.585,15.262,15.455,517240,0
2016-06-22,15.6,15.773,15.215,15.252,659799,0
2016-06-23,15.6,15.735,15.409,15.512,584617,0
2016-06-24,14.442,15.05,14.258,14.742,1062371,0
2016-06-27,14.511,14.733,13.97,14.088,987740,0
2016-06-28,14.611,14.756,14.476,14.67,736258,0
2016-06-29,14.931,15.423,14.902,15.2,634133,0
2016-06-30,15.21,15.404,15.035,15.247,829217,0
2016-07-01,15.239,15.454,15.142,15.267,417201,0
2016-07-05,15.055,15.296,14.955,15.094,858029,0
2016-07-06,14.94,15.122,14.862,15.103,662014,0
2016-07-07,15.355,15.47,14.708,14.746,579762,0
2016-07-08,14.96,14.999,14.723,14.823,615849,0
2016-07-11,14.969,15.065,14.534,14.544,510834,0
2016-07-12,15.103,15.413,14.969,15.316,606052,0
2016-07-13,15.17,15.49,14.872,15.103,1442511,0
2016-07-14,15.375,15.433,15.142,15.142,456209,0
2016-07-15,15.239,15.239,14.921,14.979,400191,0
2016-07-18,14.783,14.969,14.764,14.931,411489,0
2016-07-19,14.842,14.892,14.592,14.756,424709,0
2016-07-20,14.544,14.979,14.461,14.882,589884,0
2016-07-21,14.882,15.026,14.756,14.793,627413,0
2016-07-22,15.113,15.113,14.708,14.833,514856,0
2016-07-25,14.601,14.69,13.876,13.876,652266,0
2016-07-26,13.791,14.13,13.723,14.11,643216,0
2016-07-27,14.162,14.333,13.812,13.869,717644,0
2016-07-28,13.842,14.055,13.842,13.975,425799,0
2016-07-29,13.802,14.333,13.802,14.152,573634,0
2016-08-01,13.957,13.957,13.5,13.56,246678,0
2016-08-02,13.754,14.065,13.649,13.879,490937,0
2016-08-03,13.869,14.363,13.842,14.323,596417,0
2016-08-04,14.255,14.866,14.245,14.664,609798,0
2016-08-05,14.595,14.722,14.421,14.702,535941,0
2016-08-08,14.954,15.39,14.944,15.185,542747,0
2016-08-09,15.282,15.4,15.175,15.272,525177,0
2016-08-10,15.38,15.552,15.224,15.503,879782,0
2016-08-11,15.282,15.737,15.282,15.38,879073,0
2016-08-12,15.447,15.836,15.331,15.775,961701,0
2016-08-15,15.9,16.173,15.9,16.153,530734,0
2016-08-16,16.144,16.452,16.028,16.345,504508,0
2016-08-17,16.249,16.249,15.969,16.183,498981,0
2016-08-18,16.345,16.657,16.336,16.588,556795,0
2016-08-19,16.471,16.48,16.197,16.212,452788,0
2016-08-22,15.861,15.969,15.621,15.71,605333,0
2016-08-23,15.661,16.085,15.621,15.959,1022174,0
2016-08-24,15.841,16.028,15.447,15.456,635013,0
2016-08-25,15.465,15.621,15.282,15.409,519909,0
2016-08-26,15.475,15.89,15.311,15.37,492095,0
2016-08-29,15.285,15.403,15.198,15.314,333740,0
2016-08-30,15.383,15.546,14.947,15.063,478365,0
2016-08-31,14.928,15.033,14.52,14.627,686880,0
2016-09-01,14.53,14.789,14.442,14.666,675542,0
2016-09-02,14.888,15.092,14.742,14.898,922043,0
2016-09-06,15.006,15.082,14.888,14.938,509364,0
2016-09-07,14.986,15.092,14.819,14.829,531484,0
2016-09-08,15.043,15.255,14.724,15.198,756967,0
2016-09-09,14.006,14.046,13.444,13.444,2589386,0
2016-09-12,13.27,13.706,13.145,13.56,896092,0
2016-09-13,13.3,13.3,12.623,12.642,1186424,0
2016-09-14,12.594,12.825,12.321,12.495,1187909,0
2016-09-15,12.623,12.815,12.545,12.614,751721,0
2016-09-16,12.379,12.435,12.041,12.185,1371101,0
2016-09-19,12.389,12.425,12.156,12.156,771374,0
2016-09-20,12.098,12.379,11.943,12.06,1953942,0
2016-09-21,12.292,12.97,12.234,12.93,1265509,0
2016-09-22,13.28,13.367,12.642,12.729,875592,0
2016-09-23,12.671,12.719,12.234,12.379,1014377,0
2016-09-26,12.475,12.505,12.254,12.274,610851,0
2016-09-27,12.127,12.225,11.962,12.021,708625,0
2016-09-28,12.121,12.866,11.752,12.837,1864706,0
2016-09-29,12.856,13.314,12.76,12.856,1431490,0
2016-09-30,13.065,13.12,12.799,12.809,772412,0
2016-10-03,12.866,13.01,12.588,12.965,687541,0
2016-10-04,12.965,13.246,12.856,12.985,761607,0
2016-10-05,13.265,13.407,13.197,13.226,627849,0
2016-10-06,13.314,13.527,13.207,13.314,651970,0
2016-10-07,13.392,13.392,12.837,12.925,593336,0
2016-10-10,13.14,13.334,13.14,13.14,376646,0
2016-10-11,13.275,13.319,13.005,13.14,474409,0
2016-10-12,13.015,13.025,12.656,12.675,782226,0
2016-10-13,12.558,12.885,12.41,12.866,740468,0
2016-10-14,12.885,13.025,12.703,12.733,721153,0
2016-10-17,12.723,12.789,12.454,12.598,899877,0
2016-10-18,12.779,12.895,12.693,12.779,692988,0
2016-10-19,12.905,13.412,12.861,13.158,806370,0
2016-10-20,12.925,13.14,12.779,12.995,632217,0
2016-10-21,12.876,12.885,12.703,12.723,689842,0
2016-10-24,12.665,12.733,12.392,12.578,662199,0
2016-10-25,12.568,12.779,12.429,12.459,874611,0
2016-10-26,12.343,12.578,12.13,12.237,906459,0
2016-10-27,12.385,12.512,12.27,12.27,629550,0
2016-10-28,12.211,12.298,11.977,12.036,652764,0
2016-10-31,11.967,11.967,11.57,11.588,934990,0
2016-11-01,11.734,11.812,11.473,11.675,908301,0
2016-11-02,11.521,11.645,11.249,11.394,854642,0
2016-11-03,11.394,11.53,11.169,11.249,943067,0
2016-11-04,11.129,11.209,10.835,10.87,1243056,0
2016-11-07,11.084,11.321,11.084,11.249,1138354,0
2016-11-08,11.199,11.404,11.119,11.239,942545,0
2016-11-09,11.065,11.394,10.927,11.356,1801529,0
2016-11-10,11.129,11.249,10.569,10.606,2410356,0
2016-11-11,10.52,10.742,10.335,10.732,1403074,0
2016-11-14,10.665,11.065,10.616,11.055,1198099,0
2016-11-15,11.084,11.626,11.084,11.607,1618083,0
2016-11-16,11.56,11.636,11.296,11.375,935240,0
2016-11-17,11.502,11.705,11.065,11.119,1061888,0
2016-11-18,11.159,11.351,11.101,11.129,1205382,0
2016-11-21,11.54,11.89,11.492,11.861,1192147,0
2016-11-22,11.899,12.104,11.802,11.928,1488715,0
2016-11-23,11.744,12.046,11.724,11.938,881285,0
2016-11-25,11.763,11.783,11.433,11.473,579434,0
2016-11-28,11.562,11.648,11.358,11.377,911563,0
2016-11-29,11.017,11.156,10.89,11.017,912125,0
2016-11-30,11.902,12.486,11.786,12.417,3386811,0
2016-12-01,12.884,13.306,12.664,12.712,2008957,0
2016-12-02,12.732,12.894,12.605,12.615,1264400,0
2016-12-05,12.778,12.989,12.506,12.778,1747114,0
2016-12-06,12.536,13.073,12.496,12.865,1612884,0
2016-12-07,12.808,13.044,12.662,12.954,1253869,0
2016-12-08,13.296,13.296,13.014,13.198,1166304,0
2016-12-09,13.315,13.48,13.237,13.47,1060935,0
2016-12-12,14.278,14.357,13.725,13.802,1920336,0
2016-12-13,13.957,13.957,13.622,13.802,1163284,0
2016-12-14,13.657,13.793,13.403,13.48,2235441,0
2016-12-15,13.276,13.451,13.208,13.296,1463700,0
2016-12-16,13.393,13.441,13.217,13.441,1293572,0
2016-12-19,13.413,13.917,13.355,13.793,1215300,0
2016-12-20,13.879,13.897,13.637,13.657,836943,0
2016-12-21,13.725,13.773,13.465,13.508,723687,0
2016-12-22,13.47,13.617,13.365,13.393,530257,0
2016-12-23,13.315,13.335,13.064,13.082,540662,0
2016-12-27,13.139,13.217,13.064,13.188,310722,0
2016-12-28,13.16,13.327,13.126,13.249,590029,0
2016-12-29,13.219,13.386,13.155,13.288,528293,0
2016-12-30,13.288,13.407,13.214,13.259,521203,0
2017-01-03,13.491,13.738,13.16,13.268,1233545,0
2017-01-04,13.376,13.396,13.209,13.308,631747,0
2017-01-05,13.396,13.55,13.209,13.259,842576,0
2017-01-06,13.298,13.367,13.036,13.141,554609,0
2017-01-09,12.956,12.956,12.59,12.616,1024935,0
2017-01-10,12.675,12.76,12.408,12.497,692467,0
2017-01-11,12.557,12.733,12.398,12.557,849340,0
2017-01-12,12.77,12.77,12.284,12.371,712999,0
2017-01-13,12.322,12.398,12.255,12.361,912878,0
2017-01-17,12.487,12.497,12.226,12.255,1085479,0
2017-01-18,12.097,12.097,11.717,11.766,920502,0
2017-01-19,11.766,11.805,11.609,11.658,822526,0
2017-01-20,11.815,11.874,11.551,11.59,1068052,0
2017-01-23,11.503,11.561,11.287,11.327,784199,0
2017-01-24,11.434,12.039,11.434,11.97,1361356,0
2017-01-25,11.98,12.126,11.835,11.931,1239986,0
2017-01-26,12.039,12.206,11.911,11.951,904916,0
2017-01-27,11.858,11.934,11.602,11.65,576485,0
2017-01-30,11.582,11.582,11.274,11.329,862040,0
2017-01-31,11.387,11.456,11.241,11.407,977252,0
2017-02-01,11.397,11.417,11.164,11.289,1044441,0
2017-02-02,11.319,11.4,11.066,11.201,1603193,0
2017-02-03,11.211,11.231,11.017,11.085,1183353,0
2017-02-06,11.085,11.102,10.488,10.488,1571894,0
2017-02-07,10.4,10.699,10.244,10.693,1446100,0
2017-02-08,10.605,10.81,10.39,10.731,1595643,0
2017-02-09,10.87,10.997,10.664,10.78,1512600,0
2017-02-10,10.977,11.289,10.947,11.279,1230706,0
2017-02-13,11.221,11.299,11.102,11.241,750354,0
2017-02-14,11.319,11.369,11.121,11.299,1163020,0
2017-02-15,11.241,11.344,11.171,11.309,809288,0
2017-02-16,11.329,11.417,11.211,11.26,744473,0
2017-02-17,11.141,12.139,11.097,12.129,4875210,0
2017-02-21,12.345,12.375,11.944,12.129,1976838,0
2017-02-22,12.032,12.071,11.378,11.592,1434245,0
2017-02-23,12.012,12.149,11.387,11.71,3056519,0
2017-02-24,11.535,11.643,11.178,11.213,1132450,0
2017-02-27,11.163,11.271,11.057,11.193,1315569,0
2017-02-28,11.018,11.076,10.762,10.781,1136928,0
2017-03-01,10.938,11.173,10.861,11.173,1088570,0
2017-03-02,11.028,11.095,10.881,10.881,717387,0
2017-03-03,10.919,11.052,10.89,11.018,544979,0
2017-03-06,10.968,11.095,10.89,11.076,645662,0
2017-03-07,11.114,11.133,10.948,11.086,588002,0
2017-03-08,10.988,11.028,10.458,10.478,1104103,0
2017-03-09,10.429,10.577,10.018,10.322,1579569,0
2017-03-10,10.409,10.478,10.254,10.4,1049083,0
2017-03-13,10.36,10.616,10.287,10.577,856108,0
2017-03-14,10.36,10.429,10.165,10.351,992336,0
2017-03-15,10.468,10.988,10.409,10.909,1053528,0
2017-03-16,10.968,11.047,10.694,10.732,720261,0
2017-03-17,10.771,10.881,10.429,10.518,912435,0
2017-03-20,10.429,10.498,10.302,10.468,772767,0
2017-03-21,10.537,10.626,10.282,10.36,843592,0
2017-03-22,10.234,10.4,10.165,10.351,933453,0
2017-03-23,10.312,10.679,10.282,10.537,610115,0
2017-03-24,10.587,10.723,10.468,10.577,609453,0
2017-03-27,10.36,10.498,10.291,10.498,703649,0
2017-03-28,10.478,10.881,10.478,10.841,877908,0
2017-03-29,10.873,11.236,10.754,11.107,1356150,0
2017-03-30,11.196,11.205,10.657,10.667,1077236,0
2017-03-31,10.667,10.813,10.549,10.618,1016621,0
2017-04-03,10.618,10.686,10.293,10.49,1262301,0
2017-04-04,10.5,10.579,10.381,10.549,820049,0
2017-04-05,10.667,10.922,10.47,10.47,939869,0
2017-04-06,10.589,10.793,10.575,10.686,670545,0
2017-04-07,10.754,10.754,10.421,10.47,887624,0
2017-04-10,10.648,11.04,10.559,11.031,1394923,0
2017-04-11,11.011,11.021,10.754,10.961,620986,0
2017-04-12,10.951,11.186,10.764,10.803,735280,0
2017-04-13,10.853,10.863,10.46,10.5,712612,0
2017-04-17,10.5,10.696,10.44,10.52,486698,0
2017-04-18,10.421,10.603,10.265,10.293,1230289,0
2017-04-19,10.274,10.351,9.969,9.999,1348218,0
2017-04-20,10.009,10.176,9.862,9.921,1111730,0
2017-04-21,9.852,9.941,9.705,9.901,704982,0
2017-04-24,9.969,9.979,9.705,9.715,770156,0
2017-04-25,9.685,9.705,9.538,9.656,1206245,0
2017-04-26,9.569,9.737,9.4328,9.4417,1389896,0
2017-04-27,9.4417,9.707,9.1956,9.52,2665289,0
2017-04-28,9.658,9.865,9.569,9.747,1488803,0
2017-05-01,9.737,9.737,9.373,9.4417,1026781,0
2017-05-02,9.4417,9.53,9.225,9.2744,1199022,0
2017-05-03,9.2645,9.403,9.1859,9.3333,824438,0
2017-05-04,9.1956,9.1956,8.8859,8.9694,1148747,0
2017-05-05,8.9794,9.4516,8.9106,9.4516,1145341,0
2017-05-08,9.4328,9.648,9.2939,9.579,1112992,0
2017-05-09,9.569,9.579,9.3432,9.3828,994218,0
2017-05-10,9.51,9.795,9.4516,9.707,1077493,0
2017-05-11,9.757,9.776,9.505,9.53,829336,0
2017-05-12,9.54,9.614,9.4754,9.52,959727,0
2017-05-15,9.835,9.992,9.638,9.658,1176029,0
2017-05-16,9.707,9.795,9.4128,9.51,1348284,0
2017-05-17,9.4328,9.4803,9.1956,9.235,1724055,0
2017-05-18,9.1661,9.4417,9.0482,9.3333,1056395,0
2017-05-19,9.4516,9.825,9.4128,9.727,1356826,0
2017-05-22,9.835,9.865,9.559,9.569,526379,0
2017-05-23,9.697,9.845,9.559,9.589,937480,0
2017-05-24,9.55,9.687,9.3828,9.54,1228179,0
2017-05-25,9.4705,9.638,8.881,8.94,1829802,0
2017-05-26,8.9915,9.09,8.9027,8.9717,751197,0
2017-05-30,8.8238,8.8534,8.6069,8.7252,1425977,0
2017-05-31,8.5577,8.597,8.3801,8.5281,1731255,0
2017-06-01,8.6069,9.021,8.6069,8.7844,1122885,0
2017-06-02,8.6858,8.6858,8.3901,8.5478,954156,0
2017-06-05,8.4689,8.7351,8.4591,8.6365,1016318,0
2017-06-06,8.6069,8.9322,8.5577,8.9224,1068194,0
2017-06-07,8.7943,8.9717,8.3309,8.3506,1750284,0
2017-06-08,8.3309,8.5281,8.252,8.2619,1116850,0
2017-06-09,8.2816,8.666,8.2816,8.6069,1610421,0
2017-06-12,8.7549,8.9224,8.6268,8.7055,1381481,0
2017-06-13,8.745,8.9322,8.6808,8.8732,1267214,0
2017-06-14,8.8337,8.8436,8.2915,8.3111,1514037,0
2017-06-15,8.252,8.3999,8.0744,8.1534,1390627,0
2017-06-16,8.2224,8.3901,8.0648,8.3801,1043435,0
2017-06-19,8.3801,8.4096,8.1239,8.1239,871473,0
2017-06-20,7.9267,7.9759,7.6407,7.8577,1363296,0
2017-06-21,7.8577,7.9069,7.4633,7.6308,1489307,0
2017-06-22,7.6702,7.8379,7.4978,7.5126,1140416,0
2017-06-23,7.4731,7.626,7.3942,7.552,1083139,0
2017-06-26,7.6013,7.6407,7.3992,7.4337,1352279,0
2017-06-27,7.5224,7.7097,7.4928,7.5323,1152614,0
2017-06-28,7.5746,7.7427,7.545,7.6932,1366289,0
2017-06-29,7.713,7.7624,7.5646,7.5942,1463888,0
2017-06-30,7.6537,7.7032,7.4757,7.5646,1345251,0
2017-07-03,7.5845,7.8366,7.5845,7.8217,629872,0
2017-07-05,7.4954,7.525,7.1345,7.1591,1632986,0
2017-07-06,7.1987,7.2284,6.9516,7.1591,1754743,0
2017-07-07,7.0604,7.1196,6.8922,7.0604,1320028,0
2017-07-10,7.0307,7.1495,6.9417,7.0999,1910073,0
2017-07-11,7.1196,7.1196,6.9417,7.0307,1599787,0
2017-07-12,7.1691,7.2927,7.0109,7.1196,1377699,0
2017-07-13,7.1791,7.1987,7.0258,7.1691,1360939,0
2017-07-14,7.1791,7.2383,7.1196,7.2087,1060434,0
2017-07-17,7.1889,7.2581,7.1345,7.1591,886617,0
2017-07-18,7.268,7.2779,7.0109,7.0999,1115163,0
2017-07-19,7.1099,7.7427,7.0949,7.7229,1890516,0
2017-07-20,7.8119,7.8416,7.3768,7.3868,1283718,0
2017-07-21,7.3965,7.4558,7.1987,7.268,919848,0
2017-07-24,7.2976,7.3175,7.1691,7.1889,617062,0
2017-07-25,7.3372,7.6932,7.2976,7.6734,1530433,0
2017-07-26,7.7229,7.9701,7.6833,7.802,2259559,0
2017-07-27,8.0598,8.2778,7.9904,8.1886,2057111,0
2017-07-28,8.2481,8.2977,7.8764,7.9011,1554866,0
2017-07-31,7.9011,7.9209,7.5937,7.7821,1267880,0
2017-08-01,7.7326,7.7326,7.5046,7.5146,1301688,0
2017-08-02,7.4848,7.6037,7.3857,7.564,1450513,0
2017-08-03,7.574,7.6037,7.1972,7.2269,1073424,0
2017-08-04,7.2269,7.4649,7.1179,7.4352,1099875,0
2017-08-07,7.336,7.3658,7.1962,7.2666,450690,0
2017-08-08,7.1972,7.4154,7.1873,7.2865,1339631,0
2017-08-09,7.2964,7.346,7.0882,7.1378,1134218,0
2017-08-10,7.1972,7.2172,6.9792,7.0188,993706,0
2017-08-11,6.9296,7.0387,6.88,6.9395,1088594,0
2017-08-14,6.9395,6.9544,6.7114,6.7413,791053,0
2017-08-15,6.7114,6.8255,6.6123,6.7413,1292478,0
2017-08-16,6.7511,6.9792,6.7511,6.7908,1362127,0
2017-08-17,6.7413,6.9494,6.7413,6.7908,859458,0
2017-08-18,6.8106,6.88,6.7214,6.7808,786336,0
2017-08-21,6.7413,6.7611,6.5429,6.5826,662409,0
2017-08-22,6.6323,6.662,6.5726,6.5826,485969,0
2017-08-23,6.5429,6.7314,6.5231,6.6718,716153,0
2017-08-24,6.6223,6.6718,6.5826,6.6123,634856,0
2017-08-25,6.6323,6.7114,6.5678,6.6917,470306,0
2017-08-28,6.6718,6.7114,6.4736,6.5231,647117,0
2017-08-29,6.4535,6.6276,6.4237,6.5629,746298,0
2017-08-30,6.4933,6.6325,6.4427,6.4933,590229,0
2017-08-31,6.5728,6.8414,6.5132,6.8314,1216942,0
2017-09-01,6.911,6.9408,6.742,6.8911,735256,0
2017-09-05,6.9805,7.0601,6.8414,6.9507,1099705,0
2017-09-06,7.0203,7.2291,7.0104,7.1297,1121077,0
2017-09-07,7.1197,7.1496,7.0253,7.0601,720191,0
2017-09-08,7.0104,7.0601,6.6972,6.7518,831999,0
2017-09-11,6.7618,6.9607,6.7618,6.8712,757493,0
2017-09-12,6.8612,7.0601,6.8115,7.0203,1000177,0
2017-09-13,7.0601,7.3286,7.0601,7.2291,1676128,0
2017-09-14,7.3385,7.6568,7.2987,7.5274,1155494,0
2017-09-15,7.5474,7.597,7.2291,7.3286,1481036,0
2017-09-18,7.2789,7.4479,7.1695,7.2888,1308763,0
2017-09-19,7.3783,7.438,7.259,7.3684,897506,0
2017-09-20,7.428,7.7611,7.428,7.6866,1361738,0
2017-09-21,7.6568,7.9849,7.5872,7.9053,1285340,0
2017-09-22,7.8457,7.9899,7.7462,7.8655,960836,0
2017-09-25,8.0545,8.2335,8.0047,8.1838,1844994,0
2017-09-26,8.1838,8.2732,7.9799,8.2534,1291844,0
2017-09-27,8.2975,8.3973,8.1081,8.2676,1548214,0
2017-09-28,8.3275,8.3574,8.0389,8.1479,1270653,0
2017-09-29,8.0881,8.1081,7.9285,8.0283,938690,0
2017-10-02,7.8587,7.9285,7.7391,7.8587,1079028,0
2017-10-03,7.8587,8.0033,7.8288,7.9585,1402421,0
2017-10-04,7.9385,8.0781,7.8787,7.9086,1111150,0
2017-10-05,7.9385,8.0881,7.8787,8.0183,798164,0
2017-10-06,7.8488,7.8637,7.7041,7.7191,1038791,0
2017-10-09,7.769,7.8238,7.6692,7.7091,330751,0
2017-10-10,7.8986,7.9245,7.769,7.7789,891817,0
2017-10-11,7.5895,7.7191,7.4997,7.6892,2292251,0
2017-10-12,7.5496,7.6593,7.4598,7.5097,1168747,0
2017-10-13,7.6294,7.6593,7.4748,7.5396,1076244,0
2017-10-16,7.6294,7.6692,7.5246,7.5695,758388,0
2017-10-17,7.5795,7.6244,7.4598,7.4997,1420870,0
2017-10-18,7.4897,7.5497,7.4349,7.4698,732830,0
2017-10-19,7.4,7.4299,7.2853,7.3202,1323075,0
2017-10-20,7.2703,7.3102,7.1108,7.2105,1031917,0
2017-10-23,7.2205,7.3501,7.1756,7.2005,1202427,0
2017-10-24,7.2444,7.3601,7.1806,7.2105,1093136,0
2017-10-25,7.1905,7.2703,7.1157,7.2703,1435082,0
2017-10-26,7.3501,7.4,6.9063,7.0011,2122512,0
2017-10-27,6.9811,7.39,6.8814,7.39,2263375,0
2017-10-30,7.41,7.92,7.41,7.9,2744018,0
2017-10-31,7.87,8.26,7.81,8.23,1717287,0
2017-11-01,8.31,8.51,8.1,8.18,2477812,0
2017-11-02,8.14,8.25,8.0434,8.14,1307767,0
2017-11-03,8.17,8.27,8.13,8.22,1684990,0
2017-11-06,8.27,8.86,8.27,8.84,2339453,0
2017-11-07,8.83,8.87,8.58,8.75,1675250,0
2017-11-08,8.72,9.07,8.59,8.79,2180892,0
2017-11-09,8.72,8.92,8.72,8.75,1586604,0
2017-11-10,8.74,8.84,8.57,8.58,1813916,0
