Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.51,15.758,15.234,15.595,72163,0
2005-02-28,16.074,17.036,15.654,16.626,213156,0
2005-03-01,16.654,17.677,16.654,17.076,243268,0
2005-03-02,17.115,17.59,16.645,16.988,115257,0
2005-03-03,17.18,17.658,17.066,17.419,106144,0
2005-03-04,17.628,18.343,17.419,18,256183,0
2005-03-07,18.411,18.496,16.559,16.703,254245,0
2005-03-08,16.178,16.694,15.366,16.207,118304,0
2005-03-09,16.006,16.694,15.853,16.34,145113,0
2005-03-10,16.227,16.31,15.385,15.48,110881,0
2005-03-11,15.461,15.795,14.792,15.072,92194,0
2005-03-14,14.878,15.27,14.308,14.802,94401,0
2005-03-15,14.749,15.224,14.749,15.004,64392,0
2005-03-16,15.033,15.033,14.428,14.468,77754,0
2005-03-17,14.448,14.497,13.83,13.83,156721,0
2005-03-18,13.934,14.22,13.771,13.974,84691,0
2005-03-21,13.84,14.25,13.81,13.907,92449,0
2005-03-22,14.26,14.269,13.8,13.8,134154,0
2005-03-23,13.742,13.944,13.41,13.466,45380,0
2005-03-24,13.944,13.944,13.372,13.372,41940,0
2005-03-28,13.476,13.925,13.276,13.8,73032,0
2005-03-29,13.944,14.497,13.4,13.438,108642,0
2005-03-30,13.466,13.668,13.095,13.294,76079,0
2005-03-31,13.505,13.505,13.257,13.313,129882,0
2005-04-01,13.218,13.41,12.569,12.845,142899,0
2005-04-04,12.78,13.218,12.78,13.18,54483,0
2005-04-05,13.313,13.313,13.18,13.18,30970,0
2005-04-06,13.18,13.18,12.789,12.845,53943,0
2005-04-07,12.932,13.124,12.511,13.076,91223,0
2005-04-08,13.124,13.619,12.885,12.942,68232,0
2005-04-11,12.932,12.989,12.667,12.751,61216,0
2005-04-12,12.694,12.807,12.588,12.628,46369,0
2005-04-13,12.836,13.599,12.742,13.19,55709,0
2005-04-14,13.285,13.285,12.618,12.865,71294,0
2005-04-15,12.569,12.875,12.502,12.78,74839,0
2005-04-18,12.502,12.799,12.482,12.559,36669,0
2005-04-19,12.658,12.723,11.731,11.759,189331,0
2005-04-20,11.463,11.731,10.641,10.815,284769,0
2005-04-21,10.547,11.291,10.547,10.835,141653,0
2005-04-22,10.889,10.966,10.641,10.825,68221,0
2005-04-25,10.805,11.251,10.747,11.128,71342,0
2005-04-26,11.185,11.261,11.043,11.185,84016,0
2005-04-27,11.148,11.454,10.404,10.737,117461,0
2005-04-28,10.737,10.795,10.354,10.414,42449,0
2005-04-29,10.268,10.491,10.021,10.251,67572,0
2005-05-02,10.335,10.404,10.07,10.374,44022,0
2005-05-03,10.491,10.491,9.782,9.993,43920,0
2005-05-04,10.011,11.167,10.011,10.861,75369,0
2005-05-05,10.805,11.92,10.805,11.454,92041,0
2005-05-06,11.663,12.284,11.663,11.786,97306,0
2005-05-09,12.148,12.148,11.426,11.509,86456,0
2005-05-10,11.368,11.693,11.157,11.339,29968,0
2005-05-11,11.625,11.625,11.251,11.445,31923,0
2005-05-12,11.454,11.96,11.445,11.778,54032,0
2005-05-13,11.97,12.225,11.388,11.454,110260,0
2005-05-16,11.663,12.009,11.663,11.833,35320,0
2005-05-17,11.653,12.539,11.653,12.304,39087,0
2005-05-18,12.264,13.048,12.264,12.826,55844,0
2005-05-19,13.104,13.104,12.608,12.885,45352,0
2005-05-20,12.981,12.989,12.694,12.913,19571,0
2005-05-23,12.569,12.999,12.569,12.799,36723,0
2005-05-24,13.086,13.84,12.932,13.84,97504,0
2005-05-25,17.046,17.745,16.281,16.493,2216229,0
2005-05-26,16.703,17.143,15.748,16.892,695066,0
2005-05-27,17.125,17.161,16.272,16.397,236147,0
2005-05-31,16.178,17.036,15.873,16.616,235026,0
2005-06-01,16.949,18.116,16.645,17.971,612546,0
2005-06-02,18.602,19.09,18.136,18.2,590850,0
2005-06-03,18.153,18.585,17.428,17.551,212810,0
2005-06-06,17.658,17.904,16.417,16.883,279336,0
2005-06-07,16.988,17.171,16.358,16.846,235650,0
2005-06-08,16.902,17.171,15.318,15.748,451061,0
2005-06-09,15.634,16.817,15.395,16.606,270195,0
2005-06-10,16.596,16.743,16.091,16.626,83234,0
2005-06-13,16.559,16.626,15.766,16.387,153235,0
2005-06-14,16.272,16.846,15.9,16.654,125000,0
2005-06-15,16.703,16.703,16.33,16.511,85998,0
2005-06-16,16.77,17.638,16.616,17.542,254059,0
2005-06-17,17.667,18.136,16.988,17.105,192244,0
2005-06-20,17.036,17.332,16.32,16.808,71524,0
2005-06-21,16.855,16.921,16.32,16.33,96714,0
2005-06-22,16.349,16.596,16.006,16.084,71562,0
2005-06-23,15.957,16.32,15.28,15.318,124328,0
2005-06-24,15.27,15.701,14.651,14.878,165719,0
2005-06-27,14.802,14.936,14.506,14.869,41644,0
2005-06-28,14.86,15.558,14.812,15.127,135625,0
2005-06-29,15.156,15.558,15.156,15.338,104073,0
2005-06-30,15.49,15.663,14.945,15.234,95704,0
2005-07-01,15.26,15.404,14.927,15.214,38364,0
2005-07-05,14.985,15.347,14.955,15.053,70677,0
2005-07-06,15.053,15.805,14.985,15.318,72670,0
2005-07-07,15.081,15.318,14.869,15.234,45385,0
2005-07-08,15.253,15.558,15.234,15.395,72539,0
2005-07-11,15.91,16.694,15.51,16.407,247079,0
2005-07-12,16.397,16.52,16.006,16.256,69545,0
2005-07-13,16.119,16.654,16.064,16.417,44340,0
2005-07-14,16.417,17.332,16.368,16.855,201451,0
2005-07-15,16.874,17.134,16.761,16.978,75025,0
2005-07-18,16.988,17.056,16.256,16.53,72749,0
2005-07-19,16.616,17.086,16.397,16.743,77087,0
2005-07-20,16.703,17.125,16.427,16.723,45848,0
2005-07-21,16.808,17.58,16.808,17.096,188008,0
2005-07-22,17.152,17.561,17.056,17.218,62114,0
2005-07-25,17.228,17.561,16.892,17.008,52773,0
2005-07-26,17.026,17.237,16.559,16.645,73909,0
2005-07-27,16.78,16.78,15.853,16.016,131620,0
2005-07-28,15.929,16.636,15.929,16.446,70153,0
2005-07-29,16.436,16.743,16.417,16.569,34982,0
2005-08-01,16.988,17.026,16.664,16.836,95550,0
2005-08-02,16.798,16.912,16.577,16.674,60162,0
2005-08-03,16.636,16.864,16.616,16.723,65505,0
2005-08-04,16.664,16.77,16.358,16.503,38855,0
2005-08-05,16.474,16.817,16.272,16.559,37385,0
2005-08-08,16.511,16.77,15.451,15.758,191676,0
2005-08-09,15.758,16.1,15.27,15.461,105941,0
2005-08-10,15.558,15.558,14.869,15.214,168850,0
2005-08-11,15.175,16.417,14.897,16.045,110518,0
2005-08-12,16.045,16.34,15.766,16.188,59443,0
2005-08-15,16.119,16.892,15.957,16.846,119897,0
2005-08-16,16.988,17.105,16.281,16.417,172066,0
2005-08-17,17.896,18.22,15.366,15.451,2319966,0
2005-08-18,15.385,15.92,14.661,15.5,256534,0
2005-08-19,15.634,15.805,14.945,15.081,100784,0
2005-08-22,14.965,15.063,14.173,14.202,227803,0
2005-08-23,14.202,14.497,14.078,14.269,96172,0
2005-08-24,14.269,14.458,13.888,13.993,72072,0
2005-08-25,14.114,14.24,13.984,14.134,68431,0
2005-08-26,14.144,14.144,13.564,13.696,82187,0
2005-08-29,13.629,13.79,13.363,13.456,55501,0
2005-08-30,13.456,13.505,13.218,13.4,56376,0
2005-08-31,13.333,13.974,13.18,13.888,148086,0
2005-09-01,13.964,14.308,13.79,13.954,90565,0
2005-09-02,13.934,14.021,13.733,13.83,44759,0
2005-09-06,13.752,14.164,13.705,13.993,38926,0
2005-09-07,14.144,15.072,14.144,15.053,140474,0
2005-09-08,14.995,15.214,14.506,14.642,61710,0
2005-09-09,14.642,15.147,14.574,14.85,40667,0
2005-09-12,14.554,15.234,14.544,14.945,66117,0
2005-09-13,14.888,15.118,14.72,14.917,37194,0
2005-09-14,14.792,14.897,14.134,14.308,74237,0
2005-09-15,14.308,14.487,14.279,14.376,43080,0
2005-09-16,14.376,14.524,14.001,14.477,48092,0
2005-09-19,14.385,14.661,14.164,14.395,27780,0
2005-09-20,14.506,14.84,13.742,13.869,60385,0
2005-09-21,13.934,13.934,13.4,13.619,39173,0
2005-09-22,13.525,13.564,13.248,13.486,45650,0
2005-09-23,13.678,14.468,13.555,14.366,69516,0
2005-09-26,14.366,14.72,14.04,14.154,54608,0
2005-09-27,14.22,14.403,14.144,14.395,41140,0
2005-09-28,14.21,14.403,14.078,14.279,49478,0
2005-09-29,14.22,14.385,14.183,14.183,56545,0
2005-09-30,14.773,15.605,14.773,15.605,258041,0
2005-10-03,15.721,15.957,15.127,15.558,173679,0
2005-10-04,15.605,15.605,15.033,15.318,118710,0
2005-10-05,15.27,15.5,14.85,15.432,63106,0
2005-10-06,15.28,15.654,15.244,15.654,170129,0
2005-10-07,15.347,15.986,15.175,15.883,168692,0
2005-10-10,16.119,16.454,15.605,15.673,149115,0
2005-10-11,15.948,16.036,15.309,15.51,59691,0
2005-10-12,15.748,15.748,14.936,15.127,61633,0
2005-10-13,15.053,15.147,14.792,15.081,65417,0
2005-10-14,15.47,15.833,15.27,15.682,65430,0
2005-10-17,15.701,16.168,15.701,16.139,38155,0
2005-10-18,16.139,16.569,16.129,16.417,67506,0
2005-10-19,16.236,16.78,16.217,16.761,144208,0
2005-10-20,16.77,16.883,16.377,16.587,72899,0
2005-10-21,16.645,16.79,16.159,16.464,44061,0
2005-10-24,16.377,16.587,16.349,16.503,25022,0
2005-10-25,16.511,16.626,16.503,16.53,27417,0
2005-10-26,16.645,16.752,16.54,16.636,24989,0
2005-10-27,16.79,16.79,16.484,16.559,26805,0
2005-10-28,16.703,16.723,16.54,16.569,33560,0
2005-10-31,16.606,17.171,16.577,17.017,51969,0
2005-11-01,16.929,18.126,16.929,18.126,175346,0
2005-11-02,18.116,18.745,18.078,18.725,147763,0
2005-11-03,18.851,19.002,18.04,18.306,139359,0
2005-11-04,18.316,18.382,17.771,18.096,54413,0
2005-11-07,18.136,18.525,18.087,18.334,47664,0
2005-11-08,18.46,19.717,18.2,19.614,296388,0
2005-11-09,19.66,21.273,19.66,21.235,668359,0
2005-11-10,21.578,21.578,20.777,21.419,245793,0
2005-11-11,21.419,21.467,21.064,21.283,112326,0
2005-11-14,21.283,22.43,21.208,21.664,326755,0
2005-11-15,21.664,22.046,21.438,21.523,130955,0
2005-11-16,21.514,21.514,21.208,21.283,74341,0
2005-11-17,21.399,21.568,21.169,21.568,97375,0
2005-11-18,21.635,22.638,21.189,22.373,114797,0
2005-11-21,22.687,22.84,22.153,22.736,108406,0
2005-11-22,22.736,22.868,22.239,22.756,76473,0
2005-11-23,22.727,23.268,22.628,22.973,97397,0
2005-11-25,23.116,23.116,22.736,22.765,41380,0
2005-11-28,22.765,22.811,21.476,21.626,126234,0
2005-11-29,21.476,22.619,21.476,22.344,173219,0
2005-11-30,22.792,22.905,19.421,21.635,600067,0
2005-12-01,22.056,22.056,21.159,21.199,158966,0
2005-12-02,21.199,22.628,21.054,22.515,183746,0
2005-12-05,22.687,22.905,22.439,22.505,68400,0
2005-12-06,22.717,22.717,21.713,21.791,208906,0
2005-12-07,25.541,26.888,25.29,26.087,1615939,0
2005-12-08,26.237,28.632,26.103,28.632,876079,0
2005-12-09,28.462,29.35,27.343,27.725,616020,0
2005-12-12,27.725,28.05,26.724,27.22,413925,0
2005-12-13,27.068,28.157,26.77,27.889,223195,0
2005-12-14,27.908,27.908,26.446,26.77,326551,0
2005-12-15,26.78,27.202,25.77,26.246,204123,0
2005-12-16,26.476,27.576,26.476,27.106,157035,0
2005-12-19,27.115,28.118,27.106,27.793,212630,0
2005-12-20,28.031,28.718,27.793,28.185,187925,0
2005-12-21,28.06,29.703,28.06,29.168,204393,0
2005-12-22,29.062,29.454,28.863,29.034,89225,0
2005-12-23,29.034,30.093,28.632,30.045,95166,0
2005-12-27,30.045,30.542,27.918,28.288,218902,0
2005-12-28,28.394,29.187,28.394,28.987,107878,0
2005-12-29,29.148,29.606,28.559,29.377,71202,0
2005-12-30,29.109,29.703,28.833,29.415,123674,0
2006-01-03,29.396,30.228,29.138,29.922,183233,0
2006-01-04,29.922,30.542,29.693,30.464,218536,0
2006-01-05,30.608,30.97,30.149,30.925,114369,0
2006-01-06,31.4,31.4,30.714,31.008,112836,0
2006-01-09,31.143,32.194,29.683,30.77,229628,0
2006-01-10,30.589,31.879,30.542,31.82,98111,0
2006-01-11,32.214,32.737,32.164,32.584,132276,0
2006-01-12,32.72,32.927,30.102,30.906,214389,0
2006-01-13,30.828,31.391,30.436,31.153,106659,0
2006-01-17,30.798,31.124,30.208,30.838,69565,0
2006-01-18,30.542,31.038,30.064,30.951,53878,0
2006-01-19,31.114,32.01,30.637,31.201,149054,0
2006-01-20,31.221,31.391,30.848,31.087,81753,0
2006-01-23,31.391,31.697,30.446,31.057,101721,0
2006-01-24,31.304,31.687,30.838,30.98,61786,0
2006-01-25,31.008,31.182,30.77,30.857,31365,0
2006-01-26,31.221,31.221,29.971,30.464,100775,0
2006-01-27,30.332,30.513,28.662,29.713,181586,0
2006-01-30,29.578,32.356,29.519,31.707,133311,0
2006-01-31,31.575,33.691,31.575,32.927,184215,0
2006-02-01,32.841,34.101,32.822,33.501,111115,0
2006-02-02,33.558,33.977,33.177,33.318,85632,0
2006-02-03,33.336,34.54,33.318,34.455,130045,0
2006-02-06,34.685,35.666,34.512,35.514,125120,0
2006-02-07,35.553,35.602,34.036,35.259,167571,0
2006-02-08,35.266,35.676,34.408,35.486,100832,0
2006-02-09,35.762,35.762,34.418,34.922,91712,0
2006-02-10,35.066,35.113,32.593,33.929,194983,0
2006-02-13,33.215,34.361,33.119,34.234,135996,0
2006-02-14,34.368,34.713,33.948,34.159,120603,0
2006-02-15,33.881,34.828,33.605,34.646,104097,0
2006-02-16,34.838,35.304,34.656,34.884,80896,0
2006-02-17,35.276,35.304,34.446,34.778,70667,0
2006-02-21,35.028,35.266,34.169,34.342,90649,0
2006-02-22,34.512,34.723,33.977,34.234,97230,0
2006-02-23,27.144,28.968,25.942,26.265,1305985,0
2006-02-24,26.446,28.403,24.881,28.394,649342,0
2006-02-27,28.394,28.632,27.526,27.946,207873,0
2006-02-28,27.706,28.07,27.353,27.489,169506,0
2006-03-01,27.489,28.07,27.26,27.666,138615,0
2006-03-02,27.479,27.526,26.486,26.878,119910,0
2006-03-03,26.868,27.192,26.131,26.724,101811,0
2006-03-06,26.574,26.944,25.494,25.789,126698,0
2006-03-07,25.674,26.17,24.91,24.937,88216,0
2006-03-08,24.805,25.29,22.667,23.488,336424,0
2006-03-09,23.641,24.567,23.641,24.318,138670,0
2006-03-10,24.147,25.007,23.928,24.91,96336,0
2006-03-13,25.007,25.589,24.499,25.389,205842,0
2006-03-14,25.281,26.446,25.094,26.246,132050,0
2006-03-15,26.17,26.476,26.15,26.323,70117,0
2006-03-16,26.323,26.574,25.98,26.362,100402,0
2006-03-17,26.256,26.381,25.674,25.874,117559,0
2006-03-20,25.864,26.391,25.389,25.815,53299,0
2006-03-21,25.864,26.313,25.389,25.474,87919,0
2006-03-22,25.531,25.531,24.871,25.016,126767,0
2006-03-23,24.891,25.455,24.825,25.235,81605,0
2006-03-24,25.149,25.704,24.919,25.169,72530,0
2006-03-27,25.169,25.484,24.805,25.007,90004,0
2006-03-28,25.055,25.541,24.928,25.427,106479,0
2006-03-29,25.446,25.723,25.094,25.531,74820,0
2006-03-30,25.359,25.77,25.29,25.57,58014,0
2006-03-31,25.494,26.391,25.494,25.98,72618,0
2006-04-03,26.009,26.515,25.942,26.077,43694,0
2006-04-04,26.141,27.153,26.141,26.724,84156,0
2006-04-05,26.848,27.24,26.628,26.714,68650,0
2006-04-06,26.79,27.087,26.274,26.333,63003,0
2006-04-07,26.333,26.554,26.087,26.141,37787,0
2006-04-10,26.15,26.751,25.933,26.609,71901,0
2006-04-11,26.544,26.897,26.544,26.819,70962,0
2006-04-12,26.495,26.982,26.495,26.78,25076,0
2006-04-13,26.858,27.343,26.742,27.343,20651,0
2006-04-17,27.489,27.64,26.897,26.944,31367,0
2006-04-18,26.944,28.872,26.944,28.604,82938,0
2006-04-19,28.776,29.748,28.09,29.683,59739,0
2006-04-20,29.73,30.493,29.588,30.427,86243,0
2006-04-21,30.542,30.932,29.693,30.733,56301,0
2006-04-24,30.723,30.98,30.017,30.102,53072,0
2006-04-25,30.064,30.657,29.844,30.647,35775,0
2006-04-26,30.877,31.047,29.893,29.981,60251,0
2006-04-27,29.675,30.266,29.091,29.626,82032,0
2006-04-28,29.472,29.739,28.757,29.636,48920,0
2006-05-01,29.559,30.77,29.559,30.474,22513,0
2006-05-02,30.464,31.211,30.436,30.503,39138,0
2006-05-03,30.37,31.018,30.208,30.97,48688,0
2006-05-04,31.018,31.018,30.37,30.589,15223,0
2006-05-05,30.848,30.989,30.38,30.676,34499,0
2006-05-08,30.714,31.476,30.714,30.906,20534,0
2006-05-09,30.941,30.941,30.542,30.838,24416,0
2006-05-10,30.906,31.047,30.503,30.779,45625,0
2006-05-11,30.743,30.798,28.881,28.939,45246,0
2006-05-12,28.968,29.043,27.144,28.442,86945,0
2006-05-15,26.982,28.175,26.486,27.134,60337,0
2006-05-16,27.314,27.314,25.893,26.733,67869,0
2006-05-17,25.437,26.917,25.437,26.227,78903,0
2006-05-18,26.495,28.539,25.664,27.622,140169,0
2006-05-19,27.946,28.853,27.439,27.439,235196,0
2006-05-22,27.439,27.955,26.77,27.172,99792,0
2006-05-23,26.609,29.454,26.591,28.481,86670,0
2006-05-24,28.194,28.767,27.706,28.356,64157,0
2006-05-25,28.356,29.233,28.356,28.757,63321,0
2006-05-26,29.168,29.168,28.853,29.091,23735,0
2006-05-30,28.403,28.823,27.297,27.576,56333,0
2006-05-31,27.508,27.676,26.972,27.029,37380,0
2006-06-01,27.058,28.157,26.982,27.314,66750,0
2006-06-02,27.305,28.442,27.305,27.812,112284,0
2006-06-05,27.812,28.138,27.459,27.586,37560,0
2006-06-06,28.099,28.118,27.439,27.469,59284,0
2006-06-07,27.343,28.623,27.343,27.802,44221,0
2006-06-08,27.793,28.385,26.343,27.975,57195,0
2006-06-09,27.937,28.585,27.288,27.946,33700,0
2006-06-12,27.163,27.832,25.923,25.98,44828,0
2006-06-13,25.77,26.564,25.13,25.13,80554,0
2006-06-14,25.121,25.417,24.871,25.149,41110,0
2006-06-15,25.855,25.855,24.632,25.272,68461,0
2006-06-16,25.339,25.933,24.358,24.844,61997,0
2006-06-19,24.844,25.635,24.825,25.064,49067,0
2006-06-20,24.761,24.957,23.535,23.764,97011,0
2006-06-21,23.68,24.253,23.375,23.899,106091,0
2006-06-22,23.977,24.253,23.671,24.042,82737,0
2006-06-23,24.006,24.741,24.006,24.452,36004,0
2006-06-26,24.434,24.881,23.859,24.518,30011,0
2006-06-27,24.721,25.272,24.338,24.416,26982,0
2006-06-28,24.338,24.721,23.784,23.84,34994,0
2006-06-29,23.869,24.796,23.507,24.692,52485,0
2006-06-30,24.528,25.045,24.261,24.518,38443,0
2006-07-03,24.632,24.928,24.508,24.761,19177,0
2006-07-05,24.387,24.751,23.764,23.794,44044,0
2006-07-06,23.813,24.318,23.565,23.967,46300,0
2006-07-07,23.632,23.709,23.211,23.268,37047,0
2006-07-10,23.367,23.967,23.124,23.124,33622,0
2006-07-11,23.011,23.298,22.239,22.274,93115,0
2006-07-12,22.274,22.687,21.958,22.173,63557,0
2006-07-13,21.968,22.457,21.95,22.046,46085,0
2006-07-14,21.968,22.486,21.159,21.303,116588,0
2006-07-17,21.607,21.978,21.159,21.447,45394,0
2006-07-18,21.578,21.752,20.425,20.739,112688,0
2006-07-19,20.665,22.773,20.579,22.765,101185,0
2006-07-20,22.756,23.488,22.075,22.173,37036,0
2006-07-21,22.294,22.294,20.406,20.491,79835,0
2006-07-24,20.491,20.665,19.624,19.844,229426,0
2006-07-25,19.872,20.023,19.634,19.91,280938,0
2006-07-26,19.93,20.256,19.892,19.995,104497,0
2006-07-27,19.948,20.264,19.66,19.669,79613,0
2006-07-28,19.679,19.93,19.49,19.852,50987,0
2006-07-31,19.844,20.396,19.707,19.958,97608,0
2006-08-01,19.958,20.167,19.66,20.069,76304,0
2006-08-02,20.061,20.425,19.765,19.815,84518,0
2006-08-03,19.634,20.196,19.538,20.005,53795,0
2006-08-04,20.013,21.102,20.013,20.108,53832,0
2006-08-07,20.088,20.108,18.898,18.945,99467,0
2006-08-08,18.898,19.815,18.898,19.785,48193,0
2006-08-09,19.9,21.558,19.48,20.884,119336,0
2006-08-10,20.521,21.933,20.246,21.841,111830,0
2006-08-11,21.722,22.028,20.69,21.273,57914,0
2006-08-14,21.264,21.505,21.064,21.111,32858,0
2006-08-15,21.428,22.274,21.093,22.22,74260,0
2006-08-16,22.486,23.002,22.124,22.211,80881,0
2006-08-17,22.202,22.383,21.771,22.153,37621,0
2006-08-18,22.248,22.248,21.409,21.924,68749,0
2006-08-21,21.914,21.933,21.626,21.781,45199,0
2006-08-22,23.144,24.741,22.83,24.672,279056,0
2006-08-23,24.815,26.246,24.741,25.121,143992,0
2006-08-24,25.427,25.437,24.09,24.632,62310,0
2006-08-25,24.434,24.518,23.459,23.813,69000,0
2006-08-28,23.718,24.397,23.718,24.184,50227,0
2006-08-29,24.137,25.713,24.137,25.31,97572,0
2006-08-30,25.893,26.113,25.159,25.263,38197,0
2006-08-31,25.189,25.464,24.434,24.508,37417,0
2006-09-01,24.741,25.3,24.042,24.358,37887,0
2006-09-05,24.443,24.761,24.224,24.604,31046,0
2006-09-06,24.378,24.508,24.243,24.243,25663,0
2006-09-07,24.243,24.253,23.488,23.632,35377,0
2006-09-08,23.804,23.804,23.002,23.239,19868,0
2006-09-11,23.268,23.268,22.274,22.354,51561,0
2006-09-12,22.421,23.699,22.402,23.699,48262,0
2006-09-13,23.804,24.154,23.221,23.404,37162,0
2006-09-14,23.404,23.632,23.05,23.488,33126,0
2006-09-15,23.728,23.774,22.486,23.011,68314,0
2006-09-18,23.011,23.367,22.284,22.983,40199,0
2006-09-19,22.897,23.031,22.505,22.773,19521,0
2006-09-20,22.486,23.575,22.486,23.239,31136,0
2006-09-21,23.384,23.525,22.915,23.097,26507,0
2006-09-22,23.124,23.154,22.495,22.524,33879,0
2006-09-25,22.667,22.963,22.667,22.868,19882,0
2006-09-26,22.746,23.211,22.677,22.727,31410,0
2006-09-27,22.667,23.239,22.667,22.905,30952,0
2006-09-28,23.134,23.134,22.727,22.897,24416,0
2006-09-29,23.174,23.449,22.915,22.915,39923,0
2006-10-02,22.983,23.078,22.486,22.792,23931,0
2006-10-03,22.619,22.897,22.018,22.792,34890,0
2006-10-04,22.657,23.414,22.248,23.164,32004,0
2006-10-05,23.078,23.899,23.078,23.849,40683,0
2006-10-06,23.909,25.437,23.909,25.3,92351,0
2006-10-09,25.437,25.731,25.207,25.207,54792,0
2006-10-10,25.207,26.554,25.112,26.426,81358,0
2006-10-11,26.208,27.134,26.208,26.391,65045,0
2006-10-12,26.486,26.819,26.381,26.724,59321,0
2006-10-13,26.819,27.324,26.426,26.426,33781,0
2006-10-16,26.303,27.928,26.303,27.508,58889,0
2006-10-17,27.269,27.469,26.848,26.982,29072,0
2006-10-18,27.24,27.696,27.202,27.202,18404,0
2006-10-19,27.019,27.288,26.761,26.878,19303,0
2006-10-20,26.99,26.99,25.704,26.274,61958,0
2006-10-23,26.17,26.714,25.541,25.635,30677,0
2006-10-24,25.635,25.903,24.338,24.825,54679,0
2006-10-25,24.844,25.617,24.652,25.359,37817,0
2006-10-26,25.409,26.019,25.409,25.723,49787,0
2006-10-27,25.723,25.815,24.891,24.937,21796,0
2006-10-30,24.91,25.254,24.528,24.805,37364,0
2006-10-31,24.815,25.179,24.397,24.871,31217,0
2006-11-01,25.084,25.216,24.407,24.407,24420,0
2006-11-02,24.194,24.358,24.118,24.281,19318,0
2006-11-03,24.204,24.29,24.099,24.137,48132,0
2006-11-06,24.328,24.741,24.253,24.49,54842,0
2006-11-07,24.567,24.711,24.407,24.604,57969,0
2006-11-08,24.577,24.815,24.557,24.731,40366,0
2006-11-09,24.844,24.928,24.416,24.416,36047,0
2006-11-10,24.368,24.721,23.488,23.603,55726,0
2006-11-13,23.718,23.764,23.516,23.651,51401,0
2006-11-14,23.651,24.721,23.651,24.577,55385,0
2006-11-15,24.577,25.531,24.48,25.389,51212,0
2006-11-16,25.855,26.293,25.094,25.474,76360,0
2006-11-17,25.369,25.369,24.672,25.216,44624,0
2006-11-20,24.997,25.281,24.947,25.084,24299,0
2006-11-21,25.225,25.225,24.751,24.779,41114,0
2006-11-22,24.721,25.121,24.348,24.557,62861,0
2006-11-24,24.49,25.272,24.443,25.149,21325,0
2006-11-27,25.179,25.521,24.518,24.557,35202,0
2006-11-28,24.595,25.159,24.528,24.547,32745,0
2006-11-29,24.547,25.074,24.416,24.538,39547,0
2006-11-30,24.471,24.771,24.407,24.577,35921,0
2006-12-01,24.557,24.577,24.174,24.328,30385,0
2006-12-04,24.051,25.159,24.051,25.159,57055,0
2006-12-05,25.189,25.349,24.692,24.825,65416,0
2006-12-06,25.025,25.263,24.587,24.863,47953,0
2006-12-07,26.724,28.632,25.903,27.686,375017,0
2006-12-08,27.517,29.491,27.479,29.091,182116,0
2006-12-11,29.481,29.665,29.015,29.091,98106,0
2006-12-12,29.214,29.396,28.278,28.785,60097,0
2006-12-13,28.92,29.109,27.305,27.536,88819,0
2006-12-14,27.613,28.585,27.25,27.314,95483,0
2006-12-15,27.64,28.623,27.546,28.442,126767,0
2006-12-18,28.623,30.667,28.623,30.464,216966,0
2006-12-19,30.628,30.951,29.854,30.436,88774,0
2006-12-20,30.436,31.26,30.38,30.436,84050,0
2006-12-21,30.361,30.733,30.084,30.228,64426,0
2006-12-22,30.111,30.189,29.282,29.386,51036,0
2006-12-26,29.549,30.77,29.549,30.77,37068,0
2006-12-27,30.818,31.372,30.743,30.798,42355,0
2006-12-28,30.808,30.818,30.045,30.045,35185,0
2006-12-29,30.189,31.028,29.748,30.266,45853,0
2007-01-03,30.779,31.4,30.58,31.24,87890,0
2007-01-04,31.26,31.26,30.493,30.848,58243,0
2007-01-05,30.916,30.916,30.284,30.322,47763,0
2007-01-08,30.542,30.542,29.177,29.35,69874,0
2007-01-09,29.322,30.848,29.322,30.533,57571,0
2007-01-10,30.867,30.867,29.177,29.903,54108,0
2007-01-11,30.093,30.389,29.359,29.683,47243,0
2007-01-12,29.73,30.493,29.588,30.493,54902,0
2007-01-16,30.303,30.523,29.616,30.045,67105,0
2007-01-17,30.064,30.686,29.713,29.988,52920,0
2007-01-18,30.189,30.483,29.703,30.332,88992,0
2007-01-19,30.111,30.828,30.064,30.779,46910,0
2007-01-22,30.925,31.182,30.38,30.493,72436,0
2007-01-23,30.342,30.417,29.683,30.121,78904,0
2007-01-24,30.208,30.925,30.007,30.828,64367,0
2007-01-25,30.798,30.798,30.064,30.074,29176,0
2007-01-26,30.275,30.667,29.922,30.322,22613,0
2007-01-29,30.303,30.779,30.141,30.637,43915,0
2007-01-30,30.916,31.362,30.779,31.295,23956,0
2007-01-31,31.372,31.667,30.779,31.604,62717,0
2007-02-01,31.565,32.546,31.565,32.41,90431,0
2007-02-02,32.449,32.927,32.077,32.907,65012,0
2007-02-05,32.86,33.119,32.575,32.69,67005,0
2007-02-06,32.832,33.299,32.498,32.556,62514,0
2007-02-07,32.449,32.556,32.115,32.164,43852,0
2007-02-08,32.164,33.356,32.154,33.356,42566,0
2007-02-09,33.406,33.711,32.956,33.539,55271,0
2007-02-12,33.605,33.605,32.937,33.139,55378,0
2007-02-13,33.346,33.346,32.965,33.139,43797,0
2007-02-14,33.129,33.336,33.109,33.177,19014,0
2007-02-15,33.346,33.881,32.927,33.558,26581,0
2007-02-16,37.09,41.872,37.09,40.801,1109307,0
2007-02-20,41.211,43.026,40.334,42.863,338616,0
2007-02-21,42.52,43.664,42.147,43.417,154313,0
2007-02-22,43.446,44.162,42.406,43.525,146459,0
2007-02-23,43.427,43.829,42.234,42.453,122654,0
2007-02-26,42.947,43.319,41.461,42.291,149188,0
2007-02-27,41.585,41.585,39.801,39.96,226510,0
2007-02-28,40.019,40.468,36.554,36.918,460799,0
2007-03-01,35.447,38.349,35.447,36.803,327621,0
2007-03-02,37.108,38.636,37.108,38.09,208629,0
2007-03-05,37.872,38.807,37.329,38.235,257010,0
2007-03-06,39.169,42.262,38.959,41.804,329181,0
2007-03-07,41.422,42.234,41.116,41.717,175513,0
2007-03-08,42.243,43.379,41.976,42.462,144047,0
2007-03-09,42.597,42.807,41.985,42.262,92467,0
2007-03-12,42.444,42.825,41.519,42.281,80758,0
2007-03-13,42.234,42.253,40.487,40.858,119238,0
2007-03-14,40.726,41.491,39.655,40.344,131566,0
2007-03-15,40.487,42.271,40.438,42.003,90910,0
2007-03-16,41.985,42.702,41.519,42.11,116078,0
2007-03-19,42.119,43.789,42.119,42.317,104074,0
2007-03-20,42.672,43.988,42.262,43.988,116968,0
2007-03-21,43.998,45.326,43.998,44.78,168039,0
2007-03-22,45.04,45.679,43.132,43.635,168525,0
2007-03-23,43.466,43.466,40.229,40.229,354740,0
2007-03-26,40.65,40.68,39.685,40.317,235481,0
2007-03-27,40.077,40.448,39.293,39.665,125211,0
2007-03-28,40.087,40.087,39.458,39.579,98299,0
2007-03-29,39.866,40.171,38.176,38.95,108923,0
2007-03-30,39.131,41.042,38.845,40.896,122155,0
2007-04-02,41.184,41.184,39.207,39.754,120160,0
2007-04-03,39.458,40.964,39.458,39.754,90171,0
2007-04-04,40.535,40.773,39.514,39.999,95286,0
2007-04-05,40.134,40.448,39.615,40.019,49496,0
2007-04-09,39.942,40.591,39.625,39.82,49362,0
2007-04-10,39.514,39.82,38.216,38.273,213297,0
2007-04-11,38.588,39.235,38.016,38.731,87725,0
2007-04-12,38.655,39.523,38.323,39.16,63954,0
2007-04-13,39.342,39.56,38.693,38.913,43349,0
2007-04-16,38.655,40.209,38.655,40.209,49726,0
2007-04-17,40.248,41.461,40.162,41.032,88782,0
2007-04-18,41.032,41.042,39.342,40.601,75750,0
2007-04-19,40.468,40.535,40.134,40.277,57739,0
2007-04-20,40.535,41.422,40.535,40.821,61799,0
2007-04-23,41.156,42.376,40.877,41.699,86758,0
2007-04-24,41.947,41.947,40.267,40.974,93217,0
2007-04-25,41.088,41.918,40.581,41.501,65976,0
2007-04-26,41.641,42.938,41.374,42.472,73777,0
2007-04-27,42.587,43.711,42.559,43.616,76965,0
2007-04-30,43.848,44.525,42.081,42.101,109573,0
2007-05-01,42.234,42.243,39.245,41.519,164178,0
2007-05-02,41.355,43.289,40.926,42.807,98442,0
2007-05-03,42.912,43.466,42.072,43.217,63758,0
2007-05-04,43.655,43.809,42.569,43.046,70918,0
2007-05-07,43.086,45.124,42.501,44.429,102404,0
2007-05-08,44.095,45.288,43.319,44.927,64867,0
2007-05-09,44.992,45.812,44.545,45.382,84623,0
2007-05-10,45.212,47.024,45.021,46.28,175602,0
2007-05-11,46.672,47.482,45.613,47.109,112327,0
2007-05-14,47.265,48.209,47.196,47.321,113375,0
2007-05-15,47.168,47.438,44.379,44.953,188762,0
2007-05-16,44.859,45.908,44.859,45.594,101727,0
2007-05-17,46.003,46.003,44.676,44.973,76666,0
2007-05-18,39.55,41.804,37.339,40.984,1086748,0
2007-05-21,40.562,42.711,40.219,42.347,217108,0
2007-05-22,42.197,43.838,41.519,43.711,236791,0
2007-05-23,43.838,44.879,43.399,43.589,129065,0
2007-05-24,44.007,44.007,42.234,42.569,87338,0
2007-05-25,42.642,43.896,42.642,43.711,68057,0
2007-05-29,43.959,45.134,43.702,44.859,69846,0
2007-05-30,44.33,45.096,43.199,44.936,97205,0
2007-05-31,44.936,45.622,44.666,45.584,64769,0
2007-06-01,45.812,45.812,43.868,44.525,149538,0
2007-06-04,44.629,45.326,43.76,45.078,119845,0
2007-06-05,45.002,46.252,44.771,45.507,85322,0
2007-06-06,45.26,45.26,43.932,44.259,61512,0
2007-06-07,44.036,44.602,43.208,43.486,66830,0
2007-06-08,43.496,44.24,43.16,44.124,52756,0
2007-06-11,44.172,44.953,43.769,44.752,63678,0
2007-06-12,44.602,45.021,43.838,43.896,81585,0
2007-06-13,44.144,44.703,43.896,44.448,42053,0
2007-06-14,44.259,45.25,44.259,44.849,44646,0
2007-06-15,45.114,45.594,44.992,45.26,48495,0
2007-06-18,45.23,45.526,44.286,44.321,55272,0
2007-06-19,44.2,45.297,43.553,45.124,88047,0
2007-06-20,45.64,45.956,44.752,44.879,90309,0
2007-06-21,44.771,45.63,44.649,44.982,80874,0
2007-06-22,44.849,45.422,44.497,44.722,686329,0
2007-06-25,44.565,45.412,44.144,44.35,118426,0
2007-06-26,44.35,46.081,44.35,45.918,108471,0
2007-06-27,45.67,45.802,43.988,45.766,83583,0
2007-06-28,45.766,46.662,45.555,46.587,61864,0
2007-06-29,46.662,49.085,46.577,47.702,169593,0
2007-07-02,47.702,48.562,47.245,48.351,119187,0
2007-07-03,48.63,49.631,48.39,49.621,43451,0
2007-07-05,49.631,50.252,49.152,49.936,56593,0
2007-07-06,50.166,50.633,49.525,50.633,51146,0
2007-07-09,50.633,52.018,50.288,51.271,102541,0
2007-07-10,51.243,52.664,50.671,51.624,95399,0
2007-07-11,51.32,52.083,51.1,51.47,50867,0
2007-07-12,51.558,53.23,50.928,52.207,129694,0
2007-07-13,52.036,52.207,49.803,51.796,81677,0
2007-07-16,51.75,53.714,51.75,52.799,104596,0
2007-07-17,52.828,53.39,52.561,52.741,65715,0
2007-07-18,52.408,53.21,50.087,51.426,70930,0
2007-07-19,51.598,52.552,50.7,51.091,68608,0
2007-07-20,50.977,51.3,49.152,50.04,75508,0
2007-07-23,50.327,51.959,50.327,51.32,71278,0
2007-07-24,50.852,51.863,49.172,49.172,95406,0
2007-07-25,49.641,51.061,48.056,48.963,126171,0
2007-07-26,48.695,48.695,44.295,45.221,170007,0
2007-07-27,45.173,47.005,43.906,44.007,102915,0
2007-07-30,44.312,45.23,44.152,44.849,74941,0
2007-07-31,45.078,46.157,44.321,44.457,75336,0
2007-08-01,44.2,45.068,42.863,43.427,103950,0
2007-08-02,43.407,44.24,42.986,43.625,84342,0
2007-08-03,43.525,43.941,41.23,41.299,77264,0
2007-08-06,41.146,43.887,40.848,43.809,105518,0
2007-08-07,43.819,45.526,43.227,43.711,96325,0
2007-08-08,44.046,44.982,42.569,44.859,117897,0
2007-08-09,43.056,44.056,39.848,40.248,162074,0
2007-08-10,39.793,41.891,37.959,40.858,180679,0
2007-08-13,40.945,43.066,40.848,41.481,101715,0
2007-08-14,41.784,42.902,40.572,40.726,81783,0
2007-08-15,40.65,41.08,38.558,38.617,102009,0
2007-08-16,38.893,41.804,38.893,41.804,275534,0
2007-08-17,43.476,46.099,43.427,45.202,216161,0
2007-08-20,45.488,46.491,44.359,45.679,112709,0
2007-08-21,45.793,46.825,44.936,46.195,68000,0
2007-08-22,46.738,48.259,46.728,47.732,127942,0
2007-08-23,47.438,48.582,46.863,47.446,86841,0
2007-08-24,48.303,48.303,46.766,47.865,98650,0
2007-08-27,47.722,48.724,47.072,48.199,88157,0
2007-08-28,47.79,48.572,45.679,45.908,120689,0
2007-08-29,46.346,47.292,44.982,47.082,105070,0
2007-08-30,46.587,47.674,46.491,46.921,68601,0
2007-08-31,47.683,47.683,46.346,47.205,52746,0
2007-09-04,47.205,49.021,47.205,48.686,80648,0
2007-09-05,48.351,48.351,46.186,46.699,106189,0
2007-09-06,47.109,48.818,46.003,47.438,84474,0
2007-09-07,46.596,46.596,44.389,44.761,88846,0
2007-09-10,45.134,45.88,43.199,44.22,80927,0
2007-09-11,44.369,46.023,44.21,45.937,117093,0
2007-09-12,45.574,45.974,44.181,45.26,120024,0
2007-09-13,45.459,47.892,44.859,46.28,221841,0
2007-09-14,45.821,47.568,44.992,46.834,77374,0
2007-09-17,46.662,47.339,45.442,45.604,70956,0
2007-09-18,45.783,49.382,45.718,48.944,149981,0
2007-09-19,49.259,52.207,48.865,52.102,150220,0
2007-09-20,51.779,52.916,50.957,51.489,98034,0
2007-09-21,51.968,52.018,50.585,50.812,82293,0
2007-09-24,51.061,52.236,49.963,50.347,97216,0
2007-09-25,49.927,51.204,49.641,50.421,90954,0
2007-09-26,50.928,51.814,50.449,51.538,102914,0
2007-09-27,52.008,54.767,51.499,54.757,153660,0
2007-09-28,54.86,55.787,51.538,51.598,151060,0
2007-10-01,51.684,53.296,50.347,52.254,87085,0
2007-10-02,52.245,55.165,52.227,54.785,128741,0
2007-10-03,54.287,55.358,53.782,54.144,95946,0
2007-10-04,54.221,55.358,53.505,54.841,60467,0
2007-10-05,55.358,56.569,55.081,55.565,67555,0
2007-10-08,55.471,56.188,54.729,55.462,39842,0
2007-10-09,55.546,56.083,55.31,55.787,75044,0
2007-10-10,55.702,56.789,55.452,56.475,65169,0
2007-10-11,56.644,57.075,55.109,55.692,92183,0
2007-10-12,55.595,57.267,55.339,57.267,57443,0
2007-10-15,57.609,57.686,55.061,55.824,75439,0
2007-10-16,55.662,56.33,54.509,55.014,97025,0
2007-10-17,57.209,57.209,51.634,53.639,117769,0
2007-10-18,52.876,54.191,52.37,53.467,83206,0
2007-10-19,53.085,54.116,50.469,50.842,111805,0
2007-10-22,49.793,52.972,49.43,52.876,67042,0
2007-10-23,53.705,54.948,52.779,53.333,44068,0
2007-10-24,52.916,53.428,51.417,52.664,38797,0
2007-10-25,52.637,52.828,51.538,52.463,40769,0
2007-10-26,53.877,55.165,53.075,54.899,75029,0
2007-10-29,54.88,56.045,54.88,55.443,92339,0
2007-10-30,55.434,55.462,53.045,53.553,75951,0
2007-10-31,53.926,55.731,53.259,54.499,90263,0
2007-11-01,53.838,56.006,52.483,52.906,117053,0
2007-11-02,53.39,54.939,51.158,52.16,102144,0
2007-11-05,50.842,51.912,49.19,49.631,101548,0
2007-11-06,49.927,50.822,48.39,48.856,128997,0
2007-11-07,47.79,49.104,47.702,47.781,96720,0
2007-11-08,48.229,48.856,41.365,42.281,283216,0
2007-11-09,41.566,42.187,40.848,41.06,151112,0
2007-11-12,40.935,41.928,39.858,40.019,119174,0
2007-11-13,40.831,41.66,40.143,41.547,123327,0
2007-11-14,41.891,42.472,41.412,41.891,117816,0
2007-11-15,41.547,42.559,41.126,41.365,94697,0
2007-11-16,41.737,41.737,39.724,40.581,94084,0
2007-11-19,40.097,40.209,37.987,38.071,97236,0
2007-11-20,38.196,39.714,36.956,37.508,148794,0
2007-11-21,37.222,37.804,35.666,36.956,115024,0
2007-11-23,37.193,39.057,37.193,38.845,68925,0
2007-11-26,39.017,39.655,37.997,38.519,81912,0
2007-11-27,38.558,39.037,38.052,38.138,105383,0
2007-11-28,38.731,41.403,38.731,41.06,73605,0
2007-11-29,40.562,41.279,39.235,39.606,86678,0
2007-11-30,40.535,40.945,39.227,39.391,113319,0
2007-12-03,39.55,41.451,39.514,40.106,85187,0
2007-12-04,40.317,40.745,39.14,39.391,86060,0
2007-12-05,40.258,40.974,39.372,39.597,79467,0
2007-12-06,39.372,43.682,39.372,43.525,199522,0
2007-12-07,43.525,43.616,41.126,43.236,202246,0
2007-12-10,42.873,42.947,41.747,42.347,129239,0
2007-12-11,42.632,42.835,40.896,40.964,95525,0
2007-12-12,42.853,42.947,39.942,40.65,115603,0
2007-12-13,39.999,40.66,38.845,40.334,69379,0
2007-12-14,39.734,40.019,38.071,38.071,95849,0
2007-12-17,37.261,38.034,35.629,35.657,129837,0
2007-12-18,36.171,37.748,35.666,37.378,120427,0
2007-12-19,37.368,37.968,36.592,36.848,92682,0
2007-12-20,37.349,38.138,36.631,37.682,72239,0
2007-12-21,38.588,39.076,37.359,37.642,125698,0
2007-12-24,37.823,37.931,37.118,37.378,47613,0
2007-12-26,37.222,39.606,37.193,39.391,82377,0
2007-12-27,39.16,42.425,38.473,41.9,378998,0
2007-12-28,42.702,42.702,40.64,40.698,127640,0
2007-12-31,41.032,42.243,40.821,41.66,115596,0
2008-01-02,42.396,42.396,40.143,40.382,107840,0
2008-01-03,41.585,43.359,41.116,41.784,125204,0
2008-01-04,41.775,41.881,38.913,38.923,119832,0
2008-01-07,39.597,40.009,38.273,39.008,134144,0
2008-01-08,39.274,39.53,37.241,37.241,136870,0
2008-01-09,37.556,37.842,35.323,37.004,161168,0
2008-01-10,36.65,37.785,35.389,36.621,99767,0
2008-01-11,36.394,37.261,34.723,35.333,109081,0
2008-01-14,35.953,36.506,34.894,35.897,85011,0
2008-01-15,35.314,35.398,33.89,33.938,69764,0
2008-01-16,33.977,34.378,32.214,32.565,130291,0
2008-01-17,32.507,33.262,29.777,30.237,138444,0
2008-01-18,30.37,31.594,30.198,31.038,140450,0
2008-01-22,29.539,32.527,28.863,31.638,195954,0
2008-01-23,31.438,33.558,30.208,33.1,141923,0
2008-01-24,33.51,34.931,33.406,34.074,152312,0
2008-01-25,34.455,34.502,32.671,33.1,146077,0
2008-01-28,33.215,34.512,32.479,33.881,94554,0
2008-01-29,34.502,34.656,33.691,34.198,73086,0
2008-01-30,33.958,34.55,32.993,33.023,189536,0
2008-01-31,32.927,35.514,31.973,34.902,211895,0
2008-02-01,34.969,35.428,33.205,35.113,143246,0
2008-02-04,35.389,35.408,33.929,34.512,84617,0
2008-02-05,33.539,34.169,32.41,32.633,96538,0
2008-02-06,33.073,33.768,32.785,32.86,69921,0
2008-02-07,32.633,34.922,31.889,34.056,124851,0
2008-02-08,34.007,34.492,32.737,34.026,87648,0
2008-02-11,34.101,34.798,33.215,34.437,64731,0
2008-02-12,34.263,35.314,33.9,35.056,133755,0
2008-02-13,35.239,36.134,34.988,35.79,134527,0
2008-02-14,36.151,36.249,33.644,34.169,110700,0
2008-02-15,34.169,34.685,33.308,34.14,97824,0
2008-02-19,34.723,34.808,33.711,34.226,91298,0
2008-02-20,34.007,35.113,33.566,34.884,65520,0
2008-02-21,35.19,35.466,32.956,33.396,121738,0
2008-02-22,33.434,33.615,32.02,32.813,89347,0
2008-02-25,32.841,34.272,32.364,33.997,75391,0
2008-02-26,34.234,35.266,33.406,34.894,75233,0
2008-02-27,34.596,35.553,33.929,34.512,53907,0
2008-02-28,40.839,47.082,40.191,45.956,651707,0
2008-02-29,45.718,45.812,41.872,42.207,220308,0
2008-03-03,41.995,42.625,38.923,40.029,261075,0
2008-03-04,39.227,40.505,39.179,40.057,131030,0
2008-03-05,40.334,42.652,40.248,41.68,187980,0
2008-03-06,41.365,41.995,40.087,40.087,86704,0
2008-03-07,40.62,42.301,39.615,40.487,108160,0
2008-03-10,40.954,41.051,39.322,39.43,118705,0
2008-03-11,40.764,41.794,40.248,41.621,123332,0
2008-03-12,42.042,42.769,40.601,42.072,178667,0
2008-03-13,41.192,43.254,40.708,43.254,164325,0
2008-03-14,43.906,44.095,40.831,41.519,126777,0
2008-03-17,40.097,43.359,39.858,42.607,137949,0
2008-03-18,43.76,46.969,42.769,46.863,203366,0
2008-03-19,46.959,48.677,44.619,44.666,172525,0
2008-03-20,45.364,48.249,45.297,48.105,199878,0
2008-03-24,48.659,49.049,46.127,46.356,189763,0
2008-03-25,46.596,49.745,45.812,49.142,101668,0
2008-03-26,49.152,49.152,47.378,48.572,69079,0
2008-03-27,46.634,49.085,45.584,46.805,221994,0
2008-03-28,47.482,48.239,44.389,45.432,142725,0
2008-03-31,45.956,46.757,44.467,44.649,109379,0
2008-04-01,44.25,45.23,44.144,44.525,175629,0
2008-04-02,44.982,45.746,43.906,44.761,148902,0
2008-04-03,44.859,45.479,44.33,44.869,101531,0
2008-04-04,44.859,45.355,43.682,44.438,227211,0
2008-04-07,44.649,45.718,43.046,43.417,148241,0
2008-04-08,42.947,43.359,41.717,42.406,188787,0
2008-04-09,43.254,43.932,42.225,43.086,166107,0
2008-04-10,42.947,44.752,42.482,44.276,108480,0
2008-04-11,43.896,43.896,41.853,42.197,83072,0
2008-04-14,42.386,44.24,42.003,42.863,123913,0
2008-04-15,43.309,43.553,41.995,42.577,62705,0
2008-04-16,43.254,45.526,43.254,44.312,140545,0
2008-04-17,44.379,44.619,43.379,43.819,58587,0
2008-04-18,44.829,45.546,44.105,45.373,120164,0
2008-04-21,45.316,46.366,45.011,46.127,107893,0
2008-04-22,45.728,46.117,43.339,44.152,118550,0
2008-04-23,44.379,44.742,43.056,44.017,73440,0
2008-04-24,44.555,44.61,42.262,43.74,102088,0
2008-04-25,43.932,44.467,42.73,43.74,59628,0
2008-04-28,44.525,45.699,44.076,45.546,133828,0
2008-04-29,45.564,45.594,43.379,43.925,119976,0
2008-04-30,44.027,45.011,43.417,43.702,75430,0
2008-05-01,43.779,46.462,43.779,45.737,134730,0
2008-05-02,46.289,46.863,44.742,45.756,105538,0
2008-05-05,45.812,45.861,44.036,44.917,102024,0
2008-05-06,44.584,45.25,43.968,44.889,73543,0
2008-05-07,44.134,45.124,43.236,43.349,126359,0
2008-05-08,43.056,43.563,40.754,40.754,217978,0
2008-05-09,41.042,43.279,40.754,41.511,161404,0
2008-05-12,41.918,41.918,41.184,41.602,106899,0
2008-05-13,41.717,43.711,41.279,43.086,109222,0
2008-05-14,43.389,45.163,43.389,44.629,155233,0
2008-05-15,44.859,46.624,44.859,45.956,130536,0
2008-05-16,46.147,47.053,45.096,45.899,95331,0
2008-05-19,46.09,46.785,44.927,45.555,94715,0
2008-05-20,44.907,45.63,44.046,44.694,78091,0
2008-05-21,44.829,45.928,44.22,44.574,130224,0
2008-05-22,44.869,45.507,43.941,44.982,70000,0
2008-05-23,41.422,41.422,35.456,36.631,1526075,0
2008-05-27,37.108,37.108,34.94,35.723,634468,0
2008-05-28,35.085,35.858,33.691,34.198,510745,0
2008-05-29,34.056,35.105,34.007,34.064,311473,0
2008-05-30,34.616,35.209,33.977,34.579,167424,0
2008-06-02,34.838,35.056,33.406,33.9,245196,0
2008-06-03,34.464,34.828,33.253,33.758,254424,0
2008-06-04,33.558,34.322,33.308,33.444,204907,0
2008-06-05,33.539,34.388,33.406,34.368,158415,0
2008-06-06,34.056,34.056,33.215,33.346,188966,0
2008-06-09,33.89,34.351,32.889,33.271,198594,0
2008-06-10,33.205,33.663,32.975,33.491,211442,0
2008-06-11,33.299,33.299,31.935,31.973,238186,0
2008-06-12,32.546,32.795,31.928,32.154,159300,0
2008-06-13,32.633,33.148,32.068,32.965,210543,0
2008-06-16,32.757,34.361,32.4,34.361,213572,0
2008-06-17,34.788,34.788,34.083,34.455,166002,0
2008-06-18,34.408,34.838,33.073,33.253,248220,0
2008-06-19,33.003,33.9,32.459,33.386,72766,0
2008-06-20,33.215,33.825,32.02,32.347,119825,0
2008-06-23,32.29,32.766,31.973,31.973,81595,0
2008-06-24,31.973,32.328,30.667,31.419,142692,0
2008-06-25,31.536,31.899,31.105,31.362,115031,0
2008-06-26,30.77,30.932,29.425,29.703,187709,0
2008-06-27,30.074,30.493,28.872,29.006,426782,0
2008-06-30,28.708,29.931,28.679,29.481,193218,0
2008-07-01,28.757,28.757,26.963,28.128,261863,0
2008-07-02,27.908,27.908,26.343,26.419,206693,0
2008-07-03,26.456,26.79,25.779,25.933,99763,0
2008-07-07,26.343,26.761,24.443,24.595,312194,0
2008-07-08,24.672,25.281,23.221,25.263,251874,0
2008-07-09,25.455,25.741,24.118,24.348,130315,0
2008-07-10,24.281,24.416,23.394,23.575,160499,0
2008-07-11,23.384,23.755,22.056,22.915,268000,0
2008-07-14,23.278,24.147,22.811,23.879,167202,0
2008-07-15,23.478,25.281,22.697,24.426,164330,0
2008-07-16,24.604,25.644,23.774,25.579,145276,0
2008-07-17,25.96,26.79,25.541,26.323,147471,0
2008-07-18,26.466,26.963,25.694,26.675,142984,0
2008-07-21,26.695,27.755,26.362,27.536,96866,0
2008-07-22,27.334,27.955,26.733,27.812,120998,0
2008-07-23,27.832,29.834,27.686,29.367,167616,0
2008-07-24,29.786,29.786,27.172,27.324,168729,0
2008-07-25,27.508,28.632,27.125,28.394,102954,0
2008-07-28,28.232,28.423,26.265,26.544,104857,0
2008-07-29,26.79,28.09,26.79,27.566,92939,0
2008-07-30,27.657,27.946,26.944,27.604,89289,0
2008-07-31,27.42,28.157,27.305,27.851,80309,0
2008-08-01,27.812,28.718,27.019,28.566,149062,0
2008-08-04,28.575,28.575,27.202,27.297,150595,0
2008-08-05,27.517,28.785,27.517,28.767,174578,0
2008-08-06,28.853,29.73,28.194,29.501,127045,0
2008-08-07,29.282,29.767,28.298,28.375,96767,0
2008-08-08,28.375,31.381,28.375,30.932,131039,0
2008-08-11,30.552,31.945,29.826,31.869,125752,0
2008-08-12,31.82,33.023,31.268,33.013,156506,0
2008-08-13,33.023,33.644,32.184,33.462,127365,0
2008-08-14,33.682,34.398,33.406,33.862,90888,0
2008-08-15,34.263,34.428,32.214,32.69,125870,0
2008-08-18,32.927,33.262,31.945,32.42,134220,0
2008-08-19,31.991,32.318,30.916,31.134,116729,0
2008-08-20,31.143,32.795,31.143,31.611,141083,0
2008-08-21,31.332,32.565,30.999,32.058,91494,0
2008-08-22,32.298,32.841,31.744,31.84,94147,0
2008-08-25,32.001,32.43,31.211,31.476,47246,0
2008-08-26,31.409,32.224,31.362,32.106,75066,0
2008-08-27,32.058,32.058,31.163,31.4,72999,0
2008-08-28,30.818,31.391,29.292,30.628,357394,0
2008-08-29,30.256,31.457,30.256,30.951,99860,0
2008-09-02,31.419,32.164,30.266,30.58,81685,0
2008-09-03,30.503,31.221,30.247,30.608,49294,0
2008-09-04,30.352,30.352,29.444,29.636,116518,0
2008-09-05,29.332,29.826,28.06,29.656,102632,0
2008-09-08,30.97,30.98,28.881,29.588,72084,0
2008-09-09,29.588,29.826,28.022,28.022,78522,0
2008-09-10,28.031,29.406,27.686,29.177,76888,0
2008-09-11,28.585,29.35,28.08,29.204,83510,0
2008-09-12,29.072,30.332,29.072,29.597,68854,0
2008-09-15,28.604,30.552,28.222,29.204,63195,0
2008-09-16,28.403,31.018,27.676,30.798,111803,0
2008-09-17,30.111,30.637,29.282,30.571,138895,0
2008-09-18,30.925,33.777,30.111,33.177,171462,0
2008-09-19,34.894,36.496,33.346,33.91,195768,0
2008-09-22,33.566,34.272,32.459,32.937,48685,0
2008-09-23,32.899,33.406,32.106,32.115,46324,0
2008-09-24,32.03,33.023,31.973,32.364,49706,0
2008-09-25,32.68,33.356,31.536,31.919,36804,0
2008-09-26,31.008,31.945,30.951,31.8,32443,0
2008-09-29,31.163,31.791,21.95,26.858,233525,0
2008-09-30,26.371,28.949,26.343,28.222,105432,0
2008-10-01,28.06,28.539,26.77,27.946,74358,0
2008-10-02,27.686,27.975,25.446,25.503,141591,0
2008-10-03,25.951,25.951,23.318,23.774,87496,0
2008-10-06,22.934,23.278,21.14,23.06,117147,0
2008-10-07,23.298,23.404,20.73,20.739,72269,0
2008-10-08,20.226,21.341,18.851,19.04,219861,0
2008-10-09,19.528,20.635,18.163,18.258,159096,0
2008-10-10,17.658,19.557,16.281,19.298,134750,0
2008-10-13,19.882,20.73,19.384,20.588,140689,0
2008-10-14,21.379,22.202,20.236,20.406,155121,0
2008-10-15,20.206,20.471,18.116,18.116,188103,0
2008-10-16,18.372,20.989,17.754,20.979,195920,0
2008-10-17,20.013,22.421,20.005,20.452,135281,0
2008-10-20,20.69,22.304,20.635,22.182,95201,0
2008-10-21,21.924,23.613,21.732,22.144,81323,0
2008-10-22,21.694,21.904,19.145,19.775,117913,0
2008-10-23,19.567,20.108,17.561,18.535,121095,0
2008-10-24,17.228,18.334,17.228,17.466,85225,0
2008-10-27,17.218,18.316,16.559,16.559,77122,0
2008-10-28,16.883,17.981,16.149,17.886,67352,0
2008-10-29,18.106,19.184,18,18.392,53753,0
2008-10-30,19.174,20.521,18.908,20.283,80087,0
2008-10-31,20.177,21.95,19.614,21.476,49061,0
2008-11-03,21.457,22.887,21.054,22.677,345879,0
2008-11-04,23.144,23.555,22.182,22.687,418111,0
2008-11-05,22.402,23.144,21.722,22.134,271992,0
2008-11-06,21.878,21.904,18.725,19.394,401906,0
2008-11-07,19.634,21.264,19.45,21.14,211409,0
2008-11-10,21.771,22.114,20.256,20.864,93800,0
2008-11-11,21.684,21.684,19.08,19.365,88728,0
2008-11-12,19.06,19.06,16.54,16.645,76684,0
2008-11-13,16.703,18.136,14.907,17.942,130074,0
2008-11-14,17.618,17.886,16.227,16.387,91377,0
2008-11-17,16.281,16.52,15.27,15.432,79904,0
2008-11-18,15.461,16.674,14.564,15.366,93762,0
2008-11-19,15.156,15.156,13.954,14.011,72330,0
2008-11-20,13.83,13.934,12.215,12.235,75423,0
2008-11-21,12.529,13.257,11.473,13.153,95363,0
2008-11-24,13.323,15.27,12.549,15.053,81893,0
2008-11-25,15.27,15.5,13.954,15.414,71776,0
2008-11-26,14.965,17.066,14.729,16.892,49352,0
2008-11-28,16.454,16.454,15.52,16.006,41396,0
2008-12-01,15.395,15.73,13.984,14.173,60744,0
2008-12-02,14.438,15.043,14.144,15.043,30858,0
2008-12-03,14.544,16.217,14.164,15.375,56253,0
2008-12-04,14.975,15.748,14.603,14.802,42348,0
2008-12-05,14.524,15.73,13.668,15.644,63254,0
2008-12-08,16.016,17.274,15.758,17.076,87713,0
2008-12-09,16.236,17.37,15.996,16.217,90678,0
2008-12-10,16.503,17.342,15.976,16.978,37298,0
2008-12-11,16.484,16.929,13.849,14.497,117945,0
2008-12-12,14.317,14.366,13.086,13.639,165489,0
2008-12-15,13.733,14.357,12.885,12.885,151490,0
2008-12-16,13.124,13.83,13.124,13.208,238143,0
2008-12-17,13.228,14.317,13.228,13.639,145927,0
2008-12-18,13.849,14.448,13.372,13.476,123212,0
2008-12-19,13.898,14.308,13.323,13.438,157838,0
2008-12-22,13.448,13.448,11.842,12.264,107666,0
2008-12-23,12.372,12.648,11.93,11.99,113253,0
2008-12-24,12.038,12.12,11.616,11.833,32707,0
2008-12-26,11.882,11.93,11.643,11.786,43225,0
2008-12-29,11.872,11.872,11.271,11.445,84972,0
2008-12-30,11.454,11.759,11.359,11.397,82984,0
2008-12-31,11.397,11.862,11.271,11.454,155009,0
2009-01-02,11.491,12.694,11.454,12.342,190899,0
2009-01-05,12.78,14.428,12.028,14.124,167472,0
2009-01-06,14.308,14.792,14.21,14.327,120631,0
2009-01-07,14.308,14.564,13.859,14.087,64132,0
2009-01-08,13.974,14.869,13.609,14.21,75426,0
2009-01-09,14.288,14.544,13.649,13.649,55114,0
2009-01-12,13.668,14.049,13.381,13.599,68232,0
2009-01-13,13.476,14.183,13.381,13.878,96879,0
2009-01-14,13.466,13.964,13.038,13.515,123974,0
2009-01-15,13.456,13.599,12.569,13.592,82283,0
2009-01-16,13.742,14.011,13.076,13.715,54616,0
2009-01-20,13.8,13.8,12.436,12.579,71194,0
2009-01-21,12.456,12.875,12.066,12.658,86573,0
2009-01-22,12.456,13.009,11.98,12.362,40313,0
2009-01-23,11.92,12.456,11.92,12.112,57237,0
2009-01-26,12.103,12.932,12.103,12.855,63814,0
2009-01-27,12.865,13.564,12.845,13.515,68768,0
2009-01-28,13.771,14.554,13.725,14.554,61965,0
2009-01-29,14.298,14.506,13.448,13.83,47452,0
2009-01-30,14.049,14.049,13.428,13.535,37088,0
2009-02-02,13.267,13.83,12.895,13.545,73534,0
2009-02-03,13.535,13.535,13.095,13.257,48521,0
2009-02-04,13.323,13.974,13.323,13.515,47773,0
2009-02-05,13.353,14.515,13.208,14.366,67766,0
2009-02-06,14.317,15.395,14.192,15.357,52762,0
2009-02-09,15.27,16.064,14.821,15.92,152817,0
2009-02-10,15.748,16.198,14.448,14.574,59867,0
2009-02-11,14.593,15.033,14.347,14.821,26820,0
2009-02-12,14.357,14.757,13.84,14.651,46822,0
2009-02-13,14.623,14.965,14.385,14.831,44237,0
2009-02-17,15.823,15.823,14.524,14.917,92241,0
2009-02-18,15.053,15.253,14.03,14.792,68549,0
2009-02-19,15.004,15.004,13.668,13.888,56300,0
2009-02-20,13.639,13.84,12.677,13.057,67439,0
2009-02-23,13.333,13.79,13.248,13.372,70123,0
2009-02-24,13.574,14.183,13.248,14.049,41098,0
2009-02-25,14.021,14.173,13.294,13.353,59685,0
2009-02-26,13.486,14.173,13.353,13.363,44963,0
2009-02-27,12.165,12.165,9.743,11.082,232482,0
2009-03-02,11.025,11.759,10.871,10.881,130051,0
2009-03-03,11.073,11.073,9.557,10.268,81264,0
2009-03-04,10.511,10.757,9.3248,9.334,74420,0
2009-03-05,9.2286,9.296,8.7043,9.2013,99517,0
2009-03-06,9.3151,9.3151,8.3322,8.7905,143366,0
2009-03-09,8.6282,8.6282,7.9217,7.9983,49691,0
2009-03-10,8.227,9.3062,8.1223,9.2201,84859,0
2009-03-11,9.334,9.851,9.1628,9.4095,111599,0
2009-03-12,9.343,10.539,9.1628,10.481,74047,0
2009-03-13,10.593,10.775,10.325,10.576,43055,0
2009-03-16,10.668,11.339,10.432,10.521,53391,0
2009-03-17,10.404,10.557,10.107,10.315,66804,0
2009-03-18,10.305,10.947,9.963,10.501,66718,0
2009-03-19,10.631,10.956,10.539,10.612,55090,0
2009-03-20,10.747,10.844,10.241,10.315,56194,0
2009-03-23,10.631,11.96,10.423,11.92,56634,0
2009-03-24,11.625,12.165,11.3,11.32,60195,0
2009-03-25,11.445,11.814,10.889,11.5,45986,0
2009-03-26,11.683,11.92,11.491,11.852,69579,0
2009-03-27,11.587,11.606,11.223,11.291,43696,0
2009-03-30,10.956,11.261,10.175,10.354,62841,0
2009-03-31,10.547,11.082,10.021,10.146,118163,0
2009-04-01,10.146,10.707,9.851,10.697,43759,0
2009-04-02,10.986,12.185,10.586,11.97,71736,0
2009-04-03,11.97,13.984,11.833,13.592,98797,0
2009-04-06,13.456,13.456,12.628,12.895,67577,0
2009-04-07,12.549,12.77,11.96,11.97,70065,0
2009-04-08,12.075,12.474,11.882,12.185,59129,0
2009-04-09,12.381,13.353,12.381,13.18,77102,0
2009-04-13,12.932,13.456,12.826,13.294,34411,0
2009-04-14,13.095,13.391,13.095,13.104,27857,0
2009-04-15,13.029,13.208,12.78,13.171,25737,0
2009-04-16,13.353,14.308,13.228,14.202,20884,0
2009-04-17,14.25,14.524,14.078,14.347,23744,0
2009-04-20,14.087,14.087,12.799,12.799,83060,0
2009-04-21,12.76,14.059,12.658,13.84,62066,0
2009-04-22,13.82,14.144,13.535,13.658,35737,0
2009-04-23,13.545,13.545,12.12,12.714,65370,0
2009-04-24,12.875,13.599,12.723,13.476,42785,0
2009-04-27,13.343,13.574,12.677,12.855,48444,0
2009-04-28,12.704,12.885,12.418,12.418,19101,0
2009-04-29,12.588,13.304,12.436,13.304,68236,0
2009-04-30,13.486,14.773,13.486,14.632,94684,0
2009-05-01,14.506,14.524,13.849,14.24,21370,0
2009-05-04,14.25,14.438,14.04,14.376,50128,0
2009-05-05,14.317,14.438,14.078,14.134,31600,0
2009-05-06,14.288,14.84,14.23,14.24,77610,0
2009-05-07,14.506,14.524,13.583,13.725,40095,0
2009-05-08,14.021,14.554,14.021,14.554,38809,0
2009-05-11,14.192,14.86,14.087,14.86,52973,0
2009-05-12,14.907,15.137,14.564,15.099,45957,0
2009-05-13,14.84,14.888,13.715,13.761,44041,0
2009-05-14,13.917,14.421,13.898,14.021,36276,0
2009-05-15,14.069,14.069,13.535,13.555,30050,0
2009-05-18,13.81,14.69,13.574,14.661,22988,0
2009-05-19,14.7,14.71,14.25,14.438,17381,0
2009-05-20,14.366,14.554,13.79,13.934,31372,0
2009-05-21,13.752,14.23,13.687,13.733,40008,0
2009-05-22,13.8,13.984,12.466,12.608,59518,0
2009-05-26,12.52,13.752,12.456,13.715,49918,0
2009-05-27,13.564,14.357,13.438,13.515,46146,0
2009-05-28,13.609,13.954,13.238,13.678,20518,0
2009-05-29,13.849,14.192,13.535,13.705,37011,0
2009-06-01,12.314,12.972,11.463,12.733,223006,0
2009-06-02,12.529,12.942,12.381,12.588,82065,0
2009-06-03,12.492,12.895,12.284,12.895,45226,0
2009-06-04,13.009,14.26,12.579,14.183,53254,0
2009-06-05,14.22,14.279,13.363,13.82,61480,0
2009-06-08,13.609,13.993,13.466,13.583,31139,0
2009-06-09,13.535,13.993,13.535,13.583,26185,0
2009-06-10,14.298,14.298,13.238,13.687,56932,0
2009-06-11,13.649,14.506,13.343,14.21,45638,0
2009-06-12,14.001,14.593,13.619,14.477,30877,0
2009-06-15,14.308,14.487,13.859,14.317,87006,0
2009-06-16,14.288,14.554,14.154,14.269,27631,0
2009-06-17,14.395,14.564,14.173,14.279,31135,0
2009-06-18,14.21,14.421,13.639,14.134,26778,0
2009-06-19,14.428,14.477,13.84,14.347,53185,0
2009-06-22,14.173,14.173,13.649,13.771,45468,0
2009-06-23,13.84,14.269,13.599,13.8,41184,0
2009-06-24,13.888,14.413,13.668,14.124,42904,0
2009-06-25,14.173,14.458,13.639,14.458,32511,0
2009-06-26,14.317,14.642,13.944,14.554,96898,0
2009-06-29,14.477,14.773,14.154,14.729,36215,0
2009-06-30,14.792,15.023,14.642,14.917,37656,0
2009-07-01,14.831,15.375,14.534,15.375,39168,0
2009-07-02,15.023,15.091,14.671,14.782,45086,0
2009-07-06,14.782,14.792,14.154,14.506,29597,0
2009-07-07,14.468,14.593,14.308,14.308,23555,0
2009-07-08,14.347,14.448,14.096,14.298,26608,0
2009-07-09,14.376,14.395,14.096,14.24,45317,0
2009-07-10,14.078,14.357,14.078,14.298,20916,0
2009-07-13,14.173,15.224,14.134,14.897,38177,0
2009-07-14,14.84,14.985,14.317,14.878,37847,0
2009-07-15,15.091,16.1,14.86,15.92,27956,0
2009-07-16,15.748,16.54,15.338,16.446,28219,0
2009-07-17,16.493,16.616,15.682,16.407,27657,0
2009-07-20,16.654,16.761,16.493,16.654,44183,0
2009-07-21,16.752,16.761,16.178,16.417,43565,0
2009-07-22,16.368,16.836,16.139,16.79,32053,0
2009-07-23,16.703,17.628,16.54,17.57,34778,0
2009-07-24,17.342,18.372,17.332,18.145,27696,0
2009-07-27,18.02,18.585,17.942,18.249,51959,0
2009-07-28,18.106,18.612,18.03,18.602,36979,0
2009-07-29,18.362,18.657,18.02,18.469,24908,0
2009-07-30,18.657,18.898,18.249,18.602,40794,0
2009-07-31,18.45,18.983,18.421,18.63,49187,0
2009-08-03,18.63,19.002,18.372,18.774,32727,0
2009-08-04,18.515,18.983,18.515,18.831,14476,0
2009-08-05,18.764,18.792,18.296,18.402,30097,0
2009-08-06,18.515,18.783,18.372,18.392,36770,0
2009-08-07,18.745,19.09,18.496,18.983,21395,0
2009-08-10,18.735,19.45,18.612,19.45,33792,0
2009-08-11,19.327,19.327,18.697,18.955,21150,0
2009-08-12,19.031,19.518,18.927,19.125,19172,0
2009-08-13,19.413,19.421,18.964,19.355,14453,0
2009-08-14,19.308,19.317,19.002,19.27,23518,0
2009-08-17,18.783,18.908,18.352,18.565,34612,0
2009-08-18,18.677,18.851,18.515,18.735,74458,0
2009-08-19,18.487,18.754,18.469,18.707,15962,0
2009-08-20,18.707,18.851,18.647,18.822,10059,0
2009-08-21,19.098,19.44,18.774,19.04,48947,0
2009-08-24,19.08,19.431,18.918,18.945,31432,0
2009-08-25,18.841,19.09,18.802,18.992,17417,0
2009-08-26,18.831,19.27,18.831,19.234,21741,0
2009-08-27,19.243,19.355,18.697,19.355,17727,0
2009-08-28,18.145,18.575,16.703,18.087,174784,0
2009-08-31,17.828,17.828,15.795,15.91,75182,0
2009-09-01,15.766,16.417,14.564,14.955,96191,0
2009-09-02,14.945,15.748,14.869,15.549,58082,0
2009-09-03,15.805,15.91,15.043,15.299,22601,0
2009-09-04,15.27,15.892,15.27,15.785,38814,0
2009-09-08,15.863,15.883,15.357,15.52,37345,0
2009-09-09,15.338,15.833,15.338,15.785,26545,0
2009-09-10,15.795,16.559,15.605,16.54,39421,0
2009-09-11,16.654,16.827,16.236,16.79,25489,0
2009-09-14,16.493,16.846,16.256,16.77,13923,0
2009-09-15,16.684,16.846,16.358,16.752,14188,0
2009-09-16,16.733,16.892,16.703,16.874,28275,0
2009-09-17,16.79,16.892,16.626,16.77,41357,0
2009-09-18,16.808,16.902,16.272,16.902,45302,0
2009-09-21,16.654,16.929,16.3,16.817,18981,0
2009-09-22,16.559,16.703,16.427,16.53,8397,0
2009-09-23,16.761,16.855,16.377,16.587,13491,0
2009-09-24,16.417,16.723,16.31,16.53,17254,0
2009-09-25,16.427,16.53,16.236,16.511,7254,0
2009-09-28,16.33,16.892,16.236,16.874,15035,0
2009-09-29,16.846,16.892,16.511,16.674,39158,0
2009-09-30,16.743,16.761,16.227,16.3,17825,0
2009-10-01,16.227,16.31,15.441,15.441,20110,0
2009-10-02,15.338,15.529,15.185,15.253,16846,0
2009-10-05,15.29,16.1,15.175,15.605,26172,0
2009-10-06,15.654,15.9,15.299,15.721,14624,0
2009-10-07,15.567,15.738,15.338,15.73,13667,0
2009-10-08,15.785,15.863,15.451,15.451,31957,0
2009-10-09,15.49,15.805,15.338,15.691,20453,0
2009-10-12,15.51,16.119,15.395,15.395,24309,0
2009-10-13,15.328,15.615,15.147,15.558,38510,0
2009-10-14,15.833,17.046,15.701,16.752,57819,0
2009-10-15,16.684,16.684,15.785,15.929,223099,0
2009-10-16,16.036,16.217,15.004,15.873,92759,0
2009-10-19,15.986,16.446,15.605,16.188,18197,0
2009-10-20,16.227,16.227,15.805,15.996,14506,0
2009-10-21,15.92,16.207,15.843,15.883,39889,0
2009-10-22,15.823,16.397,15.823,16.263,25671,0
2009-10-23,16.33,16.511,15.929,15.986,14993,0
2009-10-26,15.996,16.3,15.939,16.227,22597,0
2009-10-27,16.246,16.368,15.644,16.178,20286,0
2009-10-28,15.682,16.1,14.593,14.661,70194,0
2009-10-29,14.888,15.432,14.888,15.309,21434,0
2009-10-30,15.214,15.366,14.985,15.175,19408,0
2009-11-02,15.185,15.185,14.544,14.739,21521,0
2009-11-03,14.642,14.85,14.428,14.623,17028,0
2009-11-04,14.757,14.86,14.164,14.164,13749,0
2009-11-05,14.395,14.749,14.337,14.72,18632,0
2009-11-06,14.438,14.651,14.347,14.403,12754,0
2009-11-09,14.385,14.831,14.385,14.821,13789,0
2009-11-10,14.792,15.043,14.544,14.632,9287,0
2009-11-11,14.68,14.965,14.68,14.739,15664,0
2009-11-12,14.68,15.004,14.144,14.144,20995,0
2009-11-13,14.25,14.792,14.134,14.671,10189,0
2009-11-16,14.7,15.224,14.68,14.955,23643,0
2009-11-17,14.792,14.85,14.603,14.757,13790,0
2009-11-18,15.013,15.013,14.7,14.782,10926,0
2009-11-19,14.749,14.995,14.269,14.366,14117,0
2009-11-20,14.202,14.308,14.059,14.26,21897,0
2009-11-23,14.554,14.782,14.183,14.68,11136,0
2009-11-24,14.739,14.739,14.114,14.438,19901,0
2009-11-25,14.487,14.506,14.173,14.288,18903,0
2009-11-27,14.173,14.438,14.173,14.23,10678,0
2009-11-30,14.164,14.164,13.238,13.599,40958,0
2009-12-01,13.78,14.298,13.199,14.114,100371,0
2009-12-02,14.114,14.671,13.964,14.477,13140,0
2009-12-03,14.497,14.497,13.752,13.83,11758,0
2009-12-04,14.173,14.308,13.82,14.124,16499,0
2009-12-07,14.049,14.357,13.658,14.327,9720,0
2009-12-08,13.925,14.279,13.925,14.24,18763,0
2009-12-09,14.21,15.795,13.742,15.558,51784,0
2009-12-10,15.682,15.795,14.7,14.792,57784,0
2009-12-11,14.821,15.004,13.984,14.515,19316,0
2009-12-14,14.544,14.897,13.907,14.782,34846,0
2009-12-15,14.766,14.84,14.428,14.524,31772,0
2009-12-16,14.385,14.84,14.03,14.757,79129,0
2009-12-17,14.564,14.792,14.26,14.438,14573,0
2009-12-18,14.623,14.623,14.049,14.144,75339,0
2009-12-21,14.087,14.564,14.078,14.21,41651,0
2009-12-22,14.087,14.366,13.649,13.81,44067,0
2009-12-23,13.859,14.096,13.629,14.001,14000,0
2009-12-24,14.021,14.134,13.742,13.888,11606,0
2009-12-28,13.8,13.83,13.515,13.771,20268,0
2009-12-29,13.761,14.059,13.639,13.954,22200,0
2009-12-30,13.849,14.192,13.84,14.144,33241,0
2009-12-31,14.096,14.23,14.087,14.124,22267,0
2010-01-04,14.24,15.023,14.24,14.878,29430,0
2010-01-05,14.812,15.738,14.71,15.567,45869,0
2010-01-06,15.51,16.084,15.51,15.957,37213,0
2010-01-07,15.966,17.745,15.966,17.466,86288,0
2010-01-08,17.466,17.475,17.026,17.466,20062,0
2010-01-11,17.628,17.628,16.52,16.902,44429,0
2010-01-12,16.694,16.79,16.32,16.645,22606,0
2010-01-13,16.77,17.105,16.587,17.086,11919,0
2010-01-14,16.684,16.939,16.587,16.596,28643,0
2010-01-15,16.684,16.846,16.11,16.227,26189,0
2010-01-19,16.217,16.417,15.758,16.227,15267,0
2010-01-20,16.045,16.29,15.654,15.892,17662,0
2010-01-21,15.873,16.006,15.605,15.682,22985,0
2010-01-22,15.711,16.091,15.625,15.701,22358,0
2010-01-25,15.929,16.091,15.682,15.892,12008,0
2010-01-26,15.785,16.407,15.785,15.883,18864,0
2010-01-27,15.748,16.159,15.748,16.091,10022,0
2010-01-28,16.129,16.256,15.863,15.892,21003,0
2010-01-29,16.091,16.377,15.892,15.996,31520,0
2010-02-01,16.11,16.11,15.883,15.948,18948,0
2010-02-02,16.1,16.1,15.863,15.9,18335,0
2010-02-03,15.873,16.045,15.863,15.929,15611,0
2010-02-04,16.026,16.054,15.892,15.929,66292,0
2010-02-05,15.92,15.996,15.758,15.996,35888,0
2010-02-08,15.892,15.986,15.833,15.873,22492,0
2010-02-09,16.149,16.34,15.863,16.246,14787,0
2010-02-10,16.119,16.464,15.91,16.217,45659,0
2010-02-11,16.207,16.32,15.833,16.236,34966,0
2010-02-12,16.064,16.188,16.026,16.045,10087,0
2010-02-16,16.198,16.198,15.929,16.198,10814,0
2010-02-17,16.198,16.511,16.064,16.407,47155,0
2010-02-18,16.34,16.407,16.281,16.3,19860,0
2010-02-19,16.3,16.694,16.227,16.654,42731,0
2010-02-22,16.694,17.125,16.54,16.921,32551,0
2010-02-23,16.939,17.115,16.606,16.939,18059,0
2010-02-24,16.998,17.125,16.674,16.743,27790,0
2010-02-25,16.53,16.817,16.387,16.817,21772,0
2010-02-26,16.78,16.949,16.454,16.559,16158,0
2010-03-01,16.703,16.855,16.511,16.743,14752,0
2010-03-02,16.723,17.046,16.54,16.817,22082,0
2010-03-03,16.798,17.105,16.511,17.036,30686,0
2010-03-04,17.036,17.086,16.921,17.086,10651,0
2010-03-05,17.134,17.57,16.912,17.524,17636,0
2010-03-08,17.524,17.771,17.485,17.763,6649,0
2010-03-09,17.828,18.136,17.828,18.03,21722,0
2010-03-10,17.981,18.116,17.745,17.857,38274,0
2010-03-11,17.19,17.19,16.511,16.684,57866,0
2010-03-12,16.227,16.684,16.036,16.217,62690,0
2010-03-15,16.084,16.368,15.404,15.549,45761,0
2010-03-16,15.654,16.139,15.375,16.074,30738,0
2010-03-17,16.139,16.272,16.1,16.217,48035,0
2010-03-18,16.32,16.32,15.996,16.159,20459,0
2010-03-19,16.246,16.3,15.795,16.178,46848,0
2010-03-22,16.084,16.454,16.084,16.246,12652,0
2010-03-23,16.246,16.246,16.1,16.207,15082,0
2010-03-24,16.198,16.227,16.036,16.054,16719,0
2010-03-25,16.178,16.246,16.036,16.036,14635,0
2010-03-26,16.149,16.227,16.064,16.119,11540,0
2010-03-29,16.217,16.31,15.996,16.263,21312,0
2010-03-30,16.227,16.664,16.207,16.596,18662,0
2010-03-31,16.569,17.017,16.054,16.064,63542,0
2010-04-01,16.045,16.207,15.701,15.814,13940,0
2010-04-05,15.823,16.198,15.805,16.159,16432,0
2010-04-06,16.084,16.149,15.976,16.074,11734,0
2010-04-07,16.006,16.713,16.006,16.636,19277,0
2010-04-08,16.616,16.616,16.207,16.569,8649,0
2010-04-09,16.33,16.53,16.198,16.236,13994,0
2010-04-12,16.236,16.503,16.227,16.256,26315,0
2010-04-13,16.1,16.464,16.1,16.464,58749,0
2010-04-14,16.493,17.105,16.417,17.105,19551,0
2010-04-15,16.988,17.419,16.939,17.39,15874,0
2010-04-16,17.38,17.648,17.115,17.466,26700,0
2010-04-19,17.322,17.686,17.322,17.658,21759,0
2010-04-20,17.763,18.725,17.725,18.725,17942,0
2010-04-21,18.657,18.983,18.657,18.822,17300,0
2010-04-22,18.687,18.918,18.316,18.869,18677,0
2010-04-23,18.879,18.937,18.647,18.937,7287,0
2010-04-26,18.851,19.194,18.602,18.774,30606,0
2010-04-27,18.63,18.898,18.136,18.163,16542,0
2010-04-28,18.362,18.402,17.837,18.334,241924,0
2010-04-29,18.44,19.125,18.44,19.125,15824,0
2010-04-30,19.194,19.262,18.431,18.575,44880,0
2010-05-03,18.612,18.612,18.173,18.595,14673,0
2010-05-04,18.249,18.352,17.961,18.352,39864,0
2010-05-05,18.059,18.496,16.864,16.988,44709,0
2010-05-06,16.912,17.19,15.441,16.1,63753,0
2010-05-07,16.129,16.474,15.347,15.49,41264,0
2010-05-10,16.263,16.817,15.49,16.596,21366,0
2010-05-11,16.387,17.551,15.939,17.143,16308,0
2010-05-12,17.2,17.951,17.066,17.876,21981,0
2010-05-13,17.725,17.725,17.218,17.303,13164,0
2010-05-14,17.076,17.076,16.168,16.377,19263,0
2010-05-17,16.454,16.454,15.404,15.92,25934,0
2010-05-18,16.11,16.407,15.795,15.805,20364,0
2010-05-19,15.654,15.795,14.869,15.529,36813,0
2010-05-20,15.099,15.833,14.812,15.166,52525,0
2010-05-21,14.85,15.395,14.792,15.013,45655,0
2010-05-24,15.109,15.109,14.173,14.24,49772,0
2010-05-25,14.087,14.134,13.639,14.059,28891,0
2010-05-26,13.869,14.366,13.8,13.859,80031,0
2010-05-27,14.21,16.883,14.21,16.664,86015,0
2010-05-28,16.654,16.958,16.29,16.397,79940,0
2010-06-01,16.596,16.694,15.644,15.948,71073,0
2010-06-02,15.996,17.125,15.873,16.674,49788,0
2010-06-03,16.559,16.77,16.454,16.577,42441,0
2010-06-04,15.9,16.33,15.156,15.27,53810,0
2010-06-07,15.309,15.843,15.244,15.673,36309,0
2010-06-08,15.701,15.873,15.529,15.701,49749,0
2010-06-09,15.92,16.272,15.634,15.814,42439,0
2010-06-10,15.883,16.198,15.615,16.198,32816,0
2010-06-11,15.929,16.674,15.929,16.645,21312,0
2010-06-14,16.78,16.78,15.644,15.73,37613,0
2010-06-15,15.738,16.511,15.52,16.3,44161,0
2010-06-16,15.9,16.33,15.625,15.625,41196,0
2010-06-17,15.663,15.805,15.29,15.682,36449,0
2010-06-18,15.805,15.805,15.309,15.395,40170,0
2010-06-21,15.423,16.139,15.27,15.309,30579,0
2010-06-22,15.414,15.691,15.081,15.081,34237,0
2010-06-23,15.013,15.195,14.651,14.955,26715,0
2010-06-24,14.812,15.224,14.173,14.357,70286,0
2010-06-25,14.395,15.654,14.317,14.995,997815,0
2010-06-28,15.043,15.549,14.642,14.917,51579,0
2010-06-29,14.554,14.632,14.192,14.23,44844,0
2010-06-30,14.279,14.593,14.134,14.183,19086,0
2010-07-01,14.114,14.497,13.84,14.477,45451,0
2010-07-02,14.308,14.831,14.114,14.438,29574,0
2010-07-06,14.468,14.945,14.421,14.534,47052,0
2010-07-07,14.534,14.766,14.327,14.327,47345,0
2010-07-08,14.458,14.71,14.279,14.71,73975,0
2010-07-09,14.888,14.888,14.515,14.7,83184,0
2010-07-12,14.7,14.792,14.317,14.632,51677,0
2010-07-13,14.651,15.063,14.603,15.013,36872,0
2010-07-14,15.156,15.5,14.995,15.234,40898,0
2010-07-15,15.375,15.375,14.564,14.671,27503,0
2010-07-16,14.651,14.671,13.993,14.124,41854,0
2010-07-19,14.078,14.766,14.078,14.757,38004,0
2010-07-20,14.574,15.529,14.515,15.529,42313,0
2010-07-21,15.654,15.91,15.091,15.47,46577,0
2010-07-22,15.738,16.377,15.738,16.016,29727,0
2010-07-23,16.016,16.596,15.558,16.503,28931,0
2010-07-26,16.493,16.743,16.227,16.55,20662,0
2010-07-27,16.761,16.761,15.823,16.026,37659,0
2010-07-28,15.853,16.227,15.682,16.178,52716,0
2010-07-29,16.407,16.454,16.11,16.34,19751,0
2010-07-30,16.139,16.29,15.91,16.11,16743,0
2010-08-02,15.795,16.503,15.795,16.227,41188,0
2010-08-03,16.054,16.387,16.036,16.3,12620,0
2010-08-04,16.29,16.636,16.054,16.464,30436,0
2010-08-05,16.464,17.115,16.436,16.846,51808,0
2010-08-06,16.616,17.247,16.616,16.939,31640,0
2010-08-09,16.968,17.036,16.511,16.808,25425,0
2010-08-10,16.645,17.228,16.645,16.929,30584,0
2010-08-11,16.587,16.892,16.349,16.626,35445,0
2010-08-12,16.33,16.684,16.33,16.464,28984,0
2010-08-13,16.484,16.674,16.368,16.626,22270,0
2010-08-16,16.446,16.958,16.446,16.645,21752,0
2010-08-17,16.808,17.218,16.626,17.19,28324,0
2010-08-18,17.076,17.105,16.703,16.836,54078,0
2010-08-19,16.752,17.017,16.503,16.626,12264,0
2010-08-20,16.474,16.752,16.436,16.743,37235,0
2010-08-23,16.798,16.892,15.766,15.883,17995,0
2010-08-24,15.758,15.92,15.375,15.375,18253,0
2010-08-25,15.309,15.47,14.945,15.26,24989,0
2010-08-26,15.414,15.49,14.831,14.831,18214,0
2010-08-27,15.091,15.26,14.85,15.26,11612,0
2010-08-30,15.127,15.253,15.023,15.023,7808,0
2010-08-31,15.063,15.091,14.821,14.917,7719,0
2010-09-01,14.975,15.682,14.975,15.529,10638,0
2010-09-02,15.013,15.673,15.013,15.605,11044,0
2010-09-03,15.814,16.064,15.539,15.833,17779,0
2010-09-07,15.795,16.149,15.625,15.748,23814,0
2010-09-08,15.775,16.377,15.775,16.246,39804,0
2010-09-09,16.407,16.874,16.263,16.3,16730,0
2010-09-10,16.427,16.921,16.427,16.664,37030,0
2010-09-13,16.827,16.998,16.493,16.998,25761,0
2010-09-14,16.892,17.696,16.808,17.696,49547,0
2010-09-15,17.505,17.715,17.39,17.658,19886,0
2010-09-16,17.505,17.658,17.37,17.37,6788,0
2010-09-17,17.2,17.485,17.2,17.274,23660,0
2010-09-20,17.247,17.771,17.247,17.686,13031,0
2010-09-21,17.599,17.628,16.511,17.237,11341,0
2010-09-22,16.684,17.409,16.684,17.247,9883,0
2010-09-23,17.18,17.35,17.046,17.247,8714,0
2010-09-24,17.274,17.561,17.274,17.505,6165,0
2010-09-27,17.37,17.37,17.036,17.208,11495,0
2010-09-28,17.152,17.542,17.086,17.542,7560,0
2010-09-29,17.409,17.428,17.161,17.322,10279,0
2010-09-30,17.322,17.419,17.152,17.18,4819,0
2010-10-01,17.342,17.419,17.19,17.399,9902,0
2010-10-04,17.466,17.561,17.419,17.551,7906,0
2010-10-05,17.658,18.049,17.561,17.857,16713,0
2010-10-06,17.932,17.981,17.8,17.961,3825,0
2010-10-07,17.981,18.096,17.8,18.059,12018,0
2010-10-08,17.904,18.03,17.771,18.03,8338,0
2010-10-11,17.951,18.049,17.763,17.961,7944,0
2010-10-12,18.087,18.277,17.942,18.096,15582,0
2010-10-13,18.145,18.267,18.04,18.163,4943,0
2010-10-14,18.087,18.136,17.951,18.069,17365,0
2010-10-15,18.136,18.136,17.18,17.228,20676,0
2010-10-18,17.096,17.303,16.855,17.18,8011,0
2010-10-19,16.892,17.35,16.626,16.929,27766,0
2010-10-20,16.53,17.264,16.53,17.257,3562,0
2010-10-21,17.438,17.677,17.332,17.409,22867,0
2010-10-22,17.428,17.599,17.332,17.475,11266,0
2010-10-25,17.658,17.754,17.475,17.686,13366,0
2010-10-26,17.58,17.78,17.466,17.608,16447,0
2010-10-27,17.608,17.608,17.57,17.608,629,0
2010-10-28,17.754,17.754,17.608,17.658,3247,0
2010-10-29,17.658,17.667,17.561,17.561,5982,0
2010-11-01,17.608,17.771,17.19,17.771,21627,0
2010-11-02,18.116,18.116,17.658,18.078,65934,0
2010-11-03,18.069,18.106,17.924,18,5462,0
2010-11-04,18.18,18.764,18.18,18.667,21630,0
2010-11-05,18.792,18.973,18.783,18.869,4682,0
2010-11-08,18.851,19.09,18.657,19.002,15752,0
2010-11-09,18.879,19.09,18.879,19.002,6863,0
2010-11-10,18.927,18.927,18.431,18.431,2986,0
2010-11-11,18.145,18.487,17.8,18.392,5905,0
2010-11-12,18.324,18.44,18.163,18.372,6361,0
2010-11-15,18.087,18.992,17.991,18.63,15515,0
2010-11-16,18.506,18.506,17.867,18.372,24884,0
2010-11-17,18.392,18.421,18.352,18.382,3982,0
2010-11-18,18.602,19.214,18.153,18.343,29182,0
2010-11-19,18.372,18.841,18.372,18.822,10684,0
2010-11-22,18.697,19.09,18.23,19.09,63045,0
2010-11-23,19.08,19.09,18.764,18.851,8720,0
2010-11-24,18.955,19.021,18.802,18.898,3895,0
2010-11-26,18.612,18.888,18.612,18.841,1653,0
2010-11-29,18.657,18.898,18.63,18.783,6841,0
2010-11-30,18.697,19.08,18.316,18.382,26560,0
2010-12-01,18.535,18.754,18.382,18.677,6559,0
2010-12-02,18.565,18.687,18.362,18.545,13405,0
2010-12-03,18.421,18.802,18.382,18.802,10106,0
2010-12-06,18.745,18.964,18.667,18.851,5467,0
2010-12-07,18.992,18.992,18.469,18.469,14023,0
2010-12-08,18.431,18.657,18.116,18.602,25406,0
2010-12-09,18.687,18.945,18.657,18.945,9000,0
2010-12-10,18.955,19.308,18.879,19.098,13917,0
2010-12-13,19.098,19.375,18.392,18.861,70276,0
2010-12-14,18.725,18.783,18.136,18.716,15531,0
2010-12-15,19.08,19.098,18.575,18.898,17505,0
2010-12-16,18.918,19.298,18.822,19.298,11200,0
2010-12-17,19.288,19.9,19.234,19.567,60808,0
2010-12-20,19.346,21.457,19.346,21.399,30741,0
2010-12-21,21.399,22.934,21.283,22.344,48062,0
2010-12-22,22.439,22.811,21.904,22.046,17533,0
2010-12-23,21.811,22.334,21.811,22.192,10370,0
2010-12-27,22.173,22.591,22.144,22.43,18492,0
2010-12-28,22.294,22.648,22.294,22.486,18159,0
2010-12-29,22.495,22.756,22.324,22.619,11851,0
2010-12-30,22.524,23.05,22.439,23.041,14241,0
2010-12-31,22.887,22.887,22.571,22.571,5561,0
2011-01-03,22.667,23.154,22.667,23.154,14121,0
2011-01-04,23.116,23.288,22.905,23.183,6643,0
2011-01-05,23.183,23.384,23.097,23.318,18026,0
2011-01-06,23.384,23.977,23.298,23.813,15246,0
2011-01-07,23.813,24.672,23.593,23.764,74343,0
2011-01-10,23.84,23.909,23.641,23.84,3960,0
2011-01-11,24.051,24.147,23.899,24.025,6190,0
2011-01-12,23.859,23.859,22.43,23.154,44710,0
2011-01-13,22.983,23.414,22.792,23.298,20603,0
2011-01-14,23.404,24.518,23.239,24.426,32766,0
2011-01-18,24.233,24.518,24.233,24.48,23880,0
2011-01-19,24.48,24.518,24.214,24.397,16705,0
2011-01-20,23.124,24.443,23.124,24.443,20993,0
2011-01-21,24.567,25.617,24.528,25.31,19120,0
2011-01-24,25.579,25.579,24.815,24.834,20123,0
2011-01-25,24.815,24.91,24.281,24.434,12831,0
2011-01-26,24.881,24.881,24.224,24.328,13758,0
2011-01-27,24.452,24.682,24.261,24.587,15363,0
2011-01-28,24.577,24.805,24.032,24.042,14716,0
2011-01-31,23.996,24.29,23.996,24.194,12387,0
2011-02-01,24.061,24.49,23.097,23.394,15752,0
2011-02-02,23.384,23.889,22.192,23.869,29448,0
2011-02-03,23.859,24.194,23.603,24.137,7606,0
2011-02-04,23.709,24.204,23.709,24.015,5343,0
2011-02-07,24.051,24.204,23.859,24.051,24448,0
2011-02-08,23.613,24.174,23.613,24.164,31124,0
2011-02-09,24.164,24.3,23.869,24.233,14730,0
2011-02-10,24.194,24.3,23.947,24.194,6791,0
2011-02-11,24.099,25.235,24.099,25.235,24834,0
2011-02-14,25.369,25.608,24.815,25.198,35806,0
2011-02-15,25.272,25.272,24.863,24.863,5510,0
2011-02-16,24.9,24.987,24.49,24.642,5747,0
2011-02-18,25.77,27.096,25.77,27.048,22684,0
2011-02-22,26.637,27.25,26.637,27.182,49303,0
2011-02-23,27.172,27.546,26.927,27.106,31948,0
2011-02-24,26.848,28.09,26.829,27.716,37622,0
2011-02-25,27.536,28.881,27.439,28.632,43282,0
2011-02-28,28.662,28.997,28.539,28.662,33889,0
2011-03-01,28.662,28.92,28.642,28.679,19201,0
2011-03-02,28.632,28.968,28.08,28.471,25024,0
2011-03-03,28.549,28.803,27.735,27.832,31224,0
2011-03-04,27.832,27.965,26.695,26.907,30635,0
2011-03-07,27.182,27.439,26.79,26.907,37019,0
2011-03-08,27.182,27.879,26.963,27.716,27071,0
2011-03-09,27.928,27.928,27.363,27.576,15501,0
2011-03-10,28.632,28.632,25.29,26.972,93088,0
2011-03-11,27.41,27.774,26.927,27.666,29497,0
2011-03-14,27.745,28.5,27.657,28.326,34112,0
2011-03-15,28.157,28.49,27.192,27.305,32816,0
2011-03-16,27.192,27.192,26.535,26.685,15832,0
2011-03-17,26.303,28.5,25.3,28.5,42242,0
2011-03-18,28.575,29.683,28.539,29.243,29525,0
2011-03-21,29.464,29.472,28.757,28.939,41295,0
2011-03-22,29.196,29.386,28.92,29.109,33304,0
2011-03-23,29.043,29.043,28.138,28.642,28848,0
2011-03-24,29.35,29.472,28.442,28.642,16517,0
2011-03-25,28.939,29.253,28.632,29.062,27210,0
2011-03-28,29.082,29.109,28.803,28.92,13525,0
2011-03-29,28.776,28.89,28.157,28.53,39266,0
2011-03-30,28.385,29.109,27.696,29.082,28502,0
2011-03-31,28.9,29.109,28.613,29.109,31021,0
2011-04-01,28.997,29.109,28.632,28.93,18645,0
2011-04-04,28.93,30.37,28.91,30.074,59408,0
2011-04-05,30.111,30.455,29.903,30.198,17961,0
2011-04-06,30.417,30.427,30.237,30.342,11829,0
2011-04-07,30.417,30.542,29.588,30.141,53343,0
2011-04-08,30.408,30.455,30.064,30.446,24345,0
2011-04-11,30.533,30.98,30.303,30.676,47334,0
2011-04-12,30.657,31.018,30.352,30.427,44282,0
2011-04-13,30.446,30.696,30.436,30.455,59969,0
2011-04-14,30.455,30.808,30.398,30.542,23809,0
2011-04-15,30.657,30.828,30.533,30.657,27680,0
2011-04-18,30.552,30.589,30.294,30.332,33286,0
2011-04-19,30.332,30.493,29.302,30.045,37815,0
2011-04-20,30.417,30.533,30.131,30.352,20662,0
2011-04-21,30.026,31.304,30.026,31.096,37489,0
2011-04-25,31.047,31.211,30.676,30.752,17438,0
2011-04-26,30.808,31.096,30.647,30.999,25343,0
2011-04-27,31.087,31.096,30.932,31.096,13957,0
2011-04-28,31.163,31.323,31.028,31.313,11526,0
2011-04-29,31.221,31.26,30.951,31.018,5947,0
2011-05-02,31.057,31.096,30.867,30.867,11377,0
2011-05-03,30.779,31.096,30.779,30.96,14020,0
2011-05-04,30.916,30.916,27.676,27.955,77484,0
2011-05-05,27.604,28.539,27.297,28.118,22060,0
2011-05-06,28.53,28.632,28.157,28.318,11131,0
2011-05-09,28.403,28.49,27.955,28.346,9605,0
2011-05-10,28.203,30.989,28.203,30.637,46946,0
2011-05-11,30.647,30.647,28.738,30.389,22713,0
2011-05-12,30.361,30.361,29.341,29.951,21061,0
2011-05-13,30.111,30.111,29.168,29.322,22552,0
2011-05-16,29.223,29.223,28.185,28.403,11181,0
2011-05-17,28.07,28.157,27.314,27.774,14498,0
2011-05-18,27.735,28.939,27.735,28.757,27437,0
2011-05-19,28.767,29.341,28.767,29.322,24375,0
2011-05-20,28.939,29.322,28.698,28.823,7284,0
2011-05-23,28.632,28.632,27.812,28.118,9271,0
2011-05-24,28.138,28.403,26.917,26.99,32395,0
2011-05-25,27.019,27.192,26.685,27.153,11375,0
2011-05-26,27.058,27.676,27.058,27.595,6204,0
2011-05-27,27.459,28.288,27.25,28.278,11496,0
2011-05-31,28.298,28.843,26.426,28.566,22841,0
2011-06-01,28.566,28.566,26.618,27.869,7249,0
2011-06-02,27.832,28.308,27.725,28.138,8160,0
2011-06-03,28.776,29.272,28.326,29.272,54923,0
2011-06-06,29.082,30.218,29.082,30.036,45706,0
2011-06-07,30.131,30.141,29.386,29.588,28080,0
2011-06-08,29.425,29.922,29.396,29.922,29790,0
2011-06-09,29.826,29.826,29.332,29.359,18232,0
2011-06-10,29.312,29.826,29.082,29.367,35872,0
2011-06-13,29.312,29.73,28.462,28.566,41178,0
2011-06-14,28.632,28.748,28.175,28.585,33402,0
2011-06-15,28.652,28.652,27.297,27.622,30639,0
2011-06-16,27.391,28.118,27.391,27.812,31910,0
2011-06-17,27.822,28.07,27.172,27.666,30514,0
2011-06-20,27.4,28.128,27.4,28.128,21359,0
2011-06-21,28.099,29.73,27.946,29.204,30852,0
2011-06-22,28.997,29.578,28.604,28.949,38296,0
2011-06-23,28.365,29.435,28.222,29.015,53541,0
2011-06-24,29.187,30.141,28.012,29.341,986272,0
2011-06-27,29.501,30.093,28.89,29.578,64565,0
2011-06-28,29.606,30.332,29.606,30.111,76705,0
2011-06-29,30.266,30.788,30.198,30.77,25591,0
2011-06-30,30.925,30.925,29.834,30.743,23302,0
2011-07-01,30.925,32.917,30.798,32.87,102615,0
2011-07-05,32.71,32.766,31.556,32.03,93952,0
2011-07-06,31.919,32.747,31.268,32.69,41884,0
2011-07-07,32.87,32.907,32.364,32.68,54100,0
2011-07-08,32.001,32.728,32.001,32.652,17813,0
2011-07-11,32.69,32.69,31.85,32.364,50821,0
2011-07-12,32.097,32.937,32.097,32.68,62267,0
2011-07-13,32.633,33.195,32.4,32.72,44646,0
2011-07-14,32.633,32.785,31.565,31.647,22419,0
2011-07-15,31.647,31.647,30.704,31.304,30033,0
2011-07-18,31.25,31.25,30.111,30.951,35465,0
2011-07-19,31.134,33.073,30.98,32.86,43322,0
2011-07-20,32.7,33.327,32.184,33.053,23061,0
2011-07-21,33.346,33.472,32.115,33.396,80034,0
2011-07-22,33.376,33.376,32.356,32.373,14096,0
2011-07-25,32.01,32.01,30.838,31.087,33818,0
2011-07-26,30.916,31.438,30.312,30.389,20255,0
2011-07-27,30.352,30.752,29.015,29.272,56616,0
2011-07-28,29.138,29.529,28.05,28.52,22961,0
2011-07-29,27.918,28.394,27.832,28.08,17750,0
2011-08-01,28.222,29.082,27.725,28.585,22517,0
2011-08-02,28.365,28.872,27.106,27.153,31088,0
2011-08-03,27.314,27.851,26.609,27.706,31119,0
2011-08-04,27.115,27.43,25.96,25.97,41371,0
2011-08-05,26.19,26.675,24.721,24.891,36297,0
2011-08-08,24.338,25.13,23.584,23.584,52566,0
2011-08-09,24.378,26.733,23.671,25.29,40762,0
2011-08-10,24.632,25.694,23.394,23.516,28191,0
2011-08-11,23.764,24.214,23.278,23.671,51512,0
2011-08-12,23.813,23.869,22.905,23.308,21481,0
2011-08-15,23.584,24.318,23.468,23.764,14551,0
2011-08-16,23.784,24.025,23.259,23.986,33157,0
2011-08-17,23.957,24.137,23.107,23.414,26495,0
2011-08-18,22.687,22.687,20.998,21.312,40297,0
2011-08-19,21.074,22.667,21.074,22.173,34342,0
2011-08-22,22.467,23.375,21.293,21.485,21022,0
2011-08-23,21.514,24.613,21.476,24.271,52961,0
2011-08-24,24.154,25.635,23.986,25.625,26469,0
2011-08-25,25.625,25.933,23.575,23.689,49717,0
2011-08-26,23.593,24.338,22.782,23.957,27930,0
2011-08-29,23.957,25.064,23.879,24.805,71050,0
2011-08-30,24.796,26.15,24.604,26.087,25152,0
2011-08-31,25.951,26.293,25.951,26.227,58560,0
2011-09-01,26.313,26.628,25.329,25.608,33358,0
2011-09-02,24.348,24.731,22.878,23.088,20278,0
2011-09-06,21.988,22.756,21.626,22.274,26641,0
2011-09-07,22.638,23.002,22.363,22.887,25361,0
2011-09-08,22.905,23.002,21.841,22.543,32278,0
2011-09-09,25.349,26.515,23.584,24.587,146040,0
2011-09-12,23.651,25.281,23.651,24.368,55845,0
2011-09-13,24.557,24.577,23.784,23.823,25896,0
2011-09-14,23.986,24.338,23.449,24.147,23423,0
2011-09-15,23.823,24.07,23.097,23.738,22650,0
2011-09-16,23.699,24.051,23.278,23.937,29220,0
2011-09-19,23.603,23.603,23.069,23.211,10145,0
2011-09-20,22.934,23.84,22.697,22.697,64123,0
2011-09-21,22.707,23.107,20.625,20.989,37921,0
2011-09-22,20.7,20.749,18.783,19.421,51505,0
2011-09-23,19.204,20.415,19.031,20.348,16940,0
2011-09-26,20.461,20.461,18.515,19.577,53333,0
2011-09-27,19.948,22.095,19.785,21.14,32393,0
2011-09-28,21.102,21.664,20.061,20.088,24389,0
2011-09-29,20.559,20.913,19.614,20.665,48345,0
2011-09-30,20.425,20.569,19.174,19.262,26086,0
2011-10-03,19.184,19.825,17.706,17.847,39008,0
2011-10-04,17.696,19.892,16.654,19.679,59926,0
2011-10-05,19.756,22.553,19.365,22.22,41988,0
2011-10-06,22.182,22.858,21.684,22.667,35676,0
2011-10-07,22.609,22.858,20.013,20.777,51222,0
2011-10-10,20.301,23.041,20.291,22.887,38135,0
2011-10-11,22.915,23.764,22.412,23.68,26898,0
2011-10-12,23.394,24.051,23.384,23.823,46232,0
2011-10-13,23.728,23.879,22.314,22.727,28911,0
2011-10-14,22.477,25.179,22.448,24.987,42026,0
2011-10-17,24.881,24.928,22.495,22.609,44509,0
2011-10-18,22.667,23.347,22.334,22.782,43144,0
2011-10-19,22.746,22.993,21.635,21.771,22455,0
2011-10-20,21.821,22.22,21.283,21.617,24978,0
2011-10-21,21.958,22.811,21.95,22.43,52754,0
2011-10-24,22.609,23.584,22.477,23.298,33548,0
2011-10-25,23.193,23.221,22.765,22.868,41715,0
2011-10-26,23.288,23.44,22.609,23.337,26484,0
2011-10-27,23.889,26.131,23.889,25.57,51249,0
2011-10-28,25.007,25.625,23.239,25.31,51658,0
2011-10-31,24.987,26.141,24.741,24.928,40947,0
2011-11-01,23.154,23.84,22.858,23.375,50227,0
2011-11-02,23.937,25.149,23.804,25.055,36066,0
2011-11-03,25.427,26.628,24.338,26.583,22614,0
2011-11-04,26.2,26.2,25.511,25.835,17190,0
2011-11-07,25.864,25.864,25.169,25.825,22862,0
2011-11-08,25.99,26.724,25.511,26.704,17934,0
2011-11-09,25.835,26.087,24.672,24.928,34000,0
2011-11-10,25.235,25.329,24.796,24.957,10025,0
2011-11-11,25.31,25.807,24.863,25.235,30656,0
2011-11-14,24.711,25.189,23.718,24.137,28033,0
2011-11-15,24.154,25.359,23.832,25.112,45515,0
2011-11-16,24.815,25.417,24.577,24.577,32364,0
2011-11-17,24.863,24.997,23.384,23.478,24879,0
2011-11-18,24.613,24.613,23.565,23.84,12973,0
2011-11-21,23.231,23.545,22.773,22.773,20946,0
2011-11-22,22.765,23.097,21.428,21.645,31911,0
2011-11-23,21.208,21.476,19.938,19.958,55158,0
2011-11-25,19.47,20.061,19.243,19.253,10402,0
2011-11-28,20.291,21.781,20.291,20.777,33125,0
2011-11-29,20.989,20.998,19.815,20.043,16166,0
2011-11-30,20.757,22.707,20.757,22.648,36089,0
2011-12-01,22.477,22.477,21.457,21.587,19803,0
2011-12-02,21.988,22.363,21.303,21.428,8086,0
2011-12-05,21.821,23.134,21.331,22.765,28512,0
2011-12-06,22.792,23.031,21.988,22.657,15657,0
2011-12-07,21.978,22.373,21.635,21.762,20865,0
2011-12-08,21.532,21.532,19.805,19.862,46821,0
2011-12-09,19.892,21.578,19.892,21.341,33416,0
2011-12-12,20.787,21.102,20.283,20.491,16372,0
2011-12-13,20.73,21.159,19.844,19.844,18767,0
2011-12-14,19.66,20.539,19.66,20.471,26629,0
2011-12-15,21.093,21.093,20.043,20.256,34140,0
2011-12-16,20.491,20.491,20.098,20.264,29766,0
2011-12-19,20.739,20.739,19.736,19.746,20657,0
2011-12-20,20.283,20.425,20.052,20.216,32284,0
2011-12-21,20.033,20.71,20.033,20.471,45185,0
2011-12-22,20.665,20.846,20.569,20.739,10070,0
2011-12-23,20.856,21.254,20.806,21.245,21341,0
2011-12-27,21.093,21.189,20.979,20.998,10098,0
2011-12-28,21.054,21.102,19.805,19.995,24087,0
2011-12-29,20.079,20.415,20.013,20.406,15330,0
2011-12-30,20.311,20.396,20.043,20.043,18167,0
2012-01-03,20.904,20.969,20.616,20.969,27173,0
2012-01-04,20.816,21.008,20.777,21.008,4975,0
2012-01-05,20.846,20.904,20.32,20.894,13436,0
2012-01-06,20.998,20.998,20.7,20.757,12831,0
2012-01-09,20.816,20.998,20.616,20.929,22767,0
2012-01-10,20.856,21.505,20.856,21.505,17308,0
2012-01-11,21.476,22.211,21.389,22.211,17048,0
2012-01-12,22.038,22.924,22.028,22.924,14893,0
2012-01-13,22.505,22.505,20.998,21.438,29630,0
2012-01-17,21.409,21.722,20.177,20.69,27101,0
2012-01-18,20.521,20.846,20.311,20.806,41975,0
2012-01-19,20.665,21.093,20.665,20.939,16706,0
2012-01-20,20.969,20.969,20.367,20.53,31180,0
2012-01-23,20.53,20.588,20.367,20.481,30139,0
2012-01-24,20.311,20.682,20.052,20.645,92736,0
2012-01-25,20.549,21.15,20.491,21.121,10854,0
2012-01-26,21.293,21.878,21.083,21.878,15541,0
2012-01-27,21.781,22.667,21.102,22.533,11254,0
2012-01-30,22.22,22.439,21.998,22.344,10917,0
2012-01-31,21.958,22.571,21.958,22.495,11108,0
2012-02-01,22.773,23.774,22.477,23.622,25910,0
2012-02-02,23.078,24.214,23.078,24.006,23772,0
2012-02-03,24.796,25.76,24.099,25.216,33328,0
2012-02-06,24.9,25.225,24.815,25.064,30180,0
2012-02-07,25.112,25.225,24.977,24.987,15973,0
2012-02-08,24.987,25.29,24.919,25.29,13009,0
2012-02-09,25.789,25.789,24.338,25.064,42645,0
2012-02-10,24.547,25.064,23.661,23.967,54161,0
2012-02-13,24.387,24.997,24.09,24.779,30673,0
2012-02-14,24.623,24.863,23.641,23.689,28044,0
2012-02-15,24.032,24.426,23.622,23.641,25092,0
2012-02-16,23.794,24.499,23.394,23.774,64296,0
2012-02-17,23.918,24.006,23.774,23.947,12403,0
2012-02-21,23.889,24.09,23.632,23.651,15249,0
2012-02-22,23.584,23.869,23.488,23.488,30784,0
2012-02-23,23.367,23.728,23.367,23.651,5858,0
2012-02-24,23.813,23.813,23.478,23.575,7178,0
2012-02-27,22.727,24.015,22.727,23.44,5808,0
2012-02-28,23.05,23.535,23.05,23.414,10743,0
2012-02-29,23.555,23.651,22.657,22.746,23809,0
2012-03-01,22.802,23.06,22.383,22.524,14594,0
2012-03-02,22.515,22.765,22.412,22.448,23898,0
2012-03-05,22.412,22.533,22.284,22.412,7033,0
2012-03-06,22.182,22.344,21.645,21.703,17733,0
2012-03-07,21.841,21.978,21.485,21.587,7750,0
2012-03-08,21.771,21.771,21.495,21.635,20801,0
2012-03-09,23.555,25.77,23.193,25.741,99766,0
2012-03-12,26.618,26.954,26.009,26.057,32137,0
2012-03-13,26.419,26.456,25.245,25.437,17175,0
2012-03-14,25.349,25.903,25.349,25.731,22285,0
2012-03-15,25.77,25.96,25.57,25.77,14787,0
2012-03-16,25.923,26.009,25.29,25.389,21582,0
2012-03-19,25.369,25.713,25.369,25.503,13068,0
2012-03-20,25.3,25.484,24.997,25.159,35135,0
2012-03-21,25.272,25.389,24.947,25.074,9293,0
2012-03-22,24.919,25.235,24.834,24.967,8918,0
2012-03-23,25.245,26.217,24.977,26.067,14874,0
2012-03-26,26.246,26.583,26.047,26.217,24694,0
2012-03-27,26.265,26.868,26.057,26.724,47960,0
2012-03-28,26.936,26.936,26.628,26.742,17123,0
2012-03-29,26.724,26.963,26.609,26.829,15112,0
2012-03-30,26.99,27.439,26.963,26.963,25316,0
2012-04-02,26.99,27.489,26.829,27.202,19004,0
2012-04-03,27.211,27.479,26.742,26.751,11659,0
2012-04-04,26.609,26.761,26.265,26.265,15714,0
2012-04-05,26.265,26.618,26.256,26.618,13142,0
2012-04-09,26.256,26.256,25.437,25.455,21543,0
2012-04-10,25.55,25.923,24.987,25.169,29464,0
2012-04-11,25.56,25.779,25.084,25.409,13731,0
2012-04-12,25.339,26.18,25.245,26.047,30595,0
2012-04-13,25.723,26.685,25.3,25.3,9931,0
2012-04-16,25.379,25.951,25.281,25.474,18528,0
2012-04-17,25.76,25.76,25.389,25.531,13181,0
2012-04-18,25.359,26.208,25.329,26.009,24428,0
2012-04-19,26.15,26.628,25.779,25.779,10854,0
2012-04-20,26.141,26.141,25.3,25.664,22064,0
2012-04-23,25.29,25.704,25.121,25.389,24444,0
2012-04-24,25.511,25.893,24.947,25.369,53142,0
2012-04-25,25.654,25.77,25.474,25.713,6791,0
2012-04-26,25.455,25.723,25.169,25.359,13150,0
2012-04-27,25.225,25.664,25.149,25.654,13839,0
2012-04-30,25.541,25.541,25.025,25.13,25513,0
2012-05-01,25.235,25.369,24.434,24.434,23093,0
2012-05-02,24.397,24.567,23.957,24.348,21569,0
2012-05-03,24.397,24.771,24.224,24.538,18451,0
2012-05-04,24.49,24.547,23.748,23.899,20019,0
2012-05-07,23.859,24.29,23.337,23.555,27141,0
2012-05-08,23.337,23.661,22.915,22.973,26302,0
2012-05-09,22.868,23.107,22.765,22.905,13498,0
2012-05-10,23.144,23.357,22.811,23.249,17027,0
2012-05-11,23.088,23.088,22.756,22.973,22591,0
2012-05-14,22.858,22.924,22.046,22.192,43482,0
2012-05-15,22.192,22.448,21.978,22.075,19941,0
2012-05-16,22.255,22.255,21.713,21.85,23581,0
2012-05-17,21.85,21.85,21.208,21.351,27686,0
2012-05-18,21.303,21.568,21.245,21.283,23476,0
2012-05-21,21.447,21.645,21.303,21.541,8446,0
2012-05-22,21.626,22.153,21.514,21.587,16812,0
2012-05-23,21.467,21.578,21.303,21.532,8315,0
2012-05-24,21.664,21.664,21.283,21.578,8585,0
2012-05-25,21.617,21.742,21.485,21.635,7462,0
2012-05-29,21.674,21.894,21.587,21.645,8401,0
2012-05-30,21.476,21.732,21.235,21.419,14176,0
2012-05-31,21.523,21.523,21.054,21.054,7752,0
2012-06-01,20.913,21.026,19.431,19.614,23456,0
2012-06-04,19.805,19.805,19.224,19.707,9958,0
2012-06-05,19.614,20.884,19.614,20.386,13066,0
2012-06-06,20.655,21.95,20.549,21.95,13402,0
2012-06-07,22.163,22.6,21.85,22.153,21880,0
2012-06-08,21.958,21.958,20.186,20.569,42877,0
2012-06-11,20.816,21.771,19.002,19.07,78878,0
2012-06-12,19.308,19.355,18.861,19.355,31415,0
2012-06-13,19.234,19.234,18.812,18.955,37374,0
2012-06-14,19.116,19.28,19.002,19.145,14261,0
2012-06-15,18.964,19.9,18.879,19.805,69667,0
2012-06-18,19.547,19.547,19.012,19.08,19113,0
2012-06-19,19.05,19.66,19.05,19.538,31500,0
2012-06-20,19.577,19.642,19.031,19.194,22652,0
2012-06-21,19.27,19.27,18.812,18.822,19767,0
2012-06-22,19.012,19.224,18.822,18.831,67085,0
2012-06-25,18.812,18.964,18.343,18.44,34657,0
2012-06-26,18.421,18.898,18.277,18.657,8580,0
2012-06-27,18.774,18.937,18.716,18.927,7230,0
2012-06-28,18.64,18.792,18.421,18.735,10031,0
2012-06-29,19.27,19.587,19.098,19.557,16420,0
2012-07-02,19.421,19.538,18.888,19.538,30086,0
2012-07-03,19.518,20.569,19.45,20.128,32962,0
2012-07-05,19.9,20.569,19.9,20.442,12078,0
2012-07-06,20.137,20.846,20.137,20.588,30138,0
2012-07-09,20.539,20.749,20.396,20.425,19569,0
2012-07-10,20.69,20.69,20.348,20.491,19247,0
2012-07-11,20.452,20.452,20.043,20.206,44451,0
2012-07-12,20.167,20.246,19.844,20.118,12556,0
2012-07-13,20.108,20.884,20.043,20.665,25344,0
2012-07-16,20.549,20.645,20.406,20.539,6391,0
2012-07-17,20.757,20.969,20.108,20.864,20602,0
2012-07-18,20.739,20.998,20.655,20.979,9037,0
2012-07-19,20.979,20.979,20.147,20.147,5652,0
2012-07-20,20.471,21.199,20.196,20.894,34568,0
2012-07-23,20.521,20.606,20.128,20.206,49957,0
2012-07-24,20.226,20.226,19.614,19.66,13293,0
2012-07-25,19.756,20.118,19.567,19.815,14717,0
2012-07-26,20.256,20.256,19.844,20.043,10523,0
2012-07-27,20.167,20.167,19.805,19.9,39327,0
2012-07-30,20.033,20.283,19.765,20.147,14404,0
2012-07-31,19.995,19.995,19.337,19.47,22793,0
2012-08-01,19.614,19.958,19.577,19.669,20383,0
2012-08-02,19.567,19.567,19.288,19.384,8696,0
2012-08-03,19.756,19.948,19.243,19.47,18339,0
2012-08-06,19.394,19.624,19.174,19.587,31673,0
2012-08-07,19.815,19.986,19.707,19.9,10023,0
2012-08-08,20.767,20.767,19.815,19.852,22971,0
2012-08-09,19.775,20.425,19.47,19.9,63945,0
2012-08-10,19.825,19.882,19.547,19.652,2445,0
2012-08-13,19.513,19.547,19.223,19.394,5960,0
2012-08-14,19.46,19.587,18.687,18.687,61681,0
2012-08-15,18.802,19.288,18.802,19.288,4804,0
2012-08-16,19.308,20.128,19.135,19.977,42202,0
2012-08-17,19.958,20.856,19.346,20.856,10690,0
2012-08-20,20.655,20.757,20.348,20.73,6760,0
2012-08-21,20.864,20.998,20.72,20.884,7500,0
2012-08-22,20.913,20.913,20.358,20.358,2275,0
2012-08-23,20.291,20.922,20.052,20.511,108763,0
2012-08-24,20.501,20.606,20.283,20.442,7987,0
2012-08-27,20.559,20.559,20.196,20.301,4594,0
2012-08-28,20.348,20.521,20.061,20.521,17171,0
2012-08-29,20.53,20.53,20.358,20.386,6698,0
2012-08-30,20.273,20.415,19.518,19.587,14344,0
2012-08-31,19.852,20.033,19.614,19.746,9855,0
2012-09-04,19.756,19.958,19.746,19.958,5985,0
2012-09-05,20.043,20.079,19.805,19.995,12028,0
2012-09-06,20.043,20.836,20.043,20.806,15486,0
2012-09-07,21.044,22.363,20.818,21.713,40577,0
2012-09-10,21.831,21.95,21.694,21.85,9781,0
2012-09-11,21.801,21.85,21.617,21.752,7022,0
2012-09-12,21.85,22.008,21.476,21.86,11271,0
2012-09-13,21.831,22.448,21.781,22.448,11642,0
2012-09-14,22.591,23.525,22.591,23.422,33155,0
2012-09-17,23.422,23.422,22.905,23.337,12261,0
2012-09-18,23.107,23.384,23.031,23.367,10866,0
2012-09-19,23.384,23.555,23.367,23.525,7795,0
2012-09-20,23.367,23.367,22.897,22.963,6639,0
2012-09-21,23.404,23.755,21.532,23.288,48356,0
2012-09-24,23.097,23.193,22.905,23.193,29360,0
2012-09-25,23.193,23.384,22.354,22.392,33227,0
2012-09-26,22.657,22.667,21.674,22.038,13579,0
2012-09-27,21.713,22.114,21.597,22.114,6620,0
2012-09-28,22.095,22.581,21.664,21.841,28206,0
2012-10-01,22.008,22.43,21.811,22.402,8509,0
2012-10-02,22.581,22.84,22.182,22.746,19154,0
2012-10-03,22.677,23.078,22.667,22.677,14452,0
2012-10-04,22.736,23.134,22.056,23.134,29294,0
2012-10-05,23.097,23.632,23.097,23.404,4090,0
2012-10-08,23.174,23.622,22.954,23.414,46497,0
2012-10-09,23.375,23.414,22.153,22.255,18039,0
2012-10-10,21.958,22.638,21.958,22.638,13179,0
2012-10-11,22.897,23.088,22.43,22.648,7210,0
2012-10-12,22.591,22.915,22.056,22.591,21437,0
2012-10-15,22.667,22.667,22.354,22.562,4977,0
2012-10-16,22.667,22.954,22.467,22.954,7858,0
2012-10-17,23.011,23.011,22.811,22.811,5723,0
2012-10-18,22.707,22.764,22.334,22.334,14753,0
2012-10-19,22.114,22.677,21.868,22.392,17531,0
2012-10-22,22.392,22.392,21.95,22.046,16873,0
2012-10-23,21.781,22.056,21.713,21.821,7145,0
2012-10-24,21.752,22.114,21.752,21.894,4258,0
2012-10-25,22.046,22.046,21.645,21.924,4735,0
2012-10-26,21.86,21.932,21.821,21.85,5243,0
2012-10-31,21.933,22.22,21.549,21.933,8880,0
2012-11-01,21.914,22.192,21.894,22.095,18908,0
2012-11-02,22.134,22.897,21.95,22.495,38408,0
2012-11-05,22.495,22.924,22.495,22.924,49817,0
2012-11-06,22.944,23.097,22.905,23.021,9965,0
2012-11-07,22.944,22.944,22.707,22.717,17411,0
2012-11-08,23.05,23.05,22.717,22.811,11385,0
2012-11-09,22.811,22.922,22.811,22.915,14174,0
2012-11-12,22.915,22.954,22.858,22.905,8384,0
2012-11-13,22.83,23.021,22.811,22.993,14112,0
2012-11-14,22.917,22.926,22.858,22.905,22093,0
2012-11-15,22.963,22.963,20.836,21.218,31382,0
2012-11-16,21.254,21.283,20.256,20.884,19905,0
2012-11-19,21.083,21.801,21.083,21.674,9893,0
2012-11-20,21.597,21.597,20.864,21.121,18243,0
2012-11-21,21.341,21.549,21.093,21.549,6342,0
2012-11-23,21.532,21.868,21.409,21.831,12514,0
2012-11-26,21.713,22.973,21.713,22.782,6808,0
2012-11-27,22.687,22.773,22.412,22.477,13084,0
2012-11-28,22.173,22.255,22.056,22.211,2932,0
2012-11-29,22.43,22.609,22.173,22.383,12961,0
2012-11-30,22.467,22.983,22.334,22.915,58343,0
2012-12-03,22.811,23.193,22.581,22.849,17728,0
2012-12-04,22.657,23.164,22.255,22.687,32728,0
2012-12-05,22.782,22.858,21.841,22.304,22055,0
2012-12-06,22.22,22.707,22.22,22.373,6880,0
2012-12-07,22.239,22.6,22.239,22.43,4028,0
2012-12-10,22.543,22.782,22.075,22.229,12012,0
2012-12-11,22.421,22.736,22.264,22.553,16081,0
2012-12-12,22.524,22.973,22.239,22.239,19062,0
2012-12-13,22.363,22.581,22.018,22.182,19658,0
2012-12-14,22.085,22.274,21.94,21.978,11075,0
2012-12-17,21.914,22.284,21.914,22.192,15190,0
2012-12-18,22.192,22.667,22.192,22.667,19817,0
2012-12-19,22.638,22.849,22.571,22.811,9900,0
2012-12-20,22.765,22.915,22.677,22.821,19927,0
2012-12-21,22.373,22.897,22.062,22.567,42386,0
2012-12-24,22.628,22.727,22.085,22.392,23990,0
2012-12-26,22.524,22.765,22.422,22.571,9408,0
2012-12-27,22.363,22.571,21.485,21.801,23022,0
2012-12-28,21.713,22.066,21.485,21.801,34616,0
2012-12-31,21.713,22.104,21.549,21.95,12179,0
2013-01-02,22.304,22.83,22.046,22.591,31153,0
2013-01-03,22.619,22.756,21.894,22.736,38972,0
2013-01-04,22.765,22.811,22.619,22.765,26479,0
2013-01-07,22.765,22.887,22.638,22.638,19200,0
2013-01-08,22.707,22.756,22.457,22.562,26747,0
2013-01-09,22.707,22.887,22.029,22.887,4719,0
2013-01-10,22.707,23.107,22.707,22.954,12133,0
2013-01-11,23.031,26.038,22.954,25.598,39176,0
2013-01-14,25.723,25.864,25.35,25.807,15529,0
2013-01-15,25.55,26.159,25.531,26.15,11847,0
2013-01-16,25.845,26.227,25.723,25.874,9086,0
2013-01-17,26.028,26.52,25.874,26.486,19460,0
2013-01-18,26.313,26.419,25.674,26.293,30464,0
2013-01-22,26.371,27.696,26.265,27.696,28417,0
2013-01-23,27.755,27.755,27.269,27.449,8131,0
2013-01-24,27.202,28.157,26.848,27.676,15958,0
2013-01-25,27.676,27.869,27.314,27.576,14967,0
2013-01-28,27.666,28.566,27.657,28.566,16423,0
2013-01-29,28.385,28.949,27.993,28.776,13374,0
2013-01-30,28.481,28.785,28.157,28.318,17991,0
2013-01-31,28.318,28.539,27.937,28.326,13120,0
2013-02-01,28.259,28.652,28.259,28.642,12949,0
2013-02-04,28.432,28.671,27.937,28.099,15756,0
2013-02-05,28.194,28.409,27.851,28.157,7369,0
2013-02-06,28.148,28.385,27.676,27.975,10910,0
2013-02-07,27.955,27.955,27.526,27.898,8987,0
2013-02-08,27.832,28.194,27.832,28.041,6975,0
2013-02-11,28.05,28.054,27.13,27.489,7696,0
2013-02-12,27.153,27.965,27.153,27.793,10931,0
2013-02-13,27.745,28.099,27.27,27.898,6451,0
2013-02-14,27.686,28.356,27.686,28.194,2723,0
2013-02-15,28.375,28.632,27.975,28.53,14180,0
2013-02-19,28.539,28.823,28.26,28.823,8295,0
2013-02-20,28.595,29.109,28.365,28.481,28259,0
2013-02-21,28.423,29.043,27.764,27.918,10023,0
2013-02-22,28.128,28.51,27.676,27.735,7683,0
2013-02-25,27.802,27.841,26.343,26.456,17400,0
2013-02-26,26.535,26.806,25.975,26.2,6241,0
2013-02-27,26.141,26.246,25.29,26.17,38373,0
2013-02-28,26.057,26.963,26.057,26.838,8958,0
2013-03-01,26.704,26.963,26.343,26.907,5440,0
2013-03-04,26.927,27.096,26.343,27.096,9089,0
2013-03-05,26.704,27.429,26.704,26.99,7758,0
2013-03-06,25.684,26.293,25.339,26.237,64208,0
2013-03-07,26.096,26.096,25.654,25.999,14386,0
2013-03-08,25.815,26.131,25.066,25.57,22119,0
2013-03-11,25.531,25.77,25.417,25.76,7933,0
2013-03-12,25.77,25.99,25.547,25.99,27223,0
2013-03-13,25.933,26.067,25.933,26.067,1994,0
2013-03-14,25.98,26.858,25.96,26.8,8779,0
2013-03-15,26.695,27.192,26.293,26.897,30427,0
2013-03-18,26.675,27.725,26.675,27.676,7440,0
2013-03-19,27.676,27.822,26.695,26.868,24823,0
2013-03-20,26.944,26.944,25.799,26.246,14549,0
2013-03-21,25.98,26.227,25.799,25.99,4323,0
2013-03-22,25.98,26.244,25.855,25.864,2986,0
2013-03-25,25.874,26.227,25.723,25.864,10799,0
2013-03-26,25.942,25.99,25.77,25.951,3724,0
2013-03-27,25.731,25.993,25.731,25.845,3664,0
2013-03-28,25.933,26.057,25.77,25.99,17592,0
2013-04-01,25.799,25.97,25.159,25.329,13468,0
2013-04-02,25.427,25.455,25.016,25.055,7858,0
2013-04-03,24.977,24.977,24.348,24.528,17701,0
2013-04-04,24.499,25.437,24.49,24.815,8146,0
2013-04-05,24.3,24.623,23.832,24.443,35376,0
2013-04-08,24.452,24.577,24.137,24.577,7935,0
2013-04-09,24.547,24.547,23.967,24.253,3788,0
2013-04-10,24.623,25.064,24.328,24.834,7512,0
2013-04-11,24.741,25.169,24.662,24.891,4366,0
2013-04-12,25.016,25.016,24.779,24.815,2230,0
2013-04-15,24.741,24.741,23.957,23.957,21270,0
2013-04-16,24.118,24.513,24.118,24.29,4806,0
2013-04-17,23.937,24.348,23.06,23.622,23084,0
2013-04-18,23.622,24.358,23.622,24.127,19253,0
2013-04-19,24.174,24.348,24.174,24.29,5531,0
2013-04-22,24.29,24.787,24.29,24.701,3987,0
2013-04-23,24.928,24.997,24.474,24.997,3042,0
2013-04-24,24.825,25.339,24.825,25.016,19546,0
2013-04-25,25.207,25.32,25.055,25.263,9381,0
2013-04-26,25.235,25.235,24.919,24.919,10452,0
2013-04-29,25.094,25.094,24.701,25.094,8962,0
2013-04-30,25.159,25.608,25.159,25.608,6870,0
2013-05-01,25.608,25.96,25.016,25.359,38452,0
2013-05-02,25.121,26.096,25.112,26.096,9270,0
2013-05-03,26.78,27.038,26.419,26.868,5161,0
2013-05-06,26.868,26.944,26.591,26.944,4799,0
2013-05-07,27.048,27.439,26.944,27.43,8125,0
2013-05-08,27.343,27.343,26.303,27.182,5691,0
2013-05-09,27.058,27.676,26.647,26.704,22729,0
2013-05-10,26.667,27.546,26.609,27.43,23927,0
2013-05-13,27.305,27.64,26.81,26.936,9436,0
2013-05-14,26.944,27.314,26.858,27.019,9496,0
2013-05-15,26.829,26.959,26.829,26.917,2302,0
2013-05-16,26.733,27.202,26.733,26.888,2776,0
2013-05-17,27.029,27.25,26.657,27.211,13719,0
2013-05-20,27.019,27.595,26.972,27.595,6828,0
2013-05-21,27.536,27.541,27.25,27.4,6222,0
2013-05-22,27.353,27.64,26.15,27.163,9788,0
2013-05-23,26.982,27.334,26.927,27.202,8510,0
2013-05-24,27.048,27.058,26.848,26.868,2970,0
2013-05-28,27.096,27.343,27.019,27.334,15569,0
2013-05-29,27.259,27.305,26.872,27.125,2116,0
2013-05-30,26.667,27.279,26.647,27.279,1481,0
2013-05-31,27.055,27.389,26.614,27.389,10435,0
2013-06-03,27.43,28.157,27.048,28.003,20678,0
2013-06-04,27.965,28.003,27.058,27.42,14145,0
2013-06-05,27.334,27.334,26.113,26.113,9547,0
2013-06-06,26.381,26.381,25.694,26.096,7196,0
2013-06-07,26.15,26.724,26.057,26.675,6386,0
2013-06-10,26.695,26.724,26.362,26.618,4393,0
2013-06-11,26.505,26.508,26.293,26.353,3117,0
2013-06-12,26.704,26.704,25.898,26.077,7637,0
2013-06-13,25.799,26.19,25.29,25.99,6606,0
2013-06-14,25.855,26.19,25.3,25.32,21507,0
2013-06-17,25.635,25.635,25.016,25.417,6535,0
2013-06-18,25.99,26.724,25.825,26.714,6836,0
2013-06-19,26.609,26.714,26.009,26.18,10317,0
2013-06-20,25.541,25.694,25.189,25.235,5863,0
2013-06-21,25.369,25.884,25.329,25.864,20863,0
2013-06-24,25.531,25.531,25.035,25.198,6593,0
2013-06-25,25.369,25.835,25.198,25.723,6694,0
2013-06-26,25.884,26.601,25.78,26.304,8691,0
2013-06-27,26.555,27.252,26.324,27.099,23017,0
2013-06-28,27.089,27.701,26.763,27.512,43239,0
2013-07-01,27.539,27.67,27.263,27.625,16110,0
2013-07-02,27.68,28.341,27.473,28.273,15576,0
2013-07-03,28.208,28.685,28.208,28.629,8637,0
2013-07-05,28.829,29.012,28.408,29.012,10074,0
2013-07-08,29.012,29.565,28.926,29.546,17681,0
2013-07-09,29.614,29.784,28.638,29.775,38420,0
2013-07-10,29.736,29.736,29.165,29.422,10947,0
2013-07-11,29.775,30.188,29.634,30.14,20603,0
2013-07-12,30.14,30.226,29.663,29.995,21413,0
2013-07-15,29.995,30.12,29.624,29.736,23543,0
2013-07-16,29.872,29.872,28.878,29.201,35283,0
2013-07-17,29.068,29.319,28.878,29.02,23869,0
2013-07-18,29.106,29.546,29.039,29.165,20930,0
2013-07-19,29.087,29.309,29.087,29.279,5041,0
2013-07-22,29.289,29.356,29.078,29.221,9138,0
2013-07-23,29.299,29.299,29.012,29.211,8216,0
2013-07-24,29.201,29.221,28.956,29.078,7176,0
2013-07-25,28.936,29.115,28.629,29.115,15496,0
2013-07-26,28.849,28.849,27.988,28.054,7754,0
2013-07-29,28.064,28.113,27.473,27.473,4898,0
2013-07-30,27.71,27.922,27.317,27.443,14548,0
2013-07-31,27.598,27.598,27.012,27.253,12882,0
2013-08-01,27.579,27.734,27.207,27.661,16711,0
2013-08-02,27.539,28.448,27.308,27.806,7898,0
2013-08-05,27.806,27.806,27.579,27.729,21541,0
2013-08-06,27.634,27.71,27.177,27.356,11028,0
2013-08-07,27.375,27.375,26.821,26.975,11040,0
2013-08-08,27.089,27.242,26.334,27.128,25506,0
2013-08-09,27.253,28.133,27.118,27.941,19075,0
2013-08-12,27.549,28.685,27.549,28.638,5983,0
2013-08-13,28.906,29.02,28.496,28.658,8052,0
2013-08-14,28.658,28.658,28.064,28.227,10659,0
2013-08-15,27.845,27.97,26.545,26.716,14296,0
2013-08-16,26.592,27.079,26.266,26.545,17500,0
2013-08-19,26.392,26.402,25.952,25.961,9281,0
2013-08-20,25.981,26.526,24.545,25.082,67886,0
2013-08-21,24.956,26.726,24.956,26.488,9842,0
2013-08-22,26.448,27.43,26.01,27.031,7238,0
2013-08-23,27.002,27.453,26.748,27.243,12173,0
2013-08-26,27.002,27.502,26.957,27.185,9567,0
2013-08-27,26.821,27.012,26.087,26.191,11759,0
2013-08-28,26.171,26.768,26.142,26.372,10155,0
2013-08-29,26.536,26.938,26.266,26.85,13547,0
2013-08-30,26.772,27.223,26.238,26.304,10192,0
2013-09-03,26.729,27.074,26.337,26.776,8293,0
2013-09-04,26.68,26.951,26.559,26.766,8541,0
2013-09-05,26.864,27.535,26.366,27.199,9732,0
2013-09-06,25.815,26.294,24.908,25.455,23253,0
2013-09-09,25.455,25.961,24.917,25.884,26611,0
2013-09-10,25.953,26.098,25.262,25.817,27191,0
2013-09-11,25.741,25.741,25.053,25.299,7812,0
2013-09-12,25.111,25.178,24.861,24.996,8595,0
2013-09-13,25.073,25.168,24.861,25.083,18020,0
2013-09-16,25.494,25.694,24.786,24.936,18493,0
2013-09-17,25.102,25.261,24.768,25.261,6424,0
2013-09-18,25.243,25.664,24.768,25.338,21104,0
2013-09-19,25.426,25.521,25.054,25.289,8368,0
2013-09-20,25.32,25.359,24.861,24.87,29654,0
2013-09-23,24.861,25.172,24.861,25.015,11369,0
2013-09-24,24.966,25.3,24.956,25.206,8681,0
2013-09-25,25.139,25.427,24.898,24.917,8054,0
2013-09-26,25.281,25.281,24.908,25.093,6053,0
2013-09-27,25.073,25.253,24.879,24.966,8142,0
2013-09-30,24.851,25.102,24.718,24.777,26687,0
2013-10-01,24.679,25.349,24.679,25.178,10103,0
2013-10-02,24.861,25.149,24.679,24.777,14306,0
2013-10-03,24.679,24.679,23.3,23.434,10156,0
2013-10-04,23.376,23.684,22.657,23.577,23068,0
2013-10-07,23.29,23.548,22.858,22.984,16353,0
2013-10-08,22.994,23.626,22.532,23.28,28496,0
2013-10-09,23.31,24.248,22.755,23.212,20041,0
2013-10-10,23.185,24.477,22.945,24.189,10020,0
2013-10-11,24.047,24.842,23.883,24.64,22442,0
2013-10-14,24.431,25.206,23.981,24.832,32358,0
2013-10-15,24.66,25.121,24.124,24.593,34340,0
2013-10-16,25.253,25.29,24.842,25.168,12536,0
2013-10-17,25.054,25.244,24.936,25.015,8456,0
2013-10-18,25.253,25.532,25.024,25.532,12989,0
2013-10-21,25.495,26.05,25.495,25.705,20355,0
2013-10-22,25.627,25.983,25.253,25.272,26514,0
2013-10-23,25.781,25.781,24.431,25.206,28182,0
2013-10-24,25.044,25.139,24.229,24.374,11756,0
2013-10-25,24.314,24.314,23.089,24.219,16597,0
2013-10-28,24.075,24.219,23.684,23.942,10544,0
2013-10-29,23.952,24.209,23.788,23.827,4381,0
2013-10-30,23.758,23.827,23.424,23.471,9184,0
2013-10-31,23.461,23.665,23.185,23.461,17898,0
2013-11-01,23.415,23.461,23.136,23.232,22131,0
2013-11-04,23.232,24.133,23.118,23.991,18893,0
2013-11-05,24.029,24.056,23.587,23.853,12925,0
2013-11-06,23.952,24.199,23.741,24.029,9398,0
2013-11-07,24.085,24.104,23.731,23.788,7721,0
2013-11-08,23.903,23.932,23.195,23.798,23697,0
2013-11-11,23.675,23.808,23.339,23.339,4487,0
2013-11-12,23.176,23.434,23.151,23.434,7218,0
2013-11-13,23.31,23.645,23.25,23.548,6942,0
2013-11-14,23.577,23.741,23.471,23.577,5022,0
2013-11-15,23.538,23.75,23.376,23.75,11379,0
2013-11-18,23.778,23.873,23.626,23.693,6472,0
2013-11-19,23.675,23.702,23.386,23.597,10544,0
2013-11-20,23.778,23.778,23.491,23.577,6549,0
2013-11-21,23.51,23.922,23.491,23.798,10332,0
2013-11-22,23.768,24.189,23.518,24.18,9497,0
2013-11-25,24.143,24.422,23.913,24.257,4594,0
2013-11-26,24.065,25.093,24.065,24.898,6889,0
2013-11-27,24.996,25.244,24.574,25.188,10125,0
2013-11-29,25.379,25.379,25.197,25.369,2801,0
2013-12-02,25.281,25.339,25.112,25.13,6889,0
2013-12-03,24.976,24.976,23.741,23.843,10228,0
2013-12-04,23.712,23.932,23.491,23.491,9036,0
2013-12-05,23.471,23.587,22.994,23.212,7211,0
2013-12-06,23.481,23.922,23.376,23.883,6784,0
2013-12-09,23.835,24.383,23.29,24.16,12421,0
2013-12-10,24.02,24.431,23.981,24.133,17223,0
2013-12-11,24.248,24.248,23.568,23.616,9184,0
2013-12-12,23.491,24.16,23.491,23.712,5323,0
2013-12-13,23.702,24.085,23.471,23.75,13570,0
2013-12-16,24.085,24.085,23.212,23.712,13570,0
2013-12-17,23.903,24.229,23.286,23.827,38435,0
2013-12-18,23.528,24.17,23.452,24.133,13778,0
2013-12-19,23.788,24.209,23.693,24.095,4906,0
2013-12-20,24.095,24.487,24.075,24.296,53649,0
2013-12-23,24.412,24.794,24.374,24.621,14718,0
2013-12-24,24.621,24.621,24.047,24.593,3355,0
2013-12-26,24.621,24.621,23.863,24.431,10962,0
2013-12-27,24.535,24.699,23.862,24.019,13437,0
2013-12-30,23.902,24.142,23.643,23.882,9504,0
2013-12-31,23.961,24.074,23.902,24.01,14135,0
2014-01-02,23.892,23.931,23.375,23.414,17625,0
2014-01-03,23.459,24.306,23.086,24.189,33543,0
2014-01-06,24.199,24.219,23.516,23.72,10523,0
2014-01-07,23.902,23.902,23.106,23.576,19584,0
2014-01-08,23.432,23.566,23.278,23.318,10940,0
2014-01-09,23.516,24.01,22.732,22.991,10001,0
2014-01-10,23.086,23.816,22.799,23.049,9063,0
2014-01-13,23.049,23.268,22.683,22.808,35838,0
2014-01-14,23.039,24.094,22.942,24.094,53234,0
2014-01-15,24.267,24.602,23.807,24.477,18420,0
2014-01-16,24.459,24.957,24.364,24.928,15209,0
2014-01-17,24.918,25.361,24.431,25.025,30523,0
2014-01-21,25.035,25.496,24.477,25.226,29793,0
2014-01-22,25.208,25.83,25.208,25.467,15209,0
2014-01-23,25.401,25.401,24.68,25.122,15310,0
2014-01-24,24.261,25.055,24.261,24.957,21351,0
2014-01-27,25.055,25.735,24.957,25.064,25614,0
2014-01-28,25.045,25.351,24.64,25.074,28961,0
2014-01-29,24.928,25.506,24.574,24.871,15315,0
2014-01-30,24.843,25.103,24.824,24.837,10744,0
2014-01-31,24.525,25.064,24.515,24.88,31670,0
2014-02-03,24.719,24.852,23.173,23.73,23543,0
2014-02-04,24.497,24.918,23.72,24.257,12709,0
2014-02-05,24.334,24.709,23.595,23.757,24758,0
2014-02-06,23.757,23.961,23.278,23.414,14825,0
2014-02-07,23.422,23.422,23.086,23.414,16375,0
2014-02-10,23.367,23.75,23.039,23.75,23700,0
2014-02-11,23.663,24.277,23.663,23.99,6981,0
2014-02-12,23.961,24.65,23.711,24.267,13871,0
2014-02-13,24.132,24.699,24.094,24.69,22972,0
2014-02-14,24.65,25.312,24.525,25.084,15400,0
2014-02-18,25.245,25.429,24.535,24.778,8004,0
2014-02-19,24.544,24.778,24.468,24.468,7960,0
2014-02-20,24.773,24.782,24.199,24.344,9965,0
2014-02-21,24.403,24.412,23.826,23.852,11864,0
2014-02-24,23.892,24.477,23.595,23.834,9086,0
2014-02-25,23.767,23.842,23.45,23.816,20059,0
2014-02-26,23.807,23.931,23.347,23.842,24881,0
2014-02-27,24.189,24.354,23.883,24.189,9205,0
2014-02-28,23.807,24.383,23.807,24.01,9864,0
2014-03-03,23.757,24.364,23.653,24.364,11334,0
2014-03-04,24.515,25.765,24.515,25.084,37791,0
2014-03-05,24.947,25.208,24.135,24.515,14767,0
2014-03-06,24.709,25.19,24.238,24.769,11983,0
2014-03-07,25.074,25.555,24.824,25.208,31102,0
2014-03-10,25.122,25.429,24.862,25.302,8737,0
2014-03-11,25.217,25.264,24.621,24.69,10053,0
2014-03-12,24.63,25.074,24.544,24.68,10679,0
2014-03-13,24.699,24.833,23.653,23.921,23317,0
2014-03-14,23.951,24.046,23.653,23.99,12956,0
2014-03-17,24.055,24.759,24.055,24.219,18224,0
2014-03-18,24.046,24.477,23.931,24.248,12840,0
2014-03-19,24.142,24.468,24.094,24.179,27507,0
2014-03-20,24.248,24.306,23.921,24.277,17150,0
2014-03-21,24.238,25.381,24.094,25.16,72168,0
2014-03-24,24.412,25.351,24.364,24.843,32549,0
2014-03-25,24.918,24.947,24.505,24.69,18065,0
2014-03-26,24.769,25.429,24.525,25.312,31772,0
2014-03-27,25.264,25.506,25.034,25.331,16369,0
2014-03-28,25.351,25.968,25.312,25.63,14104,0
2014-03-31,25.639,25.988,25.411,25.679,31147,0
2014-04-01,25.785,26.941,25.785,26.814,21651,0
2014-04-02,26.893,26.941,26.314,26.468,11066,0
2014-04-03,25.91,26.363,25.603,25.728,20742,0
2014-04-04,25.91,26.527,25.264,25.978,45685,0
2014-04-07,26.095,26.651,25.649,25.766,19096,0
2014-04-08,25.92,26.951,25.92,26.448,32274,0
2014-04-09,26.411,27.297,26.237,26.833,28608,0
2014-04-10,26.814,27.353,25.812,26.055,18591,0
2014-04-11,25.871,26.14,25.506,25.708,20275,0
2014-04-14,25.63,25.988,25.448,25.775,31437,0
2014-04-15,25.785,26.537,25.448,25.775,29184,0
2014-04-16,25.659,26.549,25.515,25.841,19951,0
2014-04-17,25.881,26.824,25.881,26.207,19359,0
2014-04-21,26.266,26.883,26.266,26.566,12979,0
2014-04-22,26.584,27.151,26.536,26.833,12882,0
2014-04-23,27.45,27.45,26.207,26.324,12074,0
2014-04-24,26.708,26.708,25.773,25.958,10358,0
2014-04-25,25.766,26.207,25.649,25.891,16050,0
2014-04-28,25.891,26.179,25.583,25.871,12108,0
2014-04-29,25.94,26.085,25.718,25.728,10102,0
2014-04-30,25.708,26.189,25.411,25.659,26671,0
2014-05-01,25.728,25.918,24.788,25.226,26961,0
2014-05-02,25.073,25.448,25.024,25.208,10895,0
2014-05-05,24.936,25.024,24.457,24.898,11065,0
2014-05-06,24.707,25.054,24.042,24.361,25790,0
2014-05-07,24.313,24.803,24.149,24.648,12968,0
2014-05-08,24.552,25.419,24.42,25.112,36703,0
2014-05-09,24.936,26.169,24.936,25.968,19250,0
2014-05-12,26.026,26.853,26.026,26.737,22995,0
2014-05-13,26.843,26.853,26.324,26.708,37624,0
2014-05-14,26.745,26.765,26.537,26.612,25949,0
2014-05-15,26.324,26.468,24.889,25.419,30638,0
2014-05-16,25.361,25.649,24.879,25.312,12447,0
2014-05-19,25.112,25.841,24.61,25.785,29336,0
2014-05-20,25.94,26.112,24.41,24.717,25729,0
2014-05-21,24.879,25.564,24.707,25.429,22638,0
2014-05-22,25.121,25.746,25.034,25.506,10297,0
2014-05-23,25.19,25.891,25.19,25.795,7995,0
2014-05-27,25.699,26.853,25.699,26.843,15134,0
2014-05-28,26.527,26.941,26.372,26.737,13426,0
2014-05-29,26.737,26.853,26.314,26.556,11131,0
2014-05-30,26.612,26.737,26.275,26.622,11912,0
2014-06-02,26.745,26.863,26.007,26.507,16512,0
2014-06-03,26.805,26.863,26.065,26.718,25974,0
2014-06-04,26.718,26.737,26.372,26.622,12461,0
2014-06-05,26.661,27.171,26.324,27.132,32715,0
2014-06-06,27.518,28.866,27.518,27.941,28409,0
2014-06-09,27.334,28.145,27.334,27.883,15317,0
2014-06-10,27.699,28.105,27.343,27.979,14649,0
2014-06-11,26.997,27.932,26.997,27.47,12273,0
2014-06-12,27.796,27.883,27.217,27.873,25475,0
2014-06-13,27.883,27.883,27.333,27.556,6997,0
2014-06-16,27.642,27.642,26.92,27.149,19015,0
2014-06-17,27.277,27.957,27.149,27.469,21285,0
2014-06-18,27.883,27.883,27.121,27.381,7434,0
2014-06-19,27.082,27.459,26.831,26.9,9536,0
2014-06-20,27.053,27.372,26.696,27.188,34504,0
2014-06-23,27.112,28.155,27.004,27.845,21750,0
2014-06-24,27.632,27.893,27.517,27.517,15620,0
2014-06-25,27.198,27.498,26.696,26.871,18672,0
2014-06-26,27.014,27.11,26.213,26.802,15127,0
2014-06-27,26.398,27.188,26.396,27.092,37424,0
2014-06-30,27.082,27.208,27.014,27.208,20555,0
2014-07-01,27.208,27.479,26.995,27.004,97009,0
2014-07-02,27.247,27.257,26.91,27.217,36690,0
2014-07-03,27.257,27.267,26.93,27.237,59683,0
2014-07-07,27.257,27.257,26.808,26.977,34987,0
2014-07-08,27.257,27.257,26.563,27.004,28770,0
2014-07-09,26.822,27.112,26.772,26.93,7798,0
2014-07-10,26.524,27.198,26.118,26.881,11753,0
2014-07-11,26.841,27.014,26.629,26.638,12216,0
2014-07-14,26.743,27.227,26.32,27.034,17645,0
2014-07-15,27.149,29.621,27.149,28.317,165902,0
2014-07-16,28.404,29.951,28.258,29.591,111749,0
2014-07-17,29.359,30.392,29.117,29.744,109990,0
2014-07-18,30.497,33.758,30.392,33.172,253665,0
2014-07-21,34.24,36.537,33.332,35.669,348573,0
2014-07-22,35.882,35.962,32.825,33.595,204666,0
2014-07-23,33.741,34.906,32.351,32.621,173236,0
2014-07-24,33.005,33.526,31.135,32.217,149174,0
2014-07-25,32.099,33.575,31.839,32.217,79052,0
2014-07-28,33.61,33.66,31.908,32.177,77523,0
2014-07-29,32.322,34.01,32.282,33.133,122034,0
2014-07-30,33.556,33.928,32.359,32.601,83457,0
2014-07-31,32.476,32.476,30.758,30.98,81727,0
2014-08-01,30.894,30.98,29.919,30.248,61954,0
2014-08-04,30.219,31.366,29.929,30.653,69645,0
2014-08-05,30.697,30.719,29.986,30.556,54308,0
2014-08-06,30.267,31.849,30.111,31.135,26581,0
2014-08-07,31.453,31.453,30.169,30.43,34094,0
2014-08-08,30.296,30.806,30.054,30.663,30530,0
2014-08-11,30.594,31.203,29.792,30.846,72745,0
2014-08-12,30.826,30.875,30.121,30.324,40911,0
2014-08-13,30.468,31.087,30.267,30.884,31315,0
2014-08-14,30.826,31.164,30.468,31.038,52082,0
2014-08-15,30.924,31.317,30.199,30.816,41506,0
2014-08-18,30.97,32.022,30.546,31.8,39537,0
2014-08-19,32.128,32.908,31.829,32.621,39077,0
2014-08-20,32.486,32.967,32.109,32.109,25246,0
2014-08-21,32.227,32.756,31.771,32.227,31671,0
2014-08-22,32.446,32.581,31.849,31.982,20888,0
2014-08-25,31.982,32.118,31.193,31.888,33134,0
2014-08-26,31.829,32.446,31.829,32.227,34912,0
2014-08-27,32.553,32.553,31.849,31.859,11123,0
2014-08-28,31.869,32.217,31.395,31.491,30710,0
2014-08-29,31.491,32.032,30.739,31.973,44491,0
2014-09-02,32.128,32.631,31.992,32.312,22845,0
2014-09-03,32.601,32.601,31.935,32.128,38234,0
2014-09-04,32.332,32.611,31.955,32.332,43781,0
2014-09-05,34.754,36.085,34.56,35.226,127235,0
2014-09-08,35.226,35.659,34.887,35.159,69521,0
2014-09-09,35.023,35.466,33.932,33.971,51829,0
2014-09-10,34.087,34.087,33.365,33.441,45949,0
2014-09-11,33.768,35.495,33.46,34.897,68075,0
2014-09-12,34.791,35.09,34.05,34.319,33142,0
2014-09-15,34.676,35.496,33.768,35.08,44436,0
2014-09-16,35.1,36.287,34.734,35.94,75969,0
2014-09-17,36.189,37.908,35.984,36.238,77289,0
2014-09-18,36.556,37.868,36.224,37.608,57583,0
2014-09-19,38.015,38.245,37.261,37.453,58318,0
2014-09-22,36.982,37.088,35.949,35.988,31210,0
2014-09-23,35.978,36.128,35.265,35.785,36058,0
2014-09-24,35.322,36.218,35.322,36.169,17331,0
2014-09-25,36.218,36.238,35.05,35.523,27860,0
2014-09-26,35.592,35.592,35.05,35.485,19241,0
2014-09-29,35.34,37.118,35.33,36.189,39913,0
2014-09-30,36.326,37.205,35.641,36.404,41875,0
2014-10-01,36.547,36.547,34.518,34.644,45798,0
2014-10-02,34.557,35.725,33.879,34.867,29627,0
2014-10-03,35.244,35.335,34.036,34.083,27601,0
2014-10-06,34.265,34.354,33.078,33.308,29420,0
2014-10-07,32.971,33.009,32.081,32.179,44581,0
2014-10-08,32.326,32.619,32.024,32.381,65195,0
2014-10-09,32.391,32.391,31.656,31.753,44256,0
2014-10-10,31.617,32.13,31.3,31.532,37693,0
2014-10-13,31.29,31.636,30.41,31.087,40003,0
2014-10-14,31.522,32.14,31.232,31.386,64740,0
2014-10-15,30.884,31.626,29.917,31.492,38102,0
2014-10-16,30.826,31.9,30.826,31.801,73157,0
2014-10-17,31.929,32.053,31.386,31.561,56695,0
2014-10-20,31.405,31.777,30.951,31.424,33320,0
2014-10-21,31.473,33.231,31.174,32.749,66361,0
2014-10-22,32.845,33.446,32.315,32.429,34789,0
2014-10-23,32.942,34.731,32.286,34.007,42461,0
2014-10-24,34.083,34.219,32.942,34.151,28113,0
2014-10-27,33.763,34.315,33.232,33.86,21567,0
2014-10-28,34.275,35.631,34.275,35.533,27363,0
2014-10-29,35.754,35.988,35.263,35.803,23723,0
2014-10-30,35.813,37.69,35.622,37.155,50559,0
2014-10-31,37.911,37.911,37.042,37.243,43553,0
2014-11-03,37.195,37.592,37.081,37.485,24690,0
2014-11-04,37.504,37.611,37.185,37.485,25059,0
2014-11-05,37.66,37.98,37.175,37.756,39970,0
2014-11-06,37.784,37.99,37.485,37.951,35440,0
2014-11-07,37.911,38.385,37.7,38.036,21505,0
2014-11-10,38.201,38.48,37.455,38.191,29562,0
2014-11-11,38.221,38.618,37.022,37.175,17359,0
2014-11-12,37.175,38.171,37.032,38.112,22364,0
2014-11-13,38.152,38.462,37.342,37.601,17384,0
2014-11-14,37.69,37.737,37.504,37.737,19124,0
2014-11-17,37.882,38.064,36.345,36.576,34012,0
2014-11-18,36.557,37.092,35.774,35.91,17146,0
2014-11-19,35.91,35.91,34.275,34.335,20428,0
2014-11-20,34.17,34.942,33.908,34.498,24394,0
2014-11-21,34.423,34.634,33.552,33.6,26461,0
2014-11-24,33.763,34.518,33.533,34.508,43223,0
2014-11-25,34.654,35.861,34.508,35.658,19498,0
2014-11-26,36.247,36.247,34.963,35.021,19201,0
2014-11-28,34.518,34.848,33.426,33.561,10984,0
2014-12-01,33.561,33.741,32.653,33.327,25829,0
2014-12-02,33.619,34.007,32.874,34.007,37310,0
2014-12-03,33.928,34.395,33.59,33.832,26987,0
2014-12-04,33.773,33.773,33.069,33.262,21446,0
2014-12-05,33.176,33.952,32.922,33.658,19940,0
2014-12-08,33.842,33.842,32.739,32.827,25985,0
2014-12-09,32.469,33.039,32.381,33.009,26157,0
2014-12-10,32.73,32.817,31.9,31.984,22115,0
2014-12-11,32.634,33.436,32.256,32.315,15396,0
2014-12-12,31.994,32.653,31.242,31.242,13532,0
2014-12-15,31.542,31.542,30.758,30.767,15905,0
2014-12-16,30.904,31.367,30.419,30.477,16962,0
2014-12-17,29.947,31.851,29.32,31.851,30005,0
2014-12-18,31.956,32.789,31.91,32.344,18541,0
2014-12-19,32.169,32.276,31.29,32.219,33230,0
2014-12-22,32.344,32.865,31.532,31.9,8185,0
2014-12-23,32.517,32.942,32.296,32.335,11065,0
2014-12-24,32.517,33.049,32.517,33.049,4765,0
2014-12-26,32.962,33.979,32.962,33.9,6899,0
2014-12-29,33.805,33.805,33.009,33.156,7237,0
2014-12-30,32.971,33.795,32.97,33.504,11228,0
2014-12-31,33.611,33.659,32.874,33.019,10454,0
2015-01-02,33.059,33.204,32.041,32.845,14850,0
2015-01-05,32.099,32.845,32.099,32.478,17201,0
2015-01-06,32.72,32.72,31.17,31.209,39014,0
2015-01-07,31.14,31.964,30.776,31.314,13599,0
2015-01-08,31.46,31.982,31.102,31.363,17292,0
2015-01-09,32.999,36.323,32.999,33.959,130273,0
2015-01-12,33.999,35.906,33.989,35.646,24440,0
2015-01-13,36.323,37.233,34.782,35.259,18871,0
2015-01-14,35.259,36.11,34.715,35.74,24436,0
2015-01-15,35.286,35.578,34.038,34.637,12489,0
2015-01-16,34.521,35.111,34.367,35.082,12197,0
2015-01-20,35.111,36.431,34.569,36.091,37732,0
2015-01-21,34.908,36.583,34.908,36.186,25900,0
2015-01-22,35.636,37.242,35.636,37.213,28578,0
2015-01-23,36.982,37.444,36.943,37.07,16076,0
2015-01-26,37.05,37.05,35.984,36.294,17079,0
2015-01-27,35.712,35.936,35.199,35.325,13541,0
2015-01-28,35.291,35.325,34.162,34.473,16531,0
2015-01-29,34.501,35.151,34.288,35.151,17876,0
2015-01-30,35.47,35.47,33.979,33.979,15462,0
2015-02-02,33.979,35.214,33.805,34.822,16956,0
2015-02-03,35.111,36.515,35.111,36.441,24186,0
2015-02-04,36.515,37.164,35.568,35.684,14565,0
2015-02-05,36.294,36.294,35.373,35.664,12098,0
2015-02-06,35.49,35.828,35.344,35.694,12011,0
2015-02-09,35.421,36.798,34.87,35.053,19062,0
2015-02-10,34.511,35.102,33.775,33.824,17649,0
2015-02-11,33.601,33.775,32.555,33.378,22107,0
2015-02-12,33.707,34.268,33.591,34.239,10374,0
2015-02-13,34.104,34.561,33.697,34.211,15149,0
2015-02-17,34.406,34.406,33.271,33.348,7808,0
2015-02-18,32.912,33.437,32.817,33.388,16814,0
2015-02-19,33.204,34.588,33.204,34.328,12398,0
2015-02-20,34.406,34.406,33.659,34.143,19687,0
2015-02-23,34.569,34.569,33.823,34.182,13244,0
2015-02-24,34.426,34.705,34.221,34.406,14654,0
2015-02-25,34.059,34.481,33.756,33.881,13065,0
2015-02-26,33.785,34.048,33.756,33.775,14530,0
2015-02-27,33.805,33.939,32.989,33.059,18055,0
2015-03-02,33.176,33.92,33.176,33.92,12698,0
2015-03-03,33.853,33.862,33.659,33.785,12491,0
2015-03-04,33.649,33.872,33.059,33.378,11563,0
2015-03-05,33.62,34.182,33.252,33.485,22711,0
2015-03-06,33.059,33.059,28.583,28.778,114495,0
2015-03-09,28.573,29.184,27.334,28.001,52861,0
2015-03-10,27.953,28.302,27.702,28.15,24158,0
2015-03-11,28.159,28.748,27.876,27.982,19923,0
2015-03-12,28.379,29.882,28.379,29.832,30353,0
2015-03-13,30.075,30.075,28.787,29.232,40574,0
2015-03-16,29.222,29.91,29.165,29.312,25707,0
2015-03-17,29.262,29.262,28.778,28.962,16001,0
2015-03-18,29.038,30.851,28.758,30.57,31695,0
2015-03-19,30.365,30.919,30.046,30.423,24985,0
2015-03-20,30.472,31.402,30.472,31.121,30353,0
2015-03-23,31.083,32.613,30.423,30.462,43465,0
2015-03-24,30.357,31.005,29.774,29.93,21681,0
2015-03-25,29.842,30.027,29.641,29.92,20134,0
2015-03-26,30.581,30.581,29.96,30.503,16372,0
2015-03-27,30.396,31.367,29.803,31.337,32644,0
2015-03-30,31.794,31.95,31.415,31.931,22241,0
2015-03-31,31.931,32.329,31.765,31.978,18276,0
2015-04-01,32.533,32.533,31.483,32.405,18123,0
2015-04-02,32.26,33.485,32.213,32.95,28628,0
2015-04-06,32.717,33.95,32.717,33.882,17711,0
2015-04-07,33.62,33.834,32.047,32.339,36758,0
2015-04-08,32.066,32.92,32.066,32.687,18123,0
2015-04-09,32.786,32.985,31.923,32.61,17170,0
2015-04-10,32.756,33.367,32.756,32.997,15755,0
2015-04-13,32.997,33.543,32.687,33.241,21110,0
2015-04-14,33.116,33.213,32.94,32.987,14210,0
2015-04-15,32.853,33.175,32.825,32.96,14444,0
2015-04-16,32.91,33.185,32.63,33.037,16252,0
2015-04-17,32.58,32.901,32.349,32.475,29759,0
2015-04-20,32.736,32.969,32.134,32.485,43585,0
2015-04-21,32.533,32.796,32.134,32.387,36625,0
2015-04-22,32.144,32.91,31.853,32.796,33725,0
2015-04-23,32.825,32.92,31.755,32.105,41396,0
2015-04-24,32.27,32.533,31.708,32.329,27295,0
2015-04-27,32.26,32.58,32.193,32.571,25951,0
2015-04-28,32.853,33.193,32.649,32.806,23205,0
2015-04-29,32.465,32.727,32.213,32.523,16681,0
2015-04-30,32.61,32.61,31.425,31.425,19152,0
2015-05-01,31.473,31.959,30.376,31.582,17299,0
2015-05-04,31.327,31.553,31.037,31.386,19462,0
2015-05-05,31.105,31.562,30.424,30.853,25332,0
2015-05-06,30.793,31.523,30.405,30.706,15917,0
2015-05-07,30.823,31.143,30.075,31.017,10478,0
2015-05-08,31.29,31.638,30.931,31.513,18329,0
2015-05-11,31.377,32.455,31.377,32.144,16579,0
2015-05-12,32.144,32.435,31.425,32.085,26848,0
2015-05-13,31.988,32.523,31.784,32.047,8546,0
2015-05-14,32.28,32.28,31.969,32.232,14210,0
2015-05-15,32.075,32.677,32.047,32.114,7019,0
2015-05-18,32.203,32.495,31.628,32.114,17394,0
2015-05-19,32.329,32.485,32.124,32.27,15848,0
2015-05-20,32.523,32.533,31.638,32.435,12563,0
2015-05-21,32.455,32.533,32.251,32.349,6487,0
2015-05-22,32.251,32.668,31.998,32.193,26258,0
2015-05-26,31.678,31.998,31.095,31.765,16222,0
2015-05-27,32.085,33.007,31.843,32.969,9885,0
2015-05-28,32.979,32.979,32.299,32.415,14326,0
2015-05-29,32.571,32.806,32.28,32.465,21933,0
2015-06-01,32.64,32.853,32.223,32.465,21089,0
2015-06-02,32.677,32.796,32.27,32.465,11082,0
2015-06-03,32.659,32.873,32.504,32.835,21110,0
2015-06-04,32.853,32.853,32.114,32.6,14829,0
2015-06-05,33.017,33.203,31.678,33.203,23066,0
2015-06-08,33.027,33.155,32.64,32.64,15035,0
2015-06-09,32.997,33.081,32.415,32.513,23095,0
2015-06-10,33.057,33.727,32.94,33.601,51754,0
2015-06-11,33.901,33.901,32.96,33.165,14943,0
2015-06-12,33.223,33.795,32.92,33.552,29863,0
2015-06-15,33.534,33.534,32.523,33.017,28832,0
2015-06-16,32.825,33.377,31.833,33.337,32745,0
2015-06-17,33.213,33.844,32.815,33.436,24716,0
2015-06-18,33.27,33.941,33.036,33.892,22807,0
2015-06-19,33.932,33.971,33.465,33.581,30717,0
2015-06-22,33.708,33.806,33.231,33.504,26506,0
2015-06-23,33.446,33.776,32.986,33.64,19016,0
2015-06-24,33.308,33.961,33.308,33.698,28972,0
2015-06-25,33.718,34.214,33.387,34.195,28149,0
2015-06-26,34.097,34.818,34.097,34.769,39654,0
2015-06-29,34.272,34.751,33.455,33.485,22088,0
2015-06-30,33.688,34.03,33.192,33.698,24112,0
2015-07-01,34.41,34.593,33.698,33.728,20855,0
2015-07-02,33.951,34.214,33.446,33.922,16233,0
2015-07-06,33.543,34.195,33.543,34.01,19518,0
2015-07-07,34.05,34.204,32.794,33.669,23526,0
2015-07-08,33.407,34.05,32.814,33.446,29485,0
2015-07-09,33.883,34.04,33.465,33.485,22602,0
2015-07-10,33.922,34.4,33.748,34.243,43045,0
2015-07-13,34.682,34.682,33.552,34.04,24553,0
2015-07-14,34.272,34.302,33.922,34.195,43401,0
2015-07-15,34.088,34.467,33.698,33.786,80952,0
2015-07-16,34.535,34.682,33.855,33.855,38833,0
2015-07-17,33.855,34.555,33.855,34.185,41607,0
2015-07-20,34.41,34.545,33.991,34.136,28972,0
2015-07-21,34.03,34.39,33.416,33.679,29691,0
2015-07-22,33.591,33.892,32.705,32.986,24350,0
2015-07-23,32.881,33.095,31.548,31.578,30101,0
2015-07-24,31.538,32.297,30.389,30.555,26301,0
2015-07-27,30.145,31.257,29.736,31.187,31744,0
2015-07-28,31.09,31.731,30.204,31.138,40478,0
2015-07-29,29.33,31.362,29.33,31.05,25890,0
2015-07-30,30.787,31.148,30.184,30.584,23012,0
2015-07-31,30.719,31.148,30.369,30.466,18391,0
2015-08-03,30.369,30.642,29.804,30.01,22529,0
2015-08-04,29.903,30.476,29.641,30.476,29792,0
2015-08-05,30.389,30.954,29.99,30.087,29176,0
2015-08-06,30.077,30.457,29.746,30.154,42419,0
2015-08-07,29.982,30.437,29.833,30.058,37703,0
2015-08-10,30.263,30.273,29.952,30.164,34519,0
2015-08-11,29.873,30.311,29.708,29.912,19984,0
2015-08-12,29.717,30.652,29.601,30.126,23630,0
2015-08-13,30.164,30.36,29.883,29.883,21882,0
2015-08-14,29.853,30.476,29.727,30.244,22191,0
2015-08-17,30.234,30.282,29.942,30.224,17978,0
2015-08-18,30.02,30.096,29.775,30.048,21574,0
2015-08-19,29.755,29.893,29.33,29.33,19623,0
2015-08-20,29.32,30.096,29.211,29.23,21574,0
2015-08-21,28.842,29.591,28.842,29.085,30101,0
2015-08-24,28.19,29.055,28.062,28.248,22109,0
2015-08-25,29.016,29.32,27.39,27.927,23834,0
2015-08-26,28.373,28.647,27.84,28.637,15924,0
2015-08-27,28.852,30,28.852,29.775,23116,0
2015-08-28,29.581,30.077,29.424,29.542,19518,0
2015-08-31,30.02,30.292,29.688,30.02,14177,0
2015-09-01,29.873,29.873,28.248,28.373,19007,0
2015-09-02,28.666,29.357,28.198,28.607,28149,0
2015-09-03,28.511,28.802,28.491,28.491,18903,0
2015-09-04,28.482,29.103,28.152,28.276,20650,0
2015-09-08,28.881,29.3,28.325,29.113,9657,0
2015-09-09,29.085,29.68,28.978,29.192,26301,0
2015-09-10,29.055,29.094,27.266,27.459,48432,0
2015-09-11,27.256,27.937,27.256,27.81,20446,0
2015-09-14,27.266,28.122,27.266,27.276,13766,0
2015-09-15,27.459,27.975,27.459,27.741,20956,0
2015-09-16,27.276,27.84,27.276,27.341,30203,0
2015-09-17,27.341,27.568,27.256,27.322,28296,0
2015-09-18,27.256,27.653,26.62,27.399,48558,0
2015-09-21,27.399,28.259,27.399,27.948,14854,0
2015-09-22,27.781,28.299,27.312,27.429,22229,0
2015-09-23,27.371,27.371,26.396,26.533,36260,0
2015-09-24,26.366,26.503,26.366,26.366,21097,0
2015-09-25,26.543,26.543,25.282,25.411,21308,0
2015-09-28,25.243,25.565,24.482,24.795,34465,0
2015-09-29,24.766,25.858,24.335,25.614,26429,0
2015-09-30,25.624,26.161,25.381,25.614,34830,0
2015-10-01,25.595,26.064,25.263,25.762,33703,0
2015-10-02,25.536,26.121,25.213,26.035,52553,0
2015-10-05,26.405,27.459,26.131,27.256,19023,0
2015-10-06,29.06,29.06,26.736,27.029,25507,0
2015-10-07,28.154,28.154,27.341,27.479,22333,0
2015-10-08,27.409,28.816,27.127,28.631,22844,0
2015-10-09,28.728,28.728,27.663,28.025,30631,0
2015-10-12,27.919,27.919,27.177,27.693,10820,0
2015-10-13,27.419,28.456,26.785,27.295,17004,0
2015-10-14,27.371,27.371,26.707,26.999,11474,0
2015-10-15,26.6,27.371,26.6,27.295,21308,0
2015-10-16,27.332,27.332,26.745,26.875,10346,0
2015-10-19,26.659,27.261,26.396,26.453,25689,0
2015-10-20,26.396,26.453,25.985,26.278,20386,0
2015-10-21,26.433,26.433,25.781,26.151,15776,0
2015-10-22,26.239,26.745,26.239,26.357,26634,0
2015-10-23,26.563,26.649,25.828,26.443,23255,0
2015-10-26,26.405,26.591,25.878,26.23,26634,0
2015-10-27,26.161,26.22,25.723,25.828,30323,0
2015-10-28,25.868,26.805,25.614,26.201,32372,0
2015-10-29,26.201,26.649,25.955,26.181,27044,0
2015-10-30,26.151,26.503,26.151,26.23,29299,0
2015-11-02,26.161,26.543,26.141,26.357,33872,0
2015-11-03,26.347,26.963,26.347,26.924,28581,0
2015-11-04,27.39,27.39,26.573,27.068,28868,0
2015-11-05,27.419,27.419,27.019,27.087,18747,0
2015-11-06,26.904,27.791,26.765,26.99,35239,0
2015-11-09,26.755,27.107,26.171,26.493,16087,0
2015-11-10,26.357,26.865,26.268,26.785,17416,0
2015-11-11,27.177,27.285,26.775,27.097,11679,0
2015-11-12,27.295,27.295,25.791,25.888,21513,0
2015-11-13,25.809,26.21,25.713,25.818,17312,0
2015-11-16,25.781,26.249,25.048,25.585,36468,0
2015-11-17,25.536,25.801,24.97,25.028,21820,0
2015-11-18,25.204,25.614,25.204,25.458,19055,0
2015-11-19,25.516,25.526,24.97,25.136,19464,0
2015-11-20,25.223,25.791,24.804,24.99,30734,0
2015-11-23,24.834,25.516,24.696,25.351,24075,0
2015-11-24,25.117,25.468,25.117,25.282,13420,0
2015-11-25,25.391,26.553,25.391,26.503,16288,0
2015-11-27,26.688,26.688,25.985,26.141,21513,0
2015-11-30,26.112,26.347,25.927,26.015,18337,0
2015-12-01,25.965,26.161,25.878,25.917,25334,0
2015-12-02,25.985,26.17,25.575,25.762,24555,0
2015-12-03,25.868,25.917,25.478,25.801,11965,0
2015-12-04,25.781,26.103,25.526,25.742,23868,0
2015-12-07,25.818,26.201,25.498,25.536,25406,0
2015-12-08,25.828,25.828,25.204,25.273,13613,0
2015-12-09,25.401,26.084,25.233,25.634,20489,0
2015-12-10,25.545,25.838,25.186,25.273,14239,0
2015-12-11,24.893,25.263,24.795,24.893,15776,0
2015-12-14,24.893,25.166,24.795,24.902,13931,0
2015-12-15,24.883,25,24.756,24.785,32577,0
2015-12-16,24.776,24.893,24.637,24.824,17312,0
2015-12-17,24.795,25.088,24.511,24.581,13010,0
2015-12-18,24.473,24.667,23.4,23.534,48866,0
2015-12-21,23.38,23.819,23.38,23.712,19055,0
2015-12-22,24.375,24.375,23.613,24.219,11532,0
2015-12-23,25.166,25.166,23.975,24.834,27967,0
2015-12-24,24.834,25.331,24.834,25.253,6129,0
2015-12-28,25.391,26.262,25.243,25.479,9834,0
2015-12-29,25.919,26.189,25.83,26.096,17555,0
2015-12-30,26.087,26.33,25.939,26.067,8913,0
2015-12-31,25.87,26.194,25.85,26.007,14724,0
2016-01-04,25.141,25.949,25.077,25.499,17779,0
2016-01-05,25.508,25.82,25.067,25.654,10337,0
2016-01-06,25.361,25.949,25.361,25.459,19521,0
2016-01-07,25.664,25.962,24.892,24.91,28218,0
2016-01-08,25.341,27.339,25.341,26.77,49454,0
2016-01-11,26.663,26.948,24.974,25.322,19449,0
2016-01-12,25.469,25.556,24.332,24.665,15474,0
2016-01-13,24.852,24.852,24.068,24.128,11735,0
2016-01-14,24.206,24.872,24.196,24.714,11971,0
2016-01-15,24.01,26.037,24.01,25.361,21651,0
2016-01-19,25.586,25.664,24.264,24.764,14808,0
2016-01-20,24.245,24.616,23.404,24.48,40826,0
2016-01-21,25.018,25.067,24.529,24.969,22280,0
2016-01-22,25.176,25.734,24.108,25.351,9069,0
2016-01-25,24.901,24.901,23.588,23.726,14241,0
2016-01-26,24.186,24.625,23.814,24.303,8350,0
2016-01-27,23.931,24.293,23.707,23.99,8621,0
2016-01-28,24.655,24.655,23.99,24.362,12535,0
2016-01-29,24.559,27.262,24.559,26.437,34334,0
2016-02-01,26.105,26.105,24.569,24.694,22279,0
2016-02-02,24.372,24.5,24.01,24.156,5800,0
2016-02-03,24.471,24.685,23.755,24.559,8666,0
2016-02-04,24.616,26.595,24.616,25.213,6671,0
2016-02-05,25.186,25.84,24.088,24.118,17172,0
2016-02-08,23.971,25.233,23.618,24.989,12176,0
2016-02-09,24.694,25.361,24.313,24.391,11214,0
2016-02-10,24.93,24.93,23.981,23.981,6266,0
2016-02-11,23.765,23.961,22.766,23.49,14850,0
2016-02-12,24.754,24.969,24.098,24.901,4939,0
2016-02-16,25.176,25.176,24.431,25.009,15118,0
2016-02-17,25.44,25.743,25.322,25.381,9080,0
2016-02-18,25.361,26.057,25.361,25.644,48894,0
2016-02-19,25.527,26.36,25.117,26.262,12273,0
2016-02-22,26.437,26.87,25.919,26.81,7039,0
2016-02-23,26.683,26.797,25.479,25.586,4818,0
2016-02-24,25.654,26.164,25.489,25.88,8935,0
2016-02-25,25.331,25.704,25.196,25.469,7188,0
2016-02-26,25.664,26.437,25.43,25.909,11485,0
2016-02-29,26.087,26.087,25.223,25.411,52221,0
2016-03-01,25.987,26.134,25.899,26.105,5165,0
2016-03-02,25.85,26.722,25.754,26.683,28214,0
2016-03-03,26.467,26.929,26.467,26.78,9184,0
2016-03-04,26.567,30.63,26.567,30.63,26362,0
2016-03-07,30.442,30.982,29.453,29.975,20111,0
2016-03-08,29.895,30.148,28.719,29.945,18461,0
2016-03-09,30.158,30.825,29.338,29.885,8566,0
2016-03-10,30.287,31.177,29.032,29.885,37690,0
2016-03-11,30.158,30.356,29.17,30.356,5464,0
2016-03-14,30.228,30.688,30.051,30.051,11690,0
2016-03-15,29.727,30.042,29.14,29.375,17188,0
2016-03-16,29.259,29.825,29.259,29.727,15194,0
2016-03-17,30.109,30.336,29.85,29.993,19447,0
2016-03-18,30.158,30.659,29.662,30.316,30733,0
2016-03-21,29.984,30.649,29.062,30.09,19607,0
2016-03-22,30.09,30.815,29.975,30.532,33477,0
2016-03-23,30.403,30.836,29.697,30.58,36396,0
2016-03-24,30.876,30.876,29.539,30.355,28954,0
2016-03-28,30.452,30.452,29.823,29.893,8626,0
2016-03-29,30.187,31.375,29.609,31.249,27417,0
2016-03-30,31.325,32.437,31.229,32.358,19517,0
2016-03-31,32.544,32.612,31.857,32.397,13800,0
2016-04-01,32.112,32.563,31.415,32.201,14886,0
2016-04-04,31.897,31.917,31.425,31.867,34909,0
2016-04-05,31.583,31.877,30.796,31.603,21598,0
2016-04-06,31.335,31.593,31.031,31.573,25253,0
2016-04-07,31.415,31.553,30.727,30.826,9253,0
2016-04-08,30.62,31.081,30.227,30.355,16277,0
2016-04-11,30.374,30.946,30.174,30.325,32561,0
2016-04-12,30.422,30.895,30.355,30.876,4736,0
2016-04-13,30.934,31.381,30.63,31.189,26355,0
2016-04-14,30.905,31.807,30.905,31.483,9429,0
2016-04-15,31.307,31.63,31.091,31.355,11919,0
2016-04-18,31.759,32.652,31.269,32.534,10736,0
2016-04-19,32.741,32.741,31.944,32.064,15277,0
2016-04-20,32.417,32.496,32.014,32.298,9633,0
2016-04-21,32.211,32.261,31.807,31.944,5582,0
2016-04-22,32.073,32.112,31.857,31.974,7548,0
2016-04-25,31.778,32.144,31.316,31.563,11081,0
2016-04-26,31.533,32.358,30.954,32.142,16197,0
2016-04-27,31.944,32.652,31.71,32.171,4387,0
2016-04-28,31.778,32.642,31.739,31.847,13324,0
2016-04-29,31.917,32.801,31.435,31.759,9370,0
2016-05-02,31.729,31.994,31.179,31.926,11086,0
2016-05-03,31.563,32.368,31.483,32.142,14691,0
2016-05-04,31.907,32.751,31.769,32.487,9448,0
2016-05-05,32.721,32.888,32.161,32.582,13655,0
2016-05-06,32.525,33.045,32.093,32.791,14866,0
2016-05-09,32.849,33.025,31.778,31.974,5181,0
2016-05-10,32.034,32.811,31.928,32.592,16265,0
2016-05-11,32.437,32.781,32.201,32.417,10959,0
2016-05-12,32.318,32.358,31.788,31.917,10888,0
2016-05-13,31.877,32.103,31.435,31.719,13739,0
2016-05-16,31.867,32.407,31.817,31.954,12353,0
2016-05-17,31.827,32.064,30.699,30.796,18013,0
2016-05-18,30.766,31.12,30.315,30.432,16980,0
2016-05-19,30.118,30.514,27.752,29.678,13290,0
2016-05-20,29.883,30.422,29.883,30.177,2713,0
2016-05-23,30.089,30.58,29.813,30.345,15470,0
2016-05-24,31.041,32.064,31.041,31.934,9955,0
2016-05-25,31.974,32.014,31.769,32.014,3395,0
2016-05-26,32.151,32.151,31.483,31.749,6859,0
2016-05-27,31.867,32.151,31.62,31.984,5779,0
2016-05-31,31.179,31.778,31.179,31.65,10632,0
2016-06-01,31.335,31.887,31.239,31.887,6032,0
2016-06-02,31.543,32.457,31.375,32.24,11067,0
2016-06-03,32.791,32.791,31.514,32.23,11117,0
2016-06-06,32.348,32.348,31.464,31.65,13747,0
2016-06-07,31.279,31.719,30.934,31.533,24287,0
2016-06-08,31.513,31.67,31.365,31.553,9785,0
2016-06-09,31.365,31.405,30.992,31.11,6665,0
2016-06-10,31.011,31.011,30.385,30.561,4277,0
2016-06-13,30.462,30.462,28.43,29.048,20580,0
2016-06-14,29.146,29.344,28.774,28.774,8733,0
2016-06-15,29.038,29.185,28.518,28.675,8897,0
2016-06-16,28.45,28.616,28.155,28.282,7942,0
2016-06-17,28.38,28.636,28.022,28.282,24775,0
2016-06-20,28.576,28.891,28.213,28.656,18152,0
2016-06-21,28.508,28.566,28.305,28.361,8594,0
2016-06-22,28.38,28.566,28.193,28.312,22674,0
2016-06-23,28.834,29.258,28.765,29.258,12685,0
2016-06-24,28.026,28.549,27.584,28.322,23938,0
2016-06-27,28.184,28.322,27.484,27.613,14356,0
2016-06-28,27.859,28.075,27.327,27.681,17686,0
2016-06-29,27.829,27.996,27.279,27.464,6701,0
2016-06-30,27.327,27.671,27.139,27.414,7998,0
2016-07-01,27.279,28.145,27.279,27.789,7441,0
2016-07-05,27.603,27.603,27.079,27.079,4830,0
2016-07-06,27.534,28.282,27.149,27.288,3467,0
2016-07-07,27.364,27.514,26.754,27.249,18290,0
2016-07-08,28.026,28.913,28.026,28.854,5428,0
2016-07-11,28.903,29.543,28.715,29.454,3293,0
2016-07-12,29.503,30.311,29.483,30.193,11017,0
2016-07-13,29.954,31.01,29.613,30.627,10591,0
2016-07-14,31.109,31.109,29.938,30.429,4782,0
2016-07-15,30.627,30.627,29.424,29.808,7957,0
2016-07-18,29.898,30.141,29.06,29.603,6691,0
2016-07-19,29.424,29.533,29.05,29.188,4284,0
2016-07-20,28.913,29.613,28.913,29.533,3693,0
2016-07-21,29.124,29.124,27.224,27.986,8736,0
2016-07-22,27.779,28.338,27.779,28.115,9915,0
2016-07-25,28.38,28.4,27.337,27.404,8392,0
2016-07-26,27.394,27.918,27.394,27.799,9994,0
2016-07-27,27.77,28.165,27.554,27.986,3960,0
2016-07-28,27.869,28.095,27.219,27.671,16257,0
2016-07-29,27.424,27.559,26.174,26.233,16135,0
2016-08-01,26.499,26.764,26.272,26.579,28746,0
2016-08-02,26.352,26.784,26.352,26.716,7991,0
2016-08-03,26.597,26.943,26.402,26.809,7747,0
2016-08-04,26.963,27.529,26.953,27.159,4258,0
2016-08-05,27.346,27.667,27.346,27.544,4929,0
2016-08-08,27.424,27.789,27.424,27.789,2481,0
2016-08-09,27.72,28.184,27.623,28.145,8653,0
2016-08-10,28.026,28.184,27.789,27.938,2863,0
2016-08-11,28.026,28.361,27.898,28.361,2899,0
2016-08-12,28.135,28.193,27.444,28.026,6154,0
2016-08-15,28.341,28.341,28.075,28.282,3553,0
2016-08-16,28.775,28.859,28.282,28.341,3453,0
2016-08-17,28.292,28.445,28.085,28.105,1694,0
2016-08-18,28.145,28.331,27.938,28.135,9509,0
2016-08-19,28.135,28.41,28.135,28.145,6080,0
2016-08-22,28.016,28.238,27.04,27.129,16021,0
2016-08-23,27.199,27.849,27.189,27.494,4656,0
2016-08-24,27.568,27.574,27.06,27.209,6147,0
2016-08-25,27.209,27.496,27.139,27.159,4252,0
2016-08-26,27.288,27.691,27.139,27.139,4690,0
2016-08-29,27.454,27.514,26.716,26.904,12730,0
2016-08-30,26.844,27.05,26.647,26.657,6522,0
2016-08-31,26.657,27.089,26.597,26.607,14235,0
2016-09-01,26.607,27.404,26.588,27.307,9601,0
2016-09-02,26.983,27.948,26.637,26.834,11244,0
2016-09-06,26.657,27.19,26.657,27.099,27671,0
2016-09-07,27.385,27.385,27.149,27.219,10323,0
2016-09-08,27.169,28.085,27.109,27.918,6723,0
2016-09-09,27.789,27.789,26.983,27.069,7542,0
2016-09-12,26.677,26.973,26.677,26.973,2708,0
2016-09-13,26.706,26.973,26.617,26.687,7816,0
2016-09-14,26.529,26.844,26.529,26.726,7462,0
2016-09-15,26.794,27.288,26.617,27.149,7803,0
2016-09-16,27.159,28.38,27.159,28.272,24316,0
2016-09-19,28.213,28.755,28.155,28.73,11018,0
2016-09-20,28.549,28.657,28.213,28.351,5168,0
2016-09-21,27.898,28.095,27.74,27.898,7817,0
2016-09-22,28.019,28.272,27.869,27.986,5376,0
2016-09-23,27.996,28.193,27.73,27.73,2909,0
2016-09-26,28.37,28.37,26.963,27.327,5094,0
2016-09-27,27.288,27.584,27.05,27.494,4017,0
2016-09-28,27.297,27.86,26.882,27.83,6279,0
2016-09-29,27.398,27.623,27.346,27.434,2618,0
2016-09-30,27.394,27.83,26.892,27.494,3102,0
2016-10-03,27.672,27.816,27.228,27.404,21210,0
2016-10-04,27.494,28.028,27.268,27.544,4934,0
2016-10-05,27.79,27.833,27.404,27.78,6270,0
2016-10-06,27.326,27.514,27.078,27.356,2332,0
2016-10-07,27.297,27.381,26.951,27.208,6391,0
2016-10-10,27.672,27.771,27.474,27.721,1037,0
2016-10-11,27.623,28.215,27.376,27.424,11697,0
2016-10-12,27.424,27.623,27.228,27.376,3281,0
2016-10-13,27.228,27.278,26.882,26.882,2149,0
2016-10-14,27.029,27.078,26.832,26.932,4511,0
2016-10-17,26.932,27.178,26.536,27.078,5203,0
2016-10-18,27.078,27.178,26.265,27.078,6909,0
2016-10-19,27.078,27.278,26.932,27.029,1964,0
2016-10-20,26.782,26.782,26.782,26.782,306,0
2016-10-21,26.634,26.634,26.273,26.436,2473,0
2016-10-24,26.684,27.326,26.684,27.228,5664,0
2016-10-25,27.078,27.078,26.733,26.832,8508,0
2016-10-26,26.832,26.832,25.696,25.942,10838,0
2016-10-27,25.696,25.696,25.152,25.3,19201,0
2016-10-28,25.498,25.746,25.448,25.646,1545,0
2016-10-31,25.696,26.19,25.696,25.892,33385,0
2016-11-01,25.547,25.843,25.546,25.696,3225,0
2016-11-02,25.498,25.992,25.25,25.25,5311,0
2016-11-03,25.053,25.103,24.509,24.707,14151,0
2016-11-04,24.806,25.201,24.707,24.905,8594,0
2016-11-07,24.954,25.35,24.954,25.35,3018,0
2016-11-08,25.35,25.646,25.35,25.596,899,0
2016-11-09,25.35,28.018,25.3,27.919,13052,0
2016-11-10,27.919,28.661,26.909,28.167,23998,0
2016-11-11,27.969,29.55,27.969,29.204,35369,0
2016-11-14,29.254,29.821,28.73,29.6,16338,0
2016-11-15,29.65,30.439,29.65,30.291,7044,0
2016-11-16,30.044,30.636,30.035,30.587,5648,0
2016-11-17,30.587,30.884,29.951,30.884,3802,0
2016-11-18,30.736,31.23,30.437,31.23,4989,0
2016-11-21,31.131,31.625,30.84,31.131,23367,0
2016-11-22,31.533,31.533,30.439,31.23,4530,0
2016-11-23,30.288,32.218,30.288,31.625,10914,0
2016-11-25,31.422,32.119,31.422,31.822,1996,0
2016-11-28,31.625,32.514,30.886,32.119,7652,0
2016-11-29,32.021,32.564,30.489,31.872,13823,0
2016-11-30,32.317,32.613,30.884,32.218,11101,0
2016-12-01,32.218,32.613,31.97,32.367,21399,0
2016-12-02,32.317,32.613,31.824,32.367,13842,0
2016-12-05,32.218,33.601,32.218,33.601,13324,0
2016-12-06,33.7,33.7,32.564,33.158,10768,0
2016-12-07,33.108,33.304,32.564,32.812,12282,0
2016-12-08,32.712,33.231,32.168,32.712,12973,0
2016-12-09,33.008,33.552,32.613,33.354,17325,0
2016-12-12,33.304,33.601,33.058,33.601,6321,0
2016-12-13,33.552,33.696,32.909,33.256,17132,0
2016-12-14,32.762,32.762,30.61,32.218,12545,0
2016-12-15,32.267,32.514,32.168,32.218,11301,0
2016-12-16,32.119,32.416,31.576,31.625,30280,0
2016-12-19,31.161,32.613,31.161,31.675,15352,0
2016-12-20,31.724,33.183,31.675,31.773,13404,0
2016-12-21,31.773,31.922,30.933,31.476,6534,0
2016-12-22,31.032,31.526,30.884,31.28,12576,0
2016-12-23,31.22,31.765,31.046,31.517,5032,0
2016-12-27,31.914,32.036,31.328,31.716,25236,0
2016-12-28,31.393,32.111,31.393,32.013,12792,0
2016-12-29,31.963,32.607,31.814,32.111,3782,0
2016-12-30,32.161,32.856,32.161,32.806,11189,0
2017-01-03,33.153,33.203,32.706,33.203,20855,0
2017-01-04,33.203,34.242,32.959,33.995,12346,0
2017-01-05,33.648,33.797,33.252,33.598,13573,0
2017-01-06,33.203,33.945,33.003,33.4,7009,0
2017-01-09,33.252,33.252,32.706,32.856,8642,0
2017-01-10,32.756,33.153,32.706,33.153,3679,0
2017-01-11,32.953,32.954,32.409,32.607,6293,0
2017-01-12,32.508,32.508,31.171,31.171,2901,0
2017-01-13,31.517,31.814,31.171,31.666,6460,0
2017-01-17,30.905,31.171,30.527,30.527,6991,0
2017-01-18,30.971,30.971,30.179,30.229,2895,0
2017-01-19,30.13,30.279,28.742,28.891,12073,0
2017-01-20,28.791,29.188,28.494,28.841,49637,0
2017-01-23,28.841,29.735,28.568,29.039,9980,0
2017-01-24,28.99,30.08,28.99,30.03,8354,0
2017-01-25,30.179,30.427,29.982,30.03,11492,0
2017-01-26,30.08,30.08,29.485,29.832,2964,0
2017-01-27,29.785,30.527,29.585,30.179,5155,0
2017-01-30,29.932,30.824,29.385,30.229,7817,0
2017-01-31,30.03,30.824,29.882,30.327,4330,0
2017-02-01,30.327,30.327,29.982,29.982,9166,0
2017-02-02,29.982,30.092,29.485,29.733,20151,0
2017-02-03,29.882,30.971,29.733,30.427,53780,0
2017-02-06,30.179,30.179,29.088,29.238,31395,0
2017-02-07,29.282,29.282,28.791,28.99,15796,0
2017-02-08,28.841,28.841,28.246,28.395,28592,0
2017-02-09,28.544,29.385,28.296,28.841,9701,0
2017-02-10,29.188,29.188,28.643,28.891,8205,0
2017-02-13,28.99,29.385,28.791,28.941,4431,0
2017-02-14,28.494,28.494,27.949,28.196,7031,0
2017-02-15,28.242,28.692,28.048,28.593,7829,0
2017-02-16,28.593,28.643,27.999,28.196,22340,0
2017-02-17,27.85,28.296,27.453,27.751,15546,0
2017-02-21,27.652,28.098,27.453,27.999,18508,0
2017-02-22,27.899,28.643,27.85,28.494,7173,0
2017-02-23,28.445,28.742,27.751,27.949,4608,0
2017-02-24,27.85,28.196,27.85,28.098,4074,0
2017-02-27,27.999,29.138,27.799,29.138,4172,0
2017-02-28,28.593,28.593,26.809,27.256,28066,0
2017-03-01,27.453,27.944,27.057,27.503,12715,0
2017-03-02,26.909,27.069,26.017,26.959,17892,0
2017-03-03,26.661,27.71,26.512,27.355,65213,0
2017-03-06,27.007,27.85,27.007,27.751,41328,0
2017-03-07,27.403,27.503,27.106,27.453,4009,0
2017-03-08,27.453,27.453,26.314,26.512,6653,0
2017-03-09,26.809,26.809,26.115,26.562,41216,0
2017-03-10,27.256,27.702,26.909,27.403,43807,0
2017-03-13,27.453,27.924,27.057,27.751,19244,0
2017-03-14,27.702,28.098,27.355,27.751,18727,0
2017-03-15,27.751,28.544,27.751,28.445,5913,0
2017-03-16,28.494,28.841,27.652,28.791,41329,0
2017-03-17,28.791,30.477,28.791,30.13,62776,0
2017-03-20,30.13,31.021,29.585,30.674,16408,0
2017-03-21,30.874,30.971,29.535,30.724,54960,0
2017-03-22,30.427,30.575,29.635,29.832,24375,0
2017-03-23,29.832,29.882,28.738,29.782,44961,0
2017-03-24,29.747,29.747,28.938,29.036,5604,0
2017-03-27,28.49,28.938,26.949,27.495,70545,0
2017-03-28,27.557,29.036,27.557,28.689,16872,0
2017-03-29,28.938,29.186,28.738,28.987,6525,0
2017-03-30,29.261,30.877,29.236,30.677,11752,0
2017-03-31,30.529,31.373,30.529,30.927,56968,0
2017-04-03,30.927,32.07,29.683,29.982,55689,0
2017-04-04,28.888,31.075,28.888,30.727,61840,0
2017-04-05,30.877,31.075,29.036,29.434,42755,0
2017-04-06,29.484,30.329,29.434,30.031,14608,0
2017-04-07,29.584,29.832,29.286,29.286,5629,0
2017-04-10,29.882,30.131,28.938,28.938,7895,0
2017-04-11,28.987,29.036,26.998,27.893,42319,0
2017-04-12,28.142,28.142,27.347,27.495,7699,0
2017-04-13,27.197,27.545,26.998,27.147,15548,0
2017-04-17,27.197,27.968,27.147,27.695,17330,0
2017-04-18,27.645,27.943,27.595,27.695,8790,0
2017-04-19,28.167,28.241,27.347,27.695,18370,0
2017-04-20,27.695,28.49,27.695,28.49,10265,0
2017-04-21,28.738,28.738,27.843,28.241,14905,0
2017-04-24,28.689,29.086,28.341,28.987,16705,0
2017-04-25,29.782,30.18,29.534,29.832,14634,0
2017-04-26,29.336,30.329,29.136,29.434,18082,0
2017-04-27,29.484,29.982,29.086,29.584,10969,0
2017-04-28,29.336,29.434,28.589,28.838,11723,0
2017-05-01,28.639,28.788,28.092,28.291,6369,0
2017-05-02,28.788,29.683,28.291,28.44,6073,0
2017-05-03,28.938,28.987,28.341,28.44,9027,0
2017-05-04,28.44,28.788,27.893,28.49,5192,0
2017-05-05,28.49,29.186,28.365,29.036,10851,0
2017-05-08,28.838,29.782,28.291,29.434,21078,0
2017-05-09,29.186,29.534,29.136,29.286,7278,0
2017-05-10,29.036,29.186,28.762,28.838,7125,0
2017-05-11,28.39,29.534,28.291,29.086,8437,0
2017-05-12,28.788,28.838,28.241,28.39,7845,0
2017-05-15,28.291,29.932,28.291,29.136,114771,0
2017-05-16,29.136,29.932,27.943,28.738,81446,0
2017-05-17,27.943,28.639,27.793,28.291,47857,0
2017-05-18,28.341,28.69,27.695,28.54,23830,0
2017-05-19,28.44,28.44,27.993,28.142,21326,0
2017-05-22,28.191,28.838,28.067,28.788,9112,0
2017-05-23,28.639,29.086,28.49,28.938,10264,0
2017-05-24,28.888,29.036,28.241,28.44,9908,0
2017-05-25,28.44,28.987,28.042,28.142,17265,0
2017-05-26,28.142,28.142,27.843,27.843,8648,0
2017-05-30,27.969,28.341,27.744,28.241,14433,0
2017-05-31,28.291,29.086,27.585,28.938,14975,0
2017-06-01,28.241,29.832,28.241,29.584,23270,0
2017-06-02,29.782,32.156,29.782,31.622,39987,0
2017-06-05,31.533,32.418,31.523,31.821,32293,0
2017-06-06,31.573,33.512,31.16,33.014,35398,0
2017-06-07,32.468,33.263,32.252,32.914,14788,0
2017-06-08,32.088,33.537,32.04,33.214,23372,0
2017-06-09,33.512,34.009,33.512,33.661,23688,0
2017-06-12,33.214,33.86,32.816,32.964,16494,0
2017-06-13,32.666,33.561,32.318,32.567,20549,0
2017-06-14,32.505,32.616,32.169,32.468,10104,0
2017-06-15,31.323,33.064,31,32.914,16624,0
2017-06-16,32.468,33.164,32.02,33.014,29484,0
2017-06-19,33.089,33.214,32.816,33.014,12514,0
2017-06-20,32.517,33.164,32.418,32.914,11870,0
2017-06-21,32.716,33.189,32.02,32.418,25874,0
2017-06-22,32.517,33.315,32.517,33.315,10333,0
2017-06-23,33.365,33.365,32.567,33.315,74611,0
2017-06-26,33.166,33.964,33.166,33.814,19033,0
2017-06-27,33.615,34.562,33.216,33.515,31941,0
2017-06-28,34.064,35.734,34.064,34.662,26270,0
2017-06-29,34.762,34.812,33.714,34.463,26627,0
2017-06-30,34.862,35.061,33.565,34.662,31890,0
2017-07-03,34.712,35.261,34.463,35.111,6345,0
2017-07-05,35.061,35.211,34.064,35.011,12707,0
2017-07-06,34.512,35.211,33.864,33.864,21907,0
2017-07-07,33.375,34.886,33.375,34.662,19999,0
2017-07-10,34.562,35.211,34.413,34.463,13945,0
2017-07-11,33.565,34.363,33.465,34.064,32824,0
2017-07-12,33.799,34.662,33.116,33.814,37920,0
2017-07-13,33.914,34.413,33.066,34.413,24178,0
2017-07-14,34.313,34.512,33.49,34.263,21762,0
2017-07-17,33.919,34.263,33.685,34.163,17094,0
2017-07-18,33.864,34.612,33.804,34.163,13662,0
2017-07-19,33.041,34.138,33.041,33.914,13389,0
2017-07-20,33.814,33.939,33.632,33.864,9007,0
2017-07-21,33.914,33.914,33.415,33.665,17442,0
2017-07-24,33.365,33.814,33.166,33.615,15331,0
2017-07-25,33.914,34.263,33.365,33.914,19467,0
2017-07-26,33.964,34.213,33.31,33.315,9817,0
2017-07-27,33.166,33.465,32.667,33.016,25279,0
2017-07-28,32.867,33.116,32.717,32.867,10492,0
2017-07-31,33.116,33.216,32.667,32.867,34215,0
2017-08-01,33.116,33.515,32.916,33.315,38187,0
2017-08-02,33.116,33.665,32.842,33.016,24880,0
2017-08-03,32.967,33.465,32.696,33.315,37056,0
2017-08-04,33.266,34.064,33.266,33.864,35531,0
2017-08-07,33.714,34.014,33.565,33.814,55854,0
2017-08-08,33.665,35.111,33.565,34.812,42654,0
2017-08-09,34.163,34.612,33.515,34.163,37289,0
2017-08-10,34.113,34.762,34.064,34.313,26479,0
2017-08-11,34.363,34.413,33.77,34.263,25295,0
2017-08-14,34.413,35.011,34.315,35.011,36393,0
2017-08-15,34.911,35.46,34.911,35.261,19054,0
2017-08-16,35.36,36.009,35.31,35.46,13617,0
2017-08-17,35.44,35.44,34.163,34.263,20508,0
2017-08-18,34.064,34.363,33.964,34.213,16153,0
2017-08-21,34.064,34.163,33.964,33.964,10507,0
2017-08-22,33.914,34.363,33.852,34.064,13120,0
2017-08-23,33.665,33.714,32.867,33.016,31868,0
2017-08-24,33.166,33.315,32.867,33.116,14156,0
2017-08-25,33.166,34.512,33.166,33.964,27572,0
2017-08-28,33.966,34.163,33.465,34.113,20670,0
2017-08-29,33.914,34.612,33.715,34.113,31350,0
2017-08-30,34.263,34.911,33.914,34.463,32348,0
2017-08-31,34.463,35.809,34.28,35.061,49692,0
2017-09-01,35.054,35.659,34.612,35.659,13067,0
2017-09-05,35.46,35.51,34.712,34.762,10083,0
2017-09-06,34.812,34.911,34.363,34.413,12809,0
2017-09-07,34.363,34.712,33.565,33.764,19677,0
2017-09-08,34.961,35.437,33.315,34.363,40613,0
2017-09-11,34.961,37.206,34.862,36.208,32920,0
2017-09-12,36.358,38.203,34.463,37.954,65096,0
2017-09-13,37.555,38.103,37.231,37.355,27355,0
2017-09-14,36.807,37.754,36.807,37.156,21626,0
2017-09-15,37.255,37.854,37.006,37.854,64981,0
2017-09-18,37.854,39.151,37.854,38.702,36501,0
2017-09-19,38.802,38.951,38.403,38.652,28746,0
2017-09-20,38.702,38.901,38.602,38.752,33127,0
2017-09-21,38.802,39.45,38.652,39.4,31604,0
2017-09-22,39.45,40.2,39.275,39.7,32764,0
2017-09-25,39.65,40,38.6,39,38947,0
2017-09-26,38.9,39.65,38.9,39.55,34262,0
2017-09-27,39.8,40.5,39.7,40.35,50622,0
2017-09-28,40.35,41.5,40.225,41.25,80848,0
2017-09-29,41.2,41.95,41.2,41.6,46356,0
2017-10-02,41.625,42.5,41.45,42.35,38001,0
2017-10-03,42.3,42.95,42.1,42.3,31932,0
2017-10-04,42.35,42.625,42.15,42.45,26489,0
2017-10-05,42.5,43.1,42.2241,42.9,18707,0
2017-10-06,42.6,43.3,42.55,43.25,28785,0
2017-10-09,43.35,43.83,42.925,43.4,20543,0
2017-10-10,43.95,44.6,43.45,44.55,19984,0
2017-10-11,44.25,44.575,44.05,44.15,30398,0
2017-10-12,44.15,44.4,44.05,44.3,16619,0
2017-10-13,44,44.45,43.925,44.35,10800,0
2017-10-16,44.5,45.35,44.5,45,33723,0
2017-10-17,45.05,45.325,44.8,44.95,21002,0
2017-10-18,45,45.15,44.4,44.9,17119,0
2017-10-19,44.75,45.3,44.0008,44.65,12479,0
2017-10-20,45,45.175,44.8,45.05,16471,0
2017-10-23,44.95,46,44.9015,45.75,16713,0
2017-10-24,46.05,46.425,45.925,46.15,33950,0
2017-10-25,46.3,46.75,45.75,45.95,22163,0
2017-10-26,46.3,46.4,45.8,46.15,24048,0
2017-10-27,45.9,46.675,45.65,45.95,18441,0
2017-10-30,45.75,45.75,43.9,44.35,16960,0
2017-10-31,44.1,45.25,44.1,44.75,45660,0
2017-11-01,45.6892,45.71,44.15,44.45,10738,0
2017-11-02,44.35,46.075,44.35,45,26983,0
2017-11-03,44.7,45.85,44.7,45.1,14234,0
2017-11-06,45.15,45.15,44.075,44.075,21341,0
2017-11-07,44.2,44.2,43.35,43.8,17694,0
2017-11-08,43.7,45,42.95,44.6,18058,0
2017-11-09,44.15,44.15,42.65,42.85,15113,0
2017-11-10,42.7,43.05,42.6,42.75,7661,0
