Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.894,24.404,23.894,24.404,37047,0
2005-02-28,24.392,24.392,23.855,24.098,41202,0
2005-03-01,24.292,24.292,23.711,23.855,24398,0
2005-03-02,23.407,23.412,22.865,22.992,71020,0
2005-03-03,22.965,23.512,22.965,23.484,39397,0
2005-03-04,23.297,23.446,23.219,23.297,26387,0
2005-03-07,23.418,23.418,23.174,23.236,14096,0
2005-03-08,23.601,23.794,23.539,23.685,36504,0
2005-03-09,24.071,24.182,23.9,24.076,62890,0
2005-03-10,24.398,24.404,24.038,24.237,49336,0
2005-03-11,24.237,24.57,24.237,24.458,40301,0
2005-03-14,24.746,25.011,24.63,24.962,80598,0
2005-03-15,24.098,24.264,23.811,24.231,53854,0
2005-03-16,24.231,24.231,23.988,24.066,10122,0
2005-03-17,24.076,24.524,24.076,24.413,13915,0
2005-03-18,24.209,24.209,23.241,23.612,48974,0
2005-03-21,23.518,23.518,23.075,23.307,15542,0
2005-03-22,23.097,23.202,22.766,22.771,24398,0
2005-03-23,23.048,23.147,22.362,22.511,46083,0
2005-03-24,22.826,23.241,22.826,23.214,30904,0
2005-03-28,23.241,23.418,22.965,23.081,31987,0
2005-03-29,22.969,22.969,22.272,22.322,44276,0
2005-03-30,22.55,22.799,22.55,22.743,13191,0
2005-03-31,22.411,22.715,22.411,22.493,18796,0
2005-04-01,22.771,22.892,22.727,22.781,11567,0
2005-04-04,22.687,23.02,22.493,22.853,16807,0
2005-04-05,22.853,22.859,22.571,22.687,17348,0
2005-04-06,22.55,22.65,22.45,22.493,17348,0
2005-04-07,22.499,22.771,22.478,22.517,37769,0
2005-04-08,22.853,22.936,22.671,22.748,18796,0
2005-04-11,22.687,22.693,22.383,22.544,30361,0
2005-04-12,22.489,22.493,22.217,22.422,15542,0
2005-04-13,22.244,22.244,21.924,22.007,14639,0
2005-04-14,21.99,21.99,21.337,21.47,20964,0
2005-04-15,21.221,21.221,20.646,20.667,24758,0
2005-04-18,20.254,20.419,20.032,20.358,14277,0
2005-04-19,20.696,20.962,20.53,20.861,79876,0
2005-04-20,20.585,20.734,20.254,20.254,49878,0
2005-04-21,20.503,20.856,20.503,20.824,11206,0
2005-04-22,20.983,21.205,20.983,21.161,19336,0
2005-04-25,21.161,21.294,20.972,20.972,28735,0
2005-04-26,21.221,21.431,20.978,20.978,10843,0
2005-04-27,20.917,20.917,20.591,20.64,21323,0
2005-04-28,20.585,20.751,20.296,20.314,59275,0
2005-04-29,20.254,20.53,20.242,20.392,42287,0
2005-05-02,20.392,20.69,20.392,20.662,14277,0
2005-05-03,20.751,20.945,20.707,20.861,22048,0
2005-05-04,20.889,21.082,20.778,21.028,27470,0
2005-05-05,21.249,21.355,21.082,21.221,17348,0
2005-05-06,21.155,21.298,21.128,21.194,26745,0
2005-05-09,21.304,21.382,21.11,21.205,26387,0
2005-05-10,21.609,21.609,20.751,20.851,35059,0
2005-05-11,20.558,20.818,20.558,20.751,13734,0
2005-05-12,20.873,21,20.435,20.452,32167,0
2005-05-13,20.591,20.751,20.551,20.64,19336,0
2005-05-16,20.503,20.856,20.503,20.751,23854,0
2005-05-17,20.419,20.585,20.309,20.578,26024,0
2005-05-18,20.143,20.287,20.087,20.143,100658,0
2005-05-19,20.254,20.558,20.254,20.397,75539,0
2005-05-20,20.541,20.751,20.541,20.729,31624,0
2005-05-23,19.251,19.407,19.074,19.306,84212,0
2005-05-24,19.329,19.373,19.279,19.357,158306,0
2005-05-25,18.981,19.014,18.709,18.953,81503,0
2005-05-26,18.637,18.637,18.51,18.576,118368,0
2005-05-27,18.592,18.754,18.52,18.698,61986,0
2005-05-31,18.592,18.814,18.549,18.549,49155,0
2005-06-01,18.234,18.321,18.15,18.261,70480,0
2005-06-02,18.25,18.504,18.25,18.4,38313,0
2005-06-03,18.421,18.493,18.421,18.437,24758,0
2005-06-06,18.565,18.847,18.565,18.847,38132,0
2005-06-07,18.898,19.036,18.837,18.913,35059,0
2005-06-08,19.273,19.273,18.986,19.256,24577,0
2005-06-09,19.057,19.201,18.874,18.974,55297,0
2005-06-10,18.809,18.891,18.759,18.82,18975,0
2005-06-13,18.841,19.03,18.841,18.925,17348,0
2005-06-14,18.981,19.052,18.853,18.925,69936,0
2005-06-15,18.953,18.953,18.847,18.898,16986,0
2005-06-16,18.891,18.953,18.825,18.871,59455,0
2005-06-17,18.871,18.953,18.82,18.831,30000,0
2005-06-20,18.814,18.969,18.792,18.814,14999,0
2005-06-21,18.549,18.814,18.549,18.592,51683,0
2005-06-22,18.609,18.891,18.609,18.798,34336,0
2005-06-23,18.814,18.814,18.649,18.649,21867,0
2005-06-24,18.754,18.754,18.382,18.394,21867,0
2005-06-27,18.483,18.759,18.454,18.592,26925,0
2005-06-28,18.871,19.113,18.871,18.904,58552,0
2005-06-29,18.858,19.229,18.847,19.18,152704,0
2005-06-30,19.229,19.345,19.091,19.091,74455,0
2005-07-01,19.146,19.251,19.096,19.19,18796,0
2005-07-05,19.119,19.119,18.953,18.981,50599,0
2005-07-06,19.08,19.173,19.036,19.096,41747,0
2005-07-07,18.787,18.804,18.483,18.637,135536,0
2005-07-08,18.537,18.759,18.537,18.682,55116,0
2005-07-11,19.03,19.312,18.991,19.235,113851,0
2005-07-12,19.312,19.312,19.146,19.235,102646,0
2005-07-13,19.201,19.201,18.787,18.837,112947,0
2005-07-14,18.759,18.765,18.427,18.493,82587,0
2005-07-15,18.205,18.234,17.956,18.039,93431,0
2005-07-18,18.139,18.316,18.139,18.195,48974,0
2005-07-19,18.195,18.222,18.067,18.117,48432,0
2005-07-20,18.15,18.444,18.15,18.444,53674,0
2005-07-21,18.537,19.561,18.437,19.561,311733,0
2005-07-22,19.506,19.506,18.981,19.312,161379,0
2005-07-25,19.423,19.561,19.323,19.323,152523,0
2005-07-26,19.323,19.34,19.14,19.195,103910,0
2005-07-27,19.195,19.357,19.146,19.306,123428,0
2005-07-28,19.368,19.726,19.368,19.672,112587,0
2005-07-29,19.726,19.915,19.726,19.843,110055,0
2005-08-01,19.893,20.059,19.893,20.032,134634,0
2005-08-02,20.53,20.806,20.441,20.773,159934,0
2005-08-03,21.022,21.11,20.773,21.095,234931,0
2005-08-04,20.861,20.917,20.69,20.79,116922,0
2005-08-05,20.966,20.989,20.761,20.833,57648,0
2005-08-08,20.84,20.972,20.84,20.956,70116,0
2005-08-09,20.889,20.9,20.751,20.751,52227,0
2005-08-10,21.067,21.448,21.028,21.437,120900,0
2005-08-11,21.249,21.437,21.028,21.232,165896,0
2005-08-12,21.232,22.135,21.194,21.47,348418,0
2005-08-15,21.664,21.664,21.331,21.331,303964,0
2005-08-16,21.355,21.355,21,21,172401,0
2005-08-17,20.723,20.723,20.419,20.446,267821,0
2005-08-18,20.226,20.258,19.954,20.081,162461,0
2005-08-19,20.081,20.197,19.999,20.17,81684,0
2005-08-22,20.193,20.435,20.193,20.336,104813,0
2005-08-23,20.197,20.197,20.032,20.032,58552,0
2005-08-24,19.981,19.981,19.783,19.788,119816,0
2005-08-25,19.368,19.644,19.368,19.639,146922,0
2005-08-26,19.506,19.81,19.49,19.644,112587,0
2005-08-29,19.644,19.744,19.456,19.699,125055,0
2005-08-30,19.534,19.766,19.534,19.723,49155,0
2005-08-31,19.617,19.81,19.534,19.81,121260,0
2005-09-01,19.506,19.583,19.378,19.45,111683,0
2005-09-02,19.368,19.506,19.153,19.153,89635,0
2005-09-06,19.102,19.124,18.576,18.925,155414,0
2005-09-07,19.063,19.279,19.024,19.223,55297,0
2005-09-08,19.256,19.329,19.146,19.229,34699,0
2005-09-09,19.201,19.223,19.008,19.113,71200,0
2005-09-12,19.173,19.534,19.091,19.153,65961,0
2005-09-13,19.091,19.146,18.913,19.091,33975,0
2005-09-14,19.157,19.335,19.036,19.135,78430,0
2005-09-15,19.086,19.124,18.931,18.953,27470,0
2005-09-16,18.82,18.974,18.498,18.654,80057,0
2005-09-19,18.592,18.82,18.592,18.809,45538,0
2005-09-20,18.82,18.981,18.659,18.676,46625,0
2005-09-21,18.787,18.886,18.687,18.726,30180,0
2005-09-22,18.732,18.732,18.47,18.631,50599,0
2005-09-23,18.676,18.925,18.676,18.874,45720,0
2005-09-26,18.809,18.953,18.654,18.853,35239,0
2005-09-27,18.765,18.814,18.432,18.554,95058,0
2005-09-28,18.537,18.704,18.537,18.698,44276,0
2005-09-29,19.368,19.644,19.284,19.644,94333,0
2005-09-30,19.534,19.633,19.357,19.506,57648,0
2005-10-03,19.644,19.699,19.506,19.511,31444,0
2005-10-04,19.506,19.506,19.173,19.173,40840,0
2005-10-05,19.146,19.223,18.831,18.853,62707,0
2005-10-06,18.787,18.787,18.277,18.371,165714,0
2005-10-07,18.537,18.747,18.537,18.682,61264,0
2005-10-10,18.814,18.831,18.649,18.732,37588,0
2005-10-11,18.825,18.898,18.676,18.792,39397,0
2005-10-12,18.592,18.592,18.261,18.272,75539,0
2005-10-13,18.649,18.649,18.432,18.52,26745,0
2005-10-14,18.343,18.421,18.277,18.421,51503,0
2005-10-17,18.288,18.4,18.277,18.361,51503,0
2005-10-18,18.498,18.565,18.288,18.288,49336,0
2005-10-19,18.277,18.306,18.056,18.288,94151,0
2005-10-20,18.261,18.261,17.956,17.956,52227,0
2005-10-21,17.928,18.039,17.797,17.952,111864,0
2005-10-24,17.812,18.067,17.812,17.968,54033,0
2005-10-25,17.569,17.707,17.42,17.487,65780,0
2005-10-26,17.293,17.525,17.293,17.326,27470,0
2005-10-27,17.209,17.243,16.656,16.678,118187,0
2005-10-28,16.352,16.545,16.352,16.507,87287,0
2005-10-31,16.739,16.899,16.739,16.86,47890,0
2005-11-01,17.458,17.651,17.376,17.624,92887,0
2005-11-02,17.679,17.868,17.581,17.846,30361,0
2005-11-03,18.565,18.78,18.416,18.659,108428,0
2005-11-04,18.427,18.847,18.343,18.671,154874,0
2005-11-07,18.537,18.537,18.261,18.504,110417,0
2005-11-08,18.676,19.186,18.649,19.119,51324,0
2005-11-09,19.357,19.534,19.29,19.323,65238,0
2005-11-10,19.921,19.921,19.65,19.81,106261,0
2005-11-11,19.693,19.755,19.506,19.726,45360,0
2005-11-14,19.501,19.506,19.318,19.323,19517,0
2005-11-15,19.699,19.904,19.617,19.683,47890,0
2005-11-16,19.738,19.738,19.534,19.693,27287,0
2005-11-17,19.693,19.693,19.606,19.683,28554,0
2005-11-18,19.816,19.866,19.732,19.855,36685,0
2005-11-21,19.921,19.926,19.766,19.899,49878,0
2005-11-22,19.726,19.726,19.561,19.723,16085,0
2005-11-23,19.726,19.893,19.693,19.866,21867,0
2005-11-25,19.699,19.738,19.644,19.69,22772,0
2005-11-28,19.477,19.483,19.119,19.119,30361,0
2005-11-29,19.284,19.368,19.263,19.29,41564,0
2005-11-30,19.223,19.263,19.091,19.102,25842,0
2005-12-01,19.129,19.357,19.008,19.335,31806,0
2005-12-02,19.373,19.401,19.256,19.368,30723,0
2005-12-05,19.34,19.368,19.168,19.357,30000,0
2005-12-06,19.229,19.229,19.091,19.195,19698,0
2005-12-07,19.477,19.523,19.373,19.428,47709,0
2005-12-08,20.059,20.33,20.042,20.296,94514,0
2005-12-09,20.336,20.336,20.098,20.137,17530,0
2005-12-12,20.667,20.861,20.651,20.861,41927,0
2005-12-13,20.972,20.972,20.723,20.806,15542,0
2005-12-14,20.701,20.701,20.392,20.545,48070,0
2005-12-15,20.646,20.69,20.475,20.569,39036,0
2005-12-16,20.385,20.385,19.972,19.972,27287,0
2005-12-19,20.419,20.53,20.336,20.385,49155,0
2005-12-20,20.254,20.309,20.209,20.221,24938,0
2005-12-21,20.363,20.363,20.254,20.342,16265,0
2005-12-22,20.452,20.503,20.363,20.475,41747,0
2005-12-23,20.612,20.635,20.53,20.569,15903,0
2005-12-27,20.696,20.723,20.425,20.463,22048,0
2005-12-28,21.005,21.166,20.945,21.155,95238,0
2005-12-29,21.265,21.265,20.972,20.972,43371,0
2005-12-30,21.028,21.115,20.917,21.028,34155,0
2006-01-03,21.36,21.99,21.36,21.99,77709,0
2006-01-04,22.687,23.03,22.687,22.986,168790,0
2006-01-05,23.689,23.738,23.546,23.661,103008,0
2006-01-06,24.215,24.404,24.131,24.348,131743,0
2006-01-09,24.348,24.348,23.834,23.905,96322,0
2006-01-10,24.513,24.607,24.42,24.546,99937,0
2006-01-11,24.209,24.209,23.933,24.159,56566,0
2006-01-12,24.071,24.071,23.861,23.927,37226,0
2006-01-13,25.565,25.665,25.499,25.56,123609,0
2006-01-17,26.008,26.113,25.764,25.953,116019,0
2006-01-18,26.893,27.447,26.781,26.837,151439,0
2006-01-19,27.169,27.418,27.142,27.352,122704,0
2006-01-20,26.781,26.844,26.151,26.157,106803,0
2006-01-23,26.424,26.678,26.424,26.55,43734,0
2006-01-24,26.645,26.815,26.633,26.673,30361,0
2006-01-25,26.572,26.645,26.196,26.384,48432,0
2006-01-26,26.175,26.23,25.914,26.058,52589,0
2006-01-27,26.699,26.777,26.396,26.562,146922,0
2006-01-30,26.406,26.728,26.396,26.728,99756,0
2006-01-31,26.715,27.309,26.699,27.12,140960,0
2006-02-01,27.972,28.476,27.972,28.276,89815,0
2006-02-02,27.059,27.059,26.578,26.628,76623,0
2006-02-03,26.424,26.424,25.902,26.184,76261,0
2006-02-06,26.673,27.28,26.673,27.27,58371,0
2006-02-07,27.252,27.27,26.865,26.949,67406,0
2006-02-08,27.668,27.795,27.325,27.779,63794,0
2006-02-09,27.252,27.252,26.904,26.91,40301,0
2006-02-10,28.055,28.111,27.679,27.835,58371,0
2006-02-13,28.138,28.21,27.922,28.001,38853,0
2006-02-14,28.221,28.487,28.194,28.442,31806,0
2006-02-15,29.881,30.076,29.704,29.826,54216,0
2006-02-16,30.379,30.645,29.892,30.601,251735,0
2006-02-17,30.479,30.711,30.434,30.628,48793,0
2006-02-21,31.37,31.707,31.347,31.707,57831,0
2006-02-22,32.815,32.841,32.709,32.786,63974,0
2006-02-23,32.786,32.786,32.387,32.487,60539,0
2006-02-24,31.817,31.967,31.43,31.934,61080,0
2006-02-27,31.154,31.286,30.716,30.961,75359,0
2006-02-28,31.154,31.21,30.761,30.922,44637,0
2006-03-01,30.85,31.044,30.767,31.044,28554,0
2006-03-02,30.878,31.21,30.811,31.037,62167,0
2006-03-03,32.649,33.385,32.593,33.312,126139,0
2006-03-06,32.649,33.268,32.537,32.609,69214,0
2006-03-07,32.609,32.609,32.039,32.133,43011,0
2006-03-08,31.541,31.559,31.181,31.553,67046,0
2006-03-09,31.375,31.707,31.347,31.375,21686,0
2006-03-10,31.541,32.012,31.458,31.973,21867,0
2006-03-13,32.51,32.687,32.51,32.543,28373,0
2006-03-14,32.372,32.549,31.929,32.543,40840,0
2006-03-15,32.815,33.201,32.815,33.201,31806,0
2006-03-16,32.924,33.201,32.869,33.146,35059,0
2006-03-17,33.146,33.196,33.074,33.08,16085,0
2006-03-20,33.08,33.09,32.858,32.881,24577,0
2006-03-21,32.952,33.113,32.621,32.621,26387,0
2006-03-22,32.924,33.478,32.897,33.407,91442,0
2006-03-23,34.861,35.193,34.708,35.193,87466,0
2006-03-24,35.055,35.746,34.972,35.431,54578,0
2006-03-27,33.81,33.81,31.751,32.095,272879,0
2006-03-28,31.874,31.874,30.994,31.347,174211,0
2006-03-29,31.42,32.033,31.319,31.863,75721,0
2006-03-30,30.85,31.093,29.649,29.936,211799,0
2006-03-31,30.545,31.541,30.545,31.52,93611,0
2006-04-03,31.597,32.244,31.597,31.973,81864,0
2006-04-04,32.566,32.952,32.549,32.732,89275,0
2006-04-05,32.703,33.13,32.649,33.113,48613,0
2006-04-06,32.703,32.952,32.477,32.537,76261,0
2006-04-07,31.568,31.652,31.154,31.43,165354,0
2006-04-10,31.901,32.516,31.85,32.405,84212,0
2006-04-11,33.063,33.063,31.884,31.94,78793,0
2006-04-12,31.967,32.283,31.967,32.233,31263,0
2006-04-13,32.228,32.228,31.956,32.216,23493,0
2006-04-17,32.222,32.753,32.211,32.582,62890,0
2006-04-18,32.946,33.899,32.946,33.81,128850,0
2006-04-19,33.478,33.534,33.119,33.296,43190,0
2006-04-20,33.119,33.119,32.621,32.759,36324,0
2006-04-21,33.352,34.308,33.352,34.098,75178,0
2006-04-24,33.638,33.71,33.323,33.671,58010,0
2006-04-25,32.952,33.191,32.554,32.769,26565,0
2006-04-26,33.191,33.345,33.152,33.158,45179,0
2006-04-27,32.98,32.98,32.012,32.09,50961,0
2006-04-28,32.51,32.642,31.956,32.095,166259,0
2006-05-01,32.593,32.593,32.3,32.327,114754,0
2006-05-02,32.537,33.09,32.504,33.09,31806,0
2006-05-03,32.869,32.869,32.543,32.654,16265,0
2006-05-04,32.593,33.09,32.504,32.732,66864,0
2006-05-05,32.781,33.339,32.781,33.163,79334,0
2006-05-08,32.848,33.014,32.654,32.781,65961,0
2006-05-09,32.891,32.997,32.649,32.732,86561,0
2006-05-10,31.68,31.702,30.905,31.093,180173,0
2006-05-11,32.039,32.205,31.541,31.63,132464,0
2006-05-12,32.649,32.66,32.095,32.255,142766,0
2006-05-15,32.367,32.924,32.15,32.924,97045,0
2006-05-16,31.486,31.63,30.894,31.464,84935,0
2006-05-17,31.458,31.912,30.878,31.099,116922,0
2006-05-18,31.265,31.43,31.143,31.143,52767,0
2006-05-19,31.082,31.143,30.158,31.099,47890,0
2006-05-22,26.937,27.28,25.82,26.284,334865,0
2006-05-23,27.336,27.877,27.292,27.364,238725,0
2006-05-24,26.273,26.424,25.272,25.997,95417,0
2006-05-25,24.237,25.316,24.155,24.978,237639,0
2006-05-26,24.896,24.901,24.63,24.813,57648,0
2006-05-30,24.824,24.829,24.309,24.353,48974,0
2006-05-31,24.209,24.663,24.209,24.597,35059,0
2006-06-01,24.431,24.464,24.176,24.458,33613,0
2006-06-02,24.95,25.011,24.846,24.957,59275,0
2006-06-05,24.57,24.658,24.131,24.209,64877,0
2006-06-07,24.984,25.581,24.541,24.541,115297,0
2006-06-08,24.015,24.015,22.959,23.661,65057,0
2006-06-09,23.811,24.708,23.811,24.404,69397,0
2006-06-12,24.901,25.068,24.204,24.209,54396,0
2006-06-13,24.126,24.126,23.39,23.463,79153,0
2006-06-14,23.241,23.96,23.03,23.927,93431,0
2006-06-15,24.104,24.541,23.905,24.464,37408,0
2006-06-16,24.786,24.795,24.486,24.735,28554,0
2006-06-19,24.791,24.791,24.259,24.57,50599,0
2006-06-20,24.292,24.497,24.182,24.276,26925,0
2006-06-21,25.577,26.008,25.398,25.98,96863,0
2006-06-22,25.647,25.676,25.222,25.494,32710,0
2006-06-23,26.461,26.97,26.451,26.837,52227,0
2006-06-26,26.202,26.313,26.008,26.301,24037,0
2006-06-27,26.146,26.202,25.731,25.731,25121,0
2006-06-28,25.731,26.446,25.731,26.446,34878,0
2006-06-29,26.451,27.215,26.284,27.198,48252,0
2006-06-30,27.198,27.391,26.955,27.309,20964,0
2006-07-03,26.993,27.103,26.815,27.026,15181,0
2006-07-05,26.965,26.965,26.446,26.688,41022,0
2006-07-06,27.474,27.939,27.474,27.868,64695,0
2006-07-07,27.779,27.85,27.336,27.385,16447,0
2006-07-10,27.275,27.574,27.275,27.534,10122,0
2006-07-11,27.567,27.668,27.391,27.634,14096,0
2006-07-12,27.595,27.723,27.225,27.402,17890,0
2006-07-13,26.865,26.937,26.4,26.412,18975,0
2006-07-14,26.439,26.688,26.301,26.512,28012,0
2006-07-17,26.23,26.235,25.693,25.88,39036,0
2006-07-18,26.008,26.146,25.98,26.096,12289,0
2006-07-19,26.146,27.087,26.146,27.031,35421,0
2006-07-20,26.645,26.927,26.484,26.484,20422,0
2006-07-21,26.472,26.49,26.184,26.257,8312,0
2006-07-24,26.334,27.186,26.334,27.186,50780,0
2006-07-25,26.673,27.059,26.655,26.998,25482,0
2006-07-26,26.721,26.965,26.566,26.943,25842,0
2006-07-27,26.998,27.169,26.739,26.799,16447,0
2006-07-28,27.103,27.53,27.103,27.247,11386,0
2006-07-31,27.169,27.169,26.893,26.899,5422,0
2006-08-01,26.821,26.821,26.323,26.457,22408,0
2006-08-02,26.616,27.082,26.616,27.031,11386,0
2006-08-03,27.016,27.016,26.893,26.893,13191,0
2006-08-04,27.126,27.402,27.103,27.225,18073,0
2006-08-07,27.003,27.298,27.003,27.087,10122,0
2006-08-08,27.889,28.155,27.889,28.017,49878,0
2006-08-09,27.906,28.221,27.457,27.562,36324,0
2006-08-10,28.525,28.575,28.005,28.476,45179,0
2006-08-11,29.328,29.439,29.051,29.317,44095,0
2006-08-14,28.692,28.824,28.47,28.553,38313,0
2006-08-15,28.663,29.018,28.621,28.774,162283,0
2006-08-16,28.72,28.99,28.669,28.774,143668,0
2006-08-17,28.774,28.774,28.57,28.763,18796,0
2006-08-18,28.548,28.675,28.409,28.675,12289,0
2006-08-21,26.091,26.562,25.68,26.118,134451,0
2006-08-22,26.063,26.428,25.942,26.202,48974,0
2006-08-23,25.538,25.554,24.708,24.912,72647,0
2006-08-24,24.819,24.984,24.619,24.619,33794,0
2006-08-25,24.779,24.968,24.458,24.47,60358,0
2006-08-28,24.874,25.106,24.735,24.857,30000,0
2006-08-29,24.94,25.726,24.57,25.393,48613,0
2006-08-30,26.384,26.562,26.373,26.562,34155,0
2006-08-31,26.184,26.224,25.715,25.786,22951,0
2006-09-01,26.175,26.572,26.175,26.517,17709,0
2006-09-05,26.616,26.728,26.307,26.666,48974,0
2006-09-06,26.562,26.645,26.29,26.307,23854,0
2006-09-07,26.396,26.396,26.124,26.263,13734,0
2006-09-08,26.313,26.517,26.169,26.175,9396,0
2006-09-11,25.953,25.953,25.494,25.671,32167,0
2006-09-12,26.124,26.562,26.124,26.562,21686,0
2006-09-13,26.479,27.109,26.428,27.098,58552,0
2006-09-14,26.715,26.949,26.451,26.461,82768,0
2006-09-15,26.49,26.6,26.329,26.533,20964,0
2006-09-18,26.528,26.562,26.396,26.533,15361,0
2006-09-19,26.539,26.539,26.284,26.396,8856,0
2006-09-20,26.506,26.772,26.506,26.589,11386,0
2006-09-21,26.837,27.225,26.832,27.07,17890,0
2006-09-22,27.064,27.064,26.461,26.566,12831,0
2006-09-25,26.743,26.781,26.506,26.743,26565,0
2006-09-26,26.589,26.837,26.506,26.821,5422,0
2006-09-27,26.899,27.209,26.899,27.198,25842,0
2006-09-28,27.198,27.712,27.198,27.613,32890,0
2006-09-29,27.668,27.668,27.408,27.524,17530,0
2006-10-02,27.613,27.613,27.309,27.418,9218,0
2006-10-03,25.676,25.687,25.001,25.554,63974,0
2006-10-04,24.342,24.342,23.822,24.083,98851,0
2006-10-05,23.241,23.429,23.036,23.257,80959,0
2006-10-06,22.982,23.357,22.975,23.346,30000,0
2006-10-09,22.604,23.13,22.604,22.975,35239,0
2006-10-10,22.975,23.49,22.926,23.247,24758,0
2006-10-11,23.247,23.247,23.048,23.097,9577,0
2006-10-12,23.158,23.573,23.158,23.562,37951,0
2006-10-13,23.297,23.506,23.186,23.28,29096,0
2006-10-16,23.685,24.348,23.685,24.126,41022,0
2006-10-17,23.685,23.905,23.585,23.766,27829,0
2006-10-18,23.766,23.977,23.523,23.573,31624,0
2006-10-19,23.645,24.055,23.618,23.888,24938,0
2006-10-20,23.877,23.943,23.685,23.943,5422,0
2006-10-23,24.015,24.11,23.849,23.988,11567,0
2006-10-24,23.993,24.607,23.988,24.453,22408,0
2006-10-25,24.486,24.641,24.404,24.57,18796,0
2006-10-26,24.264,24.264,23.801,23.888,30180,0
2006-10-27,23.297,23.346,23.075,23.181,30541,0
2006-10-30,23.174,23.722,22.965,23.645,104091,0
2006-10-31,23.661,23.761,23.469,23.606,34518,0
2006-11-01,23.518,23.567,23.297,23.303,18433,0
2006-11-02,23.241,23.623,23.241,23.573,16447,0
2006-11-03,22.965,23.064,22.826,23.015,13555,0
2006-11-06,23.153,23.463,23.153,23.303,24758,0
2006-11-07,23.102,23.469,23.102,23.163,31806,0
2006-11-08,22.992,23.208,22.859,23.208,16986,0
2006-11-09,24.32,24.591,24.292,24.365,50419,0
2006-11-10,24.076,24.155,23.678,23.838,33252,0
2006-11-13,24.015,24.425,23.883,24.358,38673,0
2006-11-14,24.237,24.431,24.188,24.404,21686,0
2006-11-15,24.358,24.486,24.315,24.447,18252,0
2006-11-16,24.48,24.652,24.453,24.486,44455,0
2006-11-17,24.652,24.762,24.574,24.762,16807,0
2006-11-20,25.011,25.305,25.011,25.222,24938,0
2006-11-21,25.227,25.41,25.227,25.377,25301,0
2006-11-22,25.454,25.743,25.454,25.62,27470,0
2006-11-24,26.284,26.678,26.284,26.555,25842,0
2006-11-27,26.202,26.202,25.571,26.008,37951,0
2006-11-28,24.762,24.901,24.47,24.885,36866,0
2006-11-29,25.454,25.759,25.438,25.698,48974,0
2006-11-30,25.814,26.257,25.814,26.257,25842,0
2006-12-01,26.533,26.562,26.284,26.562,43734,0
2006-12-04,26.97,27.242,26.97,27.215,41202,0
2006-12-05,27.673,28.465,27.673,28.326,77345,0
2006-12-06,28.117,28.283,27.84,28.084,29820,0
2006-12-07,27.624,27.668,27.414,27.657,21323,0
2006-12-08,27.723,27.723,27.231,27.613,17348,0
2006-12-11,27.53,27.856,27.424,27.679,26024,0
2006-12-12,27.668,27.668,27.336,27.547,28735,0
2006-12-13,27.547,27.547,27.016,27.169,26925,0
2006-12-14,27.225,28.011,27.225,27.901,25482,0
2006-12-15,27.646,27.646,27.165,27.381,14277,0
2006-12-18,27.169,27.252,26.91,27.115,21686,0
2006-12-19,26.699,27.165,26.622,27.148,14458,0
2006-12-20,26.837,27.142,26.837,27.142,22048,0
2006-12-21,26.566,26.655,26.34,26.562,30180,0
2006-12-22,26.562,26.566,26.307,26.566,12650,0
2006-12-26,26.706,27.779,26.605,27.663,30000,0
2006-12-27,27.696,27.779,27.435,27.723,52589,0
2006-12-28,27.945,28.028,27.779,27.862,58732,0
2006-12-29,27.331,27.868,27.331,27.408,119816,0
2007-01-03,27.679,30.329,27.679,28.941,173848,0
2007-01-04,27.779,27.829,27.441,27.474,42467,0
2007-01-05,27.474,27.945,27.474,27.558,25661,0
2007-01-08,28.814,29.089,28.442,29.089,89815,0
2007-01-09,30.319,30.319,29.854,30.076,118549,0
2007-01-10,29.135,29.135,27.447,28.25,115116,0
2007-01-11,28.243,29.809,28.028,28.553,54396,0
2007-01-12,28.663,29.218,28.525,29.206,30904,0
2007-01-16,29.333,29.439,29.096,29.384,31624,0
2007-01-17,29.135,29.173,28.57,28.918,30723,0
2007-01-18,27.988,28.127,27.673,27.817,25482,0
2007-01-19,27.668,28.487,27.618,28.442,31084,0
2007-01-22,29.273,29.494,29.069,29.482,35059,0
2007-01-23,29.742,30.379,29.666,30.308,35059,0
2007-01-24,29.831,29.881,29.411,29.742,34336,0
2007-01-25,28.498,28.558,27.939,28.084,62167,0
2007-01-26,27.668,27.802,27.391,27.723,41202,0
2007-01-29,27.225,27.624,27.087,27.169,47348,0
2007-01-30,27.447,28.001,27.447,28.001,32167,0
2007-01-31,27.418,27.501,27.225,27.309,28012,0
2007-02-01,27.558,27.558,26.893,27.215,114574,0
2007-02-02,27.003,27.115,26.837,27.07,28373,0
2007-02-05,26.993,27.391,26.673,26.673,134996,0
2007-02-06,27.159,27.585,27.126,27.485,54578,0
2007-02-07,27.485,27.485,27.169,27.169,16447,0
2007-02-08,27.182,27.751,27.182,27.613,26024,0
2007-02-09,27.447,27.447,26.844,26.893,31084,0
2007-02-12,27.103,27.103,26.699,26.976,38132,0
2007-02-13,26.976,27.336,26.899,27.126,18252,0
2007-02-14,27.225,27.607,27.225,27.54,67697,0
2007-02-15,27.835,27.939,27.706,27.784,52046,0
2007-02-16,28.061,28.221,27.85,27.984,45000,0
2007-02-20,28.001,28.055,27.812,28.038,41384,0
2007-02-21,28.802,29.018,28.636,29.002,45901,0
2007-02-22,28.978,28.978,28.553,28.608,33433,0
2007-02-23,28.941,28.969,28.636,28.774,16447,0
2007-02-26,29.162,29.328,29.051,29.162,71563,0
2007-02-27,26.296,28.221,26.284,26.622,118368,0
2007-02-28,27.668,28.426,26.904,27.917,71925,0
2007-03-01,27.391,27.391,26.827,27.198,59275,0
2007-03-02,26.728,26.81,26.329,26.484,37226,0
2007-03-05,25.083,25.167,24.652,24.829,104994,0
2007-03-06,25.565,26.446,25.565,26.424,61805,0
2007-03-07,26.34,26.904,26.318,26.754,53854,0
2007-03-08,26.781,26.943,26.645,26.699,47709,0
2007-03-09,26.562,26.633,26.268,26.268,20784,0
2007-03-12,26.595,27.021,26.595,26.96,26925,0
2007-03-13,26.772,26.887,26.146,26.284,41384,0
2007-03-14,26.533,26.562,26.008,26.334,65780,0
2007-03-15,26.86,26.97,26.832,26.97,37951,0
2007-03-16,26.777,26.837,26.562,26.781,15542,0
2007-03-19,26.932,27.53,26.932,27.497,44095,0
2007-03-20,27.28,27.668,27.247,27.601,15542,0
2007-03-21,28.774,29.549,28.487,29.328,183426,0
2007-03-22,28.747,29.151,28.641,28.857,43011,0
2007-03-23,28.835,29.046,28.504,28.675,34878,0
2007-03-26,28.692,28.946,28.581,28.787,40663,0
2007-03-27,28.603,28.603,28.353,28.387,18433,0
2007-03-28,28.432,28.548,28.138,28.387,55479,0
2007-03-29,28.969,29.228,28.558,29.135,82044,0
2007-03-30,29.19,29.19,28.353,28.791,29820,0
2007-04-02,28.621,28.753,28.498,28.687,35964,0
2007-04-03,29.002,29.467,29.002,29.384,22228,0
2007-04-04,29.792,29.881,29.606,29.759,22408,0
2007-04-05,29.771,30.246,29.759,30.146,40663,0
2007-04-09,30.379,30.385,29.998,29.998,34336,0
2007-04-10,30.158,30.268,29.771,29.826,33071,0
2007-04-11,29.599,30.163,29.599,29.776,26565,0
2007-04-12,32.372,33.163,32.372,32.864,139693,0
2007-04-13,32.698,32.815,32.3,32.305,178365,0
2007-04-16,32.46,32.559,32.272,32.559,72647,0
2007-04-17,32.316,32.825,31.735,31.962,126139,0
2007-04-18,32.139,32.51,32.017,32.344,38853,0
2007-04-19,32.123,32.288,32.066,32.261,21323,0
2007-04-20,33.926,34.496,33.921,34.496,98851,0
2007-04-23,34.446,34.773,34.308,34.347,36685,0
2007-04-24,33.14,33.339,32.66,33.246,39757,0
2007-04-25,33.09,33.407,33.024,33.368,46444,0
2007-04-26,33.522,34.292,33.372,33.909,20602,0
2007-04-27,33.024,33.312,32.875,33.246,33071,0
2007-04-30,32.033,32.133,31.386,31.43,96863,0
2007-05-01,31.564,32.006,31.541,31.713,43011,0
2007-05-02,31.846,32.311,31.796,32.09,22772,0
2007-05-03,32.642,33.019,32.642,32.897,26204,0
2007-05-04,32.942,33.063,32.881,32.891,21323,0
2007-05-07,33.007,33.362,32.98,33.146,37951,0
2007-05-08,33.478,33.798,33.24,33.671,63974,0
2007-05-09,34.502,34.861,34.502,34.806,49155,0
2007-05-10,35.752,35.752,35.321,35.36,89815,0
2007-05-11,36.134,38.846,36.134,37.978,311190,0
2007-05-14,41.142,42.028,40.395,40.948,374441,0
2007-05-15,40.312,40.532,39.565,39.709,85839,0
2007-05-16,39.006,39.376,38.547,38.962,149994,0
2007-05-17,36.249,37.456,36.249,37.341,211256,0
2007-05-18,37.02,37.384,36.937,37.003,59275,0
2007-05-21,37.729,38.454,37.434,38.237,163910,0
2007-05-22,38.176,38.176,37.696,37.883,64877,0
2007-05-23,38.237,38.736,38.182,38.237,86924,0
2007-05-24,38.32,38.47,36.527,37.042,122165,0
2007-05-25,36.798,37.341,36.565,37.114,86924,0
2007-05-29,36.798,36.965,36.4,36.466,44455,0
2007-05-30,35.305,36.511,35.305,36.395,157222,0
2007-05-31,36.693,37.201,36.649,36.765,71745,0
2007-06-01,37.572,37.572,36.975,37.131,41927,0
2007-06-04,36.937,37.075,36.721,36.832,25661,0
2007-06-05,37.517,37.888,37.126,37.512,78430,0
2007-06-06,37.214,37.214,36.595,36.632,32890,0
2007-06-07,36.61,36.693,35.763,36.106,57648,0
2007-06-08,36.34,36.965,36.162,36.904,32710,0
2007-06-11,36.965,37.69,36.826,37.456,50241,0
2007-06-12,37.015,37.075,36.615,36.738,27108,0
2007-06-13,36.738,36.965,36.516,36.925,30541,0
2007-06-14,36.544,37.042,36.544,36.965,33252,0
2007-06-15,37.152,37.18,36.804,37.18,70298,0
2007-06-18,37.384,37.784,37.274,37.696,51142,0
2007-06-19,37.738,38.454,37.684,38.182,52046,0
2007-06-20,37.905,38.182,37.351,37.456,113307,0
2007-06-21,38.723,38.736,37.817,38.707,81323,0
2007-06-22,37.905,38.387,37.656,37.838,35783,0
2007-06-25,37.081,37.324,36.289,36.582,72647,0
2007-06-26,36.549,36.798,35.967,36.373,45538,0
2007-06-27,35.967,36.577,35.841,36.439,32710,0
2007-06-28,36.134,36.522,35.985,36.24,44276,0
2007-06-29,36.628,37.042,36.532,36.743,38853,0
2007-07-02,37.075,37.346,36.932,37.186,104813,0
2007-07-03,37.119,37.401,37.119,37.341,11567,0
2007-07-05,36.439,36.655,36.018,36.322,54396,0
2007-07-06,36.24,36.349,36.024,36.24,80057,0
2007-07-09,36.024,36.499,36.024,36.245,41022,0
2007-07-10,35.836,35.974,34.806,34.99,135719,0
2007-07-11,34.861,35.332,34.857,34.972,62167,0
2007-07-12,36.106,36.598,36.106,36.549,88731,0
2007-07-13,36.3,36.494,36.018,36.245,48793,0
2007-07-16,35.664,35.676,35.415,35.554,54396,0
2007-07-17,35.139,35.547,34.944,35.16,54033,0
2007-07-18,33.992,34.148,33.755,33.916,73372,0
2007-07-19,34.142,34.695,34.142,34.453,102646,0
2007-07-20,34.591,34.591,34.043,34.269,41202,0
2007-07-23,34.457,34.861,34.391,34.695,31624,0
2007-07-24,34.529,34.529,33.805,33.982,57465,0
2007-07-25,33.976,34.833,33.771,34.308,56926,0
2007-07-26,33.007,33.014,30.977,31.918,137163,0
2007-07-27,32.736,32.919,32.123,32.537,83129,0
2007-07-30,33.661,34.148,32.825,33.889,55479,0
2007-07-31,34.641,34.95,34.314,34.446,40119,0
2007-08-01,33.478,33.478,32.477,32.997,119271,0
2007-08-02,32.178,32.4,31.817,32.062,65780,0
2007-08-03,31.624,31.652,30.44,30.716,56926,0
2007-08-06,30.158,30.707,29.749,30.49,49516,0
2007-08-07,29.106,29.439,28.774,29.351,128308,0
2007-08-08,29.671,29.875,29.195,29.515,97949,0
2007-08-09,29.859,29.859,28.83,29.073,89454,0
2007-08-10,29.051,29.051,27.945,28.857,127405,0
2007-08-13,28.774,29.284,28.548,28.741,125597,0
2007-08-14,30.434,30.845,29.992,30.324,69214,0
2007-08-15,29.311,29.422,28.414,28.414,32349,0
2007-08-16,27.27,27.369,25.51,26.781,119633,0
2007-08-17,27.175,27.601,26.589,27.28,93973,0
2007-08-20,32.321,32.321,29.522,30.208,156497,0
2007-08-21,31.541,31.751,31.265,31.486,48974,0
2007-08-22,33.086,33.972,33.086,33.904,79334,0
2007-08-23,34.32,34.584,33.206,34.236,92164,0
2007-08-24,34.972,36.798,34.187,36.798,148185,0
2007-08-27,39.72,42.576,39.714,41.916,254807,0
2007-08-28,39.371,39.676,36.565,37.517,246857,0
2007-08-29,38.68,39.986,37.401,39.953,176558,0
2007-08-30,38.005,38.275,37.363,37.628,111140,0
2007-08-31,37.999,38.497,37.844,37.993,80959,0
2007-09-04,38.26,39.011,38.044,38.524,56021,0
2007-09-05,38.293,38.293,37.126,37.684,92346,0
2007-09-06,38.126,38.431,37.423,38.143,43371,0
2007-09-07,37.933,38.126,37.374,37.811,65599,0
2007-09-10,37.827,38.116,37.23,37.85,52046,0
2007-09-11,37.335,37.601,36.804,37.601,46263,0
2007-09-12,36.798,38.707,36.798,37.456,78070,0
2007-09-13,38.099,38.398,38.005,38.209,49878,0
2007-09-14,38.005,38.176,37.351,38.176,38853,0
2007-09-17,37.623,37.7,37.363,37.545,24398,0
2007-09-18,38.087,39.555,37.938,39.555,74095,0
2007-09-19,39.289,40.107,39.067,39.892,122524,0
2007-09-20,40.395,41.314,40.384,40.754,97406,0
2007-09-21,43.771,44.684,43.611,44.286,188668,0
2007-09-24,45.237,46.759,45.098,45.21,252280,0
2007-09-25,43.687,44.108,42.548,43.467,116922,0
2007-09-26,43.831,44.54,43.305,44.54,117285,0
2007-09-27,44.822,45.07,44.545,44.989,95238,0
2007-09-28,45.376,45.823,44.324,44.906,111864,0
2007-10-01,45.093,47.002,45.093,46.465,117645,0
2007-10-02,46.007,46.007,44.822,45.409,101924,0
2007-10-03,43.765,43.987,42.486,42.658,117645,0
2007-10-04,41.502,42.692,40.954,42.692,99756,0
2007-10-05,42.692,44.778,42.692,44.601,104454,0
2007-10-08,42.641,43.322,42.166,42.896,83312,0
2007-10-09,42.552,43.168,42.337,43.168,91261,0
2007-10-10,42.941,43.023,42.055,42.798,52046,0
2007-10-11,45.304,46.571,43.914,44.755,262398,0
2007-10-12,45.376,46.36,45.376,46.205,100840,0
2007-10-15,47.048,47.317,45.436,46.09,247216,0
2007-10-16,45.088,45.315,43.875,44.445,118549,0
2007-10-17,46.726,51.993,46.698,51.804,542868,0
2007-10-18,50.648,56.869,49.641,54.506,638105,0
2007-10-19,54.921,54.921,48.231,49.155,594371,0
2007-10-22,45.513,48.623,45.513,47.572,346070,0
2007-10-23,47.555,48.856,47.035,47.976,307035,0
2007-10-24,46.012,46.814,44.839,46.294,230232,0
2007-10-25,44.922,45.319,44.379,44.749,179090,0
2007-10-26,44.02,44.712,42.614,43.992,272879,0
2007-10-29,44.269,44.673,43.571,43.715,215772,0
2007-10-30,43.854,44.141,42.443,42.552,153970,0
2007-10-31,43.189,48.142,43.189,47.334,605215,0
2007-11-01,45.098,45.641,43.959,44.196,240532,0
2007-11-02,45.098,45.098,43.206,44.263,107345,0
2007-11-05,39.653,40.091,38.132,38.763,308891,0
2007-11-06,38.791,39.77,38.066,39.758,148024,0
2007-11-07,39.842,39.908,37.761,37.794,93616,0
2007-11-08,36.992,37.867,35.521,36.904,216498,0
2007-11-09,37.628,37.628,35.692,36.051,108609,0
2007-11-12,35.858,35.858,33.368,33.594,205554,0
2007-11-13,35.166,36.965,34.701,36.367,137434,0
2007-11-14,37.434,38.454,36.522,36.853,145840,0
2007-11-15,35.403,35.713,34.02,34.258,126254,0
2007-11-16,34.861,34.861,33.478,34.198,62053,0
2007-11-19,33.75,33.75,31.63,32.084,139966,0
2007-11-20,34.308,34.491,32.554,33.578,142494,0
2007-11-21,32.642,32.642,30.595,31.276,115259,0
2007-11-23,31.292,31.475,30.291,30.928,134002,0
2007-11-26,31.857,32.808,30.595,30.623,151604,0
2007-11-27,31.547,32.781,31.547,32.636,89053,0
2007-11-28,33.356,35.277,33.356,34.708,165480,0
2007-11-29,34.861,35.272,34.308,34.569,84528,0
2007-11-30,35.139,35.376,34.463,34.806,62443,0
2007-12-03,34.861,35.249,34.254,34.474,117827,0
2007-12-04,34.833,35.106,34.584,34.961,90175,0
2007-12-05,35.967,37.612,35.967,37.384,157575,0
2007-12-06,36.798,38.564,36.798,38.303,138943,0
2007-12-07,37.905,37.905,36.079,36.295,117230,0
2007-12-10,36.306,37.186,36.3,36.776,83319,0
2007-12-11,36.478,37.297,34.95,35.287,84591,0
2007-12-12,36.516,37.534,35.437,36.595,191196,0
2007-12-13,36.786,36.786,35.337,36.079,81323,0
2007-12-14,35.719,35.719,34.513,35.017,60928,0
2007-12-17,34.032,34.032,32.283,32.466,95779,0
2007-12-18,33.478,34.413,32.875,34.32,77527,0
2007-12-19,33.921,33.943,32.924,33.372,58663,0
2007-12-20,33.522,34.254,33.488,34.254,44095,0
2007-12-21,34.635,34.95,33.916,34.95,85839,0
2007-12-24,35.958,35.958,35.148,35.858,53674,0
2007-12-26,36.395,36.411,35.503,36.173,132644,0
2007-12-27,35.863,35.863,34.596,34.646,112996,0
2007-12-28,34.635,34.635,33.257,34.076,134784,0
2007-12-31,34.38,34.38,33.422,33.788,158600,0
2008-01-02,34.241,34.241,32.537,33.119,115106,0
2008-01-03,32.499,32.858,32.205,32.759,128978,0
2008-01-04,32.897,32.897,31.541,31.707,225555,0
2008-01-07,31.823,32.41,31.397,32.09,175654,0
2008-01-08,32.504,32.504,31.148,31.148,133034,0
2008-01-09,31.591,32.421,31.244,32.415,133693,0
2008-01-10,31.265,32.387,30.883,31.541,313541,0
2008-01-11,31.204,31.265,30.507,30.568,56381,0
2008-01-14,30.44,30.977,29.881,30.236,94171,0
2008-01-15,29.654,29.837,28.144,28.399,146560,0
2008-01-16,27.651,28.071,26.849,27.64,156455,0
2008-01-17,28.001,28.221,26.522,26.649,237809,0
2008-01-18,27.418,27.95,26.799,27.424,109339,0
2008-01-22,25.371,26.777,23.828,26.545,220617,0
2008-01-23,25.581,27.219,24.558,27.219,108943,0
2008-01-24,26.805,26.805,25.593,26.4,132608,0
2008-01-25,27.292,27.292,25.61,25.847,114754,0
2008-01-28,25.222,26.251,24.957,26.202,62348,0
2008-01-29,25.51,25.687,25.134,25.598,93250,0
2008-01-30,25.289,26.085,24.624,25.028,115741,0
2008-01-31,23.114,25.809,23.114,25.46,73732,0
2008-02-01,24.968,26.566,24.968,26.389,123162,0
2008-02-04,27.003,27.768,26.877,27.336,146427,0
2008-02-05,27.103,27.115,25.527,25.538,112925,0
2008-02-06,25.929,26.118,25.31,25.527,88731,0
2008-02-07,25.371,26.041,25.077,25.929,132179,0
2008-02-08,25.853,25.914,25.189,25.35,100668,0
2008-02-11,25.377,25.665,24.774,25.482,63070,0
2008-02-12,25.975,25.975,25.26,25.671,99268,0
2008-02-13,25.869,26.446,25.532,26.446,90539,0
2008-02-14,26.451,26.451,25.365,25.365,121565,0
2008-02-15,25.914,26.616,25.859,26.533,190297,0
2008-02-19,27.364,27.464,26.589,26.821,114574,0
2008-02-20,26.008,26.446,25.488,26.284,128760,0
2008-02-21,25.98,26.08,25.083,25.167,119506,0
2008-02-22,25.305,25.83,25.044,25.83,56566,0
2008-02-25,25.704,26.018,25.227,26.018,103653,0
2008-02-26,25.997,26.202,25.466,26.107,69453,0
2008-02-27,26.495,26.998,26.175,26.965,87934,0
2008-02-28,26.92,26.943,26.412,26.479,82768,0
2008-02-29,26.196,26.506,25.715,25.781,82389,0
2008-03-03,25.665,26.052,25.482,25.929,86561,0
2008-03-04,25.444,25.444,23.96,24.413,132473,0
2008-03-05,24.774,25.206,24.658,25.172,59144,0
2008-03-06,24.834,24.896,23.772,23.877,68706,0
2008-03-07,23.822,24.121,23.456,23.7,224641,0
2008-03-10,24.015,24.331,23.174,23.257,114754,0
2008-03-11,23.529,24.249,23.163,24.249,97809,0
2008-03-12,22.771,23.722,22.771,23.125,204829,0
2008-03-13,22.583,22.965,21.647,22.627,299653,0
2008-03-14,21.46,21.46,20.203,20.419,305408,0
2008-03-17,18.726,18.919,17.985,18.565,212899,0
2008-03-18,19.119,20.159,19.119,20.148,187275,0
2008-03-19,19.229,19.229,18.183,18.283,272338,0
2008-03-20,17.985,18.361,17.359,18.255,192842,0
2008-03-24,19.279,19.279,18.178,18.349,194267,0
2008-03-25,19.256,19.501,18.726,19.29,183780,0
2008-03-26,19.207,19.384,19.102,19.107,104635,0
2008-03-27,19.975,20.618,19.921,20.226,268249,0
2008-03-28,19.876,20.397,19.666,19.938,85477,0
2008-03-31,19.357,19.368,18.991,19.362,164812,0
2008-04-01,19.368,20.081,19.368,20.081,144392,0
2008-04-02,19.981,19.981,19.583,19.738,54216,0
2008-04-03,20.707,21.46,20.292,21.139,205743,0
2008-04-04,21.36,21.454,20.845,21.178,96411,0
2008-04-07,22.295,22.295,20.945,21.194,143798,0
2008-04-08,20.479,20.778,20.248,20.392,144211,0
2008-04-09,19.699,19.744,19.063,19.19,160266,0
2008-04-10,19.306,19.71,19.213,19.523,113885,0
2008-04-11,20.087,20.115,19.407,19.411,110598,0
2008-04-14,19.501,19.699,19.301,19.477,61281,0
2008-04-15,19.34,19.34,18.775,18.913,86551,0
2008-04-16,19.362,19.915,19.256,19.915,97748,0
2008-04-17,20.569,20.569,19.656,19.783,166854,0
2008-04-18,19.882,19.999,19.384,19.75,192258,0
2008-04-21,20.551,20.74,19.959,20.53,150657,0
2008-04-22,21.742,22.173,21.47,21.747,256255,0
2008-04-23,22.383,23.446,22.383,23.446,338173,0
2008-04-24,23.778,24.32,23.058,23.867,277010,0
2008-04-25,23.849,23.849,23.081,23.552,192858,0
2008-04-28,23.374,23.374,22.367,22.461,166774,0
2008-04-29,21.692,21.719,21.315,21.481,137117,0
2008-04-30,21.802,22.067,21.719,21.886,122596,0
2008-05-01,21.831,22.478,21.742,22.345,147498,0
2008-05-02,23.784,24.155,23.402,23.91,285933,0
2008-05-05,23.738,23.738,23.241,23.369,364392,0
2008-05-06,22.843,23.214,22.632,23.158,430874,0
2008-05-07,22.687,22.687,21.454,21.592,639996,0
2008-05-08,21.752,22.063,21.698,21.847,122205,0
2008-05-09,21.487,21.526,21.033,21.194,100963,0
2008-05-12,21.232,21.315,20.751,21.067,97492,0
2008-05-13,21.072,21.227,21,21.049,64397,0
2008-05-14,21.049,21.232,20.95,21.067,68004,0
2008-05-15,21.315,21.625,21,21.597,228035,0
2008-05-16,22.129,22.76,21.958,22.123,1046266,0
2008-05-19,22.234,22.278,21.864,21.891,454695,0
2008-05-20,21.388,21.388,20.585,20.674,678025,0
2008-05-21,21.36,22.063,21.088,21.249,471152,0
2008-05-22,21.082,21.171,20.785,20.945,426340,0
2008-05-23,21.364,21.548,20.674,21.028,493054,0
2008-05-27,20.757,20.966,20.43,20.922,258078,0
2008-05-28,21.028,21.166,20.818,21.045,189477,0
2008-05-29,22.018,22.687,21.886,22.66,390805,0
2008-05-30,22.693,23.102,22.484,22.533,250707,0
2008-06-02,22.533,22.919,22.262,22.522,204244,0
2008-06-03,22.422,22.471,21.962,22.162,250519,0
2008-06-04,22.244,22.604,22.244,22.339,120145,0
2008-06-05,23.728,24.741,23.728,24.741,308584,0
2008-06-06,24.303,24.303,23.158,23.241,232042,0
2008-06-09,23.429,23.722,23.102,23.407,182044,0
2008-06-10,21.952,21.996,21.548,21.769,257002,0
2008-06-11,21.41,21.47,21.028,21.033,189792,0
2008-06-12,21.487,21.487,21.033,21.106,167167,0
2008-06-13,20.939,21.122,20.657,21.045,239016,0
2008-06-16,21.747,21.831,21.392,21.652,228594,0
2008-06-17,21.907,22.018,21.526,21.542,148102,0
2008-06-18,22.466,22.743,22.25,22.594,207953,0
2008-06-19,22.052,23.949,21.802,23.247,543854,0
2008-06-20,22.14,22.687,21.609,21.609,256159,0
2008-06-23,21.67,21.67,21.028,21.033,132158,0
2008-06-24,20.446,20.545,19.866,20.363,178151,0
2008-06-25,20.392,20.8,20.221,20.635,149458,0
2008-06-26,20.176,20.197,19.66,19.66,142114,0
2008-06-27,19.566,19.628,18.919,19.008,99018,0
2008-06-30,19.008,19.03,18.831,18.864,66670,0
2008-07-01,18.682,18.88,18.294,18.654,128259,0
2008-07-02,18.621,18.631,17.763,17.797,107217,0
2008-07-03,17.818,17.873,17.552,17.713,71056,0
2008-07-07,18.117,18.117,17.442,17.751,95543,0
2008-07-08,16.855,17.021,16.545,17.021,198364,0
2008-07-09,17.154,17.187,16.673,16.673,89905,0
2008-07-10,17.266,17.349,17.049,17.349,111217,0
2008-07-11,17.535,17.707,17.232,17.424,95160,0
2008-07-14,17.299,17.359,16.971,17.049,75344,0
2008-07-15,16.563,16.584,16.086,16.33,198538,0
2008-07-16,16.164,17.142,16.164,17.142,178511,0
2008-07-17,17.397,17.631,17.309,17.598,102813,0
2008-07-18,17.598,17.602,17.281,17.448,98081,0
2008-07-21,17.906,18.222,17.906,18.15,56681,0
2008-07-22,18.255,18.82,18.172,18.82,190890,0
2008-07-23,19.157,19.362,19.008,19.246,106060,0
2008-07-24,19.146,19.146,18.316,18.367,95340,0
2008-07-25,18.039,18.377,18.006,18.094,43002,0
2008-07-28,18.404,18.637,18.106,18.128,60419,0
2008-07-29,18.255,18.904,18.255,18.904,62677,0
2008-07-30,18.643,18.898,18.554,18.792,83925,0
2008-07-31,18.52,18.571,18.272,18.283,78745,0
2008-08-01,18.516,18.654,18.382,18.504,56819,0
2008-08-04,18.416,18.51,18.034,18.139,62585,0
2008-08-05,17.979,18.31,17.968,18.255,71653,0
2008-08-06,18.216,18.631,18.15,18.588,73617,0
2008-08-07,18.25,18.25,17.598,17.618,154729,0
2008-08-08,17.631,18.045,17.415,17.989,85674,0
2008-08-11,17.679,17.812,17.525,17.664,93637,0
2008-08-12,17.669,17.669,17.409,17.424,107083,0
2008-08-13,17.199,17.199,16.878,17.142,95614,0
2008-08-14,17.397,17.409,17.038,17.359,115024,0
2008-08-15,17.266,17.27,16.983,16.983,56135,0
2008-08-18,16.85,16.85,16.258,16.286,102502,0
2008-08-19,16.28,16.335,16.142,16.291,69703,0
2008-08-20,16.584,16.772,16.49,16.739,111818,0
2008-08-21,16.55,16.55,16.158,16.319,46892,0
2008-08-22,16.38,16.611,16.38,16.545,31290,0
2008-08-25,16.949,17.044,16.656,16.656,53040,0
2008-08-26,16.739,16.872,16.611,16.855,42021,0
2008-08-27,17.259,17.83,17.209,17.724,55055,0
2008-08-28,17.171,17.309,16.927,17.199,66490,0
2008-08-29,17.403,17.581,17.32,17.32,50834,0
2008-09-02,17.785,18.079,17.558,17.685,108329,0
2008-09-03,17.541,17.541,17.071,17.094,72129,0
2008-09-04,16.584,16.584,15.887,16.047,84400,0
2008-09-05,15.406,15.467,15.001,15.455,86187,0
2008-09-08,15.777,16.219,15.401,15.683,53489,0
2008-09-09,15.599,15.605,14.925,14.94,59565,0
2008-09-10,15.19,15.467,15.068,15.256,45589,0
2008-09-11,14.166,14.243,13.884,14.194,111902,0
2008-09-12,14.027,14.388,13.939,14.354,44803,0
2008-09-15,13.835,14.093,13.447,13.557,70500,0
2008-09-16,12.877,13.496,12.671,13.49,64249,0
2008-09-17,12.667,12.794,11.998,12.179,130936,0
2008-09-18,12.064,12.916,11.647,12.916,145880,0
2008-09-19,13.673,14.111,13.502,13.912,83410,0
2008-09-22,13.912,13.912,13.053,13.053,58377,0
2008-09-23,13.126,13.381,12.983,12.983,34928,0
2008-09-24,12.728,12.977,12.661,12.783,74634,0
2008-09-25,12.761,13.114,12.644,12.95,75630,0
2008-09-26,12.701,12.921,12.572,12.788,38360,0
2008-09-29,12.456,12.456,11.15,11.15,97079,0
2008-09-30,12.019,12.334,11.98,12.295,42429,0
2008-10-01,12.174,12.617,12.069,12.517,63199,0
2008-10-02,13.165,13.375,12.634,12.688,70619,0
2008-10-03,13.169,13.663,12.904,12.904,63558,0
2008-10-06,12.174,12.577,11.637,12.577,96968,0
2008-10-07,12.644,12.644,11.803,11.909,45015,0
2008-10-08,11.803,12.721,11.627,12.13,147405,0
2008-10-09,12.313,12.313,11.067,11.083,152732,0
2008-10-10,10.862,10.957,9.75,10.795,259140,0
2008-10-13,11.345,13.003,11.345,13.003,184385,0
2008-10-14,13.391,13.391,11.289,11.62,215349,0
2008-10-15,11.294,11.294,10.32,10.332,66718,0
2008-10-16,10.38,10.984,9.943,10.917,192855,0
2008-10-17,10.669,11.703,10.642,11.012,124362,0
2008-10-20,11.382,12.23,11.382,12.218,114212,0
2008-10-21,11.504,11.593,10.935,10.935,108328,0
2008-10-22,10.27,10.629,9.871,9.877,115599,0
2008-10-23,10.398,10.729,9.939,10.513,175992,0
2008-10-24,9.2187,9.297,8.7654,9.0527,183815,0
2008-10-27,8.1122,8.8038,8.0956,8.2505,206912,0
2008-10-28,8.4937,9.2914,8.0237,9.1753,214723,0
2008-10-29,9.1857,9.589,8.7151,9.0696,155461,0
2008-10-30,9.838,9.943,9.3348,9.806,158103,0
2008-10-31,10.015,10.513,9.972,10.38,118569,0
2008-11-03,10.459,10.625,10.387,10.519,115396,0
2008-11-04,10.475,10.808,10.375,10.808,164961,0
2008-11-05,10.01,10.243,9.3848,9.3905,150972,0
2008-11-06,9.711,9.894,9.18,9.264,118640,0
2008-11-07,9.789,10.209,9.574,10.209,99275,0
2008-11-10,10.874,10.951,10.281,10.536,198265,0
2008-11-11,10.708,10.874,10.32,10.513,204355,0
2008-11-12,11.664,11.936,11.199,11.365,327775,0
2008-11-13,11.317,12.584,10.868,12.584,202177,0
2008-11-14,11.643,11.98,11.156,11.254,129507,0
2008-11-17,11.554,12.035,11.428,11.599,79699,0
2008-11-18,11.283,11.283,10.526,10.935,106304,0
2008-11-19,11.399,11.499,10.337,10.526,496608,0
2008-11-20,10.907,11.112,10.088,10.248,342751,0
2008-11-21,11.096,11.853,10.619,11.764,202490,0
2008-11-24,11.411,11.831,11.045,11.593,154593,0
2008-11-25,12.031,12.031,11.471,11.764,179639,0
2008-11-26,12.174,13.313,12.069,13.313,205541,0
2008-11-28,12.921,12.921,12.367,12.55,43015,0
2008-12-01,11.858,11.858,10.94,11.067,99127,0
2008-12-02,12.157,12.157,11.212,11.758,191990,0
2008-12-03,11.992,12.688,11.831,12.688,123052,0
2008-12-04,12.14,12.262,11.614,11.776,160032,0
2008-12-05,11.892,12.734,11.776,12.734,92719,0
2008-12-08,13.381,13.872,13.369,13.74,113642,0
2008-12-09,12.86,13.469,12.788,12.827,139312,0
2008-12-10,13.308,13.618,13.274,13.547,142987,0
2008-12-11,13.557,13.778,12.983,13.076,165938,0
2008-12-12,12.932,13.574,12.479,13.436,179211,0
2008-12-15,14,14.388,13.872,14.005,168660,0
2008-12-16,14.039,14.753,14.039,14.663,133167,0
2008-12-17,14.476,14.714,14.309,14.437,93288,0
2008-12-18,15.124,15.494,14.763,14.907,166663,0
2008-12-19,15.494,16.041,15.494,15.882,165490,0
2008-12-22,15.212,15.29,14.548,14.802,113672,0
2008-12-23,14.388,14.52,14.111,14.111,113865,0
2008-12-24,13.463,13.745,13.303,13.452,82502,0
2008-12-26,13.49,13.629,13.424,13.49,61058,0
2008-12-29,13.939,14.111,13.762,13.939,70551,0
2008-12-30,14.111,14.559,14.033,14.448,200655,0
2008-12-31,14.375,14.553,14.084,14.476,60895,0
2009-01-02,15.079,15.749,15.001,15.749,74051,0
2009-01-05,15.401,15.677,15.323,15.494,79103,0
2009-01-06,15.644,15.893,15.467,15.533,132227,0
2009-01-07,15.079,15.095,14.769,14.897,56552,0
2009-01-08,14.515,14.663,14.305,14.553,76857,0
2009-01-09,14.366,14.381,13.994,14.111,83110,0
2009-01-12,13.535,13.535,12.998,13.086,116006,0
2009-01-13,13.12,13.364,13.065,13.313,78676,0
2009-01-14,13.28,13.28,12.639,12.794,67685,0
2009-01-15,12.595,12.86,12.069,12.701,162797,0
2009-01-16,13.192,13.192,12.506,12.977,64578,0
2009-01-20,12.832,12.983,12.197,12.262,59857,0
2009-01-21,12.926,13.253,12.284,13.253,160737,0
2009-01-22,12.771,12.771,12.274,12.479,47557,0
2009-01-23,12.284,12.734,12.14,12.595,37588,0
2009-01-26,12.572,12.849,12.494,12.688,38040,0
2009-01-27,12.849,13.053,12.783,12.998,23129,0
2009-01-28,13.186,13.535,13.175,13.452,40874,0
2009-01-29,12.832,12.854,12.45,12.45,48648,0
2009-01-30,12.849,13.114,12.628,12.721,67884,0
2009-02-02,12.439,12.71,12.395,12.545,62364,0
2009-02-03,12.883,13.225,12.804,13.225,45136,0
2009-02-04,13.529,13.778,13.48,13.723,56665,0
2009-02-05,13.955,14.63,13.85,14.581,139804,0
2009-02-06,14.266,14.87,14.266,14.819,89854,0
2009-02-09,14.654,14.985,14.553,14.875,45395,0
2009-02-10,14.591,14.686,13.745,14.205,63392,0
2009-02-11,14.282,14.282,13.74,14.084,62152,0
2009-02-12,13.569,13.769,13.065,13.769,56834,0
2009-02-13,14.066,14.321,14.06,14.255,111375,0
2009-02-17,13.805,13.805,13.347,13.358,57390,0
2009-02-18,13.574,13.796,13.487,13.596,50932,0
2009-02-19,13.867,14.299,13.729,13.778,84858,0
2009-02-20,13.547,13.723,13.364,13.58,32833,0
2009-02-23,13.762,13.972,13.225,13.232,59559,0
2009-02-24,13.214,13.796,13.065,13.685,90779,0
2009-02-25,13.613,13.796,13.286,13.618,50961,0
2009-02-26,13.247,13.247,12.671,12.755,115545,0
2009-02-27,12.539,12.65,12.307,12.506,105798,0
2009-03-02,12.035,12.118,11.481,11.627,130509,0
2009-03-03,11.936,12.073,11.643,11.803,167756,0
2009-03-04,12.71,13.303,12.671,13.165,254740,0
2009-03-05,11.886,12.688,11.886,12.467,171693,0
2009-03-06,12.529,12.816,12.201,12.456,131457,0
2009-03-09,12.313,12.617,12.13,12.218,24103,0
2009-03-10,12.617,13.12,12.617,13.109,37653,0
2009-03-11,11.902,12.97,11.897,12.628,50845,0
2009-03-12,12.479,13.026,12.197,13.016,35750,0
2009-03-13,13.016,13.016,12.605,12.844,46862,0
2009-03-16,13.153,13.474,12.937,12.983,46577,0
2009-03-17,13.175,13.502,12.926,13.502,34192,0
2009-03-18,13.651,13.729,13.132,13.523,54101,0
2009-03-19,13.514,13.613,13.292,13.529,52139,0
2009-03-20,13.364,13.364,12.821,13.049,46522,0
2009-03-23,13.569,14.342,13.557,14.305,24100,0
2009-03-24,14.06,14.199,13.802,13.928,42043,0
2009-03-25,13.967,14.388,13.823,14.182,76594,0
2009-03-26,14.189,14.526,14.039,14.426,75328,0
2009-03-27,14.936,15.095,14.819,15.095,89857,0
2009-03-30,13.835,13.835,13.308,13.678,133367,0
2009-03-31,13.718,13.718,13.424,13.623,47690,0
2009-04-01,15.118,15.627,15.084,15.611,136860,0
2009-04-02,16.634,17.142,16.467,16.805,118277,0
2009-04-03,17.575,17.575,16.601,17.138,62086,0
2009-04-06,16.878,17.209,16.778,17.094,59017,0
2009-04-07,17.044,17.154,16.229,16.319,86906,0
2009-04-08,16.467,16.938,16.467,16.817,62855,0
2009-04-09,17.575,17.818,17.475,17.751,28831,0
2009-04-13,18.072,18.554,17.989,18.25,70733,0
2009-04-14,19.235,19.49,18.904,19.19,189261,0
2009-04-15,19.81,19.81,19.195,19.75,69660,0
2009-04-16,19.312,19.335,18.814,19.186,60551,0
2009-04-17,18.775,18.871,18.609,18.637,54761,0
2009-04-20,18.765,18.931,18.631,18.715,77603,0
2009-04-21,20.585,21.028,20.342,20.928,173454,0
2009-04-22,19.723,20.197,19.523,19.628,113653,0
2009-04-23,19.407,19.732,18.991,19.223,198194,0
2009-04-24,19.744,20.248,19.677,20.054,52795,0
2009-04-27,18.571,18.958,18.52,18.616,111214,0
2009-04-28,18.089,18.487,17.74,17.985,137639,0
2009-04-29,18.012,18.671,18.012,18.559,69583,0
2009-04-30,19.219,19.219,18.77,18.809,66608,0
2009-05-01,19.057,19.223,18.941,19.223,58691,0
2009-05-04,19.972,20.878,19.972,20.878,128743,0
2009-05-05,20.325,20.435,19.81,20.115,59219,0
2009-05-06,19.86,20.385,19.86,20.159,88366,0
2009-05-07,19.755,19.755,19.036,19.162,115741,0
2009-05-08,19.915,21.016,19.644,20.176,102202,0
2009-05-11,19.18,19.666,19.18,19.351,72031,0
2009-05-12,19.273,19.273,18.709,18.88,83124,0
2009-05-13,19.213,19.213,18.554,18.626,183704,0
2009-05-14,18.537,18.659,18.316,18.516,82571,0
2009-05-15,18.604,18.871,18.454,18.532,82952,0
2009-05-18,18.964,19.495,18.964,19.423,68263,0
2009-05-19,21.082,21.082,20.585,20.79,101775,0
2009-05-20,21.061,21.343,20.851,20.962,104653,0
2009-05-21,20.8,20.9,20.479,20.69,63771,0
2009-05-22,20.258,20.258,19.772,19.793,56340,0
2009-05-26,19.738,20.828,19.738,20.729,114022,0
2009-05-27,21.548,21.841,21.028,21.072,94448,0
2009-05-28,20.928,21.437,20.928,21.382,121452,0
2009-05-29,20.551,20.889,20.446,20.69,119377,0
2009-06-01,20.912,21.559,20.912,21.493,65318,0
2009-06-02,20.912,21.012,20.745,20.884,60775,0
2009-06-03,20.475,20.475,19.91,20.059,89078,0
2009-06-04,19.921,20.314,19.788,20.292,32518,0
2009-06-05,19.362,19.362,18.814,19.229,130509,0
2009-06-08,18.654,18.77,18.321,18.765,99048,0
2009-06-09,18.367,18.643,18.261,18.554,73137,0
2009-06-10,18.974,19.091,18.267,18.654,72876,0
2009-06-11,20.026,20.336,19.755,20.159,148469,0
2009-06-12,20.287,20.441,20.203,20.342,44064,0
2009-06-15,19.611,19.611,18.981,19.284,90688,0
2009-06-16,19.086,19.19,18.516,18.709,106017,0
2009-06-17,18.737,18.747,18.267,18.498,126091,0
2009-06-18,18.477,18.754,18.47,18.537,51720,0
2009-06-19,18.871,18.871,18.388,18.388,111646,0
2009-06-22,18.343,18.543,18.139,18.139,74572,0
2009-06-23,18.001,18.039,17.746,17.802,80005,0
2009-06-24,18.338,18.792,18.267,18.361,94209,0
2009-06-25,18.874,19.395,18.814,19.268,127122,0
2009-06-26,19.263,19.594,19.18,19.594,72650,0
2009-06-29,19.063,19.368,18.981,19.329,200632,0
2009-06-30,19.091,19.186,18.864,19.074,56222,0
2009-07-01,19.18,19.483,19.157,19.246,99796,0
2009-07-02,18.997,19.019,18.692,18.874,38638,0
2009-07-06,18.925,19.462,18.925,19.362,61362,0
2009-07-07,18.964,18.981,18.571,18.676,51525,0
2009-07-08,18.726,18.726,18.167,18.454,69153,0
2009-07-09,19.495,19.573,19.263,19.34,74045,0
2009-07-10,19.368,19.517,19.24,19.483,44730,0
2009-07-13,20.751,21.37,20.69,21.254,152659,0
2009-07-14,21.115,21.115,20.667,20.751,79456,0
2009-07-15,21.055,21.437,20.884,21.331,80297,0
2009-07-16,20.867,21.37,20.867,21.321,60386,0
2009-07-17,21.133,21.133,20.646,20.972,67198,0
2009-07-20,21.166,21.576,21.166,21.515,65207,0
2009-07-21,21.719,21.719,21.315,21.581,47607,0
2009-07-22,22.748,23.456,22.748,23.219,132674,0
2009-07-23,23.751,23.751,22.704,23.379,109337,0
2009-07-24,23.319,23.993,23.075,23.993,87517,0
2009-07-27,24.11,24.11,23.667,23.916,37117,0
2009-07-28,24.06,24.071,23.788,24.01,52350,0
2009-07-29,23.418,23.418,22.538,22.793,76561,0
2009-07-30,23.711,24.038,23.689,23.844,114990,0
2009-07-31,24.995,25.398,24.995,25.316,104898,0
2009-08-03,27.901,28.824,27.868,28.631,183121,0
2009-08-04,28.21,28.348,27.972,28.348,72263,0
2009-08-05,27.148,27.309,26.539,27.003,121343,0
2009-08-06,27.58,27.939,27.153,27.358,47057,0
2009-08-07,26.865,26.865,26.461,26.682,44869,0
2009-08-10,27.43,27.43,26.562,26.673,66587,0
2009-08-11,26.251,26.334,25.92,26.091,69850,0
2009-08-12,26.329,26.943,26.329,26.794,41073,0
2009-08-13,26.699,26.854,26.307,26.611,48038,0
2009-08-14,27.43,27.43,26.81,27.115,76672,0
2009-08-17,26.257,26.307,25.947,26.025,57754,0
2009-08-18,26.052,26.052,25.482,25.554,56292,0
2009-08-19,25.316,25.316,24.541,25.034,57472,0
2009-08-20,25.144,25.521,25.068,25.405,27908,0
2009-08-21,25.975,26.346,25.896,26.268,67624,0
2009-08-24,26.666,27.003,26.235,26.367,130701,0
2009-08-25,26.611,27.054,26.611,26.645,37093,0
2009-08-26,26.356,26.805,26.329,26.743,32409,0
2009-08-27,26.673,26.777,26.284,26.633,58812,0
2009-08-28,25.294,25.294,24.353,24.57,125156,0
2009-08-31,23.794,23.794,23.241,23.49,70141,0
2009-09-01,23.612,23.916,22.982,23.009,121834,0
2009-09-02,22.505,23.025,22.505,22.693,31014,0
2009-09-03,22.992,23.369,22.743,23.097,73577,0
2009-09-04,23.202,23.678,23.174,23.552,35659,0
2009-09-08,24.458,24.729,24.104,24.42,71816,0
2009-09-09,24.978,25.294,24.846,25.25,131973,0
2009-09-10,25.083,25.444,24.807,25.444,38842,0
2009-09-11,25.222,25.398,25.041,25.26,19667,0
2009-09-14,25.31,25.477,24.99,25.477,23165,0
2009-09-15,24.923,25.028,24.437,24.984,54866,0
2009-09-16,24.973,25.156,24.741,25.123,93129,0
2009-09-17,25.316,25.704,25.144,25.371,72002,0
2009-09-18,24.923,25.034,24.619,24.901,117092,0
2009-09-21,24.923,24.957,24.752,24.923,32928,0
2009-09-22,24.768,24.874,24.591,24.795,21459,0
2009-09-23,24.464,24.513,24.076,24.221,43750,0
2009-09-24,23.794,23.883,23.13,23.562,80500,0
2009-09-25,23.197,23.423,23.158,23.241,35266,0
2009-09-28,23.418,23.778,23.363,23.645,65214,0
2009-09-29,23.312,23.446,22.969,22.992,118723,0
2009-09-30,23.119,23.169,22.61,22.986,40286,0
2009-10-01,23.385,23.385,22.328,22.328,52187,0
2009-10-02,22.3,22.395,21.947,22.201,69313,0
2009-10-05,22.517,22.892,22.428,22.715,27986,0
2009-10-06,22.881,23.181,22.843,22.903,16587,0
2009-10-07,22.953,23.02,22.72,23.015,21090,0
2009-10-08,23.208,23.336,23.02,23.153,25874,0
2009-10-09,23.552,23.849,23.484,23.849,29833,0
2009-10-12,23.855,23.933,23.628,23.877,25277,0
2009-10-13,23.849,23.849,23.473,23.711,17994,0
2009-10-14,24.071,24.558,24.071,24.475,73926,0
2009-10-15,23.761,23.949,23.369,23.949,56558,0
2009-10-16,23.718,23.822,23.546,23.751,30301,0
2009-10-19,23.9,24.437,23.855,24.171,47810,0
2009-10-20,23.738,23.738,23.379,23.539,87549,0
2009-10-21,23.341,23.733,23.341,23.628,96736,0
2009-10-22,23.015,23.174,22.687,23.053,91828,0
2009-10-23,23.02,23.02,22.577,22.766,69494,0
2009-10-26,22.666,22.959,22.334,22.499,58576,0
2009-10-27,22.45,22.66,22.372,22.438,57024,0
2009-10-28,22.583,22.776,21.858,22.146,98478,0
2009-10-29,22.25,22.632,22.15,22.599,72569,0
2009-10-30,22.577,22.577,21.637,21.781,72180,0
2009-11-02,22.123,22.538,21.968,22.234,57509,0
2009-11-03,22.909,23.303,22.627,23.257,81331,0
2009-11-04,23.407,23.657,23.291,23.357,55140,0
2009-11-05,23.672,24.176,23.672,24.176,67992,0
2009-11-06,23.689,24.055,23.672,23.828,49017,0
2009-11-09,23.905,24.159,23.794,24.093,94781,0
2009-11-10,23.623,23.661,23.312,23.512,85973,0
2009-11-11,23.667,23.689,23.257,23.429,48702,0
2009-11-12,23.518,23.567,22.948,23.214,49942,0
2009-11-13,23.053,23.324,23.002,23.174,48332,0
2009-11-16,23.484,23.7,23.473,23.645,65238,0
2009-11-17,23.451,23.628,23.341,23.628,20354,0
2009-11-18,23.081,23.102,22.815,23.053,54665,0
2009-11-19,22.505,22.571,22.129,22.256,52584,0
2009-11-20,22.544,22.787,22.544,22.766,59588,0
2009-11-23,22.942,23.153,22.919,22.992,44746,0
2009-11-24,22.637,22.677,22.278,22.599,43594,0
2009-11-25,22.599,22.671,22.461,22.594,30867,0
2009-11-27,21.581,21.962,21.526,21.891,25389,0
2009-11-30,21.835,21.835,21.382,21.818,73441,0
2009-12-01,21.996,22.207,21.947,22.067,48297,0
2009-12-02,22.04,22.229,21.88,22.024,74042,0
2009-12-03,22.1,22.267,21.99,21.99,27327,0
2009-12-04,22.61,22.793,22.244,22.627,55831,0
2009-12-07,22.234,22.234,21.818,21.886,36194,0
2009-12-08,21.614,21.637,21.388,21.487,52976,0
2009-12-09,21.36,21.553,21.277,21.548,23406,0
2009-12-10,21.548,21.548,21.41,21.52,27888,0
2009-12-11,21.625,21.831,21.41,21.604,50371,0
2009-12-14,22.328,22.55,22.278,22.484,66048,0
2009-12-15,22.25,22.395,22.211,22.25,14288,0
2009-12-16,22.029,22.146,21.929,22.067,23091,0
2009-12-17,21.686,21.686,21.431,21.526,41903,0
2009-12-18,21.526,21.548,21.36,21.548,21220,0
2009-12-21,21.47,21.542,21.388,21.46,30596,0
2009-12-22,21.304,21.304,21.095,21.265,28820,0
2009-12-23,21.526,21.604,21.36,21.576,48607,0
2009-12-24,22.034,22.063,21.868,22.001,26219,0
2009-12-28,21.947,22.034,21.891,21.934,62338,0
2009-12-29,21.947,21.952,21.597,21.614,105273,0
2009-12-30,21.835,21.958,21.835,21.958,87138,0
2009-12-31,21.88,21.947,21.637,21.637,29654,0
2010-01-04,21.891,21.914,21.818,21.874,41989,0
2010-01-05,22.196,22.372,22.146,22.316,49319,0
2010-01-06,22.123,22.201,22.052,22.09,96911,0
2010-01-07,22.234,22.35,22.234,22.35,12250,0
2010-01-08,22.135,22.196,21.985,22.196,27873,0
2010-01-11,23.418,23.872,23.407,23.849,275306,0
2010-01-12,23.186,23.794,23.048,23.23,292571,0
2010-01-13,22.428,22.671,22.372,22.577,153044,0
2010-01-14,22.328,22.505,22.262,22.4,100186,0
2010-01-15,22.704,22.704,22.25,22.334,48369,0
2010-01-19,22.511,22.899,22.334,22.848,67726,0
2010-01-20,22.278,22.445,21.98,22.217,71386,0
2010-01-21,21.652,21.99,21.287,21.41,124053,0
2010-01-22,21.205,21.205,20.662,20.751,94138,0
2010-01-25,21.564,21.564,20.956,21.033,49138,0
2010-01-26,20.12,20.226,19.783,19.987,73286,0
2010-01-27,19.235,19.273,19.008,19.273,72490,0
2010-01-28,19.573,19.573,19.18,19.235,72494,0
2010-01-29,19.45,19.633,19.153,19.153,57619,0
2010-02-01,20.336,20.336,20.014,20.23,79497,0
2010-02-02,19.926,20.103,19.799,20.103,37970,0
2010-02-03,20.475,20.53,20.254,20.33,49221,0
2010-02-04,19.699,19.871,19.357,19.357,78604,0
2010-02-05,18.858,18.919,18.449,18.919,82745,0
2010-02-08,18.609,18.709,18.354,18.432,30177,0
2010-02-09,18.974,19.306,18.925,19.213,78036,0
2010-02-10,19.539,19.672,19.373,19.506,42906,0
2010-02-11,19.938,20.197,19.816,20.153,56121,0
2010-02-12,19.972,20.02,19.744,19.921,35189,0
2010-02-16,20.087,20.392,20.005,20.392,43893,0
2010-02-17,20.38,20.53,20.226,20.336,32686,0
2010-02-18,19.959,20.214,19.959,20.209,27173,0
2010-02-19,19.477,19.622,19.378,19.594,84154,0
2010-02-22,19.644,19.699,19.589,19.617,18790,0
2010-02-23,19.656,19.666,19.306,19.34,49131,0
2010-02-24,19.677,19.904,19.672,19.848,26032,0
2010-02-25,19.263,19.468,19.069,19.468,37434,0
2010-02-26,19.69,19.799,19.566,19.726,40888,0
2010-03-01,19.827,20.026,19.827,20.014,29782,0
2010-03-02,20.07,20.176,19.915,20.026,41158,0
2010-03-03,20.026,20.153,19.871,19.899,47870,0
2010-03-04,19.717,19.777,19.594,19.738,48779,0
2010-03-05,20.38,20.696,20.296,20.69,53944,0
2010-03-08,21.515,21.791,21.503,21.503,103744,0
2010-03-09,21.674,22.08,21.674,21.924,55525,0
2010-03-10,22.1,22.189,22.052,22.15,34831,0
2010-03-11,21.962,21.962,21.674,21.847,26517,0
2010-03-12,21.802,21.825,21.714,21.798,16432,0
2010-03-15,22.001,22.001,21.553,21.67,29638,0
2010-03-16,22.566,22.566,22.1,22.312,40749,0
2010-03-17,22.571,22.571,22.295,22.362,39069,0
2010-03-18,22.135,22.334,21.934,22.04,19410,0
2010-03-19,21.947,22.024,21.609,21.631,28969,0
2010-03-22,21.493,21.686,21.397,21.67,59545,0
2010-03-23,21.67,21.742,21.515,21.725,16723,0
2010-03-24,21.448,21.581,21.382,21.431,58780,0
2010-03-25,21.559,21.708,21.355,21.355,23528,0
2010-03-26,21.448,21.604,21.106,21.426,49368,0
2010-03-29,21.752,21.752,21.431,21.576,44353,0
2010-03-30,22.057,22.073,21.831,22.073,69344,0
2010-03-31,21.968,22.084,21.896,21.934,20122,0
2010-04-01,22.117,22.189,22.007,22.14,22951,0
2010-04-05,22.135,22.484,22.135,22.484,43889,0
2010-04-06,22.328,22.526,22.328,22.493,18254,0
2010-04-07,22.422,22.493,22.183,22.256,35141,0
2010-04-08,22.113,22.378,22.046,22.355,42975,0
2010-04-09,21.996,22.013,21.775,22.013,49953,0
2010-04-12,21.719,21.775,21.397,21.686,31696,0
2010-04-13,21.864,21.874,21.581,21.874,29603,0
2010-04-14,22.123,22.283,21.99,22.234,36689,0
2010-04-15,21.868,22.04,21.798,21.914,32915,0
2010-04-16,21.592,21.592,20.983,21.095,77097,0
2010-04-19,20.53,20.635,20.296,20.618,42499,0
2010-04-20,20.806,21.028,20.761,21.028,45012,0
2010-04-21,20.966,21.072,20.712,20.824,33236,0
2010-04-22,22.063,22.135,21.791,22.135,116717,0
2010-04-23,22.057,22.405,22.057,22.405,60232,0
2010-04-26,22.395,22.511,22.272,22.489,51970,0
2010-04-27,21.958,22.244,21.315,21.315,64291,0
2010-04-28,21.503,21.531,20.402,21.304,94858,0
2010-04-29,20.978,21.271,20.978,21.249,46794,0
2010-04-30,21.426,21.536,21.106,21.11,19836,0
2010-05-03,21.388,21.52,21.287,21.426,33783,0
2010-05-04,21.055,21.055,20.38,20.503,117704,0
2010-05-05,20.302,20.518,20.137,20.258,118235,0
2010-05-06,19.71,20.153,18.334,19.284,100253,0
2010-05-07,19.755,19.948,19.351,19.545,83332,0
2010-05-10,20.38,20.878,20.38,20.861,97441,0
2010-05-11,20.336,20.679,20.258,20.475,60345,0
2010-05-12,20.734,20.939,20.558,20.873,91964,0
2010-05-13,20.757,20.833,20.508,20.563,53405,0
2010-05-14,20.536,20.624,19.921,20.23,57653,0
2010-05-17,19.783,20.026,19.556,19.843,75529,0
2010-05-18,20.02,20.02,19.273,19.296,65532,0
2010-05-19,19.113,19.511,19.113,19.468,27498,0
2010-05-20,18.825,19.186,18.765,18.77,65184,0
2010-05-21,18.444,19.345,18.367,19.268,100535,0
2010-05-24,19.999,20.397,19.999,20.126,71464,0
2010-05-25,19.545,19.666,19.157,19.666,49737,0
2010-05-26,20.048,20.23,19.855,19.91,35843,0
2010-05-27,20.667,21.298,20.629,21.244,144557,0
2010-05-28,21.067,21.199,20.602,20.773,62577,0
2010-06-01,20.209,20.729,20.103,20.193,58522,0
2010-06-02,20.148,20.413,19.799,20.402,69646,0
2010-06-03,20.254,20.347,19.904,20.197,25187,0
2010-06-04,19.848,19.848,19.296,19.435,35917,0
2010-06-07,19.6,19.656,19.201,19.263,33024,0
2010-06-08,19.656,19.843,19.39,19.843,28887,0
2010-06-09,19.777,19.888,19.323,19.423,36003,0
2010-06-10,19.827,20.12,19.617,20.115,61585,0
2010-06-11,19.816,20.302,19.816,20.296,18420,0
2010-06-14,20.347,20.43,20.032,20.131,39470,0
2010-06-15,20.164,20.723,20.115,20.651,46618,0
2010-06-16,20.408,20.612,20.375,20.485,16564,0
2010-06-17,20.402,20.402,19.948,20.164,22279,0
2010-06-18,20.236,20.435,20.17,20.302,60316,0
2010-06-21,21.012,21.282,20.824,21.271,119890,0
2010-06-22,21.055,21.182,20.795,20.873,13685,0
2010-06-23,21.397,21.515,21.082,21.287,53140,0
2010-06-24,21.464,21.47,21.045,21.188,35533,0
2010-06-25,21.143,21.364,21.033,21.364,18433,0
2010-06-28,21.244,21.265,21.1,21.178,28766,0
2010-06-29,20.524,20.707,20.032,20.408,78846,0
2010-06-30,21.04,21.051,20.476,20.573,36440,0
2010-07-01,20.696,20.867,20.148,20.773,122026,0
2010-07-02,20.435,20.524,20.203,20.363,67566,0
2010-07-06,20.701,20.806,20.363,20.475,44677,0
2010-07-07,20.281,21.005,20.281,20.922,44055,0
2010-07-08,20.757,20.757,20.369,20.602,27420,0
2010-07-09,20.392,20.978,20.392,20.928,39119,0
2010-07-12,20.684,20.895,20.646,20.718,22352,0
2010-07-13,20.845,20.912,20.69,20.9,20555,0
2010-07-14,20.214,20.712,20.214,20.646,26501,0
2010-07-15,20.446,20.64,20.309,20.524,19341,0
2010-07-16,20.563,20.662,20.076,20.248,45697,0
2010-07-19,20.475,21.005,20.441,20.596,27516,0
2010-07-20,20.435,20.989,20.435,20.972,41938,0
2010-07-21,21.337,21.443,21.055,21.149,50843,0
2010-07-22,21.392,21.581,21.36,21.487,42754,0
2010-07-23,21.564,21.841,21.515,21.758,30945,0
2010-07-26,21.553,21.985,21.553,21.985,24844,0
2010-07-27,22.007,22.063,21.831,21.929,15390,0
2010-07-28,21.785,21.798,21.564,21.742,13978,0
2010-07-29,21.835,22.067,21.509,21.652,41561,0
2010-07-30,21.448,21.631,21.337,21.609,18173,0
2010-08-02,21.934,22.073,21.852,22.073,29575,0
2010-08-03,21.835,22.063,21.835,21.98,50425,0
2010-08-04,22.969,23.241,22.899,23.241,115687,0
2010-08-05,23.163,23.385,23.108,23.307,21131,0
2010-08-06,22.555,22.621,22.306,22.517,18088,0
2010-08-09,23.303,23.512,23.28,23.496,35358,0
2010-08-10,22.936,23.02,22.771,22.881,32754,0
2010-08-11,22.511,22.511,22.073,22.096,33390,0
2010-08-12,22.244,22.599,22.234,22.395,57045,0
2010-08-13,23.069,23.247,22.992,23.13,34507,0
2010-08-16,23.291,23.529,23.236,23.479,61664,0
2010-08-17,23.657,23.695,23.369,23.594,57232,0
2010-08-18,23.49,23.585,23.291,23.456,12924,0
2010-08-19,23.469,23.469,22.997,23.119,38847,0
2010-08-20,23.181,23.463,23.181,23.446,29156,0
2010-08-23,22.76,22.76,22.428,22.428,33797,0
2010-08-24,21.968,22.244,21.968,22.096,41815,0
2010-08-25,22.577,22.932,22.577,22.804,25131,0
2010-08-26,22.417,22.793,22.217,22.334,17626,0
2010-08-27,22.538,22.969,22.4,22.903,27159,0
2010-08-30,22.113,22.113,21.719,21.747,34170,0
2010-08-31,21.509,21.708,21.343,21.559,35800,0
2010-09-01,22.073,22.577,22.052,22.577,32131,0
2010-09-02,22.234,22.289,22.156,22.262,17404,0
2010-09-03,22.588,22.704,22.499,22.533,19907,0
2010-09-07,22.417,22.417,22.057,22.057,15081,0
2010-09-08,22.367,22.438,22.25,22.367,16787,0
2010-09-09,23.042,23.186,22.969,23.009,24175,0
2010-09-10,23.086,23.086,22.693,22.965,26940,0
2010-09-13,23.297,23.484,23.257,23.379,21928,0
2010-09-14,23.319,23.49,23.297,23.336,11647,0
2010-09-15,22.986,23.219,22.82,23.102,22798,0
2010-09-16,23.058,23.484,23.058,23.341,17411,0
2010-09-17,23.303,23.303,22.942,23.048,24561,0
2010-09-20,23.28,23.612,23.247,23.612,45932,0
2010-09-21,23.451,23.552,23.264,23.324,11219,0
2010-09-22,23.369,23.552,23.264,23.369,18977,0
2010-09-23,23.23,23.473,23.069,23.119,28155,0
2010-09-24,23.412,23.755,23.412,23.755,39120,0
2010-09-27,23.186,23.186,22.997,23.064,47540,0
2010-09-28,22.815,22.832,22.517,22.776,35391,0
2010-09-29,22.832,22.903,22.637,22.903,44793,0
2010-09-30,22.82,22.903,22.677,22.804,14613,0
2010-10-01,22.936,22.992,22.804,22.853,13644,0
2010-10-04,23.236,23.236,22.87,22.926,19689,0
2010-10-05,23.257,23.606,23.257,23.606,27002,0
2010-10-06,23.374,23.44,23.247,23.363,15458,0
2010-10-07,23.429,23.628,23.374,23.523,18003,0
2010-10-08,23.214,23.352,23.153,23.319,12906,0
2010-10-11,23.402,23.552,23.27,23.552,16191,0
2010-10-12,24.973,25.194,24.857,25.083,91906,0
2010-10-13,25.123,25.177,24.768,25.177,134097,0
2010-10-14,25.776,26.08,25.515,25.66,53574,0
2010-10-15,27.098,27.132,26.815,26.955,75389,0
2010-10-18,25.432,25.704,25.26,25.704,45546,0
2010-10-19,25.647,25.647,25.095,25.095,32518,0
2010-10-20,25.997,26.837,25.997,26.837,57378,0
2010-10-21,25.454,26.251,25.343,25.46,62164,0
2010-10-22,25.46,25.46,25.017,25.089,35195,0
2010-10-25,25.521,25.947,25.466,25.704,24985,0
2010-10-26,26.163,26.472,26.063,26.284,49031,0
2010-10-27,25.222,25.35,24.917,25.156,37182,0
2010-10-28,25.449,25.466,25.177,25.393,13694,0
2010-10-29,24.87,25.025,24.745,24.905,24755,0
2010-11-01,25.371,25.504,25.156,25.338,19899,0
2010-11-02,25.908,26.451,25.83,26.008,18496,0
2010-11-03,26.699,26.754,26.424,26.754,54425,0
2010-11-04,26.887,26.982,26.748,26.982,28545,0
2010-11-05,26.699,26.805,26.611,26.728,26484,0
2010-11-08,27.48,27.668,27.441,27.668,37286,0
2010-11-09,27.84,28.111,27.474,27.519,63499,0
2010-11-10,27.468,27.513,27.076,27.513,18473,0
2010-11-11,27.618,27.712,27.567,27.712,6236,0
2010-11-12,27.165,27.381,26.871,26.91,28382,0
2010-11-15,26.379,26.781,26.212,26.307,107094,0
2010-11-16,26.235,26.323,25.908,25.953,52905,0
2010-11-17,25.232,25.393,25.041,25.327,45474,0
2010-11-18,26.34,26.699,26.251,26.555,44584,0
2010-11-19,26.34,26.539,26.151,26.472,21021,0
2010-11-22,26.837,26.915,26.566,26.688,17798,0
2010-11-23,26.313,26.313,25.953,25.953,14911,0
2010-11-24,26.457,26.715,26.389,26.694,38641,0
2010-11-26,26.583,26.583,26.284,26.284,11864,0
2010-11-29,27.501,27.829,27.341,27.768,56412,0
2010-11-30,27.103,27.319,26.927,26.949,16546,0
2010-12-01,27.945,28.25,27.945,28.122,69140,0
2010-12-02,27.922,28.216,27.779,28.21,24412,0
2010-12-03,28.498,28.758,28.442,28.747,15411,0
2010-12-06,28.343,28.414,27.988,28.26,22635,0
2010-12-07,28.338,28.393,27.84,27.84,7304,0
2010-12-08,28.459,28.459,28.166,28.316,28583,0
2010-12-09,28.099,28.099,27.779,27.945,12101,0
2010-12-10,27.28,27.552,27.175,27.414,30583,0
2010-12-13,27.706,27.784,27.452,27.668,26659,0
2010-12-14,28.221,28.276,27.978,28.044,43976,0
2010-12-15,28.21,28.426,28.038,28.038,23252,0
2010-12-16,27.877,28.021,27.712,27.779,28805,0
2010-12-17,27.95,28.034,27.784,27.784,103552,0
2010-12-20,28.15,28.393,28.15,28.254,39307,0
2010-12-21,28.692,28.923,28.558,28.923,27241,0
2010-12-22,28.852,28.89,28.687,28.72,16282,0
2010-12-23,28.608,28.608,28.283,28.283,10207,0
2010-12-27,28.565,28.869,28.515,28.73,16877,0
2010-12-28,28.614,28.769,28.399,28.399,10923,0
2010-12-29,27.827,27.993,27.827,27.965,29156,0
2010-12-30,28.136,28.289,28.027,28.027,32822,0
2010-12-31,28.495,28.621,28.42,28.536,18156,0
2011-01-03,29.029,29.24,29.029,29.135,91721,0
2011-01-04,29.167,29.167,28.603,28.703,68563,0
2011-01-05,30.683,31.535,30.335,30.861,80489,0
2011-01-06,32.964,32.969,32.582,32.682,69150,0
2011-01-07,33.345,33.385,32.848,33.152,62348,0
2011-01-10,31.541,31.591,31.198,31.342,89555,0
2011-01-11,32.46,32.649,32.372,32.649,40474,0
2011-01-12,34.541,34.778,34.502,34.657,62015,0
2011-01-13,33.932,33.932,33.511,33.584,44271,0
2011-01-14,34.43,34.751,34.424,34.723,38993,0
2011-01-18,33.921,33.954,33.584,33.893,67244,0
2011-01-19,34.435,34.44,33.876,33.949,55654,0
2011-01-20,33.257,33.257,32.66,32.848,47234,0
2011-01-21,33.539,33.805,33.224,33.224,26313,0
2011-01-24,32.499,32.566,32.277,32.554,40891,0
2011-01-25,32.593,32.598,32.2,32.4,35605,0
2011-01-26,32.36,32.471,32.095,32.45,46018,0
2011-01-27,32.836,33.019,32.687,32.903,33796,0
2011-01-28,34.608,34.608,33.501,33.501,52491,0
2011-01-31,33.763,33.804,33.536,33.638,27598,0
2011-02-01,34.274,34.397,34.125,34.325,41801,0
2011-02-02,34.198,34.241,33.904,34.009,10544,0
2011-02-03,33.965,33.972,33.617,33.893,23845,0
2011-02-04,33.965,33.987,33.445,33.909,24719,0
2011-02-07,34.518,34.74,34.518,34.602,26957,0
2011-02-08,34.596,34.89,34.435,34.773,33939,0
2011-02-09,32.936,33.201,32.427,32.443,148043,0
2011-02-10,31.652,31.846,31.541,31.763,42106,0
2011-02-11,32.045,32.532,32.045,32.526,20906,0
2011-02-14,34.469,34.469,33.81,33.921,88172,0
2011-02-15,32.576,32.775,32.172,32.698,50608,0
2011-02-16,32.975,33.362,32.958,33.352,30024,0
2011-02-18,34.098,34.181,33.972,34.02,13419,0
2011-02-22,32.543,32.781,31.995,32.012,105789,0
2011-02-23,30.678,31.238,29.888,30.308,158124,0
2011-02-24,27.972,28.487,27.723,28.465,140770,0
2011-02-25,29.139,29.555,29.084,29.555,59837,0
2011-02-28,29.403,29.864,29.403,29.859,42921,0
2011-03-01,29.776,29.815,29.24,29.24,26031,0
2011-03-02,29.422,29.572,29.372,29.494,21652,0
2011-03-03,29.173,29.482,29.073,29.482,50541,0
2011-03-04,29.261,29.356,29.018,29.195,41155,0
2011-03-07,28.581,28.687,28.166,28.283,45652,0
2011-03-08,29.467,29.921,29.156,29.875,65168,0
2011-03-09,29.621,29.621,29.45,29.489,15029,0
2011-03-10,28.714,28.714,28.359,28.393,51437,0
2011-03-11,28.287,28.565,28.099,28.565,42504,0
2011-03-14,29.765,29.837,29.46,29.549,68866,0
2011-03-15,28.414,29.002,27.968,28.714,117838,0
2011-03-16,28.946,28.946,28.276,28.387,52312,0
2011-03-17,28.669,28.669,28.338,28.442,15122,0
2011-03-18,28.122,28.122,27.779,27.779,52126,0
2011-03-21,28.598,28.863,28.426,28.852,52080,0
2011-03-22,28.753,28.791,28.636,28.669,10450,0
2011-03-23,29.273,29.709,29.139,29.633,33215,0
2011-03-24,29.007,29.273,28.847,29.261,32631,0
2011-03-25,28.99,29.494,28.99,29.439,35215,0
2011-03-28,27.906,28.15,27.64,27.802,92607,0
2011-03-29,27.558,27.729,27.435,27.729,67545,0
2011-03-30,27.381,27.497,27.237,27.464,57293,0
2011-03-31,26.212,26.452,26.012,26.349,98984,0
2011-04-01,26.384,26.512,26.23,26.457,57756,0
2011-04-04,25.538,25.698,25.35,25.577,90859,0
2011-04-05,25.527,25.836,25.488,25.554,30247,0
2011-04-06,24.984,25.189,24.834,24.995,118977,0
2011-04-07,26.721,27.115,26.4,26.522,92381,0
2011-04-08,27.53,27.53,27.059,27.098,80409,0
2011-04-11,28.338,28.47,28.084,28.099,93920,0
2011-04-12,27.988,28.117,27.673,27.69,45241,0
2011-04-13,28.044,28.044,27.464,27.607,27526,0
2011-04-14,28.393,28.663,28.221,28.426,71016,0
2011-04-15,28.303,28.404,28.111,28.117,26394,0
2011-04-18,27.186,27.374,27.153,27.28,31470,0
2011-04-19,27.558,27.595,27.418,27.58,23146,0
2011-04-20,27.225,27.225,27.043,27.142,44102,0
2011-04-21,26.949,27.109,26.844,27.087,20933,0
2011-04-25,26.832,27.054,26.743,26.837,10801,0
2011-04-26,27.252,27.48,27.142,27.325,31157,0
2011-04-27,27.552,27.552,27.12,27.325,28820,0
2011-04-28,26.955,27.225,26.81,27.092,49822,0
2011-04-29,26.932,27.017,26.8,26.989,10890,0
2011-05-02,26.976,27.082,26.628,26.743,22572,0
2011-05-03,26.323,26.433,25.986,26.096,65880,0
2011-05-04,26.124,26.124,25.908,25.942,18784,0
2011-05-05,25.488,25.781,25.488,25.554,44017,0
2011-05-06,27.64,27.735,27.331,27.48,53609,0
2011-05-09,27.285,27.402,27.043,27.092,18027,0
2011-05-10,27.303,27.408,27.203,27.369,21066,0
2011-05-11,26.605,26.699,26.169,26.572,131746,0
2011-05-12,26.522,26.566,26.179,26.4,36529,0
2011-05-13,26.633,26.645,26.169,26.301,41362,0
2011-05-16,26.151,26.451,25.997,25.997,29367,0
2011-05-17,25.825,26.34,25.825,26.151,43415,0
2011-05-18,25.969,26.379,25.969,26.379,19148,0
2011-05-19,25.471,25.731,25.454,25.726,29779,0
2011-05-20,25.571,25.671,25.227,25.444,28973,0
2011-05-23,24.957,25.177,24.935,25.061,28408,0
2011-05-24,25.244,25.393,25.077,25.134,24080,0
2011-05-25,24.885,25.194,24.885,25.167,6904,0
2011-05-26,24.929,24.995,24.741,24.945,33947,0
2011-05-27,25.001,25.017,24.819,24.935,16805,0
2011-05-31,26.223,26.223,25.853,26.081,55861,0
2011-06-01,26.212,26.28,25.863,25.893,74986,0
2011-06-02,25.764,25.935,25.676,25.825,49759,0
2011-06-03,25.31,25.638,25.266,25.266,27252,0
2011-06-06,25.405,25.504,25.139,25.139,24518,0
2011-06-07,24.968,25.002,24.767,24.825,26095,0
2011-06-08,24.34,24.413,24.083,24.083,47874,0
2011-06-09,23.837,23.922,23.689,23.883,25384,0
2011-06-10,23.888,24.037,23.592,23.974,58449,0
2011-06-13,23.573,23.612,23.303,23.324,77619,0
2011-06-14,23.451,23.718,23.451,23.661,40868,0
2011-06-15,23.291,23.346,22.965,22.965,22590,0
2011-06-16,22.758,22.765,22.428,22.633,20796,0
2011-06-17,22.872,23.027,22.799,22.799,28204,0
2011-06-20,22.724,22.73,22.514,22.655,40676,0
2011-06-21,22.679,22.821,22.627,22.821,21001,0
2011-06-22,22.668,22.907,22.668,22.752,14388,0
2011-06-23,23.027,23.449,22.896,23.449,36815,0
2011-06-24,23.97,24.083,23.729,23.815,38741,0
2011-06-27,24.927,25.242,24.905,25.235,42867,0
2011-06-28,24.562,24.848,24.413,24.825,59747,0
2011-06-29,24.26,24.55,24.089,24.482,63624,0
2011-06-30,24.665,25.139,24.665,25.115,66188,0
2011-07-01,25.127,25.715,25.105,25.715,76558,0
2011-07-05,25.577,25.67,25.298,25.452,13304,0
2011-07-06,25.515,25.59,25.401,25.561,22237,0
2011-07-07,25.686,25.755,25.63,25.755,28779,0
2011-07-08,25.624,25.824,25.583,25.824,15506,0
2011-07-11,25.419,25.602,25.173,25.304,28852,0
2011-07-12,24.357,24.425,24.203,24.271,30422,0
2011-07-13,25.115,25.27,24.984,25.27,25575,0
2011-07-14,25.567,25.567,25.242,25.43,13954,0
2011-07-15,25.396,25.567,25.122,25.567,23601,0
2011-07-18,24.717,24.717,24.408,24.557,26863,0
2011-07-19,24.808,25.133,24.808,25.133,16514,0
2011-07-20,25.282,25.36,25.122,25.36,15461,0
2011-07-21,25.316,25.561,25.316,25.413,6031,0
2011-07-22,25.282,25.282,25.115,25.263,9662,0
2011-07-25,24.95,25.03,24.927,24.927,4491,0
2011-07-26,25.378,25.413,25.168,25.282,12122,0
2011-07-27,24.91,24.91,24.625,24.676,18372,0
2011-07-28,24.413,24.534,24.111,24.317,15882,0
2011-07-29,23.666,23.986,23.621,23.843,14265,0
2011-08-01,24.083,24.083,23.631,23.659,21190,0
2011-08-02,23.592,23.626,23.038,23.038,16403,0
2011-08-03,23.113,23.227,22.758,23.021,15773,0
2011-08-04,22.707,22.918,21.931,21.931,52977,0
2011-08-05,21.497,21.691,20.834,21.058,69285,0
2011-08-08,20.533,20.533,18.963,19.042,102202,0
2011-08-09,19.447,20.081,18.872,20.081,162447,0
2011-08-10,18.894,19.111,18.403,18.403,62817,0
2011-08-11,19.168,19.978,19.037,19.978,51154,0
2011-08-12,19.659,19.659,19.23,19.482,25006,0
2011-08-15,20.258,20.577,20.207,20.577,40176,0
2011-08-16,20.224,20.378,19.853,19.996,90453,0
2011-08-17,21.182,21.462,21.143,21.257,39380,0
2011-08-18,21.104,21.104,20.681,20.71,62171,0
2011-08-19,20.412,20.862,20.304,20.304,33781,0
2011-08-22,20.087,20.087,19.407,19.425,27069,0
2011-08-23,20.185,20.853,19.984,20.846,42014,0
2011-08-24,20.224,20.412,20.037,20.401,11941,0
2011-08-25,20.304,20.617,20.037,20.092,14064,0
2011-08-26,20.459,21.108,20.435,21.108,28814,0
2011-08-29,22.005,22.456,21.977,22.278,26088,0
2011-08-30,22.256,22.456,22.022,22.456,16864,0
2011-08-31,23.101,23.387,23.072,23.078,23788,0
2011-09-01,23.323,23.684,22.975,23.01,19287,0
2011-09-02,22.633,22.924,22.593,22.713,24925,0
2011-09-06,21.867,22.514,21.867,22.37,15810,0
2011-09-07,22.638,22.827,22.433,22.786,13262,0
2011-09-08,22.051,22.262,21.748,21.76,14160,0
2011-09-09,21.708,21.896,21.423,21.462,29838,0
2011-09-12,21.12,21.178,20.658,21.075,15058,0
2011-09-13,21.104,21.257,21.079,21.217,22987,0
2011-09-14,21.275,21.781,21.097,21.622,16933,0
2011-09-15,21.988,22.244,21.691,22.228,26834,0
2011-09-16,22.947,23.119,22.872,22.958,24362,0
2011-09-19,22.404,22.617,22.313,22.49,8632,0
2011-09-20,22.834,22.986,22.535,22.535,15930,0
2011-09-21,22.776,22.793,21.708,21.982,27075,0
2011-09-22,20.624,20.681,20.059,20.059,54125,0
2011-09-23,20.27,20.675,20.27,20.664,24983,0
2011-09-26,19.265,19.796,18.968,19.726,67115,0
2011-09-27,20.846,21.097,20.686,20.846,47282,0
2011-09-28,21.148,21.234,20.514,20.703,29581,0
2011-09-29,21.343,21.343,20.703,21.035,49785,0
2011-09-30,20.258,20.652,19.887,19.887,36133,0
2011-10-03,19.574,19.791,18.894,19.145,24766,0
2011-10-04,18.894,19.539,18.471,19.437,33388,0
2011-10-05,19.63,19.876,19.505,19.876,35997,0
2011-10-06,20.099,20.459,19.858,20.401,14085,0
2011-10-07,20.927,20.961,20.31,20.344,19992,0
2011-10-10,20.476,21.035,20.452,21.035,24390,0
2011-10-11,19.454,20.099,19.454,19.922,18584,0
2011-10-12,20.395,21.006,20.395,20.92,59448,0
2011-10-13,20.698,20.961,20.395,20.675,15710,0
2011-10-14,20.555,20.961,20.498,20.749,10952,0
2011-10-17,20.761,20.795,20.012,20.099,30320,0
2011-10-18,20.161,20.407,19.567,20.338,20345,0
2011-10-19,20.127,20.219,19.641,19.922,12838,0
2011-10-20,19.242,19.276,18.939,19.106,11158,0
2011-10-21,19.265,19.717,19.265,19.539,12763,0
2011-10-24,19.579,20.514,19.579,20.514,39658,0
2011-10-25,21.104,21.33,20.846,20.869,58094,0
2011-10-26,21.406,21.406,20.818,21.394,32006,0
2011-10-27,22.21,24.545,21.993,24.545,65298,0
2011-10-28,21.474,22.039,21.234,21.616,77543,0
2011-10-31,21.406,21.406,20.755,20.755,38641,0
2011-11-01,20.053,20.514,19.978,20.207,35487,0
2011-11-02,20.862,21.086,20.617,21.086,15230,0
2011-11-03,21.296,21.371,20.744,21.371,17547,0
2011-11-04,22.171,22.262,21.885,22.176,29529,0
2011-11-07,23.267,23.404,22.986,23.387,36461,0
2011-11-08,23.289,23.495,22.834,23.495,21367,0
2011-11-09,22.393,22.428,21.605,21.805,33810,0
2011-11-10,21.743,21.765,21.223,21.285,14481,0
2011-11-11,21.691,21.92,21.502,21.816,34367,0
2011-11-14,21.965,22.182,21.863,21.988,8787,0
2011-11-15,21.851,21.988,21.543,21.833,9554,0
2011-11-16,21.302,21.406,20.897,21.046,20096,0
2011-11-17,21.531,21.612,20.875,21.12,28301,0
2011-11-18,20.92,20.961,20.589,20.589,22226,0
2011-11-21,20.127,20.219,19.692,19.779,33679,0
2011-11-22,20.076,20.081,19.751,20.042,28514,0
2011-11-23,19.71,19.726,19.294,19.294,34413,0
2011-11-25,19.065,19.265,18.974,19.106,15859,0
2011-11-28,19.733,19.865,19.55,19.773,29598,0
2011-11-29,20.037,20.19,19.904,19.904,16569,0
2011-11-30,20.862,21.268,20.493,21.268,67006,0
2011-12-01,20.549,20.949,20.47,20.543,30637,0
2011-12-02,20.493,20.527,19.978,19.978,14434,0
2011-12-05,20.247,20.263,19.95,20.025,14012,0
2011-12-06,19.819,19.974,19.761,19.858,15529,0
2011-12-07,19.773,20.018,19.659,19.842,11054,0
2011-12-08,19.739,19.767,19.19,19.19,18792,0
2011-12-09,19.488,19.858,19.488,19.664,16857,0
2011-12-12,19.276,19.294,18.894,18.98,43925,0
2011-12-13,19.441,19.454,18.98,18.98,12890,0
2011-12-14,19.357,19.357,18.974,19.008,26396,0
2011-12-15,19.042,19.042,18.734,18.751,19268,0
2011-12-16,19.014,19.202,18.797,19.111,48041,0
2011-12-19,18.91,19.042,18.488,18.518,33812,0
2011-12-20,18.722,19.3,18.712,19.3,39983,0
2011-12-21,18.922,18.98,18.5,18.894,34938,0
2011-12-22,18.922,19.145,18.832,19.145,42221,0
2011-12-23,19.173,19.265,19.065,19.162,25617,0
2011-12-27,19.122,19.237,18.935,18.939,31057,0
2011-12-28,18.945,19.031,18.609,18.621,29033,0
2011-12-29,18.842,19.173,18.842,18.991,37036,0
2011-12-30,18.968,19.08,18.88,18.88,11740,0
2012-01-03,19.87,20.081,19.785,20.037,84963,0
2012-01-04,19.785,20.042,19.761,20.002,30041,0
2012-01-05,19.943,20.573,19.836,20.498,89204,0
2012-01-06,20.373,20.577,20.27,20.39,32306,0
2012-01-09,20.378,20.464,20.304,20.464,25764,0
2012-01-10,21.394,21.685,21.36,21.645,38496,0
2012-01-11,21.292,21.491,21.097,21.491,10877,0
2012-01-12,21.234,21.257,20.944,21.246,22593,0
2012-01-13,21.674,21.781,21.355,21.781,57923,0
2012-01-17,22.097,22.125,21.833,21.88,44175,0
2012-01-18,21.685,22.411,21.64,22.216,84486,0
2012-01-19,20.978,21.502,20.955,21.029,93362,0
2012-01-20,21.161,21.212,20.92,21.023,37859,0
2012-01-23,21.217,21.314,20.927,21.023,11180,0
2012-01-24,20.549,21.079,20.549,20.995,23405,0
2012-01-25,21.012,21.571,21.012,21.474,32115,0
2012-01-26,21.017,21.223,20.806,20.892,27420,0
2012-01-27,21.069,21.257,21.046,21.257,14084,0
2012-01-30,20.224,20.321,19.943,20.11,55119,0
2012-01-31,20.209,20.343,20.156,20.209,25189,0
2012-02-01,20.761,20.989,20.686,20.806,20072,0
2012-02-02,21.526,21.731,21.423,21.719,53765,0
2012-02-03,21.679,22.176,21.64,22.176,85520,0
2012-02-06,21.691,21.781,21.6,21.777,17913,0
2012-02-07,22.136,22.404,22.056,22.307,24432,0
2012-02-08,22.834,23.085,22.834,22.93,25998,0
2012-02-09,23.547,23.65,23.278,23.643,47908,0
2012-02-10,22.872,22.918,22.633,22.633,24312,0
2012-02-13,22.982,22.982,22.724,22.844,46565,0
2012-02-14,22.519,22.593,22.29,22.53,14288,0
2012-02-15,22.879,22.879,22.473,22.473,27943,0
2012-02-16,22.411,22.621,22.297,22.621,17598,0
2012-02-17,22.93,22.935,22.776,22.776,22260,0
2012-02-21,22.142,22.194,21.977,22.051,33511,0
2012-02-22,22.073,22.187,21.931,22.187,15578,0
2012-02-23,21.942,21.999,21.691,21.999,14794,0
2012-02-24,21.88,21.92,21.748,21.857,15538,0
2012-02-27,21.28,21.566,21.223,21.36,21582,0
2012-02-28,21.462,21.566,21.343,21.44,29350,0
2012-02-29,21.876,21.876,21.489,21.518,29646,0
2012-03-01,21.566,21.65,21.509,21.65,7251,0
2012-03-02,21.566,21.657,21.526,21.577,11840,0
2012-03-05,21.548,21.548,21.172,21.172,23290,0
2012-03-06,21.337,21.452,21.166,21.195,39111,0
2012-03-07,21.691,21.708,21.412,21.457,8528,0
2012-03-08,21.874,21.959,21.577,21.942,24969,0
2012-03-09,21.88,21.88,21.616,21.777,30168,0
2012-03-12,21.737,21.833,21.669,21.669,35625,0
2012-03-13,22.033,22.302,21.394,22.302,49618,0
2012-03-14,22.051,22.051,21.657,21.771,37026,0
2012-03-15,22.033,22.199,21.92,22.199,26104,0
2012-03-16,22.091,22.187,21.97,21.97,14778,0
2012-03-19,21.691,21.846,21.577,21.781,71522,0
2012-03-20,21.337,21.423,21.12,21.12,51833,0
2012-03-21,20.961,20.961,20.784,20.834,23173,0
2012-03-22,20.624,20.681,20.424,20.424,31486,0
2012-03-23,20.624,20.887,20.617,20.825,11881,0
2012-03-26,21.12,21.378,21.114,21.378,31813,0
2012-03-27,21.474,21.691,21.229,21.229,23604,0
2012-03-28,21.058,21.058,20.595,20.595,18958,0
2012-03-29,20.407,20.624,20.321,20.527,103202,0
2012-03-30,20.646,20.788,20.501,20.501,45775,0
2012-04-02,20.395,20.543,20.27,20.521,118930,0
2012-04-03,20.344,20.505,20.059,20.178,32329,0
2012-04-04,20.099,20.099,19.95,19.984,67545,0
2012-04-05,20.344,20.549,20.344,20.549,10218,0
2012-04-09,20.258,20.441,20.258,20.298,32589,0
2012-04-10,20.292,20.292,20.008,20.099,21449,0
2012-04-11,20.167,20.19,20.008,20.15,12144,0
2012-04-12,20.378,20.858,20.332,20.818,24373,0
2012-04-13,20.595,20.595,20.373,20.418,6298,0
2012-04-16,20.412,20.412,20.081,20.099,15878,0
2012-04-17,20.059,20.15,19.91,20.15,15425,0
2012-04-18,20.092,20.092,19.933,20.053,25304,0
2012-04-19,19.968,20.03,19.705,19.751,29252,0
2012-04-20,20.07,20.195,19.956,19.978,27478,0
2012-04-23,20.002,20.059,19.933,19.956,25186,0
2012-04-24,19.887,20.03,19.887,19.904,5061,0
2012-04-25,20.042,20.042,19.865,19.978,6880,0
2012-04-26,19.848,20.11,19.848,20.081,17161,0
2012-04-27,20.139,20.139,19.848,19.99,12463,0
2012-04-30,19.928,20.015,19.495,19.711,30460,0
2012-05-01,19.717,20.03,19.717,20.002,7420,0
2012-05-02,19.808,19.893,19.733,19.893,9840,0
2012-05-03,19.968,20.104,19.87,19.87,18961,0
2012-05-04,19.767,19.767,19.516,19.516,12849,0
2012-05-07,19.454,19.567,19.454,19.567,11190,0
2012-05-08,19.18,19.18,18.769,18.769,54320,0
2012-05-09,18.722,18.722,18.569,18.569,30996,0
2012-05-10,18.374,18.562,18.374,18.437,21582,0
2012-05-11,18.86,18.945,18.665,18.905,31621,0
2012-05-14,18.295,18.357,18.106,18.13,33933,0
2012-05-15,17.889,17.901,17.752,17.752,18364,0
2012-05-16,17.61,17.707,17.524,17.524,44059,0
2012-05-17,17.548,17.548,17.199,17.199,22253,0
2012-05-18,17.284,17.284,16.92,16.92,53458,0
2012-05-21,16.987,17.118,16.777,17.056,41332,0
2012-05-22,17.249,17.41,17.147,17.262,38756,0
2012-05-23,16.856,16.93,16.622,16.839,27882,0
2012-05-24,16.576,16.657,16.502,16.581,63520,0
2012-05-25,16.553,16.553,16.257,16.257,27208,0
2012-05-29,16.914,17.067,16.702,17.067,54877,0
2012-05-30,16.657,16.845,16.485,16.553,20150,0
2012-05-31,16.43,16.488,16.237,16.348,26418,0
2012-06-01,16.354,16.364,16.212,16.212,43963,0
2012-06-04,16.199,16.252,16.017,16.097,26957,0
2012-06-05,15.746,15.857,15.634,15.845,29816,0
2012-06-06,16.162,16.435,16.162,16.418,36519,0
2012-06-07,16.652,16.699,16.383,16.512,33528,0
2012-06-08,16.097,16.226,15.91,16.132,22067,0
2012-06-11,16.309,16.33,15.914,15.961,11041,0
2012-06-12,16.035,16.286,15.972,16.178,15567,0
2012-06-13,16.713,16.845,16.657,16.674,19658,0
2012-06-14,16.32,16.393,16.229,16.229,32423,0
2012-06-15,17.073,17.232,16.547,16.635,221039,0
2012-06-18,16.405,16.525,16.268,16.525,47119,0
2012-06-19,16.708,16.896,16.616,16.839,34700,0
2012-06-20,17.359,17.461,17.296,17.301,12952,0
2012-06-21,17.193,17.193,16.543,16.565,60377,0
2012-06-22,17.091,17.12,16.974,17.102,12853,0
2012-06-25,16.53,16.53,16.354,16.354,28989,0
2012-06-26,16.581,16.581,16.348,16.477,25769,0
2012-06-27,16.383,16.524,16.365,16.512,13117,0
2012-06-28,16.265,16.418,16.155,16.272,23880,0
2012-06-29,16.652,16.722,16.499,16.676,42017,0
2012-07-02,16.652,16.822,16.611,16.658,6763,0
2012-07-03,16.887,17.162,16.887,17.162,8699,0
2012-07-05,17.413,17.605,17.383,17.582,16742,0
2012-07-06,17.301,17.36,17.197,17.197,30371,0
2012-07-09,17.529,17.646,17.513,17.577,15612,0
2012-07-10,17.465,17.548,17.226,17.232,21073,0
2012-07-11,16.887,16.887,16.74,16.881,11704,0
2012-07-12,16.775,16.967,16.74,16.816,10662,0
2012-07-13,16.985,17.283,16.985,17.254,24900,0
2012-07-16,16.635,16.646,16.506,16.506,27014,0
2012-07-17,16.547,16.581,16.279,16.471,13757,0
2012-07-18,16.365,16.641,16.365,16.641,12761,0
2012-07-19,16.226,16.448,16.226,16.43,16165,0
2012-07-20,16.354,16.395,16.208,16.284,21155,0
2012-07-23,15.892,16.208,15.892,16.049,18492,0
2012-07-24,16.166,16.208,15.997,16.166,13922,0
2012-07-25,15.892,15.892,15.705,15.705,13961,0
2012-07-26,15.588,15.728,15.494,15.676,16301,0
2012-07-27,15.506,15.787,15.395,15.687,35037,0
2012-07-30,15.577,15.629,15.43,15.611,17051,0
2012-07-31,15.577,15.693,15.577,15.646,8889,0
2012-08-01,15.711,15.711,15.441,15.441,5274,0
2012-08-02,15.441,15.536,15.354,15.453,11618,0
2012-08-03,15.875,15.979,15.762,15.974,25782,0
2012-08-06,16.324,16.418,16.324,16.418,20481,0
2012-08-07,16.464,16.576,16.4,16.524,13844,0
2012-08-08,16.132,16.219,16.032,16.032,9436,0
2012-08-09,16.313,16.565,16.313,16.442,8246,0
2012-08-10,16.23,16.295,16.132,16.295,24148,0
2012-08-13,15.956,16.049,15.88,15.95,7079,0
2012-08-14,15.91,15.979,15.845,15.845,10843,0
2012-08-15,15.833,15.875,15.752,15.875,8509,0
2012-08-16,15.857,15.857,15.711,15.85,10395,0
2012-08-17,15.932,15.956,15.822,15.85,10429,0
2012-08-20,15.733,15.792,15.641,15.717,5375,0
2012-08-21,15.897,15.945,15.752,15.752,6476,0
2012-08-22,15.57,15.658,15.506,15.658,8194,0
2012-08-23,15.676,15.775,15.629,15.757,7737,0
2012-08-24,15.728,16.062,15.687,15.733,14321,0
2012-08-27,15.616,15.641,15.5,15.5,20046,0
2012-08-28,15.5,15.541,15.365,15.411,8455,0
2012-08-29,15.343,15.343,15.155,15.23,12640,0
2012-08-30,15.126,15.166,14.974,15.102,18163,0
2012-08-31,15.243,15.365,15.225,15.272,9741,0
2012-09-04,15.003,15.003,14.746,14.763,13351,0
2012-09-05,14.506,14.599,14.411,14.411,10723,0
2012-09-06,14.623,14.804,14.611,14.698,11752,0
2012-09-07,14.705,14.879,14.698,14.879,15733,0
2012-09-10,15.114,15.259,14.992,15.02,8278,0
2012-09-11,15.126,15.22,15.096,15.15,33882,0
2012-09-12,15.36,15.46,15.19,15.46,10544,0
2012-09-13,15.201,15.616,15.16,15.472,22052,0
2012-09-14,15.488,15.687,15.488,15.687,31267,0
2012-09-17,15.488,15.565,15.411,15.565,14020,0
2012-09-18,15.33,15.33,15.19,15.243,24068,0
2012-09-19,15.325,15.453,15.249,15.389,40960,0
2012-09-20,15.23,15.23,15.084,15.114,21641,0
2012-09-21,15.301,15.301,15.096,15.237,36635,0
2012-09-24,15.185,15.313,15.131,15.178,19784,0
2012-09-25,15.284,15.284,14.908,14.908,12534,0
2012-09-26,14.792,14.815,14.623,14.623,19012,0
2012-09-27,14.974,15.195,14.974,15.061,30414,0
2012-09-28,15.049,15.12,14.908,14.956,15263,0
2012-10-01,15.038,15.061,14.939,14.939,16068,0
2012-10-02,15.032,15.056,14.933,14.974,5651,0
2012-10-03,14.939,14.95,14.869,14.886,9587,0
2012-10-04,14.979,15.02,14.792,15.02,35858,0
2012-10-05,16.378,16.53,16.348,16.482,66500,0
2012-10-08,16.184,16.237,15.914,15.95,26445,0
2012-10-09,16.407,16.477,16.214,16.214,32915,0
2012-10-10,16.359,16.365,16.184,16.184,13806,0
2012-10-11,16.985,17.079,16.932,17.079,26707,0
2012-10-12,17.102,17.109,17.027,17.056,8945,0
2012-10-15,16.997,17.038,16.816,17.009,20343,0
2012-10-16,16.951,17.073,16.951,17.067,13662,0
2012-10-17,17.36,17.548,17.336,17.548,11352,0
2012-10-18,17.811,18.068,17.811,17.875,18622,0
2012-10-19,17.477,17.477,17.184,17.279,19154,0
2012-10-22,17.283,17.371,17.19,17.366,14681,0
2012-10-23,17.062,17.167,16.992,17.098,27024,0
2012-10-24,17.641,17.658,17.518,17.577,14587,0
2012-10-25,17.822,17.822,17.582,17.582,5823,0
2012-10-26,17.407,17.5,17.237,17.279,23258,0
2012-10-31,16.846,16.846,16.681,16.699,27030,0
2012-11-01,17.283,17.577,17.283,17.559,28264,0
2012-11-02,17.57,17.57,17.266,17.266,19128,0
2012-11-05,17.513,17.634,17.449,17.634,14104,0
2012-11-06,17.343,17.559,17.343,17.548,10665,0
2012-11-07,17.378,17.378,16.985,16.985,33286,0
2012-11-08,16.915,16.927,16.559,16.571,12706,0
2012-11-09,16.747,17.032,16.747,16.981,13055,0
2012-11-12,16.769,16.875,16.729,16.868,5194,0
2012-11-13,16.623,16.74,16.559,16.606,14005,0
2012-11-14,16.875,16.875,16.482,16.495,17736,0
2012-11-15,16.822,16.875,16.722,16.751,13396,0
2012-11-16,16.875,16.939,16.816,16.887,11112,0
2012-11-19,16.827,16.974,16.705,16.898,34925,0
2012-11-20,16.711,16.887,16.711,16.74,13666,0
2012-11-21,16.747,16.846,16.681,16.846,8527,0
2012-11-23,16.786,17.226,16.786,17.032,8495,0
2012-11-26,16.775,16.951,16.775,16.898,12420,0
2012-11-27,16.811,16.927,16.74,16.822,12903,0
2012-11-28,16.764,17.062,16.747,17.062,15551,0
2012-11-29,16.758,16.846,16.722,16.846,10096,0
2012-11-30,17.015,17.138,16.951,17.138,3994,0
2012-12-03,17.266,17.279,17.049,17.19,13174,0
2012-12-04,17.266,17.442,17.219,17.336,12657,0
2012-12-05,17.4,17.669,17.4,17.605,33926,0
2012-12-06,17.366,17.6,17.331,17.564,5695,0
2012-12-07,17.484,17.669,17.484,17.652,9624,0
2012-12-10,17.781,17.968,17.74,17.933,16949,0
2012-12-11,17.956,18.132,17.881,18.026,13358,0
2012-12-12,18.378,18.577,18.378,18.46,29434,0
2012-12-13,18.173,18.173,17.974,18.061,12819,0
2012-12-14,18.605,18.835,18.6,18.793,31780,0
2012-12-17,19.161,19.196,19.027,19.167,17719,0
2012-12-18,18.915,19.186,18.787,19.186,57982,0
2012-12-19,19.021,19.021,18.922,18.968,23953,0
2012-12-20,18.968,19.173,18.963,19.173,12005,0
2012-12-21,18.688,18.81,18.635,18.805,29938,0
2012-12-24,18.939,18.956,18.81,18.956,8168,0
2012-12-26,18.945,18.998,18.717,18.717,33057,0
2012-12-27,20.015,20.132,19.723,20.005,32694,0
2012-12-28,20.326,20.431,20.279,20.372,4938,0
2012-12-31,20.711,21.238,20.699,21.238,65214,0
2013-01-02,21.004,21.133,20.846,21.085,41615,0
2013-01-03,21.202,21.326,21.156,21.249,28260,0
2013-01-04,21.472,21.636,21.408,21.63,9233,0
2013-01-07,21.595,21.636,21.518,21.518,8742,0
2013-01-08,21.302,21.326,21.156,21.255,15003,0
2013-01-09,21.379,21.379,21.244,21.372,16825,0
2013-01-10,21.553,21.927,21.553,21.927,26353,0
2013-01-11,20.858,20.945,20.824,20.881,19806,0
2013-01-14,21.074,21.244,21.062,21.244,6968,0
2013-01-15,21.379,21.408,21.349,21.384,14771,0
2013-01-16,21.291,21.443,21.249,21.379,10049,0
2013-01-17,21.097,21.273,21.097,21.209,52467,0
2013-01-18,21.548,21.565,21.42,21.489,13741,0
2013-01-22,20.968,21.01,20.817,20.968,11183,0
2013-01-23,20.295,20.355,20.132,20.132,14020,0
2013-01-24,20.074,21.057,20.057,20.226,65238,0
2013-01-25,19.541,19.612,19.407,19.53,31178,0
2013-01-28,19.589,19.689,19.571,19.594,9029,0
2013-01-29,19.763,19.986,19.763,19.887,10848,0
2013-01-30,20.817,20.862,20.629,20.629,11837,0
2013-01-31,21.612,21.612,21.366,21.366,20907,0
2013-02-01,22.103,22.198,22.01,22.198,25452,0
2013-02-04,22.741,22.817,22.355,22.355,42349,0
2013-02-05,22.367,22.507,22.361,22.361,19212,0
2013-02-06,22.414,22.478,22.361,22.478,18530,0
2013-02-07,22.975,23.017,22.525,22.525,47995,0
2013-02-08,22.835,23.097,22.835,22.916,29944,0
2013-02-11,22.94,22.94,22.695,22.695,22201,0
2013-02-12,22.84,22.922,22.787,22.911,7638,0
2013-02-13,22.946,22.998,22.81,22.81,7738,0
2013-02-14,22.741,22.817,22.723,22.759,8627,0
2013-02-15,22.81,22.829,22.635,22.635,22084,0
2013-02-19,24.098,24.315,24.028,24.127,68500,0
2013-02-20,24.308,24.308,23.594,23.594,39530,0
2013-02-21,23.368,23.368,23.074,23.074,30661,0
2013-02-22,22.542,22.993,22.542,22.817,46249,0
2013-02-25,23.039,23.233,22.565,22.565,39716,0
2013-02-26,23.262,23.378,23.057,23.244,31633,0
2013-02-27,25.554,25.993,25.513,25.953,104659,0
2013-02-28,25.682,25.946,25.566,25.799,41399,0
2013-03-01,25.953,26.192,25.759,26.176,26301,0
2013-03-04,26.221,26.614,26.145,26.501,72695,0
2013-03-05,27.063,27.35,26.999,27.333,47193,0
2013-03-06,28.064,28.216,27.941,28.146,45960,0
2013-03-07,27.812,27.929,27.701,27.912,30353,0
2013-03-08,27.485,27.748,27.221,27.671,63361,0
2013-03-11,26.456,27.66,26.21,26.46,51802,0
2013-03-12,24.343,24.432,24.151,24.332,87273,0
2013-03-13,23.712,23.836,23.619,23.753,48726,0
2013-03-14,24.215,24.648,24.215,24.572,65160,0
2013-03-15,24.853,24.964,24.624,24.624,109437,0
2013-03-18,24.396,24.484,24.215,24.303,21752,0
2013-03-19,25.251,25.251,24.811,24.917,38128,0
2013-03-20,25.637,25.689,25.484,25.689,30859,0
2013-03-21,25.326,25.421,25.239,25.296,13741,0
2013-03-22,24.49,24.548,24.39,24.548,15472,0
2013-03-25,24.332,24.332,24.086,24.116,8484,0
2013-03-26,25.058,25.326,25.058,25.303,23679,0
2013-03-27,25.753,26.274,25.612,26.017,38799,0
2013-03-28,25.777,25.87,25.625,25.625,21948,0
2013-04-01,25.73,25.73,25.326,25.331,17861,0
2013-04-02,24.356,24.413,24.151,24.168,26647,0
2013-04-03,23.829,23.829,23.215,23.215,37738,0
2013-04-04,23.314,23.378,23.198,23.244,19246,0
2013-04-05,22.806,22.993,22.507,22.759,26507,0
2013-04-08,22.922,23.01,22.741,22.946,13054,0
2013-04-09,23.209,23.467,23.133,23.373,26336,0
2013-04-10,23.308,23.665,23.308,23.549,18003,0
2013-04-11,23.689,23.735,23.624,23.654,11158,0
2013-04-12,24.595,24.759,24.455,24.519,21022,0
2013-04-15,23.378,23.437,22.688,22.688,20855,0
2013-04-16,23.554,23.823,23.542,23.659,21692,0
2013-04-17,22.278,22.414,21.968,22.068,52984,0
2013-04-18,21.109,21.127,20.94,20.968,20871,0
2013-04-19,21.22,21.565,20.957,21.565,22172,0
2013-04-22,21.553,21.617,21.366,21.601,14583,0
2013-04-23,20.928,21.085,20.741,20.957,11726,0
2013-04-24,20.611,20.788,20.53,20.753,21201,0
2013-04-25,20.858,21.104,20.858,20.963,14049,0
2013-04-26,19.975,20.191,19.892,19.94,14907,0
2013-04-29,19.367,19.728,19.302,19.728,27594,0
2013-04-30,20.009,20.085,19.711,19.899,73557,0
2013-05-01,19.758,19.875,19.583,19.583,25234,0
2013-05-02,19.507,19.507,19.302,19.431,23552,0
2013-05-03,19.846,20.126,19.793,19.922,11476,0
2013-05-06,20.009,20.109,19.892,20.097,19873,0
2013-05-07,20.904,20.904,20.718,20.869,28148,0
2013-05-08,20.916,21.033,20.811,21.01,23012,0
2013-05-09,21.191,21.191,20.98,21.104,17739,0
2013-05-10,21.213,21.279,21.149,21.185,3124,0
2013-05-13,20.711,20.711,20.53,20.553,10860,0
2013-05-14,20.314,20.53,20.302,20.366,5043,0
2013-05-15,20.718,20.852,20.718,20.828,14082,0
2013-05-16,20.266,20.285,20.027,20.109,11868,0
2013-05-17,20.15,20.343,20.085,20.25,8589,0
2013-05-20,20.273,20.507,20.273,20.501,15085,0
2013-05-21,20.231,20.32,20.069,20.196,13211,0
2013-05-22,20.33,20.472,20.092,20.092,33502,0
2013-05-23,19.25,19.548,19.202,19.302,24950,0
2013-05-24,19.466,19.618,19.466,19.489,11109,0
2013-05-28,19.775,20.109,19.775,19.957,33667,0
2013-05-29,19.548,19.624,19.36,19.541,6740,0
2013-05-30,19.846,20.314,19.846,20.209,35226,0
2013-05-31,21.513,21.513,21.069,21.114,37988,0
2013-06-03,21.366,21.601,21.285,21.601,22723,0
2013-06-04,21.781,21.952,21.711,21.834,9476,0
2013-06-05,21.366,21.472,20.928,20.933,30520,0
2013-06-06,20.862,20.968,20.665,20.805,28758,0
2013-06-07,20.577,20.694,20.378,20.646,8056,0
2013-06-10,18.016,18.179,17.921,18.109,69719,0
2013-06-11,17.881,18.126,17.881,17.991,21791,0
2013-06-12,18.219,18.219,17.834,17.846,15345,0
2013-06-13,18.08,18.436,18.021,18.378,52176,0
2013-06-14,17.916,18.056,17.764,17.839,59957,0
2013-06-17,18.313,18.325,18.144,18.325,26716,0
2013-06-18,18.904,18.928,18.781,18.899,28058,0
2013-06-19,18.928,19.138,18.641,18.658,33781,0
2013-06-20,18.506,18.506,18.026,18.115,48937,0
2013-06-21,18.36,18.36,17.834,18.197,63225,0
2013-06-24,17.208,17.272,16.781,17.109,63001,0
2013-06-25,17.197,17.454,17.197,17.371,19845,0
2013-06-26,18.097,18.337,18.097,18.313,31457,0
2013-06-27,18.541,18.717,18.541,18.664,15778,0
2013-06-28,19.325,19.524,19.231,19.437,33317,0
2013-07-01,19.343,19.553,19.167,19.173,19682,0
2013-07-02,19.758,19.979,19.466,19.524,27474,0
2013-07-03,18.589,18.699,18.477,18.524,21639,0
2013-07-05,18.529,18.529,18.12,18.284,12371,0
2013-07-08,18.29,18.367,18.132,18.313,10815,0
2013-07-09,18.583,18.658,18.529,18.618,9270,0
2013-07-10,18.144,18.144,17.91,17.986,25340,0
2013-07-11,18.396,18.558,18.243,18.548,27676,0
2013-07-12,18.109,18.243,17.986,18.026,29682,0
2013-07-15,18.173,18.284,18.045,18.284,26177,0
2013-07-16,18.805,19.009,18.805,19.004,30050,0
2013-07-17,19.009,19.086,18.939,19.016,15615,0
2013-07-18,19.431,19.635,19.431,19.541,17149,0
2013-07-19,19.115,19.273,19.08,19.243,19640,0
2013-07-22,18.864,18.909,18.799,18.909,13665,0
2013-07-23,19.231,19.273,19.073,19.255,21094,0
2013-07-24,19.313,19.402,19.109,19.202,28990,0
2013-07-25,19.302,19.447,19.125,19.447,19346,0
2013-07-26,18.951,19.161,18.799,19.091,20391,0
2013-07-29,18.448,18.448,18.331,18.401,23606,0
2013-07-30,18.407,18.407,18.232,18.319,13137,0
2013-07-31,18.132,18.213,18.003,18.08,19158,0
2013-08-01,18.272,18.688,18.272,18.688,29840,0
2013-08-02,18.167,18.413,18.132,18.413,14965,0
2013-08-05,18.431,18.564,18.431,18.488,12465,0
2013-08-06,18.524,18.618,18.389,18.488,14238,0
2013-08-07,18.419,18.548,18.383,18.424,23778,0
2013-08-08,19.238,19.372,19.125,19.36,18642,0
2013-08-09,19.565,19.746,19.53,19.682,37399,0
2013-08-12,20.05,20.186,19.998,20.132,28295,0
2013-08-13,20.238,20.302,20.092,20.25,18847,0
2013-08-14,20.209,20.355,20.209,20.243,14610,0
2013-08-15,20.793,20.869,20.653,20.782,28465,0
2013-08-16,22.01,22.051,21.84,21.968,43002,0
2013-08-19,21.571,21.612,21.139,21.139,35273,0
2013-08-20,20.138,20.191,19.94,20.015,35232,0
2013-08-21,20.337,20.355,20.174,20.209,15373,0
2013-08-22,20.454,20.67,20.436,20.629,15847,0
2013-08-23,20.314,20.314,20.179,20.273,14716,0
2013-08-26,19.823,20.179,19.647,19.706,36334,0
2013-08-27,20.144,20.226,19.88,19.887,32899,0
2013-08-28,19.746,19.986,19.723,19.975,11436,0
2013-08-29,21.114,21.213,20.922,20.922,26579,0
2013-08-30,20.928,20.928,20.601,20.601,9029,0
2013-09-03,20.893,21.015,20.776,20.963,31676,0
2013-09-04,21.314,21.706,21.314,21.706,29238,0
2013-09-05,22.133,22.168,21.916,22.098,39691,0
2013-09-06,22.303,22.39,22.074,22.344,42475,0
2013-09-09,21.923,22.278,21.916,22.278,30592,0
2013-09-10,22.361,22.595,22.297,22.595,43774,0
2013-09-11,22.771,22.964,22.677,22.911,35783,0
2013-09-12,22.94,22.94,22.682,22.706,51089,0
2013-09-13,22.454,22.513,22.332,22.367,37256,0
2013-09-16,21.665,21.812,21.642,21.659,38651,0
2013-09-17,21.998,22.174,21.787,22.016,27238,0
2013-09-18,22.571,22.969,22.495,22.969,41135,0
2013-09-19,22.578,22.613,22.326,22.549,50614,0
2013-09-20,22.436,22.549,22.063,22.063,72626,0
2013-09-23,22.057,22.057,21.77,21.998,31783,0
2013-09-24,21.781,21.923,21.595,21.671,39007,0
2013-09-25,21.946,21.968,21.759,21.968,37504,0
2013-09-26,22.203,22.408,22.191,22.401,23310,0
2013-09-27,22.233,22.355,22.162,22.297,37264,0
2013-09-30,21.869,21.975,21.659,21.975,44717,0
2013-10-01,21.904,22.098,21.893,22.098,16581,0
2013-10-02,22.191,22.408,22.168,22.408,13875,0
2013-10-03,22.648,22.648,22.332,22.495,11631,0
2013-10-04,23.11,23.133,22.957,23.097,30677,0
2013-10-07,22.712,22.806,22.589,22.701,12657,0
2013-10-08,22.928,23.039,22.554,22.565,17215,0
2013-10-09,22.595,22.718,22.495,22.648,10682,0
2013-10-10,22.712,22.946,22.677,22.946,16726,0
2013-10-11,22.718,22.881,22.449,22.881,14726,0
2013-10-14,22.887,23.01,22.642,22.94,17297,0
2013-10-15,22.618,22.735,22.519,22.554,6366,0
2013-10-16,22.401,22.56,22.332,22.56,15308,0
2013-10-17,22.443,22.723,22.233,22.723,19859,0
2013-10-18,22.723,22.858,22.536,22.858,19124,0
2013-10-21,22.068,22.554,21.958,22.262,66290,0
2013-10-22,21.855,22.212,21.808,22.123,69450,0
2013-10-23,22.147,22.212,21.962,22.04,46349,0
2013-10-24,22.231,22.54,22.147,22.391,24469,0
2013-10-25,23.028,23.261,22.85,22.921,44524,0
2013-10-28,23.57,23.57,22.855,22.855,28766,0
2013-10-29,22.701,22.903,22.683,22.761,30583,0
2013-10-30,22.998,23.303,22.963,23.076,22798,0
2013-10-31,23.434,23.522,23.076,23.076,43691,0
2013-11-01,23.469,23.517,23.326,23.511,24728,0
2013-11-04,23.457,23.457,23.267,23.409,16695,0
2013-11-05,23.017,23.052,22.862,22.862,19904,0
2013-11-06,23.6,23.725,23.493,23.493,19500,0
2013-11-07,23.243,23.243,22.718,22.718,23210,0
2013-11-08,22.945,23.112,22.826,23.105,19621,0
2013-11-11,22.998,23.088,22.981,23.028,11613,0
2013-11-12,22.945,22.957,22.773,22.778,11193,0
2013-11-13,22.833,23.088,22.778,23.083,13070,0
2013-11-14,22.671,22.915,22.623,22.915,17311,0
2013-11-15,23.195,23.369,23.1,23.369,31578,0
2013-11-18,23.815,23.94,23.79,23.891,35263,0
2013-11-19,23.689,23.779,23.605,23.659,48519,0
2013-11-20,23.594,23.6,23.379,23.409,10774,0
2013-11-21,23.815,23.82,23.689,23.784,44275,0
2013-11-22,25.243,25.266,25.011,25.266,80211,0
2013-11-25,26.177,26.196,26.047,26.088,38457,0
2013-11-26,25.998,26.017,25.797,26.017,19678,0
2013-11-27,26.213,26.38,25.958,26.238,67606,0
2013-11-29,26.291,26.423,26.219,26.338,14390,0
2013-12-02,26.601,26.648,26.267,26.338,22338,0
2013-12-03,26.748,26.791,26.488,26.719,33533,0
2013-12-04,25.731,25.731,25.059,25.469,41930,0
2013-12-05,25.154,25.166,24.796,24.821,37059,0
2013-12-06,25.38,25.535,25.344,25.535,12236,0
2013-12-09,25.201,25.273,25.118,25.118,7958,0
2013-12-10,25.463,25.588,25.416,25.546,17595,0
2013-12-11,24.96,24.96,24.094,24.094,160281,0
2013-12-12,24.756,24.871,24.648,24.71,34295,0
2013-12-13,25.478,26.899,25.478,26.755,31351,0
2013-12-16,26.933,27.175,26.889,26.961,38642,0
2013-12-17,26.541,26.55,26.282,26.282,21969,0
2013-12-18,26.255,26.443,26.005,26.273,16399,0
2013-12-19,26.059,26.246,26.032,26.104,8377,0
2013-12-20,25.719,25.791,25.594,25.594,18676,0
2013-12-23,25.309,25.433,24.854,25.246,22118,0
2013-12-24,25.657,25.862,25.657,25.854,6784,0
2013-12-26,25.764,25.854,25.64,25.675,10935,0
2013-12-27,25.246,25.361,25.13,25.361,12275,0
2013-12-30,25.255,25.255,24.889,25.246,9935,0
2013-12-31,25.46,25.666,25.46,25.487,6288,0
2014-01-02,25.354,25.361,24.925,24.978,14088,0
2014-01-03,25.219,25.263,25.094,25.094,8045,0
2014-01-06,25.46,25.46,25.175,25.175,5817,0
2014-01-07,23.844,23.96,23.772,23.844,32997,0
2014-01-08,24.639,24.639,24.085,24.487,12509,0
2014-01-09,24.541,24.541,24.256,24.256,8839,0
2014-01-10,23.915,23.978,23.772,23.978,5502,0
2014-01-13,23.826,23.951,23.701,23.701,10172,0
2014-01-14,24.621,24.907,24.603,24.782,18152,0
2014-01-15,24.576,24.665,24.506,24.549,13214,0
2014-01-16,24.916,24.942,24.808,24.808,9438,0
2014-01-17,24.63,24.648,24.532,24.576,10706,0
2014-01-21,24.496,24.496,23.8,24.112,23266,0
2014-01-22,24.728,24.96,24.523,24.818,20100,0
2014-01-23,24.746,24.934,24.72,24.854,23098,0
2014-01-24,25.006,25.568,24.978,25.201,28926,0
2014-01-27,25.068,25.104,24.889,24.898,13489,0
2014-01-28,24.916,25.13,24.916,24.996,6664,0
2014-01-29,25.006,25.121,24.818,24.996,15555,0
2014-01-30,25.121,25.121,24.907,24.96,8348,0
2014-01-31,24.951,25.076,24.907,24.907,8497,0
2014-02-03,24.844,24.925,24.585,24.585,11737,0
2014-02-04,23.746,23.924,23.701,23.755,9556,0
2014-02-05,24.085,24.156,23.915,24.005,15393,0
2014-02-06,24.256,24.523,24.256,24.46,6013,0
2014-02-07,24.916,25.013,24.862,24.97,13244,0
2014-02-10,25.184,25.193,25.013,25.085,11892,0
2014-02-11,24.96,25.094,24.925,24.987,17047,0
2014-02-12,25.121,25.139,24.987,24.987,6856,0
2014-02-13,24.424,24.513,24.335,24.415,19333,0
2014-02-14,25.032,25.219,25.032,25.21,7431,0
2014-02-18,24.978,24.978,24.763,24.782,7704,0
2014-02-19,25.818,25.943,25.755,25.89,29424,0
2014-02-20,27.255,27.282,26.675,27.274,39521,0
2014-02-21,25.791,25.871,25.719,25.782,12378,0
2014-02-24,25.611,25.666,25.541,25.64,9868,0
2014-02-25,25.282,25.371,25.076,25.076,10828,0
2014-02-26,25.693,25.746,25.585,25.657,16762,0
2014-02-27,26.933,26.952,26.729,26.899,25853,0
2014-02-28,26.719,26.719,26.541,26.631,11223,0
2014-03-03,26.711,27.103,26.711,27.024,25869,0
2014-03-04,27.024,27.067,26.907,26.996,7377,0
2014-03-05,26.889,27.015,26.791,26.988,12426,0
2014-03-06,27.979,28.13,27.961,28.005,26865,0
2014-03-07,27.613,27.613,27.363,27.434,8751,0
2014-03-10,27.193,27.247,27.015,27.157,21735,0
2014-03-11,27.211,27.363,27.05,27.05,8924,0
2014-03-12,26.817,26.961,26.774,26.889,7997,0
2014-03-13,26.738,26.791,26.397,26.416,13648,0
2014-03-14,26.193,26.38,26.157,26.166,7995,0
2014-03-17,26.335,26.397,26.229,26.229,10547,0
2014-03-18,26.363,26.523,26.309,26.309,13465,0
2014-03-19,26.3,26.327,26.202,26.291,3714,0
2014-03-20,26.059,26.193,26.005,26.095,10480,0
2014-03-21,25.755,25.907,25.594,25.594,7489,0
2014-03-24,25.478,25.478,25.318,25.335,8044,0
2014-03-25,25.282,25.344,25.13,25.228,9501,0
2014-03-26,25.361,25.425,25.237,25.282,4591,0
2014-03-27,25.166,25.228,25.094,25.166,4176,0
2014-03-28,23.201,23.29,23.05,23.21,31916,0
2014-03-31,23.014,23.102,22.924,23.014,14038,0
2014-04-01,23.219,23.308,23.219,23.264,7870,0
2014-04-02,22.468,22.54,22.326,22.433,31490,0
2014-04-03,22.12,22.13,21.959,22.04,18428,0
2014-04-04,21.942,21.995,21.682,21.682,17114,0
2014-04-07,22.3,22.37,22.21,22.264,13424,0
2014-04-08,22.344,22.54,22.344,22.478,7348,0
2014-04-09,22.514,22.514,22.326,22.468,4839,0
2014-04-10,26.531,26.781,26.389,26.657,111274,0
2014-04-11,25.782,25.862,25.585,25.675,36623,0
2014-04-14,24.389,24.477,24.282,24.38,52065,0
2014-04-15,22.862,22.96,22.79,22.862,15772,0
2014-04-16,22.88,22.996,22.835,22.906,15008,0
2014-04-17,22.63,22.701,22.576,22.656,12298,0
2014-04-21,22.602,22.63,22.451,22.585,11836,0
2014-04-22,23.272,23.398,23.264,23.343,10620,0
2014-04-23,22.835,22.888,22.737,22.826,7668,0
2014-04-24,22.594,22.594,22.388,22.406,16408,0
2014-04-25,22.504,22.602,22.478,22.531,4897,0
2014-04-28,22.094,22.192,22.04,22.112,10310,0
2014-04-29,21.87,21.897,21.79,21.79,15902,0
2014-04-30,21.665,21.808,21.647,21.764,8449,0
2014-05-01,21.737,21.844,21.737,21.79,8877,0
2014-05-02,21.781,22.049,21.781,21.88,46983,0
2014-05-05,21.397,21.478,21.272,21.361,26248,0
2014-05-06,21.334,21.451,20.95,20.96,101266,0
2014-05-07,20.915,20.95,20.541,20.736,88838,0
2014-05-08,21.031,21.129,20.79,20.879,33329,0
2014-05-09,20.486,20.495,20.298,20.379,35162,0
2014-05-12,20.986,21.048,20.924,20.968,51544,0
2014-05-13,21.21,21.308,21.129,21.236,29807,0
2014-05-14,21.468,21.496,21.38,21.38,12015,0
2014-05-15,21.486,21.496,21.326,21.334,11863,0
2014-05-16,21.432,21.522,21.326,21.468,11390,0
2014-05-19,21.298,21.334,21.254,21.326,10685,0
2014-05-20,21.353,21.353,21.228,21.236,7248,0
2014-05-21,21.326,21.353,21.281,21.308,10131,0
2014-05-22,21.584,21.682,21.567,21.594,11505,0
2014-05-23,21.692,21.754,21.63,21.754,12150,0
2014-05-27,21.737,21.834,21.639,21.737,6870,0
2014-05-28,22.915,22.96,22.79,22.852,16192,0
2014-05-29,22.031,22.031,21.799,21.799,19391,0
2014-05-30,21.968,22.014,21.915,21.978,4356,0
2014-06-02,21.987,22.066,21.959,22.04,8087,0
2014-06-03,22.773,22.888,22.728,22.773,23141,0
2014-06-04,22.773,22.79,22.638,22.638,22210,0
2014-06-05,22.764,22.88,22.754,22.817,8655,0
2014-06-06,22.862,22.862,22.773,22.773,7649,0
2014-06-09,22.62,22.718,22.594,22.701,10927,0
2014-06-10,23.487,23.487,23.415,23.478,9966,0
2014-06-11,23.71,23.737,23.657,23.728,7316,0
2014-06-12,24.112,24.13,23.879,23.915,16680,0
2014-06-13,24.148,24.22,24.103,24.165,10476,0
2014-06-16,25.371,25.505,25.193,25.371,31842,0
2014-06-17,24.326,24.38,24.263,24.353,10695,0
2014-06-18,24.576,24.844,24.576,24.791,8628,0
2014-06-19,24.032,24.032,23.879,23.942,9794,0
2014-06-20,24.103,24.308,24.103,24.308,14695,0
2014-06-23,24.308,24.308,24.22,24.29,4948,0
2014-06-24,24.389,24.477,24.38,24.398,6980,0
2014-06-25,24.791,24.916,24.594,24.916,19302,0
2014-06-26,25.157,25.322,25.129,25.23,16712,0
2014-06-27,25.193,25.193,25.075,25.11,3880,0
2014-06-30,25.33,25.377,25.258,25.367,8625,0
2014-07-01,25.349,25.477,25.349,25.45,4729,0
2014-07-02,25.908,26.036,25.88,25.981,12444,0
2014-07-03,26.357,26.439,26.293,26.384,9804,0
2014-07-07,25.935,26.046,25.871,25.99,9537,0
2014-07-08,26.531,26.54,26.274,26.283,13745,0
2014-07-09,26.201,26.201,26.046,26.155,9130,0
2014-07-10,26.439,26.549,26.347,26.448,24213,0
2014-07-11,25.871,25.999,25.853,25.926,9293,0
2014-07-14,27.19,27.337,27.163,27.217,21335,0
2014-07-15,27.153,27.209,26.952,27.062,16065,0
2014-07-16,27.538,27.548,27.264,27.484,17990,0
2014-07-17,27.365,27.456,27.309,27.383,9854,0
2014-07-18,27.419,27.466,27.355,27.429,10732,0
2014-07-21,27.209,27.346,27.135,27.318,5298,0
2014-07-22,27.85,27.877,27.721,27.813,20745,0
2014-07-23,27.694,27.768,27.649,27.721,6717,0
2014-07-24,28.849,29.151,28.839,29.151,27069,0
2014-07-25,28.839,28.949,28.821,28.949,6333,0
2014-07-28,29.297,29.581,29.224,29.517,22255,0
2014-07-29,28.803,28.904,28.738,28.867,15239,0
2014-07-30,28.857,28.876,28.766,28.812,10113,0
2014-07-31,28.454,28.454,28.198,28.225,9301,0
2014-08-01,27.785,28.015,27.777,27.933,11117,0
2014-08-04,29.105,29.105,28.949,28.995,7398,0
2014-08-05,29.224,29.591,29.178,29.581,72703,0
2014-08-06,29.353,29.481,29.343,29.38,7880,0
2014-08-07,28.94,29.16,28.857,28.986,19004,0
2014-08-08,28.894,29.096,28.775,29.059,13205,0
2014-08-11,29.279,29.526,29.233,29.371,11611,0
2014-08-12,29.783,29.783,29.719,29.737,9459,0
2014-08-13,30.25,30.452,30.232,30.452,15120,0
2014-08-14,29.425,29.756,29.353,29.756,28590,0
2014-08-15,29.554,29.645,29.453,29.608,18566,0
2014-08-18,29.792,29.892,29.737,29.892,11430,0
2014-08-19,31.744,31.744,31.45,31.478,40316,0
2014-08-20,31.194,31.267,31.176,31.258,13704,0
2014-08-21,31.065,31.065,30.616,30.772,12116,0
2014-08-22,30.919,31.02,30.864,30.864,13731,0
2014-08-25,31.423,31.46,31.396,31.396,18821,0
2014-08-26,30.709,30.717,30.552,30.635,8320,0
2014-08-27,30.644,30.69,30.589,30.608,8529,0
2014-08-28,30.141,32.028,30.067,31.881,53996,0
2014-08-29,30.699,30.699,30.552,30.626,12122,0
2014-09-02,31.487,31.56,31.386,31.497,11131,0
2014-09-03,31.56,31.835,31.542,31.615,13140,0
2014-09-04,31.771,31.78,31.606,31.67,11144,0
2014-09-05,31.624,31.744,31.551,31.624,13864,0
2014-09-08,32.1,32.137,31.716,31.881,21921,0
2014-09-09,31.872,31.872,31.532,31.597,14459,0
2014-09-10,31.89,31.982,31.789,31.835,14650,0
2014-09-11,31.597,31.707,31.588,31.68,11687,0
2014-09-12,31.982,32.046,31.798,31.808,19686,0
2014-09-15,31.102,31.12,30.544,30.544,38795,0
2014-09-16,30.635,31.011,30.598,30.809,11482,0
2014-09-17,30.993,31.038,30.864,31.038,10238,0
2014-09-18,31.148,31.148,31.038,31.112,8735,0
2014-09-19,32.055,32.055,31.633,31.633,18305,0
2014-09-22,31.872,31.999,31.514,31.514,17263,0
2014-09-23,31.432,31.478,31.267,31.267,7152,0
2014-09-24,31.56,31.752,31.487,31.752,10428,0
2014-09-25,31.725,31.725,31.102,31.368,23897,0
2014-09-26,31.606,31.67,31.524,31.615,7437,0
2014-09-29,30.406,30.552,30.25,30.324,26299,0
2014-09-30,30.067,30.141,30.012,30.085,11590,0
2014-10-01,30.141,30.141,29.701,29.719,9346,0
2014-10-02,29.682,29.746,29.444,29.746,10309,0
2014-10-03,30.268,30.287,30.131,30.141,11731,0
2014-10-06,31.661,31.752,31.497,31.497,18524,0
2014-10-07,32.32,32.339,32.028,32.11,15036,0
2014-10-08,31.972,32.302,31.872,32.293,10794,0
2014-10-09,31.945,31.945,31.588,31.588,10326,0
2014-10-10,30.58,30.635,30.378,30.406,29421,0
2014-10-13,30.223,30.332,29.975,30.112,7990,0
2014-10-14,29.673,29.82,29.526,29.591,14640,0
2014-10-15,29.526,29.929,29.499,29.801,14008,0
2014-10-16,29.608,29.957,29.608,29.838,18020,0
2014-10-17,30.598,30.882,30.589,30.809,9714,0
2014-10-20,30.369,30.525,30.268,30.46,13948,0
2014-10-21,29.783,29.884,29.709,29.884,9741,0
2014-10-22,29.792,29.828,29.563,29.563,7334,0
2014-10-23,28.766,28.922,28.528,28.729,12604,0
2014-10-24,28.537,28.647,28.501,28.62,7012,0
2014-10-27,27.621,27.777,27.602,27.676,13834,0
2014-10-28,28.024,28.253,27.987,28.088,21730,0
2014-10-29,27.933,28.034,27.026,27.217,15845,0
2014-10-30,27.383,27.657,27.373,27.657,12940,0
2014-10-31,28.189,28.445,28.189,28.427,17955,0
2014-11-03,28.153,28.153,27.886,28.069,16520,0
2014-11-04,28.262,28.363,28.235,28.363,9005,0
2014-11-05,28.015,28.143,28.005,28.134,13480,0
2014-11-06,28.555,28.665,28.501,28.592,7040,0
2014-11-07,28.601,28.674,28.565,28.674,3291,0
2014-11-10,31.148,31.404,30.781,30.818,42323,0
2014-11-11,30.46,30.46,30.223,30.396,11434,0
2014-11-12,31.148,31.213,31.084,31.139,10228,0
2014-11-13,31.285,31.606,31.285,31.606,20749,0
2014-11-14,30.836,31.112,30.727,31.112,35944,0
2014-11-17,28.931,28.931,28.565,28.656,25063,0
2014-11-18,27.328,27.437,27.264,27.3,16542,0
2014-11-19,27.264,27.383,27.163,27.309,10451,0
2014-11-20,27.346,27.511,27.273,27.273,11595,0
2014-11-21,28.418,28.721,28.418,28.546,19771,0
2014-11-24,28.537,28.537,28.381,28.381,5560,0
2014-11-25,28.116,28.143,28.042,28.042,2873,0
2014-11-26,28.583,28.702,28.161,28.656,16842,0
2014-11-28,28.473,28.473,28.281,28.345,9345,0
2014-12-01,27.566,27.593,27.456,27.493,21987,0
2014-12-02,27.795,27.896,27.713,27.822,13615,0
2014-12-03,28.052,28.674,27.96,28.134,23462,0
2014-12-04,29.682,29.682,29.38,29.618,16690,0
2014-12-05,29.444,29.444,29.087,29.316,10702,0
2014-12-08,27.978,28.088,27.685,27.694,27317,0
2014-12-09,26.412,26.503,26.164,26.421,28184,0
2014-12-10,26.888,26.925,26.466,26.522,14717,0
2014-12-11,26.503,26.668,26.43,26.43,21325,0
2014-12-12,26.567,26.686,26.503,26.513,10621,0
2014-12-15,26.833,27.026,26.595,26.659,20002,0
2014-12-16,26.027,26.503,26.018,26.174,10728,0
2014-12-17,26.421,26.686,26.384,26.595,9346,0
2014-12-18,27.557,27.557,27.346,27.419,6557,0
2014-12-19,26.989,27.19,26.98,27.044,8625,0
2014-12-22,27.649,28.034,27.649,27.841,12705,0
2014-12-23,27.145,27.182,26.952,27.062,8603,0
2014-12-24,26.842,26.933,26.815,26.869,3942,0
2014-12-26,27.41,27.53,27.135,27.429,9952,0
2014-12-29,26.989,27.026,26.915,27.026,7198,0
2014-12-30,26.833,26.915,26.824,26.842,3524,0
2014-12-31,26.962,27.034,26.861,26.869,6456,0
2015-01-02,27.346,27.346,27.089,27.089,7130,0
2015-01-05,27.969,27.969,27.703,27.777,12726,0
2015-01-06,27.905,27.923,27.721,27.832,5535,0
2015-01-07,28.034,28.052,27.96,27.987,9411,0
2015-01-08,28.024,28.17,28.024,28.034,4833,0
2015-01-09,27.886,27.886,27.593,27.63,6323,0
2015-01-12,26.925,26.925,26.659,26.659,6987,0
2015-01-13,27.053,27.053,26.714,26.75,7107,0
2015-01-14,27.474,27.649,27.365,27.52,7298,0
2015-01-15,27.694,27.694,27.52,27.52,6326,0
2015-01-16,27.163,27.365,27.163,27.328,7543,0
2015-01-20,27.108,27.108,26.933,27.026,5883,0
2015-01-21,27.153,27.355,27.117,27.355,5010,0
2015-01-22,27.291,27.53,27.19,27.383,6298,0
2015-01-23,27.254,27.355,27.246,27.246,3808,0
2015-01-26,26.861,26.861,26.293,26.338,31441,0
2015-01-27,26.219,26.347,26.192,26.347,6374,0
2015-01-28,26.375,26.458,26.164,26.164,8762,0
2015-01-29,26.091,26.091,25.844,26.091,4737,0
2015-01-30,26.375,26.439,26.137,26.137,9943,0
2015-02-02,26.338,26.503,26.338,26.503,6311,0
2015-02-03,26.705,26.962,26.705,26.778,9300,0
2015-02-04,26.952,27.081,26.805,27.053,16060,0
2015-02-05,27.016,27.089,27.007,27.089,2865,0
2015-02-06,26.448,26.558,26.412,26.412,6157,0
2015-02-09,26.384,26.384,26.182,26.293,3542,0
2015-02-10,26.604,26.861,26.595,26.714,6492,0
2015-02-11,26.732,26.732,26.577,26.577,3367,0
2015-02-12,27.685,27.685,27.557,27.63,6196,0
2015-02-13,27.566,27.63,27.511,27.511,3108,0
2015-02-17,27.795,27.795,27.511,27.612,43127,0
2015-02-18,28.464,28.537,28.363,28.445,13127,0
2015-02-19,28.501,28.565,28.363,28.445,7145,0
2015-02-20,28.326,28.721,28.299,28.721,9617,0
2015-02-23,27.822,27.832,27.758,27.758,6393,0
2015-02-24,28.097,28.207,28.015,28.015,10576,0
2015-02-25,29.224,29.324,29.169,29.215,10942,0
2015-02-26,29.49,29.618,29.444,29.481,8354,0
2015-02-27,31.258,31.258,31.102,31.102,15438,0
2015-03-02,30.571,30.653,30.534,30.653,10261,0
2015-03-03,29.728,29.765,29.627,29.637,6440,0
2015-03-04,30.369,30.46,30.324,30.324,8842,0
2015-03-05,30.141,30.141,29.921,30.04,8733,0
2015-03-06,30.589,30.69,30.425,30.507,14518,0
2015-03-09,31.129,31.129,30.836,31.001,10588,0
2015-03-10,30.644,30.644,30.388,30.46,12772,0
2015-03-11,30.507,30.507,30.396,30.396,6768,0
2015-03-12,30.021,30.021,29.673,29.673,19321,0
2015-03-13,29.324,29.353,28.857,29.151,21503,0
2015-03-16,29.16,29.27,29.16,29.188,6113,0
2015-03-17,29.645,29.701,29.591,29.701,6331,0
2015-03-18,30.571,30.828,30.433,30.828,12772,0
2015-03-19,30.516,30.653,30.516,30.616,6331,0
2015-03-20,30.489,30.489,30.112,30.112,35803,0
2015-03-23,30.241,30.277,30.122,30.122,19321,0
2015-03-24,30.305,30.452,30.305,30.369,3056,0
2015-03-25,30.369,30.443,30.25,30.277,18448,0
2015-03-26,31.404,31.505,31.331,31.386,19976,0
2015-03-27,31.084,31.267,31.065,31.258,17247,0
2015-03-30,34.474,34.812,34.464,34.666,61891,0
2015-03-31,33.933,34.199,33.915,34.18,9064,0
2015-04-01,35.462,35.756,35.462,35.728,33729,0
2015-04-02,37.295,37.551,37.295,37.451,14846,0
2015-04-06,37.542,38.065,37.542,37.991,27835,0
2015-04-07,38.001,38.294,38.001,38.257,58592,0
2015-04-08,42.801,43.405,42.407,43.287,128041,0
2015-04-09,49.012,49.837,46.631,49.745,437371,0
2015-04-10,48.627,48.939,47.986,48.59,94093,0
2015-04-13,48.719,49.223,48.454,48.508,55234,0
2015-04-14,46.026,46.328,45.531,45.989,70296,0
2015-04-15,44.285,44.991,44.285,44.477,66452,0
2015-04-16,47.29,47.803,47.253,47.693,30830,0
2015-04-17,46.246,46.548,46.163,46.209,59818,0
2015-04-20,45.769,46.483,45.724,46.429,41876,0
2015-04-21,46.575,46.777,46.465,46.639,28355,0
2015-04-22,47.94,48.16,47.72,48.023,24351,0
2015-04-23,47.995,48.417,47.858,48.389,29799,0
2015-04-24,52.741,52.741,51.798,52.677,96641,0
2015-04-27,61.994,62.113,58.173,59.74,161988,0
2015-04-28,58.173,58.366,57.88,58.366,46064,0
2015-04-29,58.421,58.741,57.981,58.494,50867,0
2015-04-30,55.416,55.526,55.196,55.361,21831,0
2015-05-01,55.224,55.498,55.224,55.498,19758,0
2015-05-04,53.117,53.263,52.905,53.089,45955,0
2015-05-05,49.699,50.57,49.59,50.423,83614,0
2015-05-06,47.446,47.638,46.759,46.823,40130,0
2015-05-07,44.102,44.532,43.946,44.423,39133,0
2015-05-08,46.337,47.418,46.163,47.18,74663,0
2015-05-11,47.088,47.107,46.475,46.557,36022,0
2015-05-12,45.421,45.806,45.366,45.751,12323,0
2015-05-13,45.861,46.09,45.613,45.678,11571,0
2015-05-14,47.876,48.086,47.803,47.931,16374,0
2015-05-15,47.785,48.041,47.656,47.986,34723,0
2015-05-18,47.555,48.086,46.502,46.722,147654,0
2015-05-19,47.483,47.867,47.473,47.812,35585,0
2015-05-20,46.722,46.804,46.411,46.685,34384,0
2015-05-21,46.374,46.575,46.319,46.575,26743,0
2015-05-22,48.288,48.444,48.023,48.417,27835,0
2015-05-26,48.903,48.957,48.508,48.627,16091,0
2015-05-27,48.884,49.269,48.829,49.205,17356,0
2015-05-28,45.897,46.135,45.824,45.998,28445,0
2015-05-29,45.458,45.476,44.899,44.972,31873,0
2015-06-01,46.255,46.53,46.127,46.475,32621,0
2015-06-02,45.055,45.329,45.045,45.156,28052,0
2015-06-03,45.302,45.376,45.119,45.32,15610,0
2015-06-04,45.631,45.687,45.458,45.467,19758,0
2015-06-05,44.917,45.228,44.816,45.174,19430,0
2015-06-08,45.687,45.815,45.549,45.604,18448,0
2015-06-09,43.808,44.028,43.553,44.01,31691,0
2015-06-10,43.864,44.432,43.699,44.34,36467,0
2015-06-11,44.789,44.963,44.697,44.899,13475,0
2015-06-12,45.971,46.044,45.897,45.971,16701,0
2015-06-15,46.117,46.209,45.962,46.145,14300,0
2015-06-16,43.937,44.129,43.855,44.084,23468,0
2015-06-17,47.666,47.995,47.528,47.867,28053,0
2015-06-18,52.173,52.466,51.99,52.42,53269,0
2015-06-19,49.736,49.745,49.251,49.479,52505,0
2015-06-22,51.183,51.376,50.936,51.129,34057,0
2015-06-23,50.01,50.01,49.726,49.946,34065,0
2015-06-24,51.798,51.971,51.413,51.642,33293,0
2015-06-25,51.843,51.843,51.458,51.66,27616,0
2015-06-26,50.57,50.78,50.148,50.414,32419,0
2015-06-29,47.986,48.407,47.006,47.345,50431,0
2015-06-30,47.638,49.525,47.638,49.314,40441,0
2015-07-01,49.049,49.278,48.82,49.049,38860,0
2015-07-02,48.948,48.948,47.271,47.335,37659,0
2015-07-06,41.665,41.674,40.281,40.465,56543,0
2015-07-07,36.003,36.571,34.583,35.738,131315,0
2015-07-08,30.425,31.267,29.425,30.314,330308,0
2015-07-09,36.003,37.469,35.225,36.727,272563,0
2015-07-10,40.501,41.161,39.942,40.557,217767,0
2015-07-13,41.729,42.16,41.546,41.83,117998,0
2015-07-14,40.236,40.254,39.989,40.162,32057,0
2015-07-15,40.52,40.73,40.08,40.162,61269,0
2015-07-16,39.622,39.961,39.503,39.888,59600,0
2015-07-17,40.676,41.115,40.676,40.913,55124,0
2015-07-20,41.812,42.096,41.601,41.977,41807,0
2015-07-21,41.977,42.123,41.61,41.683,36567,0
2015-07-22,41.995,42.306,41.913,41.985,23141,0
2015-07-23,42.133,42.233,41.289,41.353,58617,0
2015-07-24,41.17,41.17,40.034,40.217,37331,0
2015-07-27,36.699,37.451,36.351,36.919,95294,0
2015-07-28,37.882,38.184,37.625,38.138,35585,0
2015-07-29,38.752,39.475,38.752,39.329,42899,0
2015-07-30,37.882,37.909,37.423,37.9,31546,0
2015-07-31,37.478,37.561,36.956,37.048,19103,0
2015-08-03,35.481,35.664,35.207,35.371,14505,0
2015-08-04,35.427,35.536,35.298,35.316,19976,0
2015-08-05,36.974,37.131,36.663,36.672,17356,0
2015-08-06,36.452,36.553,36.113,36.462,19338,0
2015-08-07,36.681,36.736,36.48,36.48,14191,0
2015-08-10,39.604,40.767,39.604,40.172,41152,0
2015-08-11,39.567,39.686,39.045,39.631,43068,0
2015-08-12,36.8,36.882,36.452,36.828,15719,0
2015-08-13,37.038,37.213,36.919,37.075,17575,0
2015-08-14,39.759,40.153,39.759,39.942,39296,0
2015-08-17,39.338,39.393,39.1,39.31,38314,0
2015-08-18,37.341,37.515,37.267,37.386,14955,0
2015-08-19,36.828,36.865,36.168,36.47,21394,0
2015-08-20,34.456,34.464,33.888,33.952,36676,0
2015-08-21,32.88,32.925,31.917,32.192,54797,0
2015-08-24,27.346,29.059,27.337,28.088,61427,0
2015-08-25,30.076,30.763,29.737,29.737,87762,0
2015-08-26,29.499,29.792,28.674,29.792,48029,0
2015-08-27,32.283,33.2,32.229,32.888,43226,0
2015-08-28,34.611,34.968,34.153,34.73,54797,0
2015-08-31,33.09,33.429,32.806,33.154,60364,0
2015-09-01,33.118,33.246,32.44,32.522,45191,0
2015-09-02,33.209,33.713,32.806,33.539,40279,0
2015-09-03,33.658,34.235,33.429,33.686,53924,0
2015-09-04,33.777,33.933,33.32,33.604,31546,0
2015-09-08,36.003,36.187,35.783,36.178,23577,0
2015-09-09,36.874,36.892,35.765,35.775,15064,0
2015-09-10,35.481,35.976,35.435,35.802,12032,0
2015-09-11,35.408,35.802,35.234,35.728,23468,0
2015-09-14,35.362,35.646,35.087,35.591,17793,0
2015-09-15,35.417,35.948,35.316,35.894,10370,0
2015-09-16,36.617,37.267,36.581,37.176,16265,0
2015-09-17,36.929,37.872,36.929,37.332,43170,0
2015-09-18,37.506,37.863,37.222,37.46,35694,0
2015-09-21,36.012,36.351,36.012,36.214,38969,0
2015-09-22,35.573,35.692,35.252,35.637,9606,0
2015-09-23,34.987,35.124,34.684,34.775,11243,0
2015-09-24,35.271,35.829,35.106,35.783,43510,0
2015-09-25,35.059,35.087,34.235,34.235,48466,0
2015-09-28,33.933,33.97,33.32,33.585,18575,0
2015-09-29,33.466,33.997,33.466,33.731,11353,0
2015-09-30,35.087,35.472,34.822,35.472,19321,0
2015-10-01,35.536,35.719,35.353,35.518,28271,0
2015-10-02,36.553,37.954,36.489,37.882,33729,0
2015-10-05,37.222,37.67,37.102,37.542,21370,0
2015-10-06,37.185,37.433,37.176,37.322,16156,0
2015-10-07,39.182,39.613,38.907,39.265,12008,0
2015-10-08,38.138,39.063,37.991,38.944,25651,0
2015-10-09,37.707,37.808,37.551,37.753,16046,0
2015-10-12,38.404,38.404,38.147,38.294,14776,0
2015-10-13,37.341,37.771,37.185,37.185,19649,0
2015-10-14,37.386,37.588,37.24,37.24,10479,0
2015-10-15,38.001,38.596,37.854,38.596,27507,0
2015-10-16,38.321,38.724,38.275,38.688,5567,0
2015-10-19,38.67,38.816,38.541,38.705,11062,0
2015-10-20,38.019,38.074,37.799,38.001,8188,0
2015-10-21,37.158,37.277,36.974,36.974,12662,0
2015-10-22,37.25,37.689,37.24,37.689,14627,0
2015-10-23,40.849,41.189,40.777,41.189,17902,0
2015-10-26,40.09,40.098,39.87,39.942,6113,0
2015-10-27,38.724,38.724,38.486,38.705,8187,0
2015-10-28,38.67,38.944,38.138,38.522,12444,0
2015-10-29,38.642,38.651,38.495,38.623,9606,0
2015-10-30,38.514,38.532,38.312,38.394,5785,0
2015-11-02,38.981,39.421,38.981,39.421,13335,0
2015-11-03,39.448,39.915,39.448,39.86,9715,0
2015-11-04,40.199,40.291,39.613,39.668,14977,0
2015-11-05,38.999,39.082,38.569,38.925,8514,0
2015-11-06,38.614,39.026,38.495,39.026,3384,0
2015-11-09,38.715,38.825,38.211,38.275,17628,0
2015-11-10,38.019,38.092,37.854,38.065,6004,0
2015-11-11,37.991,38.037,37.717,37.872,14300,0
2015-11-12,37.322,37.378,36.974,37.121,3275,0
2015-11-13,36.782,36.782,36.37,36.48,12881,0
2015-11-16,36.48,37.094,36.462,36.983,9169,0
2015-11-17,35.811,35.847,35.573,35.728,17247,0
2015-11-18,35.894,36.47,35.894,36.434,16374,0
2015-11-19,36.598,36.947,36.598,36.635,9933,0
2015-11-20,36.81,36.966,36.709,36.736,4912,0
2015-11-23,36.242,36.287,35.976,36.123,7314,0
2015-11-24,35.582,36.059,35.536,36.022,5895,0
2015-11-25,35.966,36.113,35.884,36.113,3384,0
2015-11-27,33.063,33.164,32.87,33.108,8296,0
2015-11-30,32.999,33.374,32.999,33.374,11898,0
2015-12-01,34.199,34.483,34.135,34.419,12094,0
2015-12-02,34.73,34.859,34.382,34.519,8304,0
2015-12-03,34.895,34.968,34.474,34.501,6382,0
2015-12-04,34.089,34.491,34.071,34.483,6877,0
2015-12-07,33.777,33.777,33.236,33.411,19540,0
2015-12-08,32.485,32.651,32.256,32.632,14975,0
2015-12-09,32.705,32.98,32.532,32.687,4694,0
2015-12-10,31.826,31.826,31.487,31.606,11243,0
2015-12-11,31.826,32.137,31.762,31.881,29254,0
2015-12-14,32.083,32.256,31.624,32.046,8153,0
2015-12-15,32.092,32.384,32.028,32.201,16046,0
2015-12-16,36.15,36.242,35.719,36.232,16701,0
2015-12-17,36.196,36.196,35.683,35.82,7750,0
2015-12-18,36.269,37.075,36.196,36.919,28926,0
2015-12-21,36.563,36.727,36.214,36.526,32310,0
2015-12-22,36.681,37.194,36.681,37.094,6443,0
2015-12-23,37.158,37.515,37.158,37.423,5567,0
2015-12-24,36.654,37.433,36.654,36.828,85289,0
2015-12-28,36.095,36.26,36.03,36.242,6540,0
2015-12-29,36.168,36.205,35.903,36.113,10640,0
2015-12-30,35.875,35.966,35.711,35.811,4561,0
2015-12-31,36.415,36.514,36.168,36.269,4833,0
2016-01-04,33.988,34.263,33.768,33.905,33430,0
2016-01-05,36.608,36.855,36.489,36.581,12441,0
2016-01-06,36.553,36.828,36.361,36.425,15926,0
2016-01-07,35.857,36.578,35.545,35.545,28376,0
2016-01-08,37.378,37.561,36.882,36.892,13358,0
2016-01-11,37.341,37.341,36.608,37.03,14713,0
2016-01-12,36.966,37.075,36.563,36.828,11684,0
2016-01-13,36.818,37.002,35.912,36.03,11935,0
2016-01-14,35.234,35.719,34.822,35.719,8609,0
2016-01-15,32.806,32.98,32.522,32.852,20984,0
2016-01-19,34.941,35.133,34.592,34.675,11243,0
2016-01-20,36.168,36.598,35.582,36.48,35885,0
2016-01-21,35.444,36.077,35.343,35.82,8598,0
2016-01-22,36.141,36.269,35.921,36.086,9505,0
2016-01-25,36.242,36.242,35.637,35.683,3528,0
2016-01-26,35.976,36.553,35.921,36.397,8818,0
2016-01-27,35.499,35.778,35.179,35.188,6803,0
2016-01-28,36.627,36.645,36.067,36.25,12425,0
2016-01-29,36.434,36.901,36.425,36.773,7850,0
2016-02-01,36.425,36.656,36.314,36.534,5644,0
2016-02-02,35.948,35.948,35.399,35.408,9282,0
2016-02-03,35.637,36.04,35.143,35.903,7690,0
2016-02-04,36.434,36.464,35.995,36.086,8475,0
2016-02-05,37.131,37.131,36.59,36.608,7262,0
2016-02-08,36.25,36.397,35.857,36.012,7519,0
2016-02-09,35.591,36.214,35.582,35.93,6906,0
2016-02-10,36.178,36.47,36.077,36.159,6188,0
2016-02-11,35.289,35.408,35.069,35.307,12067,0
2016-02-12,34.51,34.959,34.437,34.941,13170,0
2016-02-16,36.462,36.8,36.407,36.718,8614,0
2016-02-17,36.672,37.121,36.563,37.084,8691,0
2016-02-18,38.468,38.468,37.973,38.129,7010,0
2016-02-19,37.534,37.643,37.454,37.606,5978,0
2016-02-22,39.292,39.814,39.292,39.769,10897,0
2016-02-23,39.256,39.31,38.935,39.09,5380,0
2016-02-24,39.485,39.952,39.238,39.952,12648,0
2016-02-25,38.285,38.522,38.138,38.522,4501,0
2016-02-26,39.054,39.219,38.697,38.834,3702,0
2016-02-29,38.981,39.366,38.981,39.219,7623,0
2016-03-01,41.244,41.857,41.244,41.775,17861,0
2016-03-02,42.563,43.222,42.526,43.186,19265,0
2016-03-03,42.361,42.736,42.178,42.701,5240,0
2016-03-04,42.701,43.378,42.701,43.333,7546,0
2016-03-07,41.573,42.049,41.473,41.903,13660,0
2016-03-08,42.803,42.81,42.627,42.654,5436,0
2016-03-09,41.244,41.372,41.042,41.152,9306,0
2016-03-10,41.693,41.693,41.079,41.28,5646,0
2016-03-11,42.801,43.28,42.801,43.25,8999,0
2016-03-14,42.902,42.985,42.736,42.938,2095,0
2016-03-15,43.845,43.956,43.744,43.956,6877,0
2016-03-16,42.187,43.012,42.049,43.012,12827,0
2016-03-17,43.076,44.139,43.076,44.139,7581,0
2016-03-18,43.882,44.267,43.882,43.973,3830,0
2016-03-21,44.468,44.642,44.368,44.642,4976,0
2016-03-22,44.551,44.862,44.468,44.688,5091,0
2016-03-23,46.191,46.199,45.586,45.724,16135,0
2016-03-24,43.112,43.351,42.911,43.351,8871,0
2016-03-28,44.294,44.294,43.378,43.717,9297,0
2016-03-29,44.386,45.228,44.368,44.991,15152,0
2016-03-30,45.32,46.127,45.32,46.053,8922,0
2016-03-31,46.127,46.383,46.072,46.191,3556,0
2016-04-01,45.347,46.154,45.311,46.044,5563,0
2016-04-04,46.053,46.228,45.623,45.65,7230,0
2016-04-05,45.504,45.504,45.018,45.256,5660,0
2016-04-06,47.061,47.547,47.006,47.547,10897,0
2016-04-07,46.823,47.016,46.117,46.401,32659,0
2016-04-08,46.145,46.145,45.65,45.66,5826,0
2016-04-11,45.384,45.384,44.963,44.963,5961,0
2016-04-12,45.586,46.255,45.394,45.861,96677,0
2016-04-13,45.623,45.623,44.991,45.347,34748,0
2016-04-14,44.496,44.56,44.304,44.395,7079,0
2016-04-15,44.038,44.047,43.333,43.333,32925,0
2016-04-18,43.333,43.818,43.006,43.543,60482,0
2016-04-19,45.21,45.695,45.146,45.586,27313,0
2016-04-20,45.732,46.127,45.724,46.044,3455,0
2016-04-21,45.695,45.695,45.183,45.21,84240,0
2016-04-22,44.441,44.66,44.092,44.175,66986,0
2016-04-25,44.12,44.257,44.02,44.148,10409,0
2016-04-26,45.43,45.65,45.366,45.577,13552,0
2016-04-27,44.67,45.183,44.514,45.045,17484,0
2016-04-28,44.963,45.265,44.707,44.752,12766,0
2016-04-29,45,45.009,44.432,44.615,6160,0
2016-05-02,44.761,44.798,44.496,44.78,4767,0
2016-05-03,44.716,44.734,44.312,44.34,7408,0
2016-05-04,44.505,44.56,44.056,44.12,9506,0
2016-05-05,44.267,44.267,43.708,43.937,8048,0
2016-05-06,41.857,42.091,41.821,41.931,6160,0
2016-05-09,42.123,42.15,41.711,41.711,5788,0
2016-05-10,41.977,42.407,41.765,42.407,6423,0
2016-05-11,43.02,43.25,42.829,42.884,5939,0
2016-05-12,42.728,42.773,42.215,42.215,3987,0
2016-05-13,41.454,41.473,40.972,41.317,4439,0
2016-05-16,41.372,41.637,41.372,41.381,6837,0
2016-05-17,42.388,42.526,42.114,42.224,4721,0
2016-05-18,42.581,42.845,42.251,42.334,8252,0
2016-05-19,43.277,43.333,43.039,43.314,8733,0
2016-05-20,43.708,43.726,43.442,43.598,4391,0
2016-05-23,43.553,43.763,43.479,43.497,7742,0
2016-05-24,44.139,44.716,44.129,44.524,11104,0
2016-05-25,44.588,44.926,44.588,44.825,6236,0
2016-05-26,44.257,44.285,44.001,44.056,3101,0
2016-05-27,43.937,43.973,43.689,43.717,2499,0
2016-05-31,44.551,45.064,44.477,45.055,7900,0
2016-06-01,44.798,45.018,44.798,44.843,5171,0
2016-06-02,44.944,45.201,44.944,45.201,3534,0
2016-06-03,45.183,45.577,45.183,45.522,4480,0
2016-06-06,45.293,45.806,45.293,45.751,5145,0
2016-06-07,45.384,45.467,45.21,45.44,5666,0
2016-06-08,45.192,45.376,45.119,45.376,4471,0
2016-06-09,44.908,45.082,44.874,44.954,1513,0
2016-06-10,44.184,44.184,43.882,43.956,4779,0
2016-06-13,43.405,43.635,43.291,43.333,4892,0
2016-06-14,42.892,42.993,42.6,42.856,8119,0
2016-06-15,42.884,43.03,42.709,42.709,5471,0
2016-06-16,41.417,41.967,41.239,41.637,10222,0
2016-06-17,41.326,41.436,40.987,41.024,55646,0
2016-06-20,41.637,41.839,41.427,41.427,12926,0
2016-06-21,41.849,41.849,41.592,41.849,6348,0
2016-06-22,41.619,41.876,41.473,41.473,8905,0
2016-06-23,41.838,42.461,41.81,42.404,9179,0
2016-06-24,40.583,41.149,40.413,40.583,3704,0
2016-06-27,40.508,40.517,40.234,40.451,4698,0
2016-06-28,42.168,42.291,41.904,42.121,4115,0
2016-06-29,42.65,42.885,42.65,42.753,2974,0
2016-06-30,42.895,43.282,42.895,43.282,5264,0
2016-07-01,43.367,43.584,43.367,43.423,3331,0
2016-07-05,42.933,43.074,42.753,42.81,2633,0
2016-07-06,42.565,43.357,42.414,43.036,9198,0
2016-07-07,44.518,44.688,44.282,44.357,6952,0
2016-07-08,44.867,45.263,44.801,45.056,5660,0
2016-07-11,45.367,45.661,45.367,45.556,7097,0
2016-07-12,45.839,46.235,45.839,46.235,9485,0
2016-07-13,46.028,46.218,45.926,46.207,4329,0
2016-07-14,46.235,46.339,46.207,46.273,3910,0
2016-07-15,46.452,46.452,46.226,46.452,2780,0
2016-07-18,46.122,46.251,45.792,46.226,4274,0
2016-07-19,45.386,45.386,45.131,45.273,2324,0
2016-07-20,46.679,46.782,45.905,46.764,6780,0
2016-07-21,45.867,46.084,45.769,45.877,3815,0
2016-07-22,46.15,46.49,46.15,46.414,4219,0
2016-07-25,46.65,46.707,46.452,46.452,2789,0
2016-07-26,47.009,47.183,46.94,47.075,8094,0
2016-07-27,46.367,46.915,46.046,46.282,17548,0
2016-07-28,45.999,45.999,45.292,45.66,13820,0
2016-07-29,45.924,46.33,45.905,46.282,7972,0
2016-08-01,46.169,46.197,45.763,45.811,10039,0
2016-08-02,45.999,46.103,45.537,45.735,3299,0
2016-08-03,47.217,47.754,47.217,47.754,9130,0
2016-08-04,48.019,48.103,47.905,48.055,2438,0
2016-08-05,47.264,47.622,47.264,47.613,5183,0
2016-08-08,47.679,47.717,47.528,47.537,4099,0
2016-08-09,48.151,48.179,47.934,48.179,4793,0
2016-08-10,48.113,48.113,47.717,47.83,4087,0
2016-08-11,49.623,50.462,48.858,50.057,18163,0
2016-08-12,49.689,50.094,49.613,50.094,4259,0
2016-08-15,49.585,50.661,49.585,50.661,37889,0
2016-08-16,49.67,49.67,49.226,49.453,7572,0
2016-08-17,49.877,50.057,49.53,50.009,8754,0
2016-08-18,49.689,50.019,49.689,49.953,2325,0
2016-08-19,48.443,48.83,48.339,48.792,4873,0
2016-08-22,47.537,47.943,47.537,47.83,4372,0
2016-08-23,47.783,47.868,47.188,47.415,16009,0
2016-08-24,47.49,47.49,47.047,47.16,15692,0
2016-08-25,47.273,47.377,47.169,47.217,32178,0
2016-08-26,47.49,47.868,47.132,47.15,6472,0
2016-08-29,47.5,47.905,47.5,47.896,4108,0
2016-08-30,47.811,47.811,47.66,47.735,3488,0
2016-08-31,48.358,48.528,48.009,48.245,7821,0
2016-09-01,47.283,47.481,47.05,47.292,8296,0
2016-09-02,47.781,47.962,47.758,47.952,1773,0
2016-09-06,48.509,48.79,48.387,48.641,6872,0
2016-09-07,49.623,49.849,49.066,49.774,23500,0
2016-09-08,49.377,49.802,49.358,49.726,22430,0
2016-09-09,49.538,49.538,48.773,48.887,7453,0
2016-09-12,47.83,48.585,47.754,48.49,6560,0
2016-09-13,47.273,47.273,46.66,46.877,7329,0
2016-09-14,47.066,47.066,46.896,46.952,2821,0
2016-09-15,47.566,47.858,47.44,47.811,4323,0
2016-09-16,47.641,47.675,47.405,47.556,5004,0
2016-09-19,46.565,47.632,46.565,47.547,82965,0
2016-09-20,47.924,48.236,47.924,48,7991,0
2016-09-21,48.519,48.896,48.283,48.839,5135,0
2016-09-22,50.057,50.33,50.057,50.189,6670,0
2016-09-23,49.189,49.236,48.915,49.038,2747,0
2016-09-26,47.877,48.122,47.707,47.915,11736,0
2016-09-27,47.632,47.783,47.592,47.726,6213,0
2016-09-28,47.764,48.066,47.556,48.056,5863,0
2016-09-29,48.264,48.441,47.764,47.981,9079,0
2016-09-30,48.009,48.396,48.009,48.283,5404,0
2016-10-03,47.99,48.188,47.849,48.113,5103,0
2016-10-04,48.236,48.236,47.663,47.83,8269,0
2016-10-05,48.113,48.679,48.094,48.481,8370,0
2016-10-06,48.113,48.141,47.878,48.122,3295,0
2016-10-07,48.358,48.358,47.915,48.179,5762,0
2016-10-10,48.122,48.736,48.122,48.698,4624,0
2016-10-11,48.17,48.17,47.641,47.792,19577,0
2016-10-12,47.886,48.075,47.849,47.915,10864,0
2016-10-13,47.49,47.877,47.396,47.877,2506,0
2016-10-14,47.962,47.962,47.712,47.773,3177,0
2016-10-17,47.802,47.943,47.698,47.943,3995,0
2016-10-18,48.33,48.33,48.063,48.103,2116,0
2016-10-19,47.754,47.849,47.624,47.679,4796,0
2016-10-20,48.462,48.755,48.462,48.651,4719,0
2016-10-21,48.453,48.698,48.36,48.594,1251,0
2016-10-24,48.264,48.264,48.094,48.151,2711,0
2016-10-25,48.443,48.443,48.319,48.358,960,0
2016-10-26,48.377,48.528,48.251,48.387,4318,0
2016-10-27,48.566,48.566,48.378,48.528,2436,0
2016-10-28,48.33,48.594,48.207,48.207,6568,0
2016-10-31,48.132,48.274,48.009,48.198,3345,0
2016-11-01,48.283,48.283,47.603,47.764,4416,0
2016-11-02,47.726,47.726,47.481,47.613,2901,0
2016-11-03,47.217,47.367,47.198,47.264,3700,0
2016-11-04,46.414,46.414,46.065,46.131,3847,0
2016-11-07,47.16,47.537,47.16,47.415,5907,0
2016-11-08,47.943,48.688,47.943,48.462,7606,0
2016-11-09,47.556,48.245,47.556,48,7750,0
2016-11-10,46.886,47.094,46.452,46.679,5685,0
2016-11-11,48.009,48.434,47.943,48.226,8171,0
2016-11-14,48.075,48.264,47.839,48.198,6701,0
2016-11-15,48.575,49.085,48.575,49.066,4012,0
2016-11-16,48.443,48.656,48.443,48.632,2055,0
2016-11-17,48.822,49.016,48.822,48.934,5760,0
2016-11-18,48.745,48.792,48.594,48.736,5009,0
2016-11-21,48.839,48.956,48.811,48.811,1669,0
2016-11-22,49.245,49.462,49.207,49.311,5569,0
2016-11-23,49.34,49.594,49.34,49.415,5831,0
2016-11-25,49.557,49.689,49.472,49.472,1535,0
2016-11-28,49.585,49.585,49.302,49.302,2761,0
2016-11-29,49.038,49.356,49.038,49.207,3650,0
2016-11-30,49.557,49.925,49.557,49.821,9775,0
2016-12-01,49.726,49.859,49.519,49.802,8174,0
2016-12-02,49.783,50.009,49.783,49.859,4917,0
2016-12-05,49.689,49.859,49.575,49.594,2924,0
2016-12-06,49.443,49.519,49.301,49.5,1861,0
2016-12-07,49.632,50.151,49.625,49.953,4654,0
2016-12-08,50.245,50.611,50.198,50.528,4719,0
2016-12-09,50.406,50.623,50.406,50.528,4371,0
2016-12-12,49.953,50.113,49.596,49.774,4524,0
2016-12-13,51.736,51.887,51.67,51.765,11813,0
2016-12-14,52.274,52.274,51.453,51.5,10525,0
2016-12-15,51.548,51.653,51.434,51.557,7554,0
2016-12-16,51.463,51.463,50.963,50.972,20130,0
2016-12-19,50.236,50.592,50.085,50.16,7858,0
2016-12-20,50.151,50.32,49.877,49.972,10218,0
2016-12-21,50.557,50.868,50.557,50.585,3976,0
2016-12-22,49.962,50.293,49.904,50.142,16044,0
2016-12-23,49.962,50.009,49.821,49.943,8322,0
2016-12-27,49.641,50,49.528,49.962,17580,0
2016-12-28,50.009,50.321,50,50.236,73202,0
2016-12-29,50.34,50.859,50.34,50.736,18492,0
2016-12-30,50.963,51.085,50.963,51.076,41010,0
2017-01-03,51.113,51.274,50.944,51.01,33644,0
2017-01-04,51.18,51.736,51.18,51.623,57430,0
2017-01-05,52.17,52.708,52.161,52.378,51537,0
2017-01-06,53.538,53.973,53.538,53.878,108958,0
2017-01-09,53.255,53.774,52.859,53.746,85986,0
2017-01-10,53.991,54.567,53.991,54.256,75432,0
2017-01-11,55.01,55.246,54.727,55.143,70011,0
2017-01-12,56.737,57.077,56.482,57.049,21156,0
2017-01-13,56.803,56.992,56.605,56.992,18931,0
2017-01-17,58.011,58.615,58.002,58.558,38142,0
2017-01-18,58.19,58.37,58.03,58.209,23954,0
2017-01-19,59.464,59.587,59.29,59.587,37636,0
2017-01-20,57.218,58.03,56.681,57.181,31932,0
2017-01-23,55.728,57.171,55.568,56.709,49550,0
2017-01-24,58.03,59.341,58.03,59.134,24992,0
2017-01-25,59.153,59.426,59.058,59.351,9726,0
2017-01-26,59.285,59.577,59.219,59.313,15940,0
2017-01-27,58.889,59.219,58.653,59.162,7928,0
2017-01-30,58.804,58.945,58.219,58.794,18586,0
2017-01-31,58.681,58.917,58.615,58.822,8314,0
2017-02-01,59.087,59.445,59.087,59.266,5966,0
2017-02-02,59.257,59.747,59.082,59.568,15017,0
2017-02-03,59.964,60.153,59.823,59.823,4572,0
2017-02-06,59.474,59.511,59.143,59.332,11294,0
2017-02-07,58.643,58.709,58.03,58.511,22741,0
2017-02-08,57.898,58.549,57.86,58.454,13572,0
2017-02-09,58.605,58.785,58.506,58.643,10471,0
2017-02-10,58.521,58.568,58.039,58.558,18077,0
2017-02-13,58.756,59.238,58.756,58.804,24345,0
2017-02-14,56.69,57.096,56.69,56.992,24651,0
2017-02-15,57.445,58.068,57.294,57.888,18853,0
2017-02-16,58.907,58.983,58.653,58.841,10038,0
2017-02-17,57.7,57.86,57.435,57.803,21137,0
2017-02-21,58.275,58.464,58.02,58.464,6811,0
2017-02-22,60.606,61.144,60.606,61.012,15967,0
2017-02-23,59.813,59.813,59.275,59.53,14458,0
2017-02-24,58.237,58.256,57.884,58.256,14804,0
2017-02-27,58.256,58.256,57.143,57.247,16652,0
2017-02-28,56.992,57.511,56.992,57.483,14232,0
2017-03-01,56.747,57.077,56.558,57.039,23117,0
2017-03-02,56.841,56.945,56.716,56.775,7057,0
2017-03-03,56.652,56.832,56.586,56.671,7766,0
2017-03-06,55.303,55.303,54.982,54.982,9285,0
2017-03-07,57.313,57.313,56.784,57.011,12487,0
2017-03-08,56.775,56.898,56.407,56.548,8690,0
2017-03-09,55.36,55.444,54.897,55.048,14890,0
2017-03-10,52.869,52.869,52.387,52.755,20252,0
2017-03-13,52.991,52.991,52.604,52.661,5797,0
2017-03-14,53.208,53.321,53.086,53.133,15656,0
2017-03-15,53.019,54.142,53.001,53.84,45150,0
2017-03-16,54.01,54.444,53.84,54.293,13091,0
2017-03-17,54.001,54.001,53.321,53.557,48806,0
2017-03-20,54.142,54.161,54.048,54.105,27781,0
2017-03-21,54.105,54.133,53.001,53.378,14256,0
2017-03-22,53.246,53.746,53.227,53.633,12679,0
2017-03-23,53.708,53.869,53.49,53.708,19216,0
2017-03-24,53.737,53.954,53.633,53.944,9360,0
2017-03-27,52.802,53.038,52.604,52.935,17855,0
2017-03-28,53.133,53.595,53.133,53.425,30103,0
2017-03-29,53.218,53.963,53.218,53.85,17978,0
2017-03-30,53.104,53.18,52.982,52.982,11378,0
2017-03-31,52.604,52.925,52.378,52.614,22807,0
2017-04-03,53.331,53.369,52.897,53.17,39860,0
2017-04-04,53.312,53.755,53.312,53.633,10414,0
2017-04-05,53.161,53.161,52.887,52.991,15158,0
2017-04-06,52.916,53.369,52.916,53.359,10991,0
2017-04-07,53.803,54.01,53.52,53.982,11674,0
2017-04-10,53.963,54.142,53.648,54.123,13275,0
2017-04-11,54.171,54.19,53.925,54.19,19172,0
2017-04-12,55.01,55.662,54.756,55.331,48828,0
2017-04-13,54.388,55.407,54.35,55.388,112963,0
2017-04-17,54.614,55.879,54.284,55.765,102715,0
2017-04-18,53.973,54.322,53.963,54.142,84135,0
2017-04-19,54.227,54.661,54.161,54.274,37187,0
2017-04-20,53.916,54.171,53.841,54.067,21404,0
2017-04-21,53.737,53.737,53.605,53.605,12621,0
2017-04-24,53.765,54.001,53.642,53.642,25608,0
2017-04-25,53.642,53.991,53.642,53.85,19023,0
2017-04-26,53.718,53.774,53.576,53.576,21851,0
2017-04-27,52.897,52.925,52.34,52.463,18072,0
2017-04-28,52.935,53.029,52.755,52.821,16146,0
2017-05-01,52.821,53.331,52.821,53.218,18942,0
2017-05-02,53.454,53.623,53.404,53.491,19126,0
2017-05-03,53.425,53.501,53.17,53.18,17400,0
2017-05-04,53.029,53.029,52.397,52.491,24456,0
2017-05-05,52.359,52.774,52.359,52.708,12922,0
2017-05-08,53.605,53.605,53.312,53.321,17210,0
2017-05-09,52.991,53.218,52.793,52.963,17159,0
2017-05-10,52.321,52.529,52.152,52.378,34865,0
2017-05-11,52.802,52.991,52.595,52.991,24217,0
2017-05-12,53.557,53.859,53.454,53.727,32420,0
2017-05-15,54.331,54.718,54.331,54.642,30509,0
2017-05-16,54.652,54.746,54.512,54.652,23316,0
2017-05-17,54.52,54.595,54.001,54.039,39852,0
2017-05-18,54.048,54.293,53.878,54.161,15710,0
2017-05-19,54.378,54.708,54.378,54.501,21768,0
2017-05-22,54.727,54.841,54.586,54.586,21160,0
2017-05-23,54.642,54.642,54.284,54.482,18730,0
2017-05-24,55.284,55.652,55.219,55.558,23781,0
2017-05-25,56.492,57.039,56.492,56.765,25477,0
2017-05-26,55.746,55.888,55.285,55.746,25578,0
2017-05-30,55.463,55.463,55.135,55.284,17995,0
2017-05-31,55.662,55.709,55.416,55.633,25116,0
2017-06-01,54.822,55.161,54.671,54.944,48713,0
2017-06-02,53.303,53.387,52.906,53.001,41956,0
2017-06-05,52.425,52.68,51.953,52.161,43492,0
2017-06-06,52.265,52.642,52.227,52.51,38899,0
2017-06-07,52.51,52.642,51.972,51.972,84783,0
2017-06-08,52.538,52.84,52.425,52.746,38275,0
2017-06-09,52.746,52.774,52.321,52.406,53090,0
2017-06-12,52.604,52.844,52.604,52.755,53801,0
2017-06-13,52.906,53.274,52.906,53.17,65384,0
2017-06-14,52.802,54.039,52.802,53.765,119732,0
2017-06-15,52.38,52.74,51.37,52,96285,0
2017-06-16,52.23,52.44,51.9,52.27,28122,0
2017-06-19,51.24,51.24,50.67,50.92,67438,0
2017-06-20,51.27,51.92,51.27,51.48,25253,0
2017-06-21,51.88,51.99,51.66,51.77,33502,0
2017-06-22,52.04,52.48,51.98,51.98,21986,0
2017-06-23,51.42,51.59,51.2932,51.44,22464,0
2017-06-26,51.44,51.7026,51.325,51.53,16026,0
2017-06-27,51.9,52.26,51.64,51.99,25616,0
2017-06-28,52.51,52.731,52.46,52.69,25345,0
2017-06-29,53.2,53.2,52.6989,53.08,43108,0
2017-06-30,53.25,53.6587,53.25,53.51,16750,0
2017-07-03,53.3,53.57,53.23,53.38,10982,0
2017-07-05,53.23,53.3625,52.82,53.29,21813,0
2017-07-06,54.11,54.44,53.95,54.24,34109,0
2017-07-07,55.2,55.42,54.8,55.42,35158,0
2017-07-10,55.09,55.09,54.58,55.03,30539,0
2017-07-11,55.34,55.69,55.2778,55.69,31480,0
2017-07-12,55.62,55.85,55.31,55.79,34903,0
2017-07-13,55.93,57.35,55.92,57.18,74683,0
2017-07-14,58.31,58.45,57.96,58.45,35615,0
2017-07-17,56.74,57,56.15,56.73,59509,0
2017-07-18,57.58,58.57,57.4582,58.57,54122,0
2017-07-19,57.24,57.24,56.88,56.91,38597,0
2017-07-20,56.58,56.58,56.2801,56.44,13793,0
2017-07-21,57.18,57.29,56.9075,57.25,22787,0
2017-07-24,56.73,56.87,56.45,56.83,17713,0
2017-07-25,56.1,56.15,56.02,56.04,26856,0
2017-07-26,56.06,56.46,55.671,56.46,31177,0
2017-07-27,56.79,56.87,56.3004,56.53,24840,0
2017-07-28,56.65,56.99,56.65,56.99,17706,0
2017-07-31,57.25,57.28,57.07,57.28,16785,0
2017-08-01,57.41,57.41,56.91,56.91,15480,0
2017-08-02,57.8,58.0199,57.5,57.65,26841,0
2017-08-03,56.86,56.95,56.6001,56.92,21646,0
2017-08-04,57.53,57.74,57.1602,57.59,21818,0
2017-08-07,60.9,61.47,60.76,61.28,31759,0
2017-08-08,60.9,61,60.57,60.7,15984,0
2017-08-09,60.85,60.85,60.46,60.62,17713,0
2017-08-10,60.22,60.22,59.5,59.5,16243,0
2017-08-11,58.97,59.24,58.89,58.89,20462,0
2017-08-14,59.42,59.52,59.2182,59.52,12633,0
2017-08-15,59.59,59.77,59.452,59.58,30980,0
2017-08-16,59.42,59.42,58.53,58.75,19325,0
2017-08-17,60.9,61.53,60.81,60.83,22611,0
2017-08-18,60.53,60.7,60.09,60.62,9058,0
2017-08-21,60.59,60.92,60.5,60.84,22524,0
2017-08-22,60.71,61.1,60.71,61.07,20542,0
2017-08-23,61.18,61.33,60.9067,61.25,22489,0
2017-08-24,60.15,60.15,59.46,59.64,20720,0
2017-08-25,60.37,60.49,60.16,60.16,20239,0
2017-08-28,60.43,60.59,60.29,60.32,15089,0
2017-08-29,60.52,60.8,60.52,60.79,17097,0
2017-08-30,62.75,62.75,62.21,62.61,13277,0
2017-08-31,62.58,62.72,62.55,62.7,14064,0
2017-09-01,62.46,62.69,62.39,62.66,21284,0
2017-09-05,60.59,60.59,60.1,60.51,20291,0
2017-09-06,60.46,60.64,60.4289,60.64,15689,0
2017-09-07,60.73,61.27,60.73,61.08,16175,0
2017-09-08,62.56,62.56,62.165,62.45,15006,0
2017-09-11,62,62.23,61.69,62.23,20768,0
2017-09-12,61.46,62.16,61.09,61.09,22800,0
2017-09-13,61.69,61.7,61.22,61.54,15939,0
2017-09-14,61.79,61.89,61.4301,61.84,13010,0
2017-09-15,61.4,61.45,60.911,61.23,27603,0
2017-09-18,60.95,61.25,60.72,61.01,15942,0
2017-09-19,60.56,60.82,60.42,60.69,16338,0
2017-09-20,60.68,60.68,60.01,60.48,16013,0
2017-09-21,60.68,60.84,60.31,60.66,16539,0
2017-09-22,60.11,60.11,59.76,59.84,8310,0
2017-09-25,58.78,58.78,58.3704,58.4,11339,0
2017-09-26,60.92,60.97,60.06,60.06,16118,0
2017-09-27,60.39,60.4,59.97,60.15,10502,0
2017-09-28,59.34,59.68,59.34,59.53,11286,0
2017-09-29,59.59,60.02,59.59,59.82,12403,0
2017-10-02,60.14,60.25,59.82,60.16,11640,0
2017-10-03,60.56,61,60.4589,61,9645,0
2017-10-04,60.75,60.7824,60.495,60.68,9337,0
2017-10-05,60.77,61.25,60.6739,61.04,6875,0
2017-10-06,62.09,62.1,61.66,61.7,15396,0
2017-10-09,61.14,61.39,61.0841,61.39,18399,0
2017-10-10,61.17,61.29,61,61.27,27047,0
2017-10-11,60.93,61.24,60.84,61.24,17761,0
2017-10-12,61.24,61.24,60.78,60.86,26215,0
2017-10-13,63.25,63.45,62.82,63.28,21563,0
2017-10-16,62.44,62.45,62.04,62.45,16992,0
2017-10-17,62.56,62.56,61.92,62.27,10211,0
2017-10-18,63.24,63.55,62.76,63.47,15698,0
2017-10-19,61.41,61.68,61.23,61.68,22573,0
2017-10-20,62.0447,62.69,62.021,62.55,11228,0
2017-10-23,62.08,62.08,61.54,61.54,9673,0
2017-10-24,61.88,61.88,61.27,61.57,9753,0
2017-10-25,61.53,61.53,60.88,61.42,13328,0
2017-10-26,61.41,61.41,59.925,60.08,11406,0
2017-10-27,61.12,61.51,61.12,61.3,12849,0
2017-10-30,61,61.08,60.621,60.77,12349,0
2017-10-31,60.09,60.5,60.0382,60.5,22759,0
2017-11-01,60.91,61.11,60.62,61.11,21422,0
2017-11-02,59.79,59.79,59.355,59.42,20982,0
2017-11-03,59.75,59.82,59.5673,59.82,9069,0
2017-11-06,59.5,59.99,59.111,59.84,16915,0
2017-11-07,59.56,59.56,58.8,58.94,30004,0
2017-11-08,59.56,59.88,59.344,59.88,12384,0
2017-11-09,59.19,59.45,58.9001,59.1,11425,0
2017-11-10,59.46,59.56,59.08,59.56,11528,0
