Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.882,22.1,21.882,22.053,46595,0
2005-02-28,22.217,22.235,22.072,22.072,1488,0
2005-03-01,22.217,22.296,22.217,22.296,34686,0
2005-03-02,22.1,22.423,22.1,22.305,62978,0
2005-03-03,22.235,22.235,22.081,22.11,637,0
2005-03-04,22.208,22.258,22.178,22.178,2549,0
2005-03-07,22.56,22.608,22.484,22.494,9574,0
2005-03-08,22.546,22.546,22.282,22.282,4680,0
2005-03-09,22.258,22.325,22.222,22.273,4894,0
2005-03-10,22.231,22.231,22.058,22.151,9574,0
2005-03-11,22.081,22.081,22.081,22.081,202,0
2005-03-14,22,22.006,21.863,21.873,34894,0
2005-03-15,21.849,21.873,21.732,21.742,12339,0
2005-03-16,21.718,21.826,21.527,21.555,116172,0
2005-03-17,21.555,21.65,21.555,21.65,12124,0
2005-03-18,21.388,21.451,21.388,21.432,7237,0
2005-03-21,21.517,21.517,21.37,21.46,3193,0
2005-03-22,21.384,21.388,21.064,21.064,14257,0
2005-03-23,21.259,21.259,21.187,21.187,3193,0
2005-03-24,21.408,21.408,21.341,21.341,637,0
2005-03-28,21.314,21.378,21.241,21.273,4680,0
2005-03-29,21.149,21.149,21.008,21.008,1278,0
2005-03-30,21.241,21.422,21.241,21.412,10637,0
2005-03-31,21.318,21.318,21.318,21.318,425,0
2005-04-01,21.384,21.422,21.115,21.115,111487,0
2005-04-04,21.087,21.163,21.087,21.163,1278,0
2005-04-05,21.432,21.432,21.197,21.241,5742,0
2005-04-06,21.327,21.355,21.211,21.211,2341,0
2005-04-07,21.265,21.408,21.265,21.408,637,0
2005-04-08,21.341,21.37,21.323,21.323,2763,0
2005-04-11,21.178,21.178,21.178,21.178,425,0
2005-04-12,20.994,21.197,20.824,21.159,22132,0
2005-04-13,21.168,21.168,20.78,20.78,1065,0
2005-04-14,20.698,20.698,20.698,20.698,202,0
2005-04-15,20.252,20.252,19.891,19.891,30427,0
2005-04-18,19.789,20.002,19.789,19.956,40644,0
2005-04-19,20.144,20.27,20.144,20.214,6168,0
2005-04-20,20.352,20.352,20.28,20.28,6811,0
2005-04-21,20.562,20.67,20.404,20.67,66385,0
2005-04-22,20.584,20.64,20.459,20.464,17446,0
2005-04-25,20.703,20.703,20.698,20.698,1278,0
2005-04-26,20.68,20.694,20.562,20.562,1916,0
2005-04-27,20.525,20.547,20.525,20.547,2132,0
2005-04-28,20.266,20.266,20.233,20.233,21913,0
2005-05-02,20.482,20.511,20.413,20.472,2132,0
2005-05-03,20.539,20.694,20.539,20.694,4680,0
2005-05-04,20.694,20.703,20.694,20.703,425,0
2005-05-05,20.934,20.934,20.761,20.761,1702,0
2005-05-06,20.939,20.962,20.939,20.962,1278,0
2005-05-09,20.92,21.031,20.92,21.031,1065,0
2005-05-10,20.78,20.78,20.78,20.78,850,0
2005-05-11,20.68,20.68,20.68,20.68,850,0
2005-05-13,21.149,21.531,21.149,21.398,165959,0
2005-05-16,21.575,21.645,21.432,21.636,260003,0
2005-05-17,21.621,21.774,21.546,21.774,33191,0
2005-05-18,21.925,22.142,21.835,22.105,32130,0
2005-05-19,22.138,22.227,22.138,22.227,13401,0
2005-05-20,22.174,22.292,22.114,22.292,78940,0
2005-05-23,22.32,22.494,22.305,22.418,81911,0
2005-05-24,22.372,22.484,22.343,22.484,36597,0
2005-05-25,22.278,22.292,22.165,22.169,32768,0
2005-05-26,22.56,22.593,22.518,22.589,14044,0
2005-05-27,22.518,22.552,22.423,22.552,8505,0
2005-05-31,22.552,22.552,22.353,22.475,34253,0
2005-06-01,22.56,22.729,22.56,22.655,85527,0
2005-06-02,22.794,22.85,22.78,22.85,8505,0
2005-06-03,22.816,22.84,22.542,22.599,69362,0
2005-06-06,22.688,22.688,22.556,22.599,3826,0
2005-06-07,22.674,22.874,22.504,22.504,14896,0
2005-06-08,22.608,22.608,22.405,22.405,5533,0
2005-06-09,22.397,22.64,22.397,22.616,4469,0
2005-06-10,22.664,22.664,22.288,22.397,8079,0
2005-06-13,22.46,22.674,22.46,22.621,3404,0
2005-06-14,22.47,22.47,22.315,22.334,5742,0
2005-06-15,22.372,22.372,22.124,22.357,4044,0
2005-06-16,22.47,22.552,22.446,22.446,12975,0
2005-06-17,22.499,22.537,22.48,22.518,7447,0
2005-06-20,22.353,22.63,22.353,22.63,49786,0
2005-06-21,22.513,22.724,22.48,22.724,13617,0
2005-06-22,22.72,22.72,22.72,22.72,425,0
2005-06-23,22.84,22.964,22.655,22.655,50637,0
2005-06-24,22.357,22.357,22.244,22.244,14044,0
2005-06-27,22.169,22.222,22.169,22.183,7663,0
2005-06-28,22.202,22.325,22.198,22.325,10425,0
2005-06-29,22.325,22.357,22.202,22.231,10002,0
2005-06-30,22.282,22.311,22.105,22.105,9146,0
2005-07-01,22.124,22.124,22.124,22.124,2341,0
2005-07-05,21.935,22.235,21.935,22.235,105102,0
2005-07-06,22.334,22.414,22.231,22.235,11062,0
2005-07-07,22.128,22.296,22.058,22.273,28300,0
2005-07-08,22.523,22.664,22.523,22.664,5959,0
2005-07-11,22.84,22.959,22.744,22.959,7024,0
2005-07-12,22.925,23.189,22.925,23.189,5533,0
2005-07-13,23.135,23.317,23.135,23.307,9787,0
2005-07-14,23.599,23.617,23.404,23.404,27234,0
2005-07-15,23.428,23.428,23.283,23.418,23823,0
2005-07-18,23.428,23.428,23.273,23.288,4044,0
2005-07-19,23.288,23.617,23.288,23.617,55959,0
2005-07-20,23.312,23.603,23.222,23.599,16173,0
2005-07-21,23.477,23.477,23.288,23.327,6168,0
2005-07-22,23.337,23.35,23.241,23.34,5320,0
2005-07-25,23.265,23.387,23.194,23.217,9146,0
2005-07-26,23.337,23.368,23.278,23.363,4256,0
2005-07-27,23.414,23.579,23.288,23.565,58300,0
2005-07-28,23.452,23.627,23.448,23.627,26812,0
2005-07-29,23.599,23.599,23.404,23.438,13193,0
2005-08-01,23.363,23.458,23.34,23.404,103402,0
2005-08-02,23.584,23.745,23.584,23.74,15107,0
2005-08-03,23.678,23.802,23.622,23.73,6811,0
2005-08-04,23.74,23.811,23.635,23.64,10215,0
2005-08-05,23.64,23.64,23.458,23.495,29791,0
2005-08-08,23.482,23.599,23.428,23.428,10849,0
2005-08-09,23.452,23.669,23.452,23.635,7447,0
2005-08-10,23.706,23.735,23.322,23.322,5742,0
2005-08-11,23.377,23.545,23.377,23.414,5104,0
2005-08-12,23.377,23.433,23.278,23.428,12557,0
2005-08-15,23.322,23.579,23.297,23.505,18511,0
2005-08-16,23.358,23.395,23.269,23.269,21913,0
2005-08-17,23.377,23.467,23.303,23.414,11703,0
2005-08-18,23.256,23.327,23.256,23.297,2132,0
2005-08-19,23.303,23.337,23.26,23.297,27446,0
2005-08-22,23.382,23.443,23.194,23.246,54474,0
2005-08-23,23.236,23.25,23.13,23.246,42771,0
2005-08-24,23.269,23.345,23.116,23.116,29362,0
2005-08-25,23.054,23.054,23.045,23.045,17233,0
2005-08-26,22.892,22.959,22.887,22.959,4680,0
2005-08-29,22.945,23.078,22.945,23.078,44254,0
2005-08-30,23.025,23.025,22.882,23.001,5104,0
2005-08-31,22.935,23.217,22.935,23.18,5742,0
2005-09-01,22.911,23.307,22.77,23.149,55537,0
2005-09-02,23.172,23.18,23.088,23.153,74039,0
2005-09-06,23.34,23.395,23.34,23.35,4894,0
2005-09-07,23.382,23.542,23.382,23.523,43615,0
2005-09-08,23.559,23.683,23.551,23.551,6811,0
2005-09-09,23.569,23.65,23.545,23.65,4469,0
2005-09-12,23.687,23.829,23.687,23.774,13193,0
2005-09-13,23.721,23.973,23.721,23.894,1916,0
2005-09-14,23.829,23.839,23.555,23.607,6591,0
2005-09-15,23.607,23.607,23.443,23.443,1916,0
2005-09-16,23.509,23.627,23.5,23.627,8079,0
2005-09-19,23.518,23.565,23.363,23.477,25955,0
2005-09-20,23.593,23.693,23.345,23.391,35321,0
2005-09-21,23.265,23.337,23.082,23.122,11915,0
2005-09-22,23.031,23.18,22.955,23.153,38723,0
2005-09-23,23.126,23.203,23.054,23.194,25321,0
2005-09-26,23.345,23.35,23.172,23.213,171065,0
2005-09-27,23.241,23.241,23.102,23.14,119789,0
2005-09-28,23.241,23.307,23.126,23.227,6811,0
2005-09-29,23.246,23.491,23.135,23.458,25955,0
2005-09-30,23.5,23.693,23.5,23.66,35321,0
2005-10-03,23.759,23.867,23.745,23.774,175752,0
2005-10-04,23.749,23.931,23.555,23.555,61704,0
2005-10-05,23.579,23.589,23.288,23.297,174897,0
2005-10-06,23.199,23.288,22.925,23.016,12975,0
2005-10-07,23.031,23.593,23.031,23.163,14257,0
2005-10-10,23.073,23.122,22.95,22.959,22979,0
2005-10-11,23.054,23.063,22.757,22.761,50853,0
2005-10-12,22.655,22.836,22.64,22.66,85320,0
2005-10-13,22.674,22.8,22.508,22.8,17023,0
2005-10-14,22.911,22.921,22.734,22.911,12975,0
2005-10-17,22.887,23.078,22.845,23.078,12339,0
2005-10-18,23.102,23.107,23.025,23.097,11488,0
2005-10-19,22.935,23.307,22.897,23.307,42550,0
2005-10-20,23.377,23.452,23.031,23.073,35533,0
2005-10-21,23.265,23.41,23.246,23.25,20854,0
2005-10-24,23.345,23.635,23.307,23.635,40427,0
2005-10-25,23.569,23.617,23.278,23.428,70000,0
2005-10-26,23.312,23.418,23.126,23.158,36173,0
2005-10-27,23.063,23.063,22.84,22.859,13193,0
2005-10-28,22.845,23.011,22.729,23.011,26812,0
2005-10-31,23.312,23.418,23.149,23.354,22763,0
2005-11-01,23.358,23.387,23.236,23.288,274046,0
2005-11-02,23.312,23.64,23.283,23.622,18296,0
2005-11-03,23.923,23.946,23.74,23.788,300216,0
2005-11-04,23.923,23.965,23.693,23.885,89575,0
2005-11-07,23.97,24.007,23.82,23.956,35321,0
2005-11-08,23.97,24.012,23.839,23.914,221705,0
2005-11-09,23.863,24.003,23.802,23.97,62342,0
2005-11-10,23.97,24.102,23.788,24.093,63618,0
2005-11-11,24.2,24.229,24.093,24.144,69362,0
2005-11-14,24.229,24.229,24.041,24.098,58720,0
2005-11-15,24.252,24.252,23.946,24.007,61908,0
2005-11-16,24.13,24.13,23.993,24.102,425965,0
2005-11-17,24.345,24.554,24.224,24.541,79365,0
2005-11-18,24.769,24.797,24.521,24.66,76813,0
2005-11-21,24.444,24.698,24.444,24.688,44471,0
2005-11-22,24.722,24.943,24.609,24.873,1074272,0
2005-11-23,24.981,25.125,24.844,25.009,367236,0
2005-11-25,25.098,25.143,24.972,25.073,113192,0
2005-11-28,25.167,25.167,24.878,24.902,235537,0
2005-11-29,25.051,25.051,24.707,24.739,341918,0
2005-11-30,24.793,24.859,24.678,24.735,45106,0
2005-12-01,24.981,25.21,24.972,25.177,654692,0
2005-12-02,25.285,25.285,25.051,25.116,191278,0
2005-12-05,25.073,25.073,24.816,24.873,172982,0
2005-12-06,25.098,25.195,24.949,24.981,139360,0
2005-12-07,24.934,25.028,24.793,24.916,47659,0
2005-12-08,25.004,25.004,24.586,24.763,77449,0
2005-12-09,24.759,24.952,24.698,24.902,56809,0
2005-12-12,25.019,25.083,24.949,25.059,121491,0
2005-12-13,25.013,25.167,24.939,25.045,37020,0
2005-12-14,25.098,25.181,24.966,25.098,67878,0
2005-12-15,25.167,25.167,24.925,25.032,65958,0
2005-12-16,25.019,25.343,24.957,25.009,40427,0
2005-12-19,24.966,24.994,24.599,24.599,121280,0
2005-12-20,24.674,24.678,24.483,24.535,107234,0
2005-12-21,24.535,24.745,24.535,24.702,305325,0
2005-12-22,24.769,24.911,24.745,24.897,34253,0
2005-12-23,24.966,24.994,24.868,24.925,26380,0
2005-12-27,24.934,25.041,24.684,24.684,30214,0
2005-12-28,24.806,24.826,24.698,24.739,25741,0
2005-12-29,24.722,24.759,24.535,24.567,28507,0
2005-12-30,24.535,24.535,24.345,24.391,66594,0
2006-01-03,24.594,24.939,24.288,24.854,292132,0
2006-01-04,24.957,25.153,24.952,25.134,762774,0
2006-01-05,25.19,25.371,25.19,25.329,91278,0
2006-01-06,25.586,25.892,25.46,25.873,1176393,0
2006-01-09,25.945,25.954,25.718,25.878,128721,0
2006-01-10,25.586,25.83,25.586,25.83,104468,0
2006-01-11,25.898,26.038,25.759,26.019,120004,0
2006-01-12,26.086,26.126,25.84,25.892,124043,0
2006-01-13,25.888,25.888,25.713,25.849,118941,0
2006-01-17,25.544,25.659,25.499,25.653,264254,0
2006-01-18,25.041,25.479,25.041,25.426,145538,0
2006-01-19,25.653,25.868,25.616,25.713,107662,0
2006-01-20,25.673,25.673,24.859,24.962,522984,0
2006-01-23,25.098,25.098,24.864,24.962,85744,0
2006-01-24,25.032,25.143,24.836,24.906,160214,0
2006-01-25,25.028,25.083,24.803,24.966,225960,0
2006-01-26,25.121,25.167,24.976,25.036,141064,0
2006-01-27,25.285,25.554,25.257,25.357,124466,0
2006-01-30,25.426,25.504,25.323,25.46,46811,0
2006-01-31,25.499,25.499,25.239,25.3,50212,0
2006-02-01,25.045,25.362,25.004,25.357,177874,0
2006-02-02,25.465,25.465,24.883,24.902,89789,0
2006-02-03,24.599,24.759,24.535,24.604,328722,0
2006-02-06,24.535,24.678,24.526,24.641,53407,0
2006-02-07,24.581,24.674,24.501,24.609,107017,0
2006-02-08,24.788,24.972,24.698,24.972,61908,0
2006-02-09,25.004,25.134,24.797,24.836,246811,0
2006-02-10,24.864,24.906,24.526,24.883,74679,0
2006-02-13,24.637,24.729,24.581,24.717,44471,0
2006-02-14,24.674,24.939,24.637,24.906,28936,0
2006-02-15,25.353,25.404,24.83,24.976,72769,0
2006-02-16,25.092,25.319,25.092,25.3,63192,0
2006-02-17,25.3,25.3,25.019,25.073,687666,0
2006-02-21,24.957,24.957,24.66,24.735,48298,0
2006-02-22,24.735,25.041,24.632,25.009,42550,0
2006-02-23,24.888,25.032,24.83,24.84,39573,0
2006-02-24,24.84,24.943,24.769,24.892,82977,0
2006-02-27,24.854,25.187,24.854,25.129,127445,0
2006-02-28,25.023,25.083,24.693,24.811,62559,0
2006-03-01,24.864,25.357,24.864,25.247,123402,0
2006-03-02,25.19,25.39,25.19,25.329,71704,0
2006-03-03,25.214,25.606,25.214,25.333,65746,0
2006-03-06,25.333,25.426,25.009,25.078,62131,0
2006-03-07,24.99,24.99,24.735,24.859,45956,0
2006-03-08,24.793,24.911,24.614,24.816,44679,0
2006-03-09,24.957,25.064,24.684,24.717,36380,0
2006-03-10,24.821,24.84,24.562,24.754,111279,0
2006-03-13,24.797,24.859,24.702,24.778,27020,0
2006-03-14,24.769,25.177,24.769,25.125,31701,0
2006-03-15,25.239,25.357,25.129,25.353,35110,0
2006-03-16,25.4,25.455,25.045,25.045,38294,0
2006-03-17,25.098,25.224,24.999,25.134,209787,0
2006-03-20,25.143,25.239,25.143,25.153,126174,0
2006-03-21,25.214,25.525,25.051,25.121,42983,0
2006-03-22,24.966,25.143,24.966,25.129,529158,0
2006-03-23,25.163,25.21,25.051,25.148,42127,0
2006-03-24,25.261,25.371,25.129,25.242,65958,0
2006-03-27,25.261,25.357,25.205,25.267,51701,0
2006-03-28,25.295,25.381,25.019,25.019,77022,0
2006-03-29,25.143,25.563,25.028,25.516,716172,0
2006-03-30,25.686,25.835,25.534,25.723,588306,0
2006-03-31,25.826,25.826,25.601,25.663,237658,0
2006-04-03,25.777,25.986,25.735,25.749,22342,0
2006-04-04,25.811,25.912,25.74,25.878,1098304,0
2006-04-05,25.971,26.131,25.883,26.081,281918,0
2006-04-06,26.086,26.315,26.068,26.167,50853,0
2006-04-07,26.31,26.315,25.902,25.902,45322,0
2006-04-10,25.898,25.954,25.681,25.777,26172,0
2006-04-11,25.801,25.801,25.504,25.554,411710,0
2006-04-12,25.554,25.677,25.539,25.65,376596,0
2006-04-13,25.554,25.816,25.554,25.74,25321,0
2006-04-17,25.811,25.898,25.426,25.572,31275,0
2006-04-18,25.568,25.936,25.499,25.922,25102,0
2006-04-19,26.038,26.068,25.864,26.062,55109,0
2006-04-20,26.126,26.286,25.964,26.095,81284,0
2006-04-21,26.159,26.159,25.554,25.63,91916,0
2006-04-24,25.525,25.601,25.4,25.582,37020,0
2006-04-25,25.592,25.616,25.295,25.47,263190,0
2006-04-26,25.568,25.596,25.39,25.475,122767,0
2006-04-27,25.239,25.84,25.239,25.749,39365,0
2006-04-28,25.499,25.727,25.4,25.422,32130,0
2006-05-01,25.512,25.606,25.275,25.319,46811,0
2006-05-02,25.319,25.499,25.319,25.376,235960,0
2006-05-03,25.479,25.549,25.371,25.534,24046,0
2006-05-04,25.426,25.686,25.426,25.578,430003,0
2006-05-05,25.616,25.849,25.606,25.753,77449,0
2006-05-08,25.663,25.806,25.65,25.668,28507,0
2006-05-09,25.568,25.586,25.441,25.445,27872,0
2006-05-10,25.404,25.404,25.078,25.129,69362,0
2006-05-11,24.966,24.966,24.492,24.517,131914,0
2006-05-12,24.415,24.473,24.239,24.257,167660,0
2006-05-15,24.134,24.274,23.946,24.196,446385,0
2006-05-16,24.134,24.265,23.894,23.904,95324,0
2006-05-17,23.759,23.871,23.523,23.627,118090,0
2006-05-18,23.735,23.774,23.414,23.418,45322,0
2006-05-19,23.5,23.693,23.25,23.622,115535,0
2006-05-22,23.358,23.607,23.288,23.462,210644,0
2006-05-23,23.593,23.825,23.25,23.265,133194,0
2006-05-24,23.265,23.551,23.13,23.495,58300,0
2006-05-25,23.755,23.755,23.486,23.715,37453,0
2006-05-26,23.783,23.894,23.721,23.88,38939,0
2006-05-30,23.74,23.764,23.363,23.4,974901,0
2006-05-31,23.297,23.565,23.288,23.428,681280,0
2006-06-01,23.448,23.917,23.448,23.917,38084,0
2006-06-02,24.206,24.206,23.745,23.863,41483,0
2006-06-05,23.829,23.829,23.34,23.358,27020,0
2006-06-06,23.452,23.452,23.058,23.158,62131,0
2006-06-07,23.265,23.387,23.007,23.016,67230,0
2006-06-08,22.701,22.897,22.315,22.859,71488,0
2006-06-09,23.054,23.054,22.674,22.729,63405,0
2006-06-12,22.67,22.761,22.278,22.301,926608,0
2006-06-13,22.183,22.325,22.029,22.128,278511,0
2006-06-14,22.114,22.32,22.015,22.198,43400,0
2006-06-15,22.546,22.978,22.546,22.973,29362,0
2006-06-16,22.935,23.073,22.748,22.874,23823,0
2006-06-19,22.845,22.916,22.63,22.674,35321,0
2006-06-20,22.63,22.877,22.574,22.67,48088,0
2006-06-21,22.916,23.227,22.916,23.058,39365,0
2006-06-22,22.945,22.987,22.655,22.729,209364,0
2006-06-23,22.65,22.911,22.65,22.794,11488,0
2006-06-26,22.85,22.85,22.684,22.761,20633,0
2006-06-27,22.84,22.84,22.353,22.353,29791,0
2006-06-28,22.288,22.48,22.202,22.48,44045,0
2006-06-29,22.724,23.194,22.616,23.143,223835,0
2006-06-30,23.172,23.241,23.035,23.126,63827,0
2006-07-03,23.246,23.283,23.217,23.283,15956,0
2006-07-05,23.167,23.167,22.854,22.877,34894,0
2006-07-06,22.978,22.978,22.77,22.868,16173,0
2006-07-07,22.616,22.784,22.446,22.532,25321,0
2006-07-10,22.608,22.616,22.138,22.227,36173,0
2006-07-11,22.096,22.372,22.01,22.372,62559,0
2006-07-12,22.268,22.268,21.887,21.996,113192,0
2006-07-13,21.713,21.93,21.56,21.579,397024,0
2006-07-14,21.575,21.575,21.3,21.412,247451,0
2006-07-17,21.588,21.588,21.375,21.484,190002,0
2006-07-18,21.602,21.667,21.197,21.497,104261,0
2006-07-19,21.575,21.949,21.575,21.844,234045,0
2006-07-20,21.996,22.096,21.592,21.592,46811,0
2006-07-21,21.323,21.323,21.036,21.082,391491,0
2006-07-24,21.255,21.536,21.255,21.507,217876,0
2006-07-25,21.488,21.636,21.384,21.56,56168,0
2006-07-26,21.327,21.612,21.327,21.493,79148,0
2006-07-27,21.65,21.76,21.412,21.442,212764,0
2006-07-28,21.527,21.839,21.527,21.839,21702,0
2006-07-31,21.808,21.925,21.808,21.822,27020,0
2006-08-01,21.527,21.527,21.327,21.403,16809,0
2006-08-02,21.521,21.844,21.521,21.713,43832,0
2006-08-03,21.575,21.982,21.575,21.915,23823,0
2006-08-04,22.217,22.217,21.709,21.713,47022,0
2006-08-07,21.783,21.783,21.626,21.672,21913,0
2006-08-08,21.699,21.792,21.569,21.597,24046,0
2006-08-09,21.991,22.16,21.756,21.756,37661,0
2006-08-10,21.686,21.896,21.686,21.863,60213,0
2006-08-11,21.746,21.769,21.64,21.682,156811,0
2006-08-14,21.896,22.174,21.873,21.939,36808,0
2006-08-15,22.301,22.678,22.235,22.664,208730,0
2006-08-16,22.897,23.293,22.78,23.293,428096,0
2006-08-17,23.172,23.477,23.172,23.34,42983,0
2006-08-18,23.158,23.532,23.149,23.528,147663,0
2006-08-21,23.209,23.269,23.189,23.25,15107,0
2006-08-22,23.265,23.467,23.175,23.288,39365,0
2006-08-23,23.34,23.34,22.973,23.078,65104,0
2006-08-24,23.073,23.13,22.921,23.073,34042,0
2006-08-25,23.031,23.246,23.025,23.217,32557,0
2006-08-28,23.102,23.414,23.097,23.368,34686,0
2006-08-29,23.438,23.65,23.256,23.645,120852,0
2006-08-30,23.603,23.904,23.569,23.904,136386,0
2006-08-31,23.839,23.839,23.678,23.797,41913,0
2006-09-01,23.82,23.877,23.759,23.774,41706,0
2006-09-05,23.877,23.988,23.687,23.979,16380,0
2006-09-06,23.687,23.769,23.458,23.486,29998,0
2006-09-07,23.232,23.528,23.18,23.293,80850,0
2006-09-08,23.236,23.486,23.236,23.482,12124,0
2006-09-11,23.222,23.806,23.222,23.701,122564,0
2006-09-12,23.829,24.288,23.829,24.288,50425,0
2006-09-13,24.274,24.383,24.147,24.284,900007,0
2006-09-14,24.134,24.383,24.134,24.327,221705,0
2006-09-15,24.487,24.622,24.331,24.383,111062,0
2006-09-18,24.411,24.554,24.361,24.415,37661,0
2006-09-19,24.463,24.463,23.993,24.229,56168,0
2006-09-20,24.535,24.698,24.535,24.674,67020,0
2006-09-21,24.745,24.745,24.374,24.401,71488,0
2006-09-22,24.355,24.355,24.162,24.261,11703,0
2006-09-25,24.322,24.769,24.297,24.702,23823,0
2006-09-26,24.722,24.873,24.567,24.868,47659,0
2006-09-27,24.864,25.009,24.749,24.821,36808,0
2006-09-28,24.854,24.976,24.745,24.966,12557,0
2006-09-29,25.004,25.004,24.826,24.826,18941,0
2006-10-02,24.836,24.916,24.637,24.641,41278,0
2006-10-03,24.558,24.745,24.411,24.688,17233,0
2006-10-04,24.674,25.21,24.651,25.187,55748,0
2006-10-05,25.121,25.195,25.064,25.195,17023,0
2006-10-06,25.064,25.163,25.032,25.143,11280,0
2006-10-09,25.143,25.381,25.143,25.333,14680,0
2006-10-10,25.285,25.343,25.224,25.338,20633,0
2006-10-11,25.281,25.46,25.172,25.315,18296,0
2006-10-12,25.52,25.703,25.413,25.677,23618,0
2006-10-13,25.645,25.931,25.645,25.931,52340,0
2006-10-16,25.99,26.048,25.945,26.004,16592,0
2006-10-17,25.64,25.69,25.441,25.663,102759,0
2006-10-18,25.777,25.782,25.376,25.39,39150,0
2006-10-19,25.381,25.508,25.261,25.404,17233,0
2006-10-20,25.52,25.52,25.371,25.371,27446,0
2006-10-23,25.285,25.681,25.285,25.52,71277,0
2006-10-24,25.544,25.544,25.333,25.47,6168,0
2006-10-25,25.52,25.782,25.445,25.718,21913,0
2006-10-26,25.826,25.958,25.645,25.888,19574,0
2006-10-27,25.878,25.878,25.381,25.455,52976,0
2006-10-30,25.357,25.763,25.357,25.703,11488,0
2006-10-31,25.82,25.892,25.708,25.868,18719,0
2006-11-01,25.849,25.926,25.455,25.455,12339,0
2006-11-02,25.386,25.549,25.386,25.479,19791,0
2006-11-03,25.65,25.65,25.404,25.52,14896,0
2006-11-06,25.586,25.986,25.586,25.902,33831,0
2006-11-07,26.019,26.211,25.99,26,81701,0
2006-11-08,25.792,26.135,25.792,26.072,25530,0
2006-11-09,26.392,26.392,26.131,26.177,32339,0
2006-11-10,26.159,26.201,26.1,26.197,9574,0
2006-11-13,26.3,26.577,26.3,26.563,26812,0
2006-11-14,26.672,26.935,26.442,26.935,148510,0
2006-11-15,26.945,27.066,26.88,26.968,36597,0
2006-11-16,27.015,27.138,26.88,27.091,203619,0
2006-11-17,26.906,26.987,26.851,26.973,12557,0
2006-11-20,26.954,27.02,26.88,26.983,22551,0
2006-11-21,27.071,27.076,26.939,27.076,59147,0
2006-11-22,27.162,27.377,27.095,27.377,898732,0
2006-11-24,27.191,27.391,27.167,27.302,60426,0
2006-11-27,27.213,27.213,26.499,26.508,70639,0
2006-11-28,26.485,26.704,26.334,26.696,135108,0
2006-11-29,26.786,26.883,26.719,26.814,16380,0
2006-11-30,26.8,27.015,26.704,26.897,37661,0
2006-12-01,26.838,26.838,26.3,26.499,38939,0
2006-12-04,26.525,27.005,26.525,26.925,30637,0
2006-12-05,26.93,27.042,26.902,27,1389588,0
2006-12-06,26.851,26.889,26.753,26.781,11488,0
2006-12-07,26.843,26.843,26.591,26.609,29791,0
2006-12-08,26.696,26.805,26.471,26.629,14044,0
2006-12-11,26.555,26.829,26.555,26.691,19151,0
2006-12-12,26.704,26.728,26.475,26.581,27872,0
2006-12-13,26.676,26.676,26.568,26.624,18941,0
2006-12-14,26.696,27.02,26.696,26.883,17233,0
2006-12-15,27.119,27.119,26.921,26.935,71704,0
2006-12-18,27.034,27.143,26.714,26.786,18087,0
2006-12-19,26.452,26.79,26.416,26.728,71065,0
2006-12-20,26.843,26.93,26.657,26.714,15530,0
2006-12-21,26.586,26.738,26.462,26.525,50853,0
2006-12-22,26.503,26.531,26.34,26.34,10849,0
2006-12-26,26.439,26.471,26.364,26.471,24687,0
2006-12-27,26.586,26.676,26.586,26.647,5104,0
2006-12-28,26.619,26.672,26.555,26.619,6168,0
2006-12-29,26.632,26.796,26.6,26.6,43832,0
2007-01-03,26.619,26.997,26.273,26.446,68089,0
2007-01-04,26.642,27.162,26.517,27.034,55748,0
2007-01-05,26.768,26.776,26.591,26.776,17446,0
2007-01-08,27.2,27.237,26.7,26.87,33402,0
2007-01-09,26.824,26.997,26.796,26.93,36380,0
2007-01-10,26.738,27.153,26.709,27.115,29571,0
2007-01-11,27.115,27.381,27.115,27.181,73195,0
2007-01-12,27.218,27.265,27.057,27.26,80426,0
2007-01-16,27.233,27.237,27.1,27.138,35321,0
2007-01-17,27,27.105,26.851,26.851,27020,0
2007-01-18,26.734,26.734,26.245,26.33,108510,0
2007-01-19,26.167,26.416,26.159,26.296,56809,0
2007-01-22,26.273,26.281,25.958,26.058,91707,0
2007-01-23,26.014,26.211,25.995,26.053,15530,0
2007-01-24,26.117,26.392,26.117,26.32,20854,0
2007-01-25,26.471,26.666,26.095,26.131,49154,0
2007-01-26,26.086,26.263,26,26.149,20854,0
2007-01-29,26.113,26.225,26.104,26.191,23618,0
2007-01-30,26.273,26.392,26.259,26.368,28507,0
2007-01-31,26.081,26.499,26.081,26.406,30427,0
2007-02-01,26.595,26.619,26.412,26.512,22132,0
2007-02-02,26.475,26.657,26.475,26.568,15750,0
2007-02-05,26.545,26.647,26.521,26.591,16809,0
2007-02-06,26.568,26.572,26.324,26.525,10637,0
2007-02-07,26.719,26.997,26.672,26.911,105102,0
2007-02-08,26.88,27.129,26.88,27.047,98301,0
2007-02-09,27.081,27.172,26.686,26.748,19997,0
2007-02-12,26.696,26.696,26.609,26.638,11488,0
2007-02-13,26.734,26.776,26.691,26.772,33689,0
2007-02-14,26.889,27.345,26.889,27.233,75214,0
2007-02-15,27.27,27.411,27.26,27.391,10425,0
2007-02-16,27.265,27.429,27.265,27.401,19791,0
2007-02-20,27.321,27.479,27.195,27.401,22132,0
2007-02-21,27.293,27.415,27.241,27.396,18719,0
2007-02-22,27.541,27.659,27.411,27.502,374255,0
2007-02-23,27.475,27.565,27.377,27.532,10002,0
2007-02-26,27.479,27.479,27.255,27.293,10849,0
2007-02-27,26.889,26.958,26.159,26.268,81284,0
2007-02-28,26.324,26.535,26.086,26.421,107449,0
2007-03-01,25.849,28.201,25.381,26.229,185320,0
2007-03-02,26.068,26.167,25.796,25.796,55109,0
2007-03-05,25.64,25.864,25.554,25.568,97443,0
2007-03-06,25.99,26.126,25.83,26.038,24046,0
2007-03-07,25.99,26.004,25.806,25.806,653411,0
2007-03-08,26.149,26.183,25.958,26.024,34686,0
2007-03-09,26.121,26.121,25.859,26.019,74039,0
2007-03-12,26,26.225,26,26.149,36173,0
2007-03-13,26.024,26.034,25.626,25.65,20426,0
2007-03-14,25.534,25.83,25.436,25.83,52764,0
2007-03-15,25.835,25.917,25.816,25.898,12124,0
2007-03-16,25.84,25.888,25.74,25.82,13832,0
2007-03-19,25.912,26,25.844,25.917,6385,0
2007-03-20,25.912,26.086,25.907,26.044,55320,0
2007-03-21,26.135,26.638,26.095,26.591,58941,0
2007-03-22,26.521,26.521,26.286,26.34,12975,0
2007-03-23,26.33,26.33,26.163,26.201,24046,0
2007-03-26,26.173,26.368,26.108,26.358,17023,0
2007-03-27,26.281,26.358,26.229,26.281,12339,0
2007-03-28,26.201,26.201,26.004,26.004,5104,0
2007-03-29,26.126,26.126,25.745,26.01,20213,0
2007-03-30,25.873,26.095,25.849,25.971,61068,0
2007-04-02,26.126,26.235,26.058,26.201,38723,0
2007-04-03,26.32,26.6,26.32,26.452,24257,0
2007-04-04,26.471,26.642,26.471,26.591,10849,0
2007-04-05,25.381,26.738,25.381,26.704,6385,0
2007-04-09,26.824,26.824,26.647,26.647,23407,0
2007-04-10,26.768,26.79,26.676,26.79,12975,0
2007-04-11,26.619,26.709,26.555,26.555,8505,0
2007-04-12,26.521,26.8,26.521,26.8,5742,0
2007-04-13,26.79,26.968,26.714,26.945,14464,0
2007-04-16,27.071,27.218,27.061,27.162,10637,0
2007-04-17,27.33,27.33,27.204,27.246,17660,0
2007-04-18,27.181,27.218,27.181,27.218,1702,0
2007-04-19,27.233,27.251,27.119,27.119,34463,0
2007-04-20,27.195,27.233,27.124,27.21,127873,0
2007-04-23,27.177,27.251,27.147,27.147,32130,0
2007-04-24,27.308,27.494,27.246,27.391,19151,0
2007-04-25,27.682,27.956,27.659,27.956,52976,0
2007-04-26,28.034,28.162,27.867,28.092,24046,0
2007-04-27,27.942,28.101,27.918,28.034,30851,0
2007-04-30,27.952,28.082,27.721,27.721,13401,0
2007-05-01,27.707,27.834,27.617,27.834,7875,0
2007-05-02,27.918,28.115,27.918,28.072,10425,0
2007-05-03,28.014,28.282,27.996,28.243,18087,0
2007-05-04,28.504,28.504,28.334,28.387,31275,0
2007-05-07,28.472,28.472,28.286,28.31,9146,0
2007-05-08,28.181,28.423,27.26,28.42,329788,0
2007-05-09,28.286,28.558,28.286,28.558,20213,0
2007-05-10,28.457,28.457,28.082,28.082,65958,0
2007-05-11,28.195,28.448,28.195,28.448,8505,0
2007-05-14,28.605,28.605,28.286,28.348,5104,0
2007-05-15,28.334,28.486,28.096,28.096,6385,0
2007-05-16,28.22,28.41,28.048,28.41,25102,0
2007-05-17,27.947,28.358,27.947,28.243,37870,0
2007-05-18,28.433,28.514,28.363,28.476,12557,0
2007-05-21,28.5,28.815,28.5,28.657,9787,0
2007-05-22,28.773,28.899,28.657,28.834,11488,0
2007-05-23,28.876,28.995,28.686,28.686,43196,0
2007-05-24,28.576,28.681,28.176,28.181,252554,0
2007-05-25,28.415,28.476,28.313,28.472,25741,0
2007-05-29,28.528,28.633,28.405,28.538,19574,0
2007-05-30,28.31,28.672,28.286,28.672,18719,0
2007-05-31,28.868,28.868,28.709,28.815,18296,0
2007-06-01,28.999,29.031,28.83,28.853,20426,0
2007-06-04,28.723,28.979,28.723,28.937,19791,0
2007-06-05,28.965,28.995,28.881,28.989,23407,0
2007-06-06,28.885,28.885,28.663,28.718,62559,0
2007-06-07,28.672,28.672,28.22,28.22,61492,0
2007-06-08,28.3,28.605,28.3,28.605,48515,0
2007-06-11,28.648,28.714,28.558,28.595,15318,0
2007-06-12,28.387,28.476,28.253,28.253,7024,0
2007-06-13,28.467,28.599,28.442,28.599,17023,0
2007-06-14,28.629,28.903,28.629,28.848,13832,0
2007-06-15,29.089,29.131,29.056,29.098,9787,0
2007-06-18,29.187,29.251,29.187,29.233,2763,0
2007-06-19,29.121,29.251,29.104,29.204,8722,0
2007-06-20,29.251,29.28,28.975,28.975,51917,0
2007-06-21,28.975,29.313,28.975,29.313,7875,0
2007-06-22,29.285,29.285,29.07,29.169,3193,0
2007-06-25,29.094,29.2,28.908,28.933,7024,0
2007-06-26,28.937,29.037,28.848,28.862,4256,0
2007-06-27,28.786,29.242,28.786,29.228,9574,0
2007-06-28,29.347,29.404,29.238,29.238,17446,0
2007-06-29,29.251,29.313,28.975,29.094,18719,0
2007-07-02,29.233,29.313,29.233,29.309,8722,0
2007-07-03,29.478,29.506,29.464,29.474,3826,0
2007-07-05,29.454,29.681,29.454,29.681,8298,0
2007-07-06,29.687,29.814,29.611,29.814,18087,0
2007-07-09,29.778,29.891,29.727,29.881,21065,0
2007-07-10,29.806,29.814,29.569,29.591,11280,0
2007-07-11,29.631,29.75,29.611,29.75,66807,0
2007-07-12,29.915,30.333,29.891,30.314,36380,0
2007-07-13,30.304,30.371,30.229,30.357,15318,0
2007-07-16,30.281,30.433,30.281,30.333,9787,0
2007-07-17,30.4,30.623,30.4,30.537,21702,0
2007-07-18,30.22,30.337,30.079,30.319,61275,0
2007-07-19,30.741,30.908,30.718,30.87,22551,0
2007-07-20,30.68,30.7,30.395,30.467,95106,0
2007-07-23,30.559,30.714,30.55,30.576,24894,0
2007-07-24,30.249,30.533,29.958,30.056,101068,0
2007-07-25,30.504,30.581,30.29,30.438,177448,0
2007-07-26,30.249,30.433,29.611,29.987,80642,0
2007-07-27,29.949,30.192,29.663,29.672,84896,0
2007-07-30,29.704,29.949,29.597,29.875,48723,0
2007-07-31,30,30,29.187,29.187,61492,0
2007-08-01,29.299,29.474,28.975,29.454,170849,0
2007-08-02,29.569,29.793,29.408,29.727,10215,0
2007-08-03,29.478,29.506,28.868,28.868,45534,0
2007-08-06,29.117,29.356,28.872,29.333,114256,0
2007-08-07,29.251,29.573,28.961,29.38,83616,0
2007-08-08,29.709,30.01,29.601,29.824,109575,0
2007-08-09,29.474,29.844,29.173,29.238,54252,0
2007-08-10,28.744,29.251,28.614,29.022,65535,0
2007-08-13,29.256,29.38,29.16,29.2,37453,0
2007-08-14,29.28,29.28,28.653,28.672,31919,0
2007-08-15,28.528,28.83,28.119,28.119,73830,0
2007-08-16,28.011,28.063,27.325,28.053,127873,0
2007-08-17,28.552,28.667,28.105,28.518,126809,0
2007-08-20,28.648,28.676,28.354,28.528,40427,0
2007-08-21,28.504,28.806,28.504,28.763,26380,0
2007-08-22,29.07,29.141,28.961,29.141,11062,0
2007-08-23,29.256,29.256,28.941,29.098,38513,0
2007-08-24,29.064,29.454,29.056,29.436,60638,0
2007-08-27,29.408,29.408,29.275,29.323,5320,0
2007-08-28,29.136,29.136,28.524,28.562,12339,0
2007-08-29,28.858,29.299,28.83,29.285,22132,0
2007-08-30,29.187,29.677,29.187,29.394,18941,0
2007-08-31,29.732,29.814,29.634,29.741,82559,0
2007-09-04,29.81,30.462,29.81,30.263,26812,0
2007-09-05,30.127,30.234,29.915,30.099,94044,0
2007-09-06,30.183,30.234,29.9,30.206,33831,0
2007-09-07,29.774,29.774,29.44,29.597,31919,0
2007-09-10,29.778,29.778,29.374,29.563,34894,0
2007-09-11,29.844,30.156,29.806,30.046,28725,0
2007-09-12,29.987,30.295,29.987,30.032,41706,0
2007-09-13,30.104,30.127,29.963,30.01,22342,0
2007-09-14,29.755,29.968,29.741,29.929,7237,0
2007-09-17,29.793,29.806,29.672,29.727,11062,0
2007-09-18,29.987,30.462,29.848,30.457,24257,0
2007-09-19,30.623,30.728,30.429,30.527,41913,0
2007-09-20,30.48,30.666,30.48,30.55,42336,0
2007-09-21,30.765,30.851,30.704,30.732,56381,0
2007-09-24,30.847,31.082,30.704,30.804,258513,0
2007-09-25,30.652,31.02,30.623,31.001,343410,0
2007-09-26,31.198,31.207,31.001,31.082,1026396,0
2007-09-27,31.251,31.261,31.156,31.18,46172,0
2007-09-28,31.255,31.348,31.105,31.207,59147,0
2007-10-01,31.395,31.71,31.395,31.646,74039,0
2007-10-02,31.588,31.632,31.481,31.622,55748,0
2007-10-03,31.489,31.537,31.325,31.399,12124,0
2007-10-04,31.329,31.377,31.122,31.358,40854,0
2007-10-05,31.57,31.847,31.471,31.728,30214,0
2007-10-08,31.651,31.929,31.651,31.929,304258,0
2007-10-09,31.98,32.15,31.857,32.114,158510,0
2007-10-10,32.099,32.246,32.004,32.238,491072,0
2007-10-11,32.312,32.453,31.494,31.719,89365,0
2007-10-12,31.814,32.194,31.814,32.099,22551,0
2007-10-15,32.184,32.184,31.728,31.89,41278,0
2007-10-16,31.477,31.636,31.372,31.457,25955,0
2007-10-17,31.999,32.013,31.547,31.961,63405,0
2007-10-18,31.756,31.942,31.672,31.914,32339,0
2007-10-19,31.805,31.805,31.044,31.044,85107,0
2007-10-22,30.894,31.414,30.894,31.405,68939,0
2007-10-23,31.805,31.994,31.503,31.994,735328,0
2007-10-24,31.287,31.287,30.513,31.19,201914,0
2007-10-25,31.126,31.222,30.647,30.899,1121500,0
2007-10-26,31.429,31.429,30.666,31.255,185532,0
2007-10-29,31.409,31.584,31.194,31.485,61492,0
2007-10-30,31.433,31.632,31.414,31.503,70216,0
2007-10-31,31.658,31.929,31.419,31.929,55109,0
2007-11-01,31.513,31.646,31.217,31.265,86172,0
2007-11-02,31.467,31.556,31.096,31.556,55537,0
2007-11-05,31.429,31.433,30.967,31.231,41596,0
2007-11-06,31.485,31.592,31.207,31.592,17023,0
2007-11-07,31.565,31.565,30.771,30.857,30917,0
2007-11-08,30.55,30.55,29.061,29.634,491281,0
2007-11-09,29.178,29.261,28.81,28.81,134681,0
2007-11-12,28.619,28.955,28.152,28.152,199363,0
2007-11-13,28.718,29.256,28.595,29.238,64681,0
2007-11-14,29.621,29.621,28.8,28.806,461067,0
2007-11-15,28.876,28.961,28.457,28.567,75319,0
2007-11-16,28.786,29.017,28.486,28.995,22979,0
2007-11-19,28.844,28.913,28.387,28.457,70216,0
2007-11-20,28.672,28.899,27.825,28.21,130001,0
2007-11-21,27.983,28.391,27.673,27.947,96386,0
2007-11-23,28.115,28.31,27.988,28.239,13617,0
2007-11-26,28.276,28.433,27.607,27.635,56596,0
2007-11-27,27.947,28.171,27.721,28.082,157235,0
2007-11-28,28.272,29.271,28.272,29.182,668092,0
2007-11-29,29.328,29.333,28.881,29.061,264686,0
2007-11-30,29.261,29.384,28.552,28.758,50596,0
2007-12-03,28.586,28.951,28.586,28.619,41596,0
2007-12-04,28.49,28.758,28.415,28.614,22342,0
2007-12-05,28.858,29.36,28.858,29.256,26466,0
2007-12-06,29.289,29.587,29.242,29.587,16592,0
2007-12-07,29.672,29.694,29.444,29.606,107449,0
2007-12-10,29.601,29.895,29.601,29.802,36380,0
2007-12-11,30,30.206,29.275,29.309,69578,0
2007-12-12,30.032,30.056,29.261,29.544,31064,0
2007-12-13,29.75,29.75,29.289,29.569,58085,0
2007-12-14,29.304,29.444,29.141,29.178,16809,0
2007-12-17,28.908,28.908,28.462,28.462,80642,0
2007-12-18,28.736,28.736,28.313,28.657,13401,0
2007-12-19,28.581,28.937,28.581,28.758,30427,0
2007-12-20,29.271,29.289,28.951,29.247,59259,0
2007-12-21,29.639,29.672,29.464,29.621,364449,0
2007-12-24,29.587,29.839,29.587,29.784,228290,0
2007-12-26,29.631,29.881,29.631,29.861,66594,0
2007-12-27,29.737,29.741,29.408,29.408,52764,0
2007-12-28,29.483,29.52,29.224,29.408,62265,0
2007-12-31,29.347,29.347,29.098,29.117,41706,0
2008-01-02,29.218,29.218,28.476,28.518,86172,0
2008-01-03,28.639,28.763,28.457,28.599,12557,0
2008-01-04,28.191,28.191,27.213,27.274,740223,0
2008-01-07,27.204,27.223,26.6,26.915,107449,0
2008-01-08,27.105,27.308,26.33,26.33,63827,0
2008-01-09,26.452,26.681,26.004,26.676,75652,0
2008-01-10,26.373,27.01,26.373,26.838,79783,0
2008-01-11,26.535,26.577,25.958,26.167,68295,0
2008-01-14,26.647,26.892,26.494,26.824,27173,0
2008-01-15,26.555,26.558,26.081,26.239,44743,0
2008-01-16,25.864,26.286,25.508,25.883,64897,0
2008-01-17,26.072,26.153,25.455,25.479,46172,0
2008-01-18,25.782,25.968,25.362,25.549,60852,0
2008-01-22,23.806,25.004,23.806,24.722,205324,0
2008-01-23,23.797,24.651,23.382,24.651,127649,0
2008-01-24,24.647,25.348,24.647,25.348,128764,0
2008-01-25,25.74,25.95,24.939,25.041,66594,0
2008-01-28,24.92,25.181,24.864,25.143,24687,0
2008-01-29,25.187,25.224,24.911,25.158,93406,0
2008-01-30,25.045,25.65,25.045,25.224,85744,0
2008-01-31,24.892,25.686,24.722,25.479,36380,0
2008-02-01,25.883,26.215,25.703,26.211,62342,0
2008-02-04,26.062,26.062,25.718,25.718,32768,0
2008-02-05,25.3,25.431,24.952,24.952,102551,0
2008-02-06,25.143,25.181,24.467,24.467,34253,0
2008-02-07,24.214,24.811,24.041,24.549,117448,0
2008-02-08,24.517,24.883,24.517,24.864,635963,0
2008-02-11,24.934,25.315,24.906,25.247,42771,0
2008-02-12,25.3,25.582,25.158,25.257,83663,0
2008-02-13,25.572,25.986,25.525,25.917,53307,0
2008-02-14,25.878,25.878,25.371,25.371,51066,0
2008-02-15,25.275,25.353,25.078,25.22,124149,0
2008-02-19,25.504,25.504,24.854,24.873,21764,0
2008-02-20,24.93,25.309,24.897,25.229,93831,0
2008-02-21,25.504,25.525,25.041,25.051,170004,0
2008-02-22,25.036,25.153,24.66,25.148,63192,0
2008-02-25,25.777,25.878,25.045,25.417,79365,0
2008-02-26,25.319,25.772,25.234,25.578,48515,0
2008-02-27,24.331,25.883,24.331,25.763,29923,0
2008-02-28,25.753,25.816,25.534,25.534,9574,0
2008-02-29,25.172,25.261,24.749,24.788,25741,0
2008-03-03,25.148,25.148,24.425,24.591,25282,0
2008-03-04,24.401,24.749,24.181,24.717,59665,0
2008-03-05,24.678,25.032,24.651,24.897,38723,0
2008-03-06,24.735,24.854,24.331,24.331,575117,0
2008-03-07,23.829,24.647,23.829,24.261,135744,0
2008-03-10,24.126,24.369,23.909,23.909,95026,0
2008-03-11,24.477,24.571,23.545,24.571,82763,0
2008-03-12,24.656,24.897,24.467,24.477,39365,0
2008-03-13,24.265,24.778,24.027,24.604,260625,0
2008-03-14,24.284,24.361,23.867,24.041,88722,0
2008-03-17,23.82,23.941,23.5,23.749,36173,0
2008-03-18,24.157,24.749,24.157,24.722,209573,0
2008-03-19,24.303,24.773,24.059,24.059,129894,0
2008-03-20,24.017,24.444,24.003,24.444,33831,0
2008-03-24,24.778,25.396,24.773,25.257,26182,0
2008-03-25,25.371,25.582,25.362,25.479,31338,0
2008-03-26,25.396,25.396,25.19,25.353,10002,0
2008-03-27,25.21,25.21,24.717,24.722,13401,0
2008-03-28,24.972,24.972,24.641,24.651,3690,0
2008-03-31,24.651,24.939,24.604,24.826,29571,0
2008-04-01,25.252,25.753,25.252,25.753,29362,0
2008-04-02,25.686,25.995,25.558,25.713,22132,0
2008-04-03,25.525,25.971,25.445,25.892,16173,0
2008-04-04,25.786,26.062,25.759,25.922,12975,0
2008-04-07,26.14,26.14,25.753,25.806,19997,0
2008-04-08,25.653,25.713,25.508,25.596,6591,0
2008-04-09,25.582,25.582,25.329,25.371,7875,0
2008-04-10,25.485,25.971,25.455,25.859,112150,0
2008-04-11,25.539,25.539,25.041,25.102,11915,0
2008-04-14,25.051,25.22,24.966,24.981,78044,0
2008-04-15,25.041,25.041,24.793,25.023,10125,0
2008-04-16,25.516,25.84,25.422,25.786,19054,0
2008-04-17,25.596,25.735,25.563,25.735,14146,0
2008-04-18,26.048,26.657,26.048,26.619,11488,0
2008-04-21,26.32,26.652,26.32,26.619,11739,0
2008-04-22,26.508,26.508,26.053,26.206,59590,0
2008-04-23,26.525,26.758,26.383,26.719,12054,0
2008-04-24,26.714,27.187,26.586,27.01,45106,0
2008-04-25,27.066,27.066,26.642,26.662,10700,0
2008-04-28,27,27.138,26.958,26.958,8132,0
2008-04-29,27.147,27.298,27.02,27.162,14158,0
2008-04-30,27.218,27.396,26.86,26.889,69889,0
2008-05-01,27.029,27.588,27.029,27.588,12908,0
2008-05-02,28.001,28.001,27.401,27.659,23801,0
2008-05-05,27.415,27.517,27.373,27.425,10817,0
2008-05-06,27.401,27.768,27.246,27.688,5934,0
2008-05-07,27.556,27.848,27.172,27.177,26539,0
2008-05-08,27.325,27.494,27.298,27.434,9761,0
2008-05-09,27.251,27.358,27.251,27.325,2930,0
2008-05-12,27.522,27.983,27.522,27.735,10667,0
2008-05-13,27.974,28.068,27.73,28.063,13461,0
2008-05-14,28.215,28.486,28.162,28.162,17046,0
2008-05-15,28.152,28.704,28.152,28.653,19438,0
2008-05-16,28.815,28.815,28.433,28.732,19679,0
2008-05-19,28.908,29.117,28.653,28.653,17281,0
2008-05-20,28.438,28.442,28.024,28.186,18346,0
2008-05-21,28.229,28.239,27.75,27.75,37577,0
2008-05-22,27.947,28.001,27.773,27.899,37083,0
2008-05-23,27.726,27.802,27.583,27.75,32160,0
2008-05-27,27.961,28.249,27.952,28.249,7821,0
2008-05-28,28.42,28.42,28.22,28.391,10299,0
2008-05-29,28.396,28.736,28.396,28.624,25619,0
2008-05-30,28.858,29.051,28.825,28.923,33955,0
2008-06-02,28.796,28.796,28.313,28.558,28881,0
2008-06-03,28.643,28.858,28.249,28.5,42619,0
2008-06-04,28.472,28.83,28.472,28.676,13821,0
2008-06-05,28.8,29.104,28.786,29.094,69493,0
2008-06-06,28.619,28.723,28.263,28.268,9416,0
2008-06-09,28.316,28.316,27.745,27.996,25763,0
2008-06-10,27.834,28.119,27.815,27.974,12203,0
2008-06-11,27.867,27.871,27.354,27.354,15774,0
2008-06-12,27.565,27.754,27.223,27.377,18403,0
2008-06-13,27.551,27.928,27.517,27.894,9293,0
2008-06-16,27.777,28.201,27.777,28.11,12137,0
2008-06-17,28.282,28.29,28.011,28.105,31933,0
2008-06-18,27.688,27.807,27.512,27.626,48053,0
2008-06-19,27.541,28.105,27.447,27.992,21011,0
2008-06-20,27.536,27.536,27.177,27.265,48023,0
2008-06-23,27.246,27.246,26.949,27.034,26949,0
2008-06-24,26.968,27.162,26.728,26.892,16246,0
2008-06-25,27.057,27.411,27.057,27.335,12997,0
2008-06-26,26.79,26.79,26.221,26.263,19357,0
2008-06-27,26.215,26.215,25.796,26.149,6245,0
2008-06-30,26.131,26.245,25.995,26.095,10347,0
2008-07-01,25.727,26.104,25.508,26.062,42052,0
2008-07-02,26.268,26.268,25.668,25.69,19357,0
2008-07-03,25.816,25.816,25.409,25.65,16102,0
2008-07-07,25.83,26.183,25.544,26.108,22044,0
2008-07-08,25.69,26.221,25.616,26.221,750153,0
2008-07-09,26.091,26.14,25.489,25.489,305948,0
2008-07-10,25.586,25.782,25.333,25.713,45554,0
2008-07-11,25.386,25.616,25.051,25.29,34927,0
2008-07-14,25.381,25.381,24.906,25.153,37224,0
2008-07-15,24.429,25.333,24.239,24.994,81641,0
2008-07-16,25.2,25.745,25.078,25.723,46384,0
2008-07-17,25.82,26.113,25.596,26.028,60870,0
2008-07-18,26.121,26.121,25.645,25.883,13065,0
2008-07-21,25.94,26.024,25.626,25.731,42692,0
2008-07-22,25.343,25.499,25.158,25.499,45929,0
2008-07-23,25.849,25.99,25.582,25.718,51092,0
2008-07-24,25.63,25.63,25.329,25.329,11173,0
2008-07-25,25.4,25.759,25.396,25.759,24012,0
2008-07-28,25.907,25.907,25.163,25.19,14385,0
2008-07-29,25.195,25.917,25.177,25.859,53812,0
2008-07-30,26.024,26.086,25.703,25.95,45671,0
2008-07-31,25.69,26.281,25.677,26.048,23187,0
2008-08-01,26.072,26.072,25.572,26.028,434453,0
2008-08-04,25.864,26.053,25.84,25.878,23626,0
2008-08-05,26.32,26.591,26.117,26.591,58541,0
2008-08-06,26.79,26.875,26.268,26.829,55376,0
2008-08-07,26.131,26.987,26.131,26.728,29984,0
2008-08-08,26.875,27.288,26.734,27.233,41752,0
2008-08-11,27.626,27.712,27.124,27.456,42785,0
2008-08-12,27.768,27.768,27.26,27.405,51922,0
2008-08-13,27.227,27.475,26.983,27.358,25737,0
2008-08-14,27.095,27.593,27.095,27.447,20737,0
2008-08-15,27.783,27.783,27.354,27.421,7303,0
2008-08-18,27.469,27.469,26.897,26.945,25058,0
2008-08-19,26.79,26.814,26.595,26.676,14454,0
2008-08-20,26.902,26.902,26.521,26.704,7333,0
2008-08-21,26.254,26.517,26.254,26.485,11114,0
2008-08-22,26.8,26.935,26.704,26.857,8039,0
2008-08-25,26.796,26.796,26.324,26.383,27358,0
2008-08-26,26.324,26.475,26.183,26.31,18214,0
2008-08-27,26.709,26.738,25.892,26.568,13575,0
2008-08-28,26.748,26.86,26.728,26.82,19886,0
2008-08-29,26.521,26.521,26.113,26.201,21907,0
2008-09-02,26.525,26.609,25.82,25.849,21847,0
2008-09-03,25.718,25.718,25.315,25.475,31126,0
2008-09-04,25.153,25.181,24.698,24.749,9299,0
2008-09-05,24.477,24.735,24.288,24.693,14152,0
2008-09-08,24.811,24.811,24.435,24.712,32232,0
2008-09-09,24.622,24.622,24.059,24.064,66471,0
2008-09-10,24.012,24.511,24.012,24.322,6941,0
2008-09-11,23.5,24.429,23.433,24.341,17361,0
2008-09-12,24.112,24.558,24.106,24.558,4440,0
2008-09-15,23.149,24.361,22.133,23.894,119633,0
2008-09-16,22.859,24.054,22.859,23.802,32276,0
2008-09-17,24.22,24.22,22.753,22.753,65360,0
2008-09-18,22.418,23.632,22.397,23.542,64149,0
2008-09-19,22.155,24.439,22.155,24.293,174697,0
2008-09-22,24.92,24.92,23.217,23.217,22824,0
2008-09-23,22.513,23.673,22.432,22.969,77830,0
2008-09-24,23.031,23.25,22.925,23.063,25177,0
2008-09-25,23.097,23.664,23.031,23.424,16396,0
2008-09-26,23.068,23.172,22.813,23.122,28968,0
2008-09-29,22.701,22.701,14.314,20.284,220226,0
2008-09-30,20.588,22.076,20.588,21.765,33161,0
2008-10-01,21.456,21.901,21.283,21.723,185383,0
2008-10-02,20.92,20.971,20.621,20.689,36288,0
2008-10-03,20.814,21.211,20.208,20.242,27181,0
2008-10-06,19.189,19.592,18.255,19.228,54683,0
2008-10-07,19.213,19.213,17.902,17.941,61148,0
2008-10-08,16.973,18.538,16.929,17.95,73197,0
2008-10-09,17.902,18.24,16.939,17.102,80169,0
2008-10-10,15.584,17.704,12.962,16.408,83936,0
2008-10-13,17.785,18.669,17.752,18.669,136190,0
2008-10-14,20.093,21.101,17.945,18.438,48787,0
2008-10-15,18.072,18.072,16.561,16.609,30855,0
2008-10-16,16.5,17.197,15.787,16.618,526388,0
2008-10-17,16.813,17.95,16.813,17.394,49136,0
2008-10-20,17.032,17.849,17.032,17.654,78850,0
2008-10-21,17.404,17.565,16.915,17.015,27089,0
2008-10-22,16.375,16.877,16.098,16.314,60925,0
2008-10-23,16.181,16.595,15.594,16.163,70629,0
2008-10-24,14.115,16.191,14.115,16.107,78744,0
2008-10-27,15.493,16.248,15.493,15.508,7424,0
2008-10-28,15.759,17.094,15.652,17.094,28591,0
2008-10-29,17.061,17.738,16.91,17.141,33475,0
2008-10-30,18.086,18.086,17.276,17.624,33461,0
2008-10-31,17.384,17.873,17.324,17.584,78485,0
2008-11-03,17.648,17.742,17.408,17.466,21223,0
2008-11-04,18.423,18.423,17.709,18.171,516687,0
2008-11-05,18.404,18.404,17.324,17.346,19554,0
2008-11-06,17.005,17.005,16.134,16.134,29451,0
2008-11-07,16.451,16.595,16.342,16.481,105476,0
2008-11-10,17.015,17.015,16.176,16.242,47457,0
2008-11-11,15.826,16.084,15.656,15.859,36140,0
2008-11-12,15.457,15.457,14.947,15.012,21426,0
2008-11-13,14.701,16.017,14.323,16.017,636093,0
2008-11-14,15.493,16.065,15.252,15.508,41554,0
2008-11-17,14.933,15.581,14.766,14.766,54206,0
2008-11-18,14.757,15.077,14.462,14.761,522495,0
2008-11-19,15.016,15.02,14.138,14.148,32653,0
2008-11-20,13.823,14.5,13.432,13.495,64153,0
2008-11-21,13.325,14.058,13.325,13.935,88328,0
2008-11-24,13.762,15.266,13.762,15.13,60995,0
2008-11-25,14.847,15.499,14.609,14.961,511314,0
2008-11-26,14.5,15.584,14.5,15.566,42344,0
2008-11-28,15.13,15.508,15.13,15.499,11675,0
2008-12-01,14.993,14.993,14.477,14.49,33262,0
2008-12-02,14.405,14.894,14.405,14.781,31078,0
2008-12-03,14.688,15.342,14.688,15.327,36537,0
2008-12-04,14.918,15.295,14.542,14.599,48524,0
2008-12-05,14.2,15.37,14.2,15.37,33018,0
2008-12-08,15.647,16.181,15.647,16.074,52247,0
2008-12-09,16.07,16.555,15.952,16.055,17901,0
2008-12-10,15.909,16.271,15.909,16.195,329593,0
2008-12-11,16.098,16.225,15.598,15.598,686367,0
2008-12-12,15.429,15.999,15.366,15.929,25698,0
2008-12-15,15.919,15.919,15.561,15.712,74936,0
2008-12-16,15.661,16.528,15.661,16.464,33766,0
2008-12-17,16.681,16.681,16.134,16.381,86318,0
2008-12-18,16.314,16.323,15.854,15.933,150146,0
2008-12-19,16.107,16.276,15.989,16.084,205607,0
2008-12-22,15.999,15.999,15.356,15.561,29540,0
2008-12-23,15.83,15.83,15.42,15.537,64303,0
2008-12-24,15.177,15.508,15.177,15.493,82310,0
2008-12-26,15.389,15.443,15.374,15.416,16334,0
2008-12-29,15.276,15.29,15.147,15.209,51643,0
2008-12-30,14.819,15.721,14.819,15.717,43920,0
2008-12-31,15.679,16.07,15.679,15.943,27870,0
2009-01-02,15.947,16.681,15.909,16.662,12016,0
2009-01-05,16.684,16.784,16.555,16.604,21297,0
2009-01-06,16.704,17.461,16.704,17.243,698087,0
2009-01-07,16.827,17,16.742,16.872,11982,0
2009-01-08,16.622,16.886,16.371,16.886,18438,0
2009-01-09,16.561,16.714,16.477,16.534,10740,0
2009-01-12,16.432,16.514,15.984,16.157,12703,0
2009-01-13,16.107,16.21,15.877,16.107,16851,0
2009-01-14,15.647,15.656,15.313,15.523,14711,0
2009-01-15,15.476,15.891,15.248,15.807,54333,0
2009-01-16,16.117,16.117,15.575,16.036,66056,0
2009-01-20,15.792,15.792,15.048,15.058,103101,0
2009-01-21,15.086,15.797,15.086,15.797,56765,0
2009-01-22,15.238,15.637,15.214,15.489,47773,0
2009-01-23,14.688,15.943,14.688,15.74,88440,0
2009-01-26,15.849,16.104,15.628,15.792,103641,0
2009-01-27,15.821,16.134,15.821,16.06,85326,0
2009-01-28,16.408,16.86,16.385,16.694,56549,0
2009-01-29,16.305,16.305,16.089,16.094,18362,0
2009-01-30,16.185,16.225,15.637,15.642,54194,0
2009-02-02,15.448,16.002,15.448,15.929,51653,0
2009-02-03,16.074,16.314,15.943,16.262,17856,0
2009-02-04,16.442,16.699,16.305,16.342,40381,0
2009-02-05,16.111,16.91,16.098,16.718,79234,0
2009-02-06,17,17.389,17,17.276,1474704,0
2009-02-09,17.319,17.47,17.212,17.36,125901,0
2009-02-10,17.193,17.342,16.442,16.551,139885,0
2009-02-11,16.57,16.57,16.111,16.347,71206,0
2009-02-12,16.919,16.919,15.979,16.474,199666,0
2009-02-13,16.468,16.613,16.361,16.477,41887,0
2009-02-17,15.661,15.962,15.661,15.703,64629,0
2009-02-18,15.909,15.989,15.581,15.735,116259,0
2009-02-19,15.802,15.83,15.016,15.171,126446,0
2009-02-20,14.918,15.448,14.918,15.248,188882,0
2009-02-23,15.361,15.366,14.609,14.658,90437,0
2009-02-24,14.706,15.347,14.706,15.238,92786,0
2009-02-25,15.134,15.476,14.923,15.218,41770,0
2009-02-26,15.262,15.466,14.983,15.007,41398,0
2009-02-27,14.805,15.181,14.781,14.974,99212,0
2009-03-02,14.542,14.928,14.323,14.367,79007,0
2009-03-03,14.424,14.751,14.362,14.552,150000,0
2009-03-04,14.632,15.228,14.632,15.044,77574,0
2009-03-05,14.729,15.002,14.538,14.575,225354,0
2009-03-06,14.706,14.715,14.096,14.42,436305,0
2009-03-09,14.524,14.71,14.015,14.105,514138,0
2009-03-10,14.467,15.171,14.467,15.171,35952,0
2009-03-11,15.286,15.693,15.248,15.581,108937,0
2009-03-12,15.693,16.094,15.389,16.074,60658,0
2009-03-13,16.002,16.094,15.782,16.008,108366,0
2009-03-16,16.094,16.107,15.754,15.754,46194,0
2009-03-17,15.909,16.276,15.891,16.276,11424,0
2009-03-18,16.541,17.384,16.541,17.102,51801,0
2009-03-19,17.452,17.452,17.094,17.15,104041,0
2009-03-20,17.088,17.226,16.547,16.609,76243,0
2009-03-23,16.905,17.569,16.905,17.569,33516,0
2009-03-24,17.226,17.538,17.193,17.236,107883,0
2009-03-25,17.452,17.565,16.803,17.046,17333,0
2009-03-26,17.432,17.844,17.38,17.816,376883,0
2009-03-27,17.442,17.509,17.266,17.31,18304,0
2009-03-30,17.27,17.27,16.51,16.69,31351,0
2009-03-31,16.761,17.248,16.761,16.939,21089,0
2009-04-01,16.775,17.398,16.775,17.366,24063,0
2009-04-02,17.738,18.366,17.738,17.95,24693,0
2009-04-03,18.352,18.533,18.124,18.509,34488,0
2009-04-06,18.433,18.433,17.839,18.181,193673,0
2009-04-07,17.738,17.835,17.532,17.62,152494,0
2009-04-08,17.849,18.209,17.849,18.148,157314,0
2009-04-09,18.733,18.742,18.348,18.728,31151,0
2009-04-13,18.616,18.71,18.443,18.659,35902,0
2009-04-14,18.5,18.693,18.343,18.494,126824,0
2009-04-15,18.281,18.315,17.996,18.315,69187,0
2009-04-16,18.636,18.983,18.419,18.912,34792,0
2009-04-17,18.86,19.137,18.733,19.027,43821,0
2009-04-20,18.898,18.917,18.556,18.636,19012,0
2009-04-21,18.385,18.932,18.385,18.912,174235,0
2009-04-22,18.875,19.504,18.875,19.119,143728,0
2009-04-23,19.342,19.342,18.87,19.266,225610,0
2009-04-24,19.607,19.807,19.266,19.731,255576,0
2009-04-27,19.47,19.741,19.342,19.494,110508,0
2009-04-28,19.232,19.48,19.18,19.299,144156,0
2009-04-29,19.524,19.83,19.397,19.588,128997,0
2009-04-30,19.612,20.036,19.559,19.689,121081,0
2009-05-01,19.811,19.853,19.504,19.803,138189,0
2009-05-04,20.111,20.266,19.928,20.266,66891,0
2009-05-05,20.38,20.38,19.519,20.266,34064,0
2009-05-06,20.694,20.694,19.996,20.352,110771,0
2009-05-07,20.665,20.858,19.466,19.631,46326,0
2009-05-08,20.05,20.05,19.402,19.645,92737,0
2009-05-11,19.27,19.773,19.041,19.559,71648,0
2009-05-12,19.811,19.811,19.161,19.374,46732,0
2009-05-13,19.127,19.161,18.775,18.827,50556,0
2009-05-14,18.87,19.27,18.87,19.087,89460,0
2009-05-15,19.099,19.328,19.099,19.152,25486,0
2009-05-18,19.434,19.726,19.28,19.703,70778,0
2009-05-19,19.626,20.054,19.626,19.858,43063,0
2009-05-20,20.002,20.205,19.745,19.783,56497,0
2009-05-21,19.626,19.741,19.328,19.519,57565,0
2009-05-22,19.476,19.649,19.27,19.509,37401,0
2009-05-26,19.509,20.178,19.509,20.144,184058,0
2009-05-27,20.266,20.417,20.002,20.002,28463,0
2009-05-28,20.135,20.375,19.966,20.328,39682,0
2009-05-29,20.395,20.539,20.256,20.539,70146,0
2009-06-01,20.916,21.436,20.818,21.336,102957,0
2009-06-02,21.101,21.442,21.101,21.245,45340,0
2009-06-03,21.144,21.144,20.698,20.948,180976,0
2009-06-04,21.023,21.231,20.984,21.226,35685,0
2009-06-05,21.426,21.426,21.054,21.241,38689,0
2009-06-08,21.036,21.269,20.868,21.221,202806,0
2009-06-09,21.393,21.676,21.384,21.588,30571,0
2009-06-10,21.69,21.69,21.251,21.536,15611,0
2009-06-11,21.536,21.945,21.536,21.802,23484,0
2009-06-12,21.662,21.662,21.341,21.626,37575,0
2009-06-15,21.417,21.417,21.023,21.187,17490,0
2009-06-16,21.279,21.355,20.976,21.027,22565,0
2009-06-17,20.984,21.217,20.78,21.069,44298,0
2009-06-18,20.864,21.091,20.864,20.971,38499,0
2009-06-19,21.036,21.211,20.98,21.101,107459,0
2009-06-22,20.84,20.85,20.323,20.332,49721,0
2009-06-23,20.238,20.417,20.163,20.361,41469,0
2009-06-24,20.57,20.912,20.57,20.722,61001,0
2009-06-25,20.612,21.106,20.547,21.064,34152,0
2009-06-26,21.036,21.231,21.036,21.168,357797,0
2009-06-29,21.245,21.361,21.097,21.259,66288,0
2009-06-30,21.207,21.378,20.999,21.149,31172,0
2009-07-01,21.288,21.47,21.221,21.221,66921,0
2009-07-02,20.971,20.971,20.728,20.728,24065,0
2009-07-06,20.64,20.703,20.408,20.617,23387,0
2009-07-07,20.64,20.64,20.068,20.068,231053,0
2009-07-08,20.129,20.154,19.873,20.111,113340,0
2009-07-09,20.228,20.426,20.214,20.276,41132,0
2009-07-10,20.436,20.446,20.135,20.365,55720,0
2009-07-13,20.375,20.761,20.098,20.746,95114,0
2009-07-14,20.655,20.835,20.655,20.809,21972,0
2009-07-15,21.265,21.718,21.265,21.69,50730,0
2009-07-16,21.527,21.958,21.46,21.915,33715,0
2009-07-17,21.939,22.128,21.808,22.128,98096,0
2009-07-20,22.151,22.387,22.151,22.377,76885,0
2009-07-21,22.441,22.446,22.169,22.446,92053,0
2009-07-22,22.377,22.714,22.377,22.655,43302,0
2009-07-23,22.655,23.358,22.655,23.283,353500,0
2009-07-24,22.864,23.14,22.706,23.135,129515,0
2009-07-27,23.082,23.194,22.845,23.078,23289,0
2009-07-28,22.877,23.112,22.729,23.107,71474,0
2009-07-29,22.964,22.964,22.67,22.84,44196,0
2009-07-30,23.126,23.278,23.021,23.025,48657,0
2009-07-31,23.001,23.265,22.95,23.088,51493,0
2009-08-03,23.358,23.428,23.25,23.414,119899,0
2009-08-04,23.354,23.555,23.307,23.443,49982,0
2009-08-05,23.518,23.518,23.112,23.283,41190,0
2009-08-06,23.337,23.337,23.045,23.153,52888,0
2009-08-07,23.414,23.528,23.269,23.368,52720,0
2009-08-10,23.278,23.34,23.082,23.185,33997,0
2009-08-11,23.116,23.149,22.816,22.916,32356,0
2009-08-12,22.877,23.545,22.67,23.368,45785,0
2009-08-13,23.537,23.537,23.358,23.528,38211,0
2009-08-14,23.373,23.404,23.048,23.199,26757,0
2009-08-17,22.803,22.803,22.518,22.537,195237,0
2009-08-18,22.714,22.978,22.714,22.925,15153,0
2009-08-19,22.589,23.054,22.589,22.992,31220,0
2009-08-20,22.95,23.278,22.95,23.222,29036,0
2009-08-21,23.491,23.664,23.358,23.64,38001,0
2009-08-24,23.759,23.759,23.428,23.477,21105,0
2009-08-25,23.532,23.603,23.438,23.458,36155,0
2009-08-26,23.509,23.607,23.404,23.505,25730,0
2009-08-27,23.477,23.673,23.25,23.669,52184,0
2009-08-28,24.054,24.2,23.687,23.839,189090,0
2009-08-31,23.569,23.569,23.395,23.528,63079,0
2009-09-01,23.424,23.848,23.007,23.078,158906,0
2009-09-02,23.025,23.265,22.997,23.172,23261,0
2009-09-03,23.283,23.404,23.194,23.387,25345,0
2009-09-04,23.418,23.839,23.4,23.797,20870,0
2009-09-08,24.139,24.139,23.931,24.098,36481,0
2009-09-09,24.106,24.411,24.069,24.374,46589,0
2009-09-10,24.411,24.778,24.369,24.769,40940,0
2009-09-11,24.854,24.92,24.722,24.759,22260,0
2009-09-14,24.678,24.854,24.669,24.844,12587,0
2009-09-15,24.873,25.121,24.873,25.073,30467,0
2009-09-16,25.234,25.39,25.106,25.381,52220,0
2009-09-17,25.333,25.386,25.112,25.172,51149,0
2009-09-18,25.275,25.315,25.102,25.252,27808,0
2009-09-21,25.078,25.229,25.032,25.167,16632,0
2009-09-22,25.329,25.413,25.261,25.396,16713,0
2009-09-23,25.371,25.735,25.242,25.242,33624,0
2009-09-24,25.366,25.366,24.759,24.878,39379,0
2009-09-25,24.641,24.726,24.439,24.511,39731,0
2009-09-28,24.712,25.134,24.712,24.976,17832,0
2009-09-29,25.004,25.088,24.769,24.84,48031,0
2009-09-30,24.93,25.112,24.641,24.99,19851,0
2009-10-01,24.916,24.916,24.27,24.28,39989,0
2009-10-02,24.05,24.341,24.021,24.098,41808,0
2009-10-05,24.186,24.42,24.172,24.378,23364,0
2009-10-06,24.545,24.911,24.545,24.821,43102,0
2009-10-07,24.864,24.897,24.726,24.854,15051,0
2009-10-08,25.051,25.239,24.92,25.116,34949,0
2009-10-09,25.229,25.357,25.21,25.348,18743,0
2009-10-12,25.489,25.549,25.252,25.386,15039,0
2009-10-13,25.338,25.479,25.242,25.445,12189,0
2009-10-14,25.854,25.864,25.695,25.844,36527,0
2009-10-15,25.62,25.673,25.479,25.578,42300,0
2009-10-16,25.422,25.422,25.125,25.319,55732,0
2009-10-19,25.362,25.668,25.343,25.653,40930,0
2009-10-20,25.723,25.759,25.338,25.516,32797,0
2009-10-21,25.512,25.811,25.333,25.343,25401,0
2009-10-22,25.3,25.508,25.004,25.431,37639,0
2009-10-23,25.768,25.768,25.362,25.413,6830,0
2009-10-26,25.445,25.718,25.19,25.257,15700,0
2009-10-27,25.239,25.381,24.769,24.816,27552,0
2009-10-28,24.726,24.803,24.244,24.265,79771,0
2009-10-29,24.541,24.868,24.497,24.854,44449,0
2009-10-30,24.797,24.797,24.121,24.181,41866,0
2009-11-02,24.2,24.531,23.956,24.261,155386,0
2009-11-03,24.073,24.391,24.073,24.391,23403,0
2009-11-04,24.467,24.678,24.401,24.415,38061,0
2009-11-05,24.739,25.051,24.669,25.028,43156,0
2009-11-06,24.911,25.167,24.906,25.019,14287,0
2009-11-09,25.242,25.596,25.242,25.596,154506,0
2009-11-10,25.544,25.735,25.489,25.586,93268,0
2009-11-11,25.844,25.954,25.681,25.792,49673,0
2009-11-12,25.786,25.912,25.568,25.63,24623,0
2009-11-13,25.768,25.954,25.673,25.864,37490,0
2009-11-16,26.086,26.277,26.086,26.187,74241,0
2009-11-17,26.131,26.235,25.981,26.229,52932,0
2009-11-18,26.245,26.245,25.936,26.072,60601,0
2009-11-19,25.844,25.844,25.475,25.668,30160,0
2009-11-20,25.436,25.52,25.329,25.485,17732,0
2009-11-23,25.782,25.986,25.727,25.844,30589,0
2009-11-24,25.912,25.912,25.673,25.782,38543,0
2009-11-25,25.868,25.94,25.849,25.926,13741,0
2009-11-27,25.455,25.606,24.911,25.475,10295,0
2009-11-30,25.465,25.586,25.267,25.544,28575,0
2009-12-01,25.772,26.058,25.451,25.954,22472,0
2009-12-02,26.014,26.173,25.922,25.976,17928,0
2009-12-03,26.034,26.215,25.826,25.826,23334,0
2009-12-04,26.211,26.296,25.713,26.053,30285,0
2009-12-07,26.086,26.215,26.038,26.053,25329,0
2009-12-08,25.94,26.028,25.753,25.844,35298,0
2009-12-09,25.84,26.053,25.64,26.014,16163,0
2009-12-10,26.144,26.229,26.028,26.044,20293,0
2009-12-11,26.225,26.225,25.83,25.883,10050,0
2009-12-14,26.144,26.144,25.995,26.135,8582,0
2009-12-15,26.072,26.201,26.038,26.038,9416,0
2009-12-16,26.197,26.452,26.197,26.33,18194,0
2009-12-17,26.235,26.235,25.971,26.019,50313,0
2009-12-18,26.201,26.373,26.113,26.373,45652,0
2009-12-21,26.471,26.728,26.471,26.632,27397,0
2009-12-22,26.748,26.81,26.714,26.776,25347,0
2009-12-23,26.883,27.015,26.768,27.01,29711,0
2009-12-24,27.081,27.191,27.024,27.191,21921,0
2009-12-28,27.27,27.27,27.095,27.233,91644,0
2009-12-29,27.27,27.27,27.1,27.162,67407,0
2009-12-30,27.191,27.33,27.066,27.33,156208,0
2009-12-31,27.308,27.308,27.076,27.076,19116,0
2010-01-04,27.335,27.498,27.255,27.387,35006,0
2010-01-05,27.401,27.479,27.241,27.396,39009,0
2010-01-06,27.381,27.381,27.147,27.227,44014,0
2010-01-07,27.157,27.162,27.015,27.095,79787,0
2010-01-08,27.091,27.274,26.987,27.265,214152,0
2010-01-11,27.33,27.345,27.047,27.204,26395,0
2010-01-12,27.02,27.02,26.728,26.851,34425,0
2010-01-13,27.029,27.308,26.851,27.241,34631,0
2010-01-14,27.204,27.373,27.204,27.33,26704,0
2010-01-15,27.288,27.345,26.86,26.983,170160,0
2010-01-19,26.954,27.279,26.954,27.26,39442,0
2010-01-20,26.983,26.983,26.581,26.834,24829,0
2010-01-21,26.977,27.172,26.563,26.632,47945,0
2010-01-22,26.572,26.572,25.811,25.811,52212,0
2010-01-25,25.971,26.076,25.811,25.926,36037,0
2010-01-26,25.731,26.104,25.727,25.82,22468,0
2010-01-27,25.749,25.945,25.663,25.873,20670,0
2010-01-28,26.034,26.034,25.281,25.479,58968,0
2010-01-29,25.7,25.811,24.868,24.976,104917,0
2010-02-01,25.139,25.441,25.139,25.417,177541,0
2010-02-02,25.39,25.749,25.376,25.708,144118,0
2010-02-03,25.549,25.849,25.549,25.792,23586,0
2010-02-04,25.525,25.525,25.041,25.041,67540,0
2010-02-05,25.041,25.257,24.797,25.252,108003,0
2010-02-08,25.2,25.4,25.098,25.116,21589,0
2010-02-09,25.39,25.544,25.177,25.353,105932,0
2010-02-10,25.396,25.426,25.129,25.309,17753,0
2010-02-11,25.315,25.768,25.22,25.718,21267,0
2010-02-12,25.431,25.74,25.357,25.7,26635,0
2010-02-16,25.878,26.159,25.796,26.159,13252,0
2010-02-17,26.235,26.254,26.076,26.221,27056,0
2010-02-18,26.167,26.462,26.144,26.452,914292,0
2010-02-19,26.34,26.572,26.32,26.466,83865,0
2010-02-22,26.535,26.563,26.368,26.397,39130,0
2010-02-23,26.33,26.349,25.849,25.981,47609,0
2010-02-24,26.091,26.421,26.091,26.315,28373,0
2010-02-25,25.936,26.183,25.74,26.153,29383,0
2010-02-26,26.183,26.254,26.034,26.215,21966,0
2010-03-01,26.397,26.681,26.349,26.681,37549,0
2010-03-02,26.796,26.921,26.647,26.691,21790,0
2010-03-03,26.796,26.897,26.657,26.714,19506,0
2010-03-04,26.734,26.768,26.525,26.768,11276,0
2010-03-05,26.958,27.177,26.925,27.147,22676,0
2010-03-08,27.157,27.368,27.157,27.335,70583,0
2010-03-09,27.233,27.57,27.187,27.405,23817,0
2010-03-10,27.421,27.773,27.421,27.745,39774,0
2010-03-11,27.654,27.763,27.565,27.763,21621,0
2010-03-12,27.889,27.889,27.673,27.75,96134,0
2010-03-15,27.65,27.763,27.546,27.673,67204,0
2010-03-16,27.668,28.024,27.668,28.006,70189,0
2010-03-17,28.014,28.316,28.014,28.101,85182,0
2010-03-18,28.11,28.215,28.087,28.181,17361,0
2010-03-19,28.191,28.191,27.797,27.876,42397,0
2010-03-22,27.964,28.253,27.928,28.143,73656,0
2010-03-23,28.263,28.504,28.215,28.482,19299,0
2010-03-24,28.372,28.372,28.152,28.152,19771,0
2010-03-25,28.415,28.548,28.162,28.162,19983,0
2010-03-26,28.243,28.334,28.063,28.152,13021,0
2010-03-29,28.225,28.276,28.133,28.162,6513,0
2010-03-30,28.205,28.324,28.138,28.215,11058,0
2010-03-31,28.096,28.263,28.082,28.105,28936,0
2010-04-01,28.243,28.396,27.889,28.029,30901,0
2010-04-05,28.129,28.415,28.129,28.415,48643,0
2010-04-06,28.215,28.5,28.205,28.442,43432,0
2010-04-07,28.372,28.448,28.195,28.313,80366,0
2010-04-08,28.058,28.33,28.038,28.276,32168,0
2010-04-09,28.276,28.518,28.276,28.518,27405,0
2010-04-12,28.543,28.75,28.543,28.681,20031,0
2010-04-13,28.619,28.753,28.514,28.728,31192,0
2010-04-14,28.979,29.319,28.979,29.299,190652,0
2010-04-15,29.294,29.444,29.271,29.394,62137,0
2010-04-16,29.251,29.251,28.763,28.941,59741,0
2010-04-19,28.81,28.923,28.543,28.908,68589,0
2010-04-20,29.027,29.121,28.899,29.121,64251,0
2010-04-21,29.141,29.214,28.881,29.041,69603,0
2010-04-22,28.572,28.999,28.348,28.999,32960,0
2010-04-23,29.04,29.163,28.902,29.163,21460,0
2010-04-26,29.141,29.233,29.022,29.107,56168,0
2010-04-27,28.999,29.074,28.387,28.42,67645,0
2010-04-28,28.552,28.552,28.138,28.387,90201,0
2010-04-29,28.5,28.709,28.49,28.709,31342,0
2010-04-30,28.714,28.714,28.053,28.053,42328,0
2010-05-03,28.253,28.486,28.176,28.372,74282,0
2010-05-04,28.001,28.001,27.279,27.494,77889,0
2010-05-05,27.233,27.526,27.1,27.265,78116,0
2010-05-06,27.162,27.415,24.166,26.503,215493,0
2010-05-07,26.3,26.632,25.417,25.99,136722,0
2010-05-10,27.147,27.321,26.968,27.119,75345,0
2010-05-11,26.935,27.484,26.935,27.095,34189,0
2010-05-12,27.167,27.593,27.167,27.546,23847,0
2010-05-13,27.469,27.644,27.061,27.085,26281,0
2010-05-14,26.87,26.87,26.167,26.531,58860,0
2010-05-17,26.572,26.652,26.191,26.629,82553,0
2010-05-18,26.814,26.906,26.1,26.201,392154,0
2010-05-19,26.135,26.387,25.801,26.126,59143,0
2010-05-20,25.508,25.578,25.129,25.357,117570,0
2010-05-21,24.726,25.703,24.656,25.525,181623,0
2010-05-24,25.46,25.681,25.357,25.357,37695,0
2010-05-25,24.66,25.333,24.571,25.329,67411,0
2010-05-26,25.549,25.806,25.073,25.177,117320,0
2010-05-27,25.731,26.144,25.695,26.144,60036,0
2010-05-28,26.117,26.117,25.653,25.912,71648,0
2010-06-01,25.64,26.086,25.544,25.558,30778,0
2010-06-02,25.645,26.076,25.554,26.076,7917,0
2010-06-03,26.163,26.456,26.14,26.456,11791,0
2010-06-04,25.958,26.167,25.47,25.494,23421,0
2010-06-07,25.586,25.731,24.99,25.023,86138,0
2010-06-08,24.986,25.092,24.684,25.088,28883,0
2010-06-09,25.214,25.563,24.92,24.92,16993,0
2010-06-10,25.295,25.626,25.295,25.616,27942,0
2010-06-11,25.489,25.82,25.489,25.786,14462,0
2010-06-14,26.167,26.215,25.849,25.859,21931,0
2010-06-15,26.315,26.704,26.273,26.7,20101,0
2010-06-16,26.479,26.657,26.402,26.525,30984,0
2010-06-17,26.7,26.762,26.456,26.743,36654,0
2010-06-18,26.691,26.748,26.54,26.629,246651,0
2010-06-21,26.93,26.93,26.201,26.3,11328,0
2010-06-22,26.412,26.508,25.931,25.931,27583,0
2010-06-23,26.014,26.028,25.753,26.01,33630,0
2010-06-24,25.806,25.806,25.366,25.366,15171,0
2010-06-25,25.3,25.512,25.167,25.39,17283,0
2010-06-28,25.234,25.499,25.234,25.386,5688,0
2010-06-29,25.032,25.032,24.229,24.28,128705,0
2010-06-30,24.329,24.635,24.06,24.145,45418,0
2010-07-01,24.224,24.224,23.654,24.147,95100,0
2010-07-02,24.166,24.229,23.926,24.079,39035,0
2010-07-06,24.411,24.581,23.96,24.116,36242,0
2010-07-07,24.2,25.059,24.2,25.059,9015,0
2010-07-08,25.234,25.271,24.844,25.098,11249,0
2010-07-09,25.195,25.343,25.172,25.343,3298,0
2010-07-12,25.281,25.596,25.281,25.572,15181,0
2010-07-13,25.782,26.113,25.731,26.113,37260,0
2010-07-14,26.14,26.324,26.076,26.126,24020,0
2010-07-15,26.254,26.254,25.922,26.221,29857,0
2010-07-16,25.954,25.954,25.494,25.52,38266,0
2010-07-19,25.63,25.888,25.554,25.878,31080,0
2010-07-20,25.4,25.931,25.261,25.931,49849,0
2010-07-21,26.034,26.034,25.371,25.404,19634,0
2010-07-22,25.759,26.306,25.759,26.191,20123,0
2010-07-23,25.971,26.324,25.878,26.324,29304,0
2010-07-26,26.225,26.512,26.225,26.512,9761,0
2010-07-27,26.619,26.619,26.334,26.43,14977,0
2010-07-28,26.364,26.442,26.1,26.177,16912,0
2010-07-29,26.373,26.383,25.782,26.004,24218,0
2010-07-30,25.635,26.113,25.635,25.995,20661,0
2010-08-02,26.259,26.563,26.206,26.525,27841,0
2010-08-03,26.402,26.402,26.221,26.245,21235,0
2010-08-04,26.344,26.531,26.225,26.531,13925,0
2010-08-05,26.392,26.43,26.3,26.397,16240,0
2010-08-06,26.135,26.306,25.936,26.3,57987,0
2010-08-09,26.354,26.489,26.31,26.442,6413,0
2010-08-10,26.215,26.235,25.854,26.081,62801,0
2010-08-11,25.635,25.635,25.261,25.381,20074,0
2010-08-12,24.864,24.99,24.492,24.821,32352,0
2010-08-13,24.981,24.981,24.797,24.806,32597,0
2010-08-16,24.632,24.966,24.632,24.811,17660,0
2010-08-17,24.994,25.281,24.994,25.181,19941,0
2010-08-18,25.098,25.39,25.036,25.309,5001,0
2010-08-19,25.242,25.242,24.952,25.073,67628,0
2010-08-20,25.045,25.247,25.045,25.214,35165,0
2010-08-23,25.417,25.431,25.036,25.064,10611,0
2010-08-24,24.763,24.878,24.577,24.669,32072,0
2010-08-25,24.449,24.84,24.406,24.749,83291,0
2010-08-26,24.773,24.778,24.473,24.591,43633,0
2010-08-27,24.688,24.85,24.288,24.83,36573,0
2010-08-30,24.712,24.793,24.473,24.473,14454,0
2010-08-31,24.341,24.429,24.152,24.248,17229,0
2010-09-01,24.622,25.129,24.622,25.054,22656,0
2010-09-02,25.088,25.404,25.088,25.404,14663,0
2010-09-03,25.695,25.849,25.596,25.782,37506,0
2010-09-07,25.708,25.708,25.592,25.635,5322,0
2010-09-08,25.668,25.873,25.668,25.835,42107,0
2010-09-09,26.14,26.183,25.945,25.99,18895,0
2010-09-10,25.971,25.995,25.731,25.892,20672,0
2010-09-13,26.296,26.452,26.239,26.439,7982,0
2010-09-14,26.397,26.672,26.397,26.512,10946,0
2010-09-15,26.416,26.662,26.364,26.632,16503,0
2010-09-16,26.6,26.714,26.55,26.714,26168,0
2010-09-17,26.88,26.88,26.642,26.743,69798,0
2010-09-20,26.796,27.153,26.776,27.153,19139,0
2010-09-21,27.071,27.274,27.005,27.061,129357,0
2010-09-22,26.935,27.01,26.714,26.843,39690,0
2010-09-23,26.642,27.02,26.642,26.776,16421,0
2010-09-24,27.11,27.451,27.11,27.442,28729,0
2010-09-27,27.425,27.465,27.26,27.33,27750,0
2010-09-28,27.373,27.475,27.047,27.475,51616,0
2010-09-29,27.33,27.489,27.308,27.411,42282,0
2010-09-30,27.548,27.585,27.193,27.342,14142,0
2010-10-01,27.456,27.456,27.227,27.298,28435,0
2010-10-04,27.2,27.274,26.958,27.061,6235,0
2010-10-05,27.396,27.815,27.396,27.787,28373,0
2010-10-06,27.659,27.659,27.143,27.274,5842,0
2010-10-07,27.461,27.502,27.21,27.502,33268,0
2010-10-08,27.502,27.726,27.241,27.726,15859,0
2010-10-11,27.787,27.787,27.593,27.593,7359,0
2010-10-12,27.349,27.914,27.349,27.914,43960,0
2010-10-13,28.138,28.272,28.138,28.167,11159,0
2010-10-14,28.313,28.363,28.115,28.115,12896,0
2010-10-15,28.387,28.562,28.22,28.562,16336,0
2010-10-18,28.576,28.591,28.438,28.581,11731,0
2010-10-19,28.133,28.396,27.918,28.096,63415,0
2010-10-20,28.415,28.552,28.258,28.543,13869,0
2010-10-21,28.714,28.758,28.33,28.543,31649,0
2010-10-22,28.624,28.894,28.576,28.885,4485,0
2010-10-25,29.104,29.145,28.985,29.031,95879,0
2010-10-26,28.862,29.098,28.773,29.061,12039,0
2010-10-27,28.946,29.247,28.927,29.247,13252,0
2010-10-28,29.319,29.319,29.127,29.285,18202,0
2010-10-29,29.297,29.435,29.297,29.374,101891,0
2010-11-01,29.444,29.52,29.131,29.271,52052,0
2010-11-02,29.487,29.591,29.418,29.491,49011,0
2010-11-03,29.491,29.672,29.309,29.634,48265,0
2010-11-04,29.992,30.137,29.992,30.037,34690,0
2010-11-05,30.094,30.094,29.934,29.983,19239,0
2010-11-08,29.963,30.151,29.963,30.079,14680,0
2010-11-09,30.198,30.319,29.909,29.909,10726,0
2010-11-10,30.062,30.179,29.83,30.175,38288,0
2010-11-11,29.539,29.722,29.356,29.722,41907,0
2010-11-12,29.601,29.774,29.299,29.418,16153,0
2010-11-15,29.515,29.535,29.404,29.454,5332,0
2010-11-16,29.089,29.136,28.7,28.8,12363,0
2010-11-17,28.825,29.117,28.49,28.853,28272,0
2010-11-18,29.275,29.577,29.251,29.515,30820,0
2010-11-19,29.525,29.75,29.525,29.727,11819,0
2010-11-22,29.704,29.939,29.539,29.939,3013,0
2010-11-23,29.587,29.587,29.347,29.428,14169,0
2010-11-24,29.631,30.037,29.631,30.005,18384,0
2010-11-26,29.958,29.958,29.885,29.885,1670,0
2010-11-29,29.667,29.784,29.389,29.717,38941,0
2010-11-30,29.37,29.519,29.37,29.519,8828,0
2010-12-01,29.871,30.192,29.871,30.071,10647,0
2010-12-02,30.085,30.39,30.085,30.39,38320,0
2010-12-03,30.229,30.513,30.229,30.513,13363,0
2010-12-06,30.523,30.523,30.361,30.462,17587,0
2010-12-07,30.875,30.875,30.614,30.643,20898,0
2010-12-08,30.723,30.851,30.559,30.851,15734,0
2010-12-09,30.851,30.851,30.704,30.775,3087,0
2010-12-10,30.857,30.949,30.761,30.926,20101,0
2010-12-13,30.991,31.006,30.861,30.861,12738,0
2010-12-14,30.771,30.799,30.545,30.66,19257,0
2010-12-15,30.563,30.638,30.367,30.424,4824,0
2010-12-16,30.518,30.761,30.518,30.755,16394,0
2010-12-17,30.875,30.902,30.823,30.823,23817,0
2010-12-20,30.894,30.894,30.69,30.833,11555,0
2010-12-21,30.958,31.175,30.958,31.136,17706,0
2010-12-22,31.136,31.136,31.048,31.11,8570,0
2010-12-23,31.044,31.044,30.977,31.034,19452,0
2010-12-27,30.875,31.15,30.828,31.048,91475,0
2010-12-28,31.11,31.11,31.034,31.09,7783,0
2010-12-29,31.147,31.215,31.142,31.199,40787,0
2010-12-30,31.147,31.147,31.044,31.078,7545,0
2010-12-31,30.979,31.056,30.956,31.056,2685,0
2011-01-03,31.462,31.678,31.297,31.462,5391,0
2011-01-04,31.443,31.443,31.255,31.362,6288,0
2011-01-05,31.301,31.672,31.301,31.672,10696,0
2011-01-06,31.728,31.956,31.728,31.929,11207,0
2011-01-07,31.937,31.95,31.646,31.828,10925,0
2011-01-10,31.602,31.89,31.537,31.886,39138,0
2011-01-11,31.97,32.031,31.881,31.961,8248,0
2011-01-12,32.046,32.444,32.046,32.444,54782,0
2011-01-13,32.434,32.501,32.302,32.406,55402,0
2011-01-14,32.394,32.737,32.394,32.737,15804,0
2011-01-18,32.68,32.778,32.665,32.773,20653,0
2011-01-19,32.765,32.792,32.288,32.355,14283,0
2011-01-20,32.241,32.241,31.842,32.122,13769,0
2011-01-21,32.241,32.241,32.013,32.013,13704,0
2011-01-24,32.046,32.453,31.994,32.397,35092,0
2011-01-25,32.331,32.336,32.109,32.336,21594,0
2011-01-26,32.434,32.69,32.434,32.598,12128,0
2011-01-27,32.731,32.898,32.68,32.898,14498,0
2011-01-28,32.857,32.857,31.965,32.137,17311,0
2011-01-31,32.158,32.202,32,32.202,23165,0
2011-02-01,32.505,32.942,32.471,32.874,24497,0
2011-02-02,32.773,33.152,32.773,33.036,9921,0
2011-02-03,33.013,33.191,32.99,33.136,4149,0
2011-02-04,33.205,33.403,33.172,33.374,9402,0
2011-02-07,33.446,33.549,33.398,33.441,9580,0
2011-02-08,33.341,33.436,33.327,33.418,6716,0
2011-02-09,33.341,33.446,33.223,33.327,25647,0
2011-02-10,32.999,33.394,32.904,33.327,16513,0
2011-02-11,33.182,33.398,33.06,33.341,33009,0
2011-02-14,33.428,33.51,33.341,33.361,7764,0
2011-02-15,33.266,33.29,33.168,33.214,15728,0
2011-02-16,33.463,33.704,33.432,33.642,22048,0
2011-02-18,33.84,33.924,33.807,33.807,19239,0
2011-02-22,33.304,33.446,32.828,32.828,19975,0
2011-02-23,32.755,32.755,32.008,32.284,36260,0
2011-02-24,32.298,32.505,32.127,32.453,57086,0
2011-02-25,32.782,32.961,32.721,32.87,16388,0
2011-02-28,33.065,33.089,32.741,32.908,12041,0
2011-03-01,32.863,32.863,32.318,32.318,10112,0
2011-03-02,32.38,32.719,32.224,32.408,45532,0
2011-03-03,32.963,33.062,32.963,32.996,12460,0
2011-03-04,33.116,33.116,32.617,32.815,61669,0
2011-03-07,32.805,32.805,32.059,32.312,10900,0
2011-03-08,32.292,32.636,32.204,32.481,21522,0
2011-03-09,32.208,32.317,32.099,32.232,24735,0
2011-03-10,31.724,31.825,31.458,31.495,34714,0
2011-03-11,31.28,31.743,31.28,31.664,17930,0
2011-03-14,31.315,31.509,31.17,31.344,13807,0
2011-03-15,30.22,30.991,30.166,30.912,33126,0
2011-03-16,30.718,30.732,30.046,30.127,663309,0
2011-03-17,30.727,30.727,30.339,30.427,51352,0
2011-03-18,30.857,30.857,30.555,30.586,11837,0
2011-03-21,30.959,31.19,30.959,31.053,77677,0
2011-03-22,30.917,30.977,30.843,30.889,25737,0
2011-03-23,30.747,31.194,30.67,31.11,25018,0
2011-03-24,31.373,31.829,31.297,31.767,40381,0
2011-03-25,31.796,31.976,31.687,31.692,24173,0
2011-03-28,31.757,31.815,31.518,31.533,25570,0
2011-03-29,31.425,31.796,31.425,31.796,8346,0
2011-03-30,31.952,31.986,31.872,31.934,32419,0
2011-03-31,31.865,31.9,31.79,31.837,40035,0
2011-04-01,31.939,32.004,31.786,31.867,17361,0
2011-04-04,31.796,31.796,31.538,31.598,9750,0
2011-04-05,31.659,31.887,31.652,31.652,12357,0
2011-04-06,31.815,31.929,31.659,31.892,17736,0
2011-04-07,31.843,32.048,31.786,31.929,15296,0
2011-04-08,32.11,32.144,31.786,31.801,26535,0
2011-04-11,31.956,31.971,31.697,31.796,16410,0
2011-04-12,31.608,31.608,31.284,31.433,26348,0
2011-04-13,31.715,31.792,31.58,31.724,27331,0
2011-04-14,31.458,31.748,31.458,31.734,7119,0
2011-04-15,31.495,31.71,31.495,31.647,24046,0
2011-04-18,31.316,31.396,31.001,31.344,33044,0
2011-04-19,31.458,31.458,31.185,31.339,6480,0
2011-04-20,32.033,32.266,31.92,32.266,10408,0
2011-04-21,32.463,32.483,32.347,32.463,13250,0
2011-04-25,32.55,32.586,32.487,32.574,5608,0
2011-04-26,32.56,32.876,32.56,32.807,30663,0
2011-04-27,32.794,33.142,32.752,33.124,8005,0
2011-04-28,32.978,33.023,32.835,33.015,13322,0
2011-04-29,32.84,32.906,32.79,32.808,69260,0
2011-05-02,33.038,33.056,32.79,32.798,11330,0
2011-05-03,32.605,32.638,32.431,32.634,8764,0
2011-05-04,32.629,32.672,32.247,32.55,6620,0
2011-05-05,32.347,32.554,32.214,32.253,15240,0
2011-05-06,32.648,32.84,32.408,32.511,28199,0
2011-05-09,32.445,32.701,32.44,32.638,4604,0
2011-05-10,32.709,33.033,32.705,33.019,14846,0
2011-05-11,32.682,32.705,32.554,32.705,3720,0
2011-05-12,32.642,32.968,32.487,32.939,21297,0
2011-05-13,32.709,32.803,32.445,32.478,11901,0
2011-05-16,32.362,32.395,31.872,31.911,14187,0
2011-05-17,31.734,31.825,31.513,31.678,4640,0
2011-05-18,32.014,32.28,31.981,32.257,39780,0
2011-05-19,32.191,32.266,32.186,32.234,18300,0
2011-05-20,32.275,32.299,32.21,32.22,5310,0
2011-05-23,31.499,31.669,31.499,31.632,5234,0
2011-05-24,31.656,31.705,31.481,31.571,8208,0
2011-05-25,31.433,31.715,31.433,31.647,18705,0
2011-05-26,31.647,31.92,31.647,31.92,9330,0
2011-05-27,31.914,32.004,31.91,31.961,13420,0
2011-05-31,32.22,32.22,31.985,32.12,18117,0
2011-06-01,32.181,32.191,31.433,31.433,4568,0
2011-06-02,31.49,31.638,31.419,31.571,11132,0
2011-06-03,31.223,31.4,31.044,31.115,8879,0
2011-06-06,30.959,31.016,30.737,30.795,4201,0
2011-06-07,30.847,30.997,30.751,30.908,45459,0
2011-06-08,30.684,30.684,30.339,30.383,14690,0
2011-06-09,30.422,30.598,30.422,30.498,6458,0
2011-06-10,30.339,30.359,29.983,30.01,45576,0
2011-06-13,30.122,30.122,29.871,29.924,14208,0
2011-06-14,30.157,30.445,30.157,30.431,4650,0
2011-06-15,29.651,30.081,29.605,29.648,13681,0
2011-06-16,29.651,29.721,29.244,29.448,43868,0
2011-06-17,29.629,29.629,29.17,29.281,11324,0
2011-06-20,29.109,29.321,29.033,29.277,8605,0
2011-06-21,29.615,29.949,29.615,29.929,10760,0
2011-06-22,29.866,29.963,29.814,29.814,5602,0
2011-06-23,29.277,29.9,29.277,29.895,100050,0
2011-06-24,29.919,29.919,29.406,29.43,3964,0
2011-06-27,29.513,29.9,29.513,29.881,9973,0
2011-06-28,29.993,30.109,29.993,30.109,8718,0
2011-06-29,30.181,30.422,30.105,30.283,5431,0
2011-06-30,30.475,30.91,30.475,30.91,7734,0
2011-07-01,30.823,31.34,30.823,31.34,19251,0
2011-07-05,31.317,31.35,31.209,31.35,12422,0
2011-07-06,31.152,31.421,31.152,31.38,6677,0
2011-07-07,31.63,32.009,31.63,32,5490,0
2011-07-08,31.569,31.64,31.35,31.626,19973,0
2011-07-11,31.092,31.092,30.88,30.885,5706,0
2011-07-12,30.828,30.828,30.554,30.554,19951,0
2011-07-13,30.843,30.963,30.521,30.521,5887,0
2011-07-14,30.574,30.699,30.172,30.222,9472,0
2011-07-15,30.297,30.488,30.297,30.475,3587,0
2011-07-18,30.335,30.422,29.929,30.172,26588,0
2011-07-19,30.689,31.034,30.478,31.021,28919,0
2011-07-20,31.162,31.162,30.755,30.803,10273,0
2011-07-21,30.684,30.818,30.488,30.722,14363,0
2011-07-22,30.959,31.172,30.894,31.116,143027,0
2011-07-25,30.741,31.048,30.708,30.931,13351,0
2011-07-26,30.939,31.261,30.929,31.127,11114,0
2011-07-27,30.847,30.847,30.124,30.134,26000,0
2011-07-28,30.116,30.381,30.022,30.078,19504,0
2011-07-29,29.863,30.145,29.691,29.868,28248,0
2011-08-01,30.251,30.251,29.358,29.708,24395,0
2011-08-02,29.468,29.673,28.939,28.939,39995,0
2011-08-03,28.975,29.281,28.518,29.281,93660,0
2011-08-04,28.81,28.81,27.702,27.787,68805,0
2011-08-05,27.516,27.904,26.915,27.568,60261,0
2011-08-08,26.562,27.03,25.888,26.015,62470,0
2011-08-09,26.203,26.757,25.763,26.752,16132,0
2011-08-10,25.972,26.613,25.972,26.105,11687,0
2011-08-11,26.096,27.347,26.096,27.062,20980,0
2011-08-12,27.351,27.351,27.053,27.323,18070,0
2011-08-15,27.648,27.797,27.459,27.797,45650,0
2011-08-16,27.564,27.716,27.313,27.473,8483,0
2011-08-17,27.601,27.601,26.949,27.188,27772,0
2011-08-18,26.119,26.312,25.297,25.552,13749,0
2011-08-19,25.576,25.758,25.037,25.118,39282,0
2011-08-22,25.629,25.791,25.192,25.388,23354,0
2011-08-23,25.477,26.394,25.415,26.394,54100,0
2011-08-24,26.288,26.553,25.982,26.533,39711,0
2011-08-25,26.543,26.627,26.015,26.119,53557,0
2011-08-26,25.926,26.627,25.763,26.618,14749,0
2011-08-29,26.897,27.477,26.897,27.477,10875,0
2011-08-30,27.196,27.716,27.196,27.692,3475,0
2011-08-31,27.926,27.981,27.541,27.688,22201,0
2011-09-01,27.807,27.894,27.413,27.413,7097,0
2011-09-02,26.766,26.892,26.593,26.698,6714,0
2011-09-06,25.837,26.457,25.837,26.457,8932,0
2011-09-07,26.9,27.321,26.9,27.256,10597,0
2011-09-08,27.486,27.486,27.115,27.177,3692,0
2011-09-09,26.706,26.706,26.378,26.505,12979,0
2011-09-12,26.279,26.562,26.132,26.562,7867,0
2011-09-13,26.837,27.129,26.712,27.129,7259,0
2011-09-14,27.247,27.715,27.071,27.634,11128,0
2011-09-15,27.984,28.193,27.797,28.144,11648,0
2011-09-16,28.173,28.365,28.064,28.302,22292,0
2011-09-19,27.81,28.044,27.628,28.015,12571,0
2011-09-20,27.952,28.298,27.757,27.767,17097,0
2011-09-21,27.898,28.098,27.591,27.595,10744,0
2011-09-22,26.578,26.684,26.036,26.475,101360,0
2011-09-23,26.143,26.75,26.143,26.698,39600,0
2011-09-26,26.407,26.977,26.407,26.977,9091,0
2011-09-27,27.624,27.993,27.491,27.529,13919,0
2011-09-28,27.61,27.884,27.163,27.163,59701,0
2011-09-29,27.648,27.648,26.587,26.962,23277,0
2011-09-30,26.619,26.764,26.261,26.266,18660,0
2011-10-03,26.008,26.452,25.512,25.512,219532,0
2011-10-04,25.351,26.205,25.198,26.205,50893,0
2011-10-05,26.3,27.061,26.195,26.981,7533,0
2011-10-06,27.1,27.734,26.943,27.734,31907,0
2011-10-07,27.829,27.974,27.5,27.62,13850,0
2011-10-10,28.342,28.522,28.27,28.522,7279,0
2011-10-11,28.418,28.782,28.394,28.647,18482,0
2011-10-12,28.877,29.198,28.877,28.991,30505,0
2011-10-13,28.933,29.167,28.933,29.167,4610,0
2011-10-14,29.511,29.71,29.354,29.644,9001,0
2011-10-17,29.529,29.569,28.977,28.977,15425,0
2011-10-18,29.004,29.554,29.004,29.554,16408,0
2011-10-19,29.374,29.52,28.905,28.952,43198,0
2011-10-20,28.736,28.854,28.418,28.854,5183,0
2011-10-21,29.432,29.583,29.216,29.422,91168,0
2011-10-24,29.868,30.131,29.868,29.975,29835,0
2011-10-25,29.826,29.931,29.677,29.677,26472,0
2011-10-26,29.79,29.79,28.981,29.474,34544,0
2011-10-27,30.362,30.716,30.097,30.702,101848,0
2011-10-28,30.572,30.734,30.552,30.64,7821,0
2011-10-31,30.272,30.352,30.082,30.082,2327,0
2011-11-01,29.072,29.337,28.971,29.327,19506,0
2011-11-02,29.601,29.601,29.216,29.468,6840,0
2011-11-03,29.617,30.239,29.378,30.239,9392,0
2011-11-04,29.903,30.156,29.8,30.071,9502,0
2011-11-07,30.026,30.272,29.78,30.272,15205,0
2011-11-08,30.496,30.578,30.07,30.543,15875,0
2011-11-09,29.621,29.747,29.273,29.288,12709,0
2011-11-10,29.587,29.587,29.347,29.347,5720,0
2011-11-11,30.013,30.182,30.013,30.064,4020,0
2011-11-14,29.785,30.022,29.785,29.831,2985,0
2011-11-15,29.897,30.15,29.71,30.15,24576,0
2011-11-16,29.859,30.121,29.859,29.859,5959,0
2011-11-17,29.515,29.515,28.522,28.59,16314,0
2011-11-18,28.816,28.816,28.48,28.48,3083,0
2011-11-21,27.997,27.997,27.544,27.843,72279,0
2011-11-22,27.81,27.913,27.691,27.762,5951,0
2011-11-23,27.346,27.346,27.081,27.081,8897,0
2011-11-25,26.906,27.196,26.868,26.868,22874,0
2011-11-28,27.676,27.871,27.634,27.682,61772,0
2011-11-29,27.81,27.965,27.672,27.672,30911,0
2011-11-30,28.464,28.732,28.464,28.732,9122,0
2011-12-01,28.886,29.029,28.849,29.029,4280,0
2011-12-02,29.148,29.208,28.886,28.89,5141,0
2011-12-05,29.378,29.378,29.167,29.192,2040,0
2011-12-06,29.185,29.274,29.057,29.148,25994,0
2011-12-07,28.757,29.171,28.757,29.171,9257,0
2011-12-08,28.844,28.938,28.434,28.434,39900,0
2011-12-09,28.839,28.995,28.839,28.995,3039,0
2011-12-12,28.503,28.527,28.212,28.265,10884,0
2011-12-13,28.617,28.637,27.92,27.94,9819,0
2011-12-14,27.962,28.022,27.455,27.626,65335,0
2011-12-15,27.824,27.978,27.471,27.496,99387,0
2011-12-16,27.612,27.863,27.441,27.479,33993,0
2011-12-19,27.546,27.626,26.968,27.034,23952,0
2011-12-20,27.536,28.013,27.536,28.013,40334,0
2011-12-21,27.703,27.703,26.846,27.215,13160,0
2011-12-22,27.506,27.717,27.506,27.698,5920,0
2011-12-23,27.712,27.892,27.694,27.877,4117,0
2011-12-27,27.959,27.986,27.95,27.981,4442,0
2011-12-28,27.593,27.65,27.479,27.565,24040,0
2011-12-29,27.654,27.841,27.654,27.822,6039,0
2011-12-30,27.843,27.9,27.777,27.787,21239,0
2012-01-03,28.31,28.464,28.157,28.195,7811,0
2012-01-04,28.004,28.047,27.877,28.018,4962,0
2012-01-05,28.018,28.272,28.013,28.272,5389,0
2012-01-06,28.244,28.35,28.244,28.335,2926,0
2012-01-09,28.301,28.526,28.301,28.484,3972,0
2012-01-10,28.786,28.886,28.735,28.744,6614,0
2012-01-11,28.748,28.919,28.718,28.899,25842,0
2012-01-12,28.868,29.1,28.748,29.029,21607,0
2012-01-13,28.647,28.772,28.637,28.74,7648,0
2012-01-17,29.043,29.043,28.895,28.938,3189,0
2012-01-18,29.081,29.669,29.081,29.669,12147,0
2012-01-19,29.953,30.208,29.928,30.203,18407,0
2012-01-20,30.171,30.231,30.108,30.152,8382,0
2012-01-23,30.198,30.316,30.099,30.18,7850,0
2012-01-24,30.08,30.427,30.08,30.393,50208,0
2012-01-25,30.339,30.383,30.052,30.325,41360,0
2012-01-26,30.517,30.633,30.194,30.208,6154,0
2012-01-27,30.099,30.302,30.099,30.297,9746,0
2012-01-30,30.075,30.212,29.919,30.166,12565,0
2012-01-31,30.246,30.298,30.137,30.265,9326,0
2012-02-01,30.576,31.018,30.576,30.995,16880,0
2012-02-02,31.094,31.094,30.943,30.979,12432,0
2012-02-03,31.558,31.717,31.301,31.634,50732,0
2012-02-06,31.434,31.509,31.43,31.43,31113,0
2012-02-07,31.568,31.661,31.568,31.586,7575,0
2012-02-08,31.732,31.814,31.586,31.726,4714,0
2012-02-09,31.886,32.037,31.703,31.951,6999,0
2012-02-10,31.75,31.842,31.708,31.79,7852,0
2012-02-13,31.951,31.98,31.745,31.865,47250,0
2012-02-14,31.881,31.966,31.699,31.699,8883,0
2012-02-15,32.12,32.306,31.875,31.938,8750,0
2012-02-16,31.886,32.538,31.886,32.538,17684,0
2012-02-17,32.652,32.652,32.32,32.378,7357,0
2012-02-21,32.558,32.595,32.216,32.249,71714,0
2012-02-22,32.3,32.406,32.196,32.23,24033,0
2012-02-23,32.192,32.443,32.073,32.438,12104,0
2012-02-24,32.691,32.808,32.642,32.656,10613,0
2012-02-27,32.373,32.604,32.202,32.485,26963,0
2012-02-28,32.467,32.633,32.467,32.534,4221,0
2012-02-29,32.629,32.715,32.228,32.261,10090,0
2012-03-01,32.397,32.501,32.244,32.354,5513,0
2012-03-02,32.519,32.519,32.339,32.388,7127,0
2012-03-05,32.211,32.263,31.986,32.068,6941,0
2012-03-06,31.581,31.599,31.409,31.513,71111,0
2012-03-07,31.774,31.95,31.744,31.889,30806,0
2012-03-08,32.144,32.382,32.12,32.364,4489,0
2012-03-09,32.324,32.471,32.324,32.406,4044,0
2012-03-12,32.438,32.438,32.3,32.397,5080,0
2012-03-13,32.558,33.003,32.519,33.003,12476,0
2012-03-14,33.017,33.078,32.872,32.892,7267,0
2012-03-15,33.112,33.191,33.088,33.191,16890,0
2012-03-16,33.278,33.301,33.144,33.274,10718,0
2012-03-19,33.197,33.487,33.154,33.392,49364,0
2012-03-20,33.158,33.306,33.017,33.264,8808,0
2012-03-21,33.353,33.533,33.353,33.533,11887,0
2012-03-22,33.117,33.362,33.112,33.349,24257,0
2012-03-23,33.098,33.406,33.098,33.377,8750,0
2012-03-26,33.623,33.889,33.623,33.889,3949,0
2012-03-27,33.987,34.083,33.973,33.992,8457,0
2012-03-28,33.992,33.992,33.566,33.709,2203,0
2012-03-29,33.539,33.799,33.539,33.79,15082,0
2012-03-30,33.789,33.908,33.708,33.874,5274,0
2012-04-02,33.738,34.078,33.738,34.078,10317,0
2012-04-03,34.098,34.102,33.704,33.704,18346,0
2012-04-04,33.497,33.497,33.044,33.278,7565,0
2012-04-05,33.078,33.191,33.078,33.191,997,0
2012-04-09,32.931,33.012,32.887,32.998,5387,0
2012-04-10,32.97,32.97,32.414,32.414,22540,0
2012-04-11,32.553,32.705,32.495,32.51,6288,0
2012-04-12,32.585,33.164,32.585,33.164,6722,0
2012-04-13,33.003,33.003,32.78,32.785,2528,0
2012-04-16,32.946,32.946,32.305,32.485,8111,0
2012-04-17,32.671,33.026,32.656,33.017,8425,0
2012-04-18,32.817,33.012,32.817,33.012,4526,0
2012-04-19,32.868,33.088,32.619,32.748,4934,0
2012-04-20,32.85,32.863,32.534,32.534,5523,0
2012-04-23,32.186,32.22,31.933,32.172,7895,0
2012-04-24,32.196,32.21,31.865,32.085,48664,0
2012-04-25,32.42,32.719,32.42,32.719,29540,0
2012-04-26,32.85,33.148,32.836,33.136,19034,0
2012-04-27,33.173,33.386,33.084,33.377,6649,0
2012-04-30,33.307,33.312,33.225,33.26,5338,0
2012-05-01,33.254,33.7,33.254,33.572,8334,0
2012-05-02,33.154,33.472,33.144,33.472,3039,0
2012-05-03,33.482,33.543,33.044,33.098,9510,0
2012-05-04,32.832,32.855,32.429,32.429,57665,0
2012-05-07,32.019,32.281,32.019,32.076,11889,0
2012-05-08,31.86,31.985,31.352,31.985,14033,0
2012-05-09,31.447,32.076,31.447,31.96,14474,0
2012-05-10,32.076,32.076,31.547,31.679,33701,0
2012-05-11,31.553,32.004,31.553,31.638,2761,0
2012-05-14,31.458,31.528,31.357,31.357,4564,0
2012-05-15,31.543,31.769,31.235,31.235,4674,0
2012-05-16,31.414,31.513,30.875,30.894,38211,0
2012-05-17,30.779,30.779,30.29,30.29,15863,0
2012-05-18,30.51,30.561,29.848,29.848,41288,0
2012-05-21,29.984,30.631,29.984,30.631,11023,0
2012-05-22,30.641,30.779,30.51,30.607,10651,0
2012-05-23,30.125,30.429,29.915,30.405,20970,0
2012-05-24,30.467,30.467,29.778,29.778,3722,0
2012-05-25,29.949,30.154,29.949,30.068,27203,0
2012-05-29,30.367,30.486,30.14,30.367,26464,0
2012-05-30,30.068,30.068,29.793,29.857,5316,0
2012-05-31,29.844,29.844,29.277,29.623,8274,0
2012-06-01,28.898,29.053,28.649,28.673,31510,0
2012-06-04,28.704,28.806,28.493,28.806,52271,0
2012-06-05,29.081,29.194,28.923,29.194,15143,0
2012-06-06,29.677,29.987,29.677,29.987,25964,0
2012-06-07,30.267,30.267,29.71,29.728,18960,0
2012-06-08,29.718,29.937,29.718,29.899,5108,0
2012-06-11,30.044,30.044,29.38,29.42,13322,0
2012-06-12,29.634,29.855,29.42,29.846,19217,0
2012-06-13,29.775,29.923,29.523,29.553,8182,0
2012-06-14,29.537,29.633,29.319,29.566,15203,0
2012-06-15,29.667,30.052,29.667,30.052,10048,0
2012-06-18,29.8,30.342,29.8,30.342,2247,0
2012-06-19,30.525,30.766,30.525,30.67,9186,0
2012-06-20,30.637,30.825,30.637,30.761,1398,0
2012-06-21,30.134,30.143,29.687,29.687,5645,0
2012-06-22,29.846,30.038,29.846,30.038,1657,0
2012-06-25,29.832,29.987,29.415,29.518,271814,0
2012-06-26,29.476,29.672,29.434,29.557,43257,0
2012-06-27,29.842,29.874,29.775,29.846,7171,0
2012-06-28,29.42,29.489,29.106,29.242,13310,0
2012-06-29,29.956,30.37,29.956,30.37,7724,0
2012-07-02,30.557,30.557,30.391,30.415,4119,0
2012-07-03,30.506,30.766,30.506,30.766,2187,0
2012-07-05,30.647,30.741,30.613,30.723,8754,0
2012-07-06,30.237,30.237,29.677,29.864,5443,0
2012-07-09,29.79,29.817,29.504,29.62,5639,0
2012-07-10,29.71,29.836,29.115,29.242,9418,0
2012-07-11,29.27,29.294,29.003,29.003,3593,0
2012-07-12,28.937,29.076,28.625,29.033,8773,0
2012-07-13,29.096,29.329,29.096,29.323,4358,0
2012-07-16,29.352,29.386,29.148,29.237,4199,0
2012-07-17,28.814,29.222,28.814,29.143,2800,0
2012-07-18,29.307,30.132,29.307,30.099,7153,0
2012-07-19,30.391,30.674,30.391,30.622,3700,0
2012-07-20,30.327,30.371,30.143,30.143,2749,0
2012-07-23,29.489,29.687,29.26,29.687,3364,0
2012-07-24,29.764,29.764,29.188,29.336,16519,0
2012-07-25,29.456,29.803,29.456,29.523,7881,0
2012-07-26,30.119,30.308,29.963,30.299,8842,0
2012-07-27,30.449,31.048,30.449,31.048,6594,0
2012-07-30,31,31.146,30.747,30.853,36642,0
2012-07-31,30.799,30.918,30.785,30.785,6712,0
2012-08-01,30.723,30.939,30.557,30.65,7801,0
2012-08-02,30.304,30.65,30.095,30.195,28891,0
2012-08-03,30.849,31.276,30.766,31.233,12269,0
2012-08-06,31.629,31.689,31.604,31.604,15956,0
2012-08-07,31.756,32.19,31.756,32.026,6905,0
2012-08-08,31.958,32.132,31.958,31.997,14892,0
2012-08-09,32.057,32.234,32.057,32.224,14800,0
2012-08-10,32.18,32.247,32.18,32.247,2353,0
2012-08-13,32.185,32.228,32.061,32.228,3495,0
2012-08-14,32.414,32.414,31.871,31.871,3159,0
2012-08-15,32.049,32.132,32.049,32.084,9807,0
2012-08-16,32.204,32.682,32.204,32.642,16731,0
2012-08-17,32.702,32.749,32.652,32.739,3447,0
2012-08-20,32.667,32.677,32.475,32.667,13191,0
2012-08-21,32.782,32.884,32.447,32.528,67344,0
2012-08-22,32.481,32.544,32.333,32.544,6696,0
2012-08-23,32.451,32.451,32.234,32.338,3928,0
2012-08-24,32.118,32.396,32.039,32.377,5264,0
2012-08-27,32.438,32.495,32.333,32.343,5473,0
2012-08-28,32.224,32.405,32.224,32.304,3810,0
2012-08-29,32.304,32.414,32.16,32.414,5046,0
2012-08-30,32.243,32.243,31.819,31.853,8903,0
2012-08-31,32.114,32.196,31.907,32.055,6235,0
2012-09-04,31.992,32.071,31.68,32.062,3561,0
2012-09-05,32.022,32.147,31.882,32.138,8469,0
2012-09-06,32.128,32.801,32.128,32.768,6017,0
2012-09-07,32.664,32.798,32.664,32.75,4708,0
2012-09-10,32.578,32.599,32.419,32.419,6311,0
2012-09-11,32.491,32.568,32.461,32.461,4097,0
2012-09-12,32.658,32.763,32.619,32.619,49301,0
2012-09-13,32.614,33.166,32.614,33.082,3696,0
2012-09-14,33.234,33.645,33.234,33.446,14132,0
2012-09-17,33.386,33.386,33.186,33.242,1890,0
2012-09-18,33.183,33.274,33.164,33.164,5336,0
2012-09-19,33.183,33.302,33.088,33.292,10631,0
2012-09-20,33.03,33.098,32.969,33.054,5750,0
2012-09-21,33.341,33.341,33.174,33.207,4999,0
2012-09-24,32.944,32.944,32.806,32.91,5887,0
2012-09-25,32.906,32.906,32.477,32.477,3147,0
2012-09-26,32.026,32.104,31.968,32.067,9056,0
2012-09-27,32.266,32.731,32.266,32.731,15013,0
2012-09-28,32.56,32.631,32.478,32.478,6097,0
2012-10-01,32.596,32.596,32.257,32.305,8463,0
2012-10-02,32.477,32.477,32.263,32.401,4966,0
2012-10-03,32.457,32.477,32.406,32.473,31066,0
2012-10-04,32.535,32.668,32.349,32.639,8031,0
2012-10-05,32.798,32.798,32.457,32.457,1778,0
2012-10-08,32.41,32.41,32.224,32.3,25964,0
2012-10-09,31.916,31.916,31.586,31.63,4402,0
2012-10-10,31.59,31.59,31.263,31.372,4055,0
2012-10-11,31.6,31.742,31.372,31.372,1486,0
2012-10-12,31.453,31.519,31.299,31.424,26492,0
2012-10-15,31.529,31.61,31.481,31.61,6738,0
2012-10-16,31.801,32.147,31.801,32.099,4920,0
2012-10-17,31.93,32.012,31.824,31.926,8352,0
2012-10-18,31.897,32.002,31.649,31.649,47941,0
2012-10-19,31.486,31.486,31.057,31.095,21510,0
2012-10-22,31.095,31.142,30.947,31.105,3710,0
2012-10-23,30.97,31.066,30.914,30.98,6997,0
2012-10-24,31.1,31.1,30.617,30.617,1732,0
2012-10-25,30.871,30.871,30.477,30.529,5911,0
2012-10-26,30.529,30.664,30.409,30.588,58119,0
2012-10-31,30.688,30.722,30.467,30.573,9095,0
2012-11-01,30.654,31.086,30.569,31.086,6633,0
2012-11-02,31.313,31.313,30.887,30.887,5284,0
2012-11-05,30.833,31.186,30.795,31.142,3792,0
2012-11-06,31.263,31.557,31.263,31.462,6373,0
2012-11-07,31.105,31.132,30.761,30.871,7143,0
2012-11-08,30.962,30.975,30.583,30.592,11397,0
2012-11-09,30.51,30.785,30.49,30.524,10121,0
2012-11-12,30.351,30.447,30.265,30.423,1621,0
2012-11-13,30.074,30.514,30.074,30.298,7075,0
2012-11-14,30.5,30.583,30.05,30.056,10419,0
2012-11-15,29.936,30.022,29.741,29.867,17151,0
2012-11-16,29.579,30.05,29.579,30.05,3358,0
2012-11-19,30.231,30.583,30.18,30.573,14466,0
2012-11-20,30.486,30.519,30.326,30.409,3075,0
2012-11-21,30.607,30.829,30.607,30.829,2761,0
2012-11-23,31.137,31.156,31.137,31.156,463,0
2012-11-26,31.238,31.419,31.176,31.419,2173,0
2012-11-27,31.199,31.386,31.161,31.386,2599,0
2012-11-28,31.028,31.409,30.853,31.409,5848,0
2012-11-29,31.658,31.666,31.413,31.581,10851,0
2012-11-30,31.571,31.571,31.451,31.523,11462,0
2012-12-03,31.751,31.761,31.443,31.486,16023,0
2012-12-04,31.539,31.658,31.399,31.644,8566,0
2012-12-05,31.639,31.887,31.447,31.81,12908,0
2012-12-06,31.761,32.05,31.742,32.022,6943,0
2012-12-07,32.128,32.128,31.863,31.963,61011,0
2012-12-10,32.166,32.2,32.075,32.2,8764,0
2012-12-11,32.29,32.755,32.29,32.703,6091,0
2012-12-12,32.668,32.668,32.43,32.43,2786,0
2012-12-13,32.587,32.587,32.132,32.305,9354,0
2012-12-14,32.123,32.286,32.114,32.166,15405,0
2012-12-17,32.239,32.54,32.239,32.54,8826,0
2012-12-18,32.717,33.158,32.658,33.054,28721,0
2012-12-19,33.349,33.398,33.102,33.136,20147,0
2012-12-20,33.064,33.183,32.849,33.168,16358,0
2012-12-21,32.617,32.846,32.344,32.794,19494,0
2012-12-24,32.752,32.752,32.733,32.733,837,0
2012-12-26,32.827,32.827,32.497,32.531,6373,0
2012-12-27,32.497,32.57,32.049,32.388,4532,0
2012-12-28,32.171,32.286,32.055,32.071,7349,0
2012-12-31,32.148,32.704,32.148,32.704,2751,0
2013-01-02,33.708,33.708,33.326,33.436,10817,0
2013-01-03,33.688,33.833,33.479,33.479,8714,0
2013-01-04,33.531,33.574,33.362,33.541,13857,0
2013-01-07,33.372,33.525,33.372,33.507,5885,0
2013-01-08,33.377,33.426,33.086,33.186,15086,0
2013-01-09,33.339,33.377,33.258,33.282,9343,0
2013-01-10,33.625,33.789,33.531,33.789,1148,0
2013-01-11,33.823,33.96,33.781,33.96,14068,0
2013-01-14,33.899,33.989,33.842,33.866,8950,0
2013-01-15,33.87,34.031,33.861,34.026,3800,0
2013-01-16,34.051,34.157,33.922,34.066,5505,0
2013-01-17,34.241,34.306,34.221,34.306,6353,0
2013-01-18,34.142,34.274,34.046,34.254,13521,0
2013-01-22,34.226,34.306,34.114,34.306,2981,0
2013-01-23,34.626,34.626,34.438,34.499,5736,0
2013-01-24,34.35,34.784,34.35,34.514,11270,0
2013-01-25,34.669,34.885,34.636,34.814,8107,0
2013-01-28,34.965,34.965,34.867,34.899,42075,0
2013-01-29,34.382,34.443,34.245,34.297,17347,0
2013-01-30,34.434,34.448,34.382,34.416,1994,0
2013-01-31,34.378,34.378,34.282,34.282,1380,0
2013-02-01,34.677,34.703,34.476,34.645,10880,0
2013-02-04,34.421,34.533,34.128,34.134,6460,0
2013-02-05,34.365,34.697,34.365,34.63,12565,0
2013-02-06,34.529,34.616,34.529,34.587,5292,0
2013-02-07,34.645,34.645,34.288,34.462,33130,0
2013-02-08,34.764,34.77,34.72,34.745,2092,0
2013-02-11,34.77,34.77,34.583,34.697,10553,0
2013-02-12,34.735,34.799,34.683,34.687,2118,0
2013-02-13,34.77,34.838,34.77,34.804,1661,0
2013-02-14,34.65,34.76,34.573,34.76,4566,0
2013-02-15,34.858,34.858,34.677,34.716,2307,0
2013-02-19,34.96,35.027,34.95,35.027,3310,0
2013-02-20,35.037,35.037,34.443,34.443,16803,0
2013-02-21,34.202,34.202,33.919,33.919,13599,0
2013-02-22,34.382,34.462,34.211,34.448,9324,0
2013-02-25,34.73,34.73,33.833,33.833,2603,0
2013-02-26,34.007,34.007,33.87,33.87,1960,0
2013-02-27,34.421,34.458,34.401,34.458,5509,0
2013-02-28,34.525,34.603,34.416,34.416,3129,0
2013-03-01,34.325,34.597,34.074,34.597,1978,0
2013-03-04,34.421,34.597,34.421,34.597,5356,0
2013-03-05,34.899,35.125,34.74,35.042,7135,0
2013-03-06,35.153,35.244,35.081,35.244,5649,0
2013-03-07,35.34,35.34,35.166,35.263,4487,0
2013-03-08,35.139,35.269,35.135,35.269,4546,0
2013-03-11,35.233,35.385,35.22,35.381,2914,0
2013-03-12,35.367,35.382,35.225,35.362,5197,0
2013-03-13,35.357,35.41,35.357,35.41,837,0
2013-03-14,35.444,35.512,35.444,35.512,735,0
2013-03-15,35.531,35.531,35.273,35.273,765,0
2013-03-18,34.867,35.196,34.809,35.181,3657,0
2013-03-19,35.172,35.172,35.172,35.172,419,0
2013-03-20,35.1,35.206,35.1,35.206,1762,0
2013-03-21,34.784,34.899,34.558,34.73,6647,0
2013-03-22,34.764,34.804,34.677,34.75,2379,0
2013-03-25,34.891,34.891,34.523,34.612,2161,0
2013-03-26,34.784,34.828,34.706,34.75,1394,0
2013-03-27,34.65,34.989,34.578,34.989,4751,0
2013-03-28,34.913,35.071,34.913,35.071,5169,0
2013-04-01,35.125,35.135,34.862,34.871,4424,0
2013-04-02,34.942,34.942,34.76,34.76,6184,0
2013-04-03,34.942,34.942,34.485,34.485,3376,0
2013-04-04,34.509,34.616,34.495,34.616,3236,0
2013-04-05,33.917,34.137,33.836,34.137,6423,0
2013-04-08,34.122,34.296,34.098,34.288,10927,0
2013-04-09,34.382,34.683,34.329,34.659,18194,0
2013-04-10,34.645,35.249,34.645,35.21,15342,0
2013-04-11,34.989,35.095,34.946,35.075,7857,0
2013-04-12,34.927,34.98,34.725,34.98,11519,0
2013-04-15,34.871,34.927,34.43,34.43,7255,0
2013-04-16,34.664,34.891,34.664,34.862,6262,0
2013-04-17,34.466,34.466,34.171,34.278,3633,0
2013-04-18,33.802,34.098,33.614,33.656,20411,0
2013-04-19,33.448,33.633,33.448,33.491,16163,0
2013-04-22,33.529,33.755,33.466,33.75,2259,0
2013-04-23,33.874,34.282,33.874,34.161,3421,0
2013-04-24,34.011,34.364,34.011,34.325,11675,0
2013-04-25,34.597,34.597,34.553,34.553,5407,0
2013-04-26,34.359,34.437,34.292,34.378,5564,0
2013-04-29,34.415,34.725,34.415,34.712,38549,0
2013-04-30,34.66,34.935,34.583,34.935,18022,0
2013-05-01,34.809,34.819,34.654,34.654,5463,0
2013-05-02,34.848,35.065,34.848,35.018,2950,0
2013-05-03,35.336,35.57,35.336,35.508,7405,0
2013-05-06,35.541,35.705,35.512,35.661,2776,0
2013-05-07,35.661,35.661,35.589,35.623,1136,0
2013-05-08,35.637,35.876,35.604,35.876,14193,0
2013-05-09,35.784,36.059,35.784,36.05,10758,0
2013-05-10,36.075,36.106,36.003,36.106,886,0
2013-05-13,36.182,36.182,36.05,36.05,4676,0
2013-05-14,36.126,36.287,36.126,36.264,5527,0
2013-05-15,36.206,36.379,36.159,36.335,6820,0
2013-05-16,36.757,36.849,36.596,36.596,9025,0
2013-05-17,36.711,36.954,36.711,36.954,5497,0
2013-05-20,36.924,36.998,36.863,36.891,19941,0
2013-05-21,36.964,36.964,36.742,36.881,13613,0
2013-05-22,36.857,37.128,36.278,36.278,5183,0
2013-05-23,36.075,36.591,36.075,36.529,10740,0
2013-05-24,36.206,36.206,36.146,36.196,2153,0
2013-05-28,36.668,36.863,36.668,36.781,4079,0
2013-05-29,36.339,36.64,36.339,36.64,4316,0
2013-05-30,36.915,36.915,36.915,36.915,291,0
2013-05-31,36.701,36.906,36.701,36.72,12084,0
2013-06-03,36.476,36.516,36.159,36.404,5519,0
2013-06-04,36.552,36.748,36.335,36.389,5360,0
2013-06-05,36.233,36.233,36.02,36.02,755,0
2013-06-06,36.063,36.063,35.81,35.996,2401,0
2013-06-07,36.403,36.626,36.403,36.626,40623,0
2013-06-10,36.566,36.716,36.557,36.606,2243,0
2013-06-11,36.124,36.214,36.124,36.205,2028,0
2013-06-12,36.404,36.404,35.846,35.846,2193,0
2013-06-13,35.851,36.187,35.851,36.187,1617,0
2013-06-14,36.457,36.457,36.161,36.161,2571,0
2013-06-17,36.49,36.711,36.476,36.5,7143,0
2013-06-18,36.679,37,36.679,37,5399,0
2013-06-19,36.906,37.019,36.63,36.63,5628,0
2013-06-20,36.383,36.383,35.853,35.853,1896,0
2013-06-21,35.922,35.922,35.567,35.609,3479,0
2013-06-24,35.253,35.288,34.935,35.044,22821,0
2013-06-25,35.439,35.488,35.355,35.396,4026,0
2013-06-26,35.721,35.721,35.551,35.672,3378,0
2013-06-27,35.981,35.981,35.897,35.962,8250,0
2013-06-28,35.434,35.768,35.434,35.759,4201,0
2013-07-01,35.986,35.986,35.986,35.986,252,0
2013-07-02,35.971,36.047,35.726,35.759,5457,0
2013-07-03,35.768,36.047,35.768,36.047,927,0
2013-07-05,36.18,36.18,36.057,36.057,831,0
2013-07-08,36.423,36.447,36.243,36.243,2630,0
2013-07-09,36.442,36.576,36.442,36.576,1431,0
2013-07-10,36.515,36.83,36.515,36.83,4840,0
2013-07-11,37.25,37.491,37.211,37.471,4428,0
2013-07-12,37.458,37.664,37.458,37.664,7426,0
2013-07-15,37.654,37.774,37.636,37.774,1890,0
2013-07-16,37.794,37.829,37.691,37.691,4121,0
2013-07-17,37.794,37.794,37.739,37.764,2071,0
2013-07-18,37.664,37.696,37.54,37.54,3694,0
2013-07-19,37.31,37.31,37.179,37.203,6826,0
2013-07-22,37.25,37.25,37.15,37.15,2429,0
2013-07-23,37.25,37.282,37.184,37.24,3201,0
2013-07-24,37.306,37.306,37.015,37.087,4107,0
2013-07-25,37.38,37.38,37.38,37.38,202,0
2013-07-26,37.326,37.38,37.245,37.277,5013,0
2013-07-29,37.467,37.477,37.36,37.374,1746,0
2013-07-30,37.769,37.769,37.644,37.754,2876,0
2013-07-31,37.696,37.749,37.578,37.578,4057,0
2013-08-01,37.91,38.018,37.885,38.018,2497,0
2013-08-02,38.117,38.117,38.117,38.117,417,0
2013-08-05,38.222,38.305,38.217,38.305,3226,0
2013-08-06,38.291,38.291,38.131,38.222,2363,0
2013-08-07,38.179,38.212,37.99,38.112,9771,0
2013-08-08,38.311,38.395,38.311,38.378,2880,0
2013-08-09,38.409,38.422,38.271,38.286,6331,0
2013-08-12,38.212,38.358,38.212,38.358,2675,0
2013-08-13,38.412,38.412,38.242,38.334,2287,0
2013-08-14,38.455,38.455,38.374,38.386,4085,0
2013-08-15,37.764,37.764,37.63,37.701,4747,0
2013-08-16,37.895,37.91,37.754,37.754,6671,0
2013-08-19,37.754,37.754,37.534,37.534,4333,0
2013-08-20,37.592,37.715,37.592,37.664,2371,0
2013-08-21,37.554,37.587,37.414,37.559,37798,0
2013-08-22,37.511,37.564,37.443,37.554,6826,0
2013-08-23,37.649,37.735,37.649,37.711,3421,0
2013-08-26,37.764,37.823,37.764,37.823,4922,0
2013-08-27,37.164,37.164,36.878,36.878,1768,0
2013-08-28,36.821,37.116,36.821,36.986,3264,0
2013-08-29,37.106,37.235,37.106,37.17,2532,0
2013-08-30,37.058,37.083,37.015,37.015,1994,0
2013-09-03,37.903,37.944,37.683,37.688,6464,0
2013-09-04,37.722,38.045,37.722,38.035,39146,0
2013-09-05,38.133,38.22,38.119,38.196,2780,0
2013-09-06,38.352,38.45,38.352,38.381,10557,0
2013-09-09,38.615,38.843,38.524,38.78,6174,0
2013-09-10,39.05,39.146,39.031,39.093,8688,0
2013-09-11,39.101,39.252,39.036,39.252,3740,0
2013-09-12,39.285,39.357,39.155,39.155,3838,0
2013-09-13,39.243,39.243,39.097,39.219,6951,0
2013-09-16,39.459,39.459,39.387,39.387,2601,0
2013-09-17,39.369,39.514,39.369,39.504,2961,0
2013-09-18,39.692,40.049,39.692,40.049,1556,0
2013-09-19,40.197,40.197,39.986,39.986,7103,0
2013-09-20,40.024,40.141,39.763,39.763,18186,0
2013-09-23,39.944,39.944,39.504,39.692,12814,0
2013-09-24,39.555,39.816,39.555,39.816,2729,0
2013-09-25,39.798,39.869,39.783,39.869,1770,0
2013-09-26,40.044,40.044,39.851,39.86,11917,0
2013-09-27,39.682,39.697,39.579,39.579,1688,0
2013-09-30,39.219,39.54,36.752,39.476,12965,0
2013-10-01,39.432,39.826,39.432,39.677,2849,0
2013-10-02,39.722,39.856,39.722,39.856,101848,0
2013-10-03,39.643,39.643,39.334,39.46,1449,0
2013-10-04,39.49,39.875,39.49,39.875,1872,0
2013-10-07,39.56,39.662,39.56,39.623,3224,0
2013-10-08,38.77,38.794,38.659,38.717,7893,0
2013-10-09,38.736,38.834,38.39,38.764,8140,0
2013-10-10,39.18,39.418,39.175,39.418,7163,0
2013-10-11,39.373,39.697,39.373,39.652,3119,0
2013-10-14,39.528,39.826,39.504,39.826,12686,0
2013-10-15,39.769,39.793,39.574,39.574,1818,0
2013-10-16,39.934,40.034,39.934,39.949,109350,0
2013-10-17,39.929,40.063,39.889,40.063,2534,0
2013-10-18,40.541,40.647,40.541,40.647,1866,0
2013-10-21,40.908,40.931,40.805,40.805,10607,0
2013-10-22,41.046,41.046,40.776,40.908,7543,0
2013-10-23,40.532,40.532,40.412,40.412,2642,0
2013-10-24,40.488,40.488,40.482,40.488,1037,0
2013-10-25,40.591,40.591,40.591,40.591,2307,0
2013-10-28,40.608,40.628,40.502,40.537,11615,0
2013-10-29,40.728,40.96,40.728,40.96,1659,0
2013-10-30,41.061,41.061,40.465,40.6,6905,0
2013-10-31,40.532,40.781,40.532,40.723,7461,0
2013-11-01,40.517,40.623,40.517,40.623,1762,0
2013-11-04,40.591,40.647,40.591,40.595,2337,0
2013-11-05,40.465,40.623,40.465,40.623,3108,0
2013-11-06,40.791,40.902,40.785,40.845,4606,0
2013-11-07,40.502,40.546,40.197,40.212,4351,0
2013-11-08,40.396,40.709,40.396,40.685,2957,0
2013-11-11,40.762,40.889,40.762,40.884,2920,0
2013-11-12,40.889,40.979,40.889,40.979,1744,0
2013-11-13,41.462,41.495,41.413,41.495,3972,0
2013-11-14,41.241,41.27,41.241,41.27,1210,0
2013-11-15,41.413,41.669,41.413,41.646,3916,0
2013-11-18,41.515,41.515,41.1,41.116,1698,0
2013-11-19,41.236,41.236,40.875,40.875,8956,0
2013-11-20,41.256,41.256,40.815,40.815,1431,0
2013-11-21,41.007,41.246,40.993,41.246,3912,0
2013-11-22,41.207,41.299,41.207,41.251,3433,0
2013-11-25,41.327,41.327,41.09,41.14,2189,0
2013-11-26,41.221,41.374,41.221,41.364,2279,0
2013-11-27,41.534,41.689,41.453,41.559,4658,0
2013-11-29,41.834,41.89,41.728,41.728,1552,0
2013-12-02,41.738,41.738,41.616,41.616,1037,0
2013-12-03,41.491,41.593,41.443,41.453,14995,0
2013-12-04,41.515,41.738,41.515,41.738,443,0
2013-12-05,41.655,41.655,41.53,41.563,653,0
2013-12-06,41.934,42.103,41.853,42.084,2439,0
2013-12-09,42.088,42.148,42.045,42.055,3671,0
2013-12-11,41.959,41.959,41.491,41.491,8356,0
2013-12-12,41.423,41.453,41.303,41.37,8290,0
2013-12-13,41.266,41.299,41.187,41.187,2209,0
2013-12-16,41.289,41.66,41.289,41.606,4143,0
2013-12-17,41.66,41.747,41.66,41.747,3774,0
2013-12-18,41.631,41.641,41.453,41.51,2540,0
2013-12-19,42.021,42.332,42.021,42.265,10919,0
2013-12-20,42.45,42.86,42.45,42.808,8614,0
2013-12-23,42.978,43.119,42.948,43.119,11671,0
2013-12-24,43.223,43.223,43.204,43.204,1848,0
2013-12-26,43.291,43.383,43.291,43.349,3163,0
2013-12-27,43.262,43.491,43.257,43.257,230842,0
2013-12-30,43.242,43.252,43.186,43.242,10357,0
2013-12-31,43.2,43.461,43.2,43.359,8881,0
2014-01-02,43.123,43.123,42.83,42.918,17373,0
2014-01-03,42.817,43.049,42.817,42.88,9590,0
2014-01-06,42.713,42.846,42.683,42.713,4684,0
2014-01-07,42.83,43.191,42.83,43.167,5217,0
2014-01-08,43.228,43.389,43.171,43.171,116441,0
2014-01-09,43.457,43.457,43.064,43.142,11005,0
2014-01-10,43.262,43.291,43.079,43.282,4670,0
2014-01-13,43.572,43.607,42.923,43.012,20375,0
2014-01-14,43.176,43.718,43.176,43.718,7722,0
2014-01-15,44.052,44.289,44.052,44.225,4718,0
2014-01-16,44.283,44.356,44.234,44.312,6820,0
2014-01-17,44.172,44.279,44.119,44.119,8242,0
2014-01-21,44.38,44.425,44.096,44.309,7603,0
2014-01-22,44.312,44.449,44.303,44.425,229924,0
2014-01-23,44.351,44.351,43.969,44.125,46277,0
2014-01-24,43.921,43.983,43.354,43.393,16576,0
2014-01-27,43.345,43.345,42.683,42.992,24427,0
2014-01-28,42.707,42.943,42.668,42.943,27847,0
2014-01-29,42.822,42.898,42.487,42.512,24905,0
2014-01-30,42.992,43.301,42.992,43.228,7497,0
2014-01-31,42.898,43.171,42.658,43.171,23478,0
2014-02-03,42.893,42.987,41.936,42.09,26194,0
2014-02-04,42.184,42.301,42.1,42.301,12460,0
2014-02-05,42.11,42.311,41.705,42.296,147205,0
2014-02-06,42.559,42.87,42.559,42.799,3629,0
2014-02-07,42.933,43.393,42.856,43.393,29447,0
2014-02-10,43.423,43.485,43.403,43.475,6383,0
2014-02-11,43.688,43.989,43.688,43.969,7789,0
2014-02-12,44.057,44.072,43.878,43.901,5135,0
2014-02-13,43.892,44.336,43.892,44.336,8948,0
2014-02-14,44.279,44.523,44.263,44.523,2880,0
2014-02-18,44.513,44.637,44.513,44.622,9801,0
2014-02-19,44.562,44.562,44.259,44.293,7982,0
2014-02-20,44.346,44.589,44.346,44.589,3647,0
2014-02-21,44.747,44.747,44.589,44.608,9058,0
2014-02-24,44.933,45.067,44.923,44.963,12938,0
2014-02-25,44.738,45.087,44.738,44.82,9871,0
2014-02-26,45.04,45.306,44.977,45.034,9033,0
2014-02-27,44.986,45.286,44.986,45.286,6180,0
2014-02-28,45.35,45.35,44.801,45.025,6011,0
2014-03-03,44.562,44.709,44.331,44.705,6781,0
2014-03-04,45.193,45.363,45.193,45.258,7271,0
2014-03-05,45.484,45.489,45.439,45.439,2916,0
2014-03-06,45.531,45.537,45.449,45.449,4308,0
2014-03-07,45.678,45.678,45.15,45.178,5195,0
2014-03-10,44.982,45.169,44.982,45.169,7535,0
2014-03-11,45.281,45.407,44.879,44.879,17347,0
2014-03-12,44.7,45.087,44.7,45.034,10863,0
2014-03-13,44.884,44.884,44.196,44.201,19532,0
2014-03-14,44.351,44.351,44.042,44.086,10241,0
2014-03-17,44.622,44.637,44.37,44.617,3896,0
2014-03-18,45.087,45.208,45.082,45.198,2449,0
2014-03-19,45.258,45.262,45.015,45.015,16010,0
2014-03-20,45.519,45.519,45.341,45.341,7319,0
2014-03-21,45.642,45.642,45.13,45.13,6369,0
2014-03-24,45.27,45.27,44.251,44.717,2317,0
2014-03-25,44.688,44.98,44.688,44.98,28543,0
2014-03-26,45.153,45.232,44.655,44.773,6188,0
2014-03-27,44.343,44.481,43.985,44.261,6698,0
2014-03-28,44.635,44.828,44.392,44.421,10519,0
2014-03-31,44.736,44.956,44.736,44.872,3495,0
2014-04-01,45.324,45.483,45.324,45.483,8716,0
2014-04-02,45.555,45.628,45.411,45.411,6307,0
2014-04-03,45.421,45.473,45.038,45.086,3838,0
2014-04-04,45.1,45.1,44.251,44.285,6339,0
2014-04-07,43.955,44.218,43.564,44,6604,0
2014-04-08,43.821,44.193,43.748,44.174,8530,0
2014-04-09,44.592,44.684,44.436,44.569,10543,0
2014-04-10,44.951,44.956,43.568,43.718,9750,0
2014-04-11,43.191,43.414,43.069,43.119,6101,0
2014-04-14,43.233,43.666,43.233,43.443,3127,0
2014-04-15,43.568,43.583,42.845,43.384,8354,0
2014-04-16,43.545,44.01,43.545,43.98,3459,0
2014-04-17,44.029,44.387,43.894,44.281,5760,0
2014-04-21,44.305,44.491,44.179,44.362,3649,0
2014-04-22,44.707,44.832,44.707,44.773,3427,0
2014-04-23,44.208,44.281,44.108,44.213,43180,0
2014-04-24,44.495,44.61,43.907,44.145,7147,0
2014-04-25,43.718,43.975,43.142,43.213,6468,0
2014-04-28,42.85,43.035,42.785,43.007,3884,0
2014-04-29,43.242,43.453,42.997,43.453,6071,0
2014-04-30,43.467,43.51,43.439,43.51,1514,0
2014-05-01,43.894,43.995,43.573,43.612,25116,0
2014-05-02,43.821,43.826,43.646,43.661,2969,0
2014-05-05,43.704,43.704,43.704,43.704,793,0
2014-05-06,43.53,43.53,43.219,43.219,1657,0
2014-05-07,43.045,43.267,42.627,42.88,91587,0
2014-05-08,43.375,43.598,43.002,43.031,6309,0
2014-05-09,42.978,43.157,42.817,43.157,4666,0
2014-05-12,43.671,43.932,43.515,43.932,12717,0
2014-05-13,44.024,44.063,43.936,43.98,9158,0
2014-05-14,43.821,43.975,43.777,43.777,3049,0
2014-05-15,43.461,43.505,43.213,43.424,7380,0
2014-05-16,43.443,43.718,43.33,43.694,30520,0
2014-05-19,43.704,43.945,43.704,43.945,4572,0
2014-05-20,43.955,44.048,43.757,43.836,5011,0
2014-05-21,44.048,44.145,44.048,44.108,3143,0
2014-05-22,44.301,44.555,44.301,44.555,1392,0
2014-05-23,44.475,44.655,44.451,44.655,4329,0
2014-05-27,44.803,45.177,44.803,45.177,4022,0
2014-05-28,45.13,45.192,45.13,45.192,1484,0
2014-05-29,45.421,45.421,45.396,45.406,4075,0
2014-05-30,45.411,45.411,45.216,45.216,1364,0
2014-06-02,45.153,45.289,45.06,45.289,2583,0
2014-06-03,45.246,45.343,45.196,45.196,2191,0
2014-06-04,45.315,45.352,45.276,45.276,1736,0
2014-06-05,45.168,45.642,45.168,45.642,3177,0
2014-06-06,45.807,45.924,45.797,45.822,4883,0
2014-06-09,46.002,46.002,45.832,45.842,2864,0
2014-06-10,45.895,45.895,45.895,45.895,2155,0
2014-06-11,45.852,45.938,45.852,45.885,1732,0
2014-06-12,45.822,45.822,45.822,45.822,1390,0
2014-06-13,45.862,45.862,45.749,45.836,4652,0
2014-06-16,45.905,45.905,45.905,45.905,599,0
2014-06-17,46.099,46.258,46.099,46.23,10143,0
2014-06-18,46.23,46.25,46.21,46.21,5686,0
2014-06-19,46.32,46.34,46.196,46.196,2928,0
2014-06-20,46.27,46.27,46.091,46.178,8252,0
2014-06-23,46.109,46.328,46.109,46.318,6700,0
2014-06-24,46.426,46.561,46.201,46.201,2620,0
2014-06-25,46.143,46.372,46.143,46.372,1942,0
2014-06-26,45.974,46.192,45.974,46.192,2323,0
2014-06-27,46.28,46.28,46.211,46.217,2466,0
2014-06-30,46.468,46.488,46.46,46.468,2470,0
2014-07-01,47.044,47.049,47.044,47.049,2165,0
2014-07-02,46.985,46.995,46.869,46.965,2464,0
2014-07-03,47.093,47.14,47.093,47.14,3392,0
2014-07-07,47.179,47.179,47,47,3547,0
2014-07-08,46.221,46.396,46.221,46.396,1607,0
2014-07-09,46.367,46.678,46.367,46.61,6583,0
2014-07-10,45.725,46.585,45.725,46.468,4286,0
2014-07-11,46.386,46.658,46.382,46.644,6604,0
2014-07-14,46.811,46.965,46.811,46.945,21121,0
2014-07-15,47.078,47.078,46.757,46.757,4755,0
2014-07-16,47.237,47.237,47.093,47.193,3298,0
2014-07-17,46.767,47.025,46.698,46.698,6091,0
2014-07-18,46.955,47.025,46.955,47.025,2271,0
2014-07-21,47.064,47.164,47.064,47.164,3376,0
2014-07-22,47.418,47.418,47.418,47.418,1023,0
2014-07-23,47.36,47.412,47.286,47.286,4608,0
2014-07-24,47.388,47.388,47.388,47.388,2375,0
2014-07-25,46.99,47.189,46.99,47.174,2459,0
2014-07-28,47.207,47.316,46.955,47.272,8186,0
2014-07-29,47.145,47.145,47.069,47.103,5015,0
2014-07-30,47.169,47.408,47.169,47.35,5679,0
2014-07-31,46.718,46.718,46.552,46.552,2177,0
2014-08-01,46.503,46.523,46.172,46.347,12882,0
2014-08-04,46.523,46.781,46.422,46.771,11482,0
2014-08-05,46.542,46.565,46.221,46.221,7581,0
2014-08-06,46.285,46.386,46.227,46.227,11797,0
2014-08-07,46.412,46.464,45.987,45.993,3684,0
2014-08-08,46.057,46.332,46.037,46.294,2593,0
2014-08-11,46.571,46.692,46.571,46.692,1075,0
2014-08-12,46.446,46.446,46.328,46.372,2193,0
2014-08-13,46.806,46.945,46.742,46.893,3312,0
2014-08-14,46.941,47.049,46.941,47.015,5451,0
2014-08-15,47.306,47.306,46.864,47.093,2922,0
2014-08-18,47.472,47.521,47.472,47.505,11585,0
2014-08-19,47.598,47.788,47.598,47.788,1009,0
2014-08-20,47.783,47.851,47.689,47.851,6633,0
2014-08-21,48.001,48.148,48.001,48.148,3505,0
2014-08-22,48.128,48.298,48.072,48.249,16566,0
2014-08-25,48.186,48.216,48.186,48.216,1194,0
2014-08-26,48.337,48.367,48.304,48.317,7159,0
2014-08-27,48.142,48.235,48.142,48.235,3123,0
2014-08-28,47.939,48.122,47.939,48.122,1876,0
2014-08-29,48.304,48.304,48.304,48.304,1083,0
2014-09-02,48.4,48.4,48.158,48.275,5844,0
2014-09-03,48.53,48.53,48.118,48.158,10351,0
2014-09-04,48.275,48.275,48.02,48.02,1248,0
2014-09-05,48.102,48.102,48.015,48.078,4730,0
2014-09-08,48.39,48.39,48.186,48.186,2385,0
2014-09-09,48.102,48.186,48.098,48.098,1192,0
2014-09-10,48.221,48.221,48.221,48.221,999,0
2014-09-11,48.043,48.118,47.935,47.935,3404,0
2014-09-12,48.02,48.02,47.925,48.02,977,0
2014-09-15,47.316,47.861,47.306,47.37,3089,0
2014-09-17,47.608,47.788,47.608,47.788,1439,0
2014-09-18,47.867,48.102,47.788,48.102,4071,0
2014-09-19,47.962,47.962,47.668,47.88,3308,0
2014-09-22,47.338,47.396,47.284,47.396,2743,0
2014-09-23,47.435,47.465,47.338,47.338,3402,0
2014-09-24,47.187,47.635,47.147,47.635,3606,0
2014-09-25,47.275,47.275,46.655,46.655,15518,0
2014-09-26,46.817,47.137,46.724,47.123,14009,0
2014-09-29,46.714,47.085,46.714,47.085,3974,0
2014-09-30,47.275,47.318,47.275,47.284,1672,0
2014-10-01,46.432,46.432,46.295,46.378,5074,0
2014-10-02,46.237,46.338,45.739,46.313,4308,0
2014-10-03,46.616,46.822,46.606,46.783,39188,0
2014-10-06,47.027,47.027,46.548,46.709,6440,0
2014-10-07,46.457,46.457,46.154,46.154,8777,0
2014-10-08,45.743,46.631,45.636,46.631,8152,0
2014-10-09,45.763,46.3,45.763,45.866,3734,0
2014-10-10,45.486,45.486,44.345,44.345,11300,0
2014-10-13,44.219,44.503,43.624,43.686,14830,0
2014-10-14,43.83,44.364,43.83,43.989,6547,0
2014-10-15,43.161,43.674,41.242,43.181,23689,0
2014-10-16,43.138,43.542,43.049,43.517,6243,0
2014-10-17,43.917,44.113,43.755,43.945,2952,0
2014-10-20,43.721,44.018,43.721,43.999,33939,0
2014-10-21,44.463,44.463,44.463,44.463,1358,0
2014-10-22,45.052,45.086,44.508,44.508,3944,0
2014-10-23,44.926,45.441,44.926,45.277,4406,0
2014-10-24,45.057,45.336,45.013,45.336,6180,0
2014-10-27,45.321,45.491,45.272,45.35,7044,0
2014-10-28,45.763,46.139,45.763,46.139,12311,0
2014-10-29,46.013,46.222,45.759,46.003,11615,0
2014-10-30,45.826,46.124,45.826,46.105,8156,0
2014-10-31,46.88,47.342,46.88,47.342,52083,0
2014-11-03,47.475,47.645,47.39,47.39,6583,0
2014-11-04,47.581,47.581,47.284,47.4,7777,0
2014-11-05,47.41,47.563,47.41,47.529,29532,0
2014-11-06,47.425,47.568,47.425,47.523,7253,0
2014-11-07,47.377,47.626,47.377,47.499,2213,0
2014-11-10,47.445,47.776,47.425,47.742,49350,0
2014-11-11,47.742,47.742,47.64,47.702,4260,0
2014-11-12,47.63,47.845,47.591,47.845,4163,0
2014-11-13,47.894,48.096,47.826,47.826,2147,0
2014-11-14,48.226,48.294,48.18,48.289,2983,0
2014-11-17,48.259,48.259,48.126,48.226,1996,0
2014-11-18,48.249,48.608,48.19,48.608,4101,0
2014-11-19,48.244,48.298,47.965,48.102,5590,0
2014-11-20,48.206,48.206,48.152,48.152,2577,0
2014-11-21,48.658,48.658,48.357,48.439,3011,0
2014-11-24,48.638,48.674,48.634,48.654,3083,0
2014-11-25,48.88,48.977,48.83,48.895,7378,0
2014-11-26,48.904,49.343,48.904,49.338,4373,0
2014-11-28,49.541,49.621,49.541,49.606,5659,0
2014-12-01,49.386,49.386,49.09,49.134,1794,0
2014-12-02,49.037,49.154,48.992,49.149,3714,0
2014-12-03,49.41,49.468,49.41,49.424,3102,0
2014-12-04,49.497,49.497,49.372,49.377,3473,0
2014-12-05,49.536,49.536,49.333,49.377,11017,0
2014-12-08,49.358,49.358,48.73,48.75,3859,0
2014-12-09,48.479,48.89,48.361,48.89,2229,0
2014-12-10,48.758,48.807,48.067,48.126,5740,0
2014-12-11,48.415,48.89,48.244,48.555,8449,0
2014-12-12,48.047,48.274,47.975,47.985,6035,0
2014-12-15,47.606,47.668,47.465,47.465,1488,0
2014-12-16,47.209,47.835,47.036,47.036,11038,0
2014-12-17,47.288,48.028,47.123,47.999,13827,0
2014-12-18,48.788,49.184,48.535,49.169,1756,0
2014-12-19,49.66,49.739,49.566,49.67,5203,0
2014-12-22,49.794,50.013,49.779,50.013,7217,0
2014-12-23,50.235,50.306,50.235,50.302,3513,0
2014-12-24,50.405,50.405,50.37,50.37,1830,0
2014-12-26,50.311,50.405,50.311,50.35,1778,0
2014-12-29,50.302,50.302,50.113,50.113,3599,0
2014-12-30,49.836,49.836,49.836,49.836,856,0
2014-12-31,49.823,50.018,49.724,49.724,4065,0
2015-01-02,49.561,49.675,49.139,49.179,20507,0
2015-01-05,48.904,48.904,48.349,48.414,6033,0
2015-01-06,48.394,48.447,47.436,47.651,323292,0
2015-01-07,48.045,48.05,47.718,47.987,182998,0
2015-01-08,48.084,48.977,48.084,48.88,21359,0
2015-01-09,48.992,49.09,48.496,48.75,9345,0
2015-01-12,48.817,48.817,47.916,48.04,10983,0
2015-01-13,48.084,48.084,47.708,47.916,7652,0
2015-01-14,47.674,47.734,47.22,47.659,38102,0
2015-01-15,47.768,48.007,47.143,47.182,939469,0
2015-01-16,47.002,47.441,46.992,47.441,427122,0
2015-01-20,47.808,47.828,47.245,47.794,14779,0
2015-01-21,47.916,48.224,47.613,48.154,23464,0
2015-01-22,48.505,49.012,48.467,48.987,49331,0
2015-01-23,48.962,49.318,48.962,49.032,45030,0
2015-01-26,48.84,48.914,48.825,48.914,5431,0
2015-01-27,48.228,48.375,47.704,47.926,26216,0
2015-01-28,47.94,48.109,47.324,47.324,28545,0
2015-01-29,46.865,47.196,46.812,47.196,14076,0
2015-01-30,47.603,47.748,47.299,47.299,6651,0
2015-02-02,47.358,47.613,46.831,47.613,17751,0
2015-02-03,48.159,48.408,47.896,48.408,6283,0
2015-02-04,48.463,48.746,48.443,48.696,47411,0
2015-02-05,48.674,48.85,48.457,48.85,37961,0
2015-02-06,49.085,49.313,48.957,49.012,5661,0
2015-02-09,48.788,48.909,48.736,48.746,7309,0
2015-02-10,48.919,49.473,48.919,49.419,791106,0
2015-02-11,49.424,49.699,49.386,49.571,406624,0
2015-02-12,49.983,50.259,49.944,50.185,15118,0
2015-02-13,50.43,50.666,50.331,50.666,11648,0
2015-02-17,50.525,50.705,50.5,50.568,15592,0
2015-02-18,50.51,50.74,50.51,50.686,9646,0
2015-02-19,50.842,51.141,50.827,51.04,33915,0
2015-02-20,51.04,51.451,50.857,51.431,6959,0
2015-02-23,51.073,51.426,50.976,51.045,4990,0
2015-02-24,51.166,51.288,51.073,51.288,6472,0
2015-02-25,51.151,51.293,51.113,51.221,17479,0
2015-02-26,51.526,51.589,51.274,51.466,13745,0
2015-02-27,51.545,51.594,51.278,51.396,20982,0
2015-03-02,51.702,51.784,51.58,51.779,17197,0
2015-03-03,51.56,51.56,51.141,51.288,11058,0
2015-03-04,51.122,51.122,50.759,51.035,24978,0
2015-03-05,51.166,51.186,51.06,51.127,5529,0
2015-03-06,51.01,51.088,50.38,50.46,8803,0
2015-03-09,50.495,50.705,50.355,50.705,7984,0
2015-03-10,50.038,50.038,49.591,49.601,6961,0
2015-03-11,49.635,49.64,49.318,49.323,5936,0
2015-03-12,49.41,49.551,49.41,49.551,4298,0
2015-03-13,49.501,49.501,49.047,49.228,11875,0
2015-03-16,49.4,49.779,49.4,49.754,33987,0
2015-03-17,49.571,49.749,49.497,49.64,10645,0
2015-03-18,49.482,50.297,49.478,50.21,7781,0
2015-03-19,50.171,50.254,50.133,50.22,8394,0
2015-03-20,50.235,50.802,50.235,50.626,19143,0
2015-03-23,50.598,50.686,50.553,50.553,11444,0
2015-03-24,50.535,50.612,50.375,50.4,25546,0
2015-03-25,50.264,50.264,49.125,49.125,9604,0
2015-03-26,49.007,49.007,48.598,48.835,6337,0
2015-03-27,48.823,48.823,48.613,48.658,11650,0
2015-03-30,49.253,49.463,49.199,49.424,11444,0
2015-03-31,49.298,49.414,49.095,49.095,15603,0
2015-04-01,49.052,49.052,48.418,48.716,17985,0
2015-04-02,48.835,49.09,48.774,48.804,11444,0
2015-04-06,49.022,49.238,48.608,49.238,4089,0
2015-04-07,49.293,49.541,49.268,49.268,6331,0
2015-04-08,49.308,49.561,49.283,49.4,7153,0
2015-04-09,49.473,49.68,49.328,49.63,12373,0
2015-04-10,49.714,49.978,49.714,49.973,9811,0
2015-04-13,49.871,50.21,49.866,49.866,16963,0
2015-04-14,49.566,49.879,49.566,49.749,8787,0
2015-04-15,50.023,50.321,49.973,50.302,7353,0
2015-04-16,50.264,50.445,50.103,50.365,22442,0
2015-04-17,50.053,50.053,49.571,49.759,15328,0
2015-04-20,50.23,50.45,50.23,50.365,11255,0
2015-04-21,50.553,50.553,50.395,50.48,7504,0
2015-04-22,50.583,50.852,50.43,50.852,5499,0
2015-04-23,50.676,50.985,50.612,50.985,9197,0
2015-04-24,51.103,51.236,51.093,51.171,8055,0
2015-04-27,51.391,51.436,51.103,51.103,15532,0
2015-04-28,51.113,51.456,51.113,51.337,11879,0
2015-04-29,51.146,51.396,50.822,51.396,6744,0
2015-04-30,51,51.04,50.455,50.525,17167,0
2015-05-01,50.543,50.837,50.525,50.837,4089,0
2015-05-04,51.122,51.122,50.956,50.961,7153,0
2015-05-05,50.837,50.837,50.167,50.321,15328,0
2015-05-06,50.37,50.44,49.699,49.899,11944,0
2015-05-07,50.068,50.37,50.033,50.264,13120,0
2015-05-08,50.802,50.867,50.73,50.837,18190,0
2015-05-11,50.951,50.951,50.788,50.788,10831,0
2015-05-12,50.162,50.5,50.162,50.465,10287,0
2015-05-13,50.583,50.656,50.558,50.563,5227,0
2015-05-14,51.045,51.274,51.02,51.269,12876,0
2015-05-15,51.25,51.25,51.196,51.211,5266,0
2015-05-18,51.386,51.506,51.312,51.426,9823,0
2015-05-19,51.391,51.531,51.211,51.293,13173,0
2015-05-20,51.317,51.476,51.231,51.298,17203,0
2015-05-21,51.196,51.54,51.117,51.421,15124,0
2015-05-22,51.476,51.604,51.332,51.441,10831,0
2015-05-26,50.73,50.872,50.548,50.626,16942,0
2015-05-27,50.976,51.614,50.976,51.55,9197,0
2015-05-28,51.501,51.575,51.298,51.391,13328,0
2015-05-29,51.381,51.381,51.088,51.25,12058,0
2015-06-01,51.05,51.56,50.902,51.56,8901,0
2015-06-02,51.04,51.54,51.005,51.406,556125,0
2015-06-03,51.496,51.749,51.441,51.526,306146,0
2015-06-04,51.401,51.446,50.985,51.025,10627,0
2015-06-05,50.902,51.186,50.822,51.132,13489,0
2015-06-08,50.832,50.832,50.335,50.49,10831,0
2015-06-09,50.375,50.593,50.113,50.49,19375,0
2015-06-10,51.196,51.486,50.778,51.371,35700,0
2015-06-11,51.575,51.589,51.293,51.307,27158,0
2015-06-12,51.06,51.068,50.837,50.887,16963,0
2015-06-15,50.485,50.568,50.143,50.52,28816,0
2015-06-16,50.568,50.971,50.568,50.907,12466,0
2015-06-17,50.995,51.025,50.686,51.025,12261,0
2015-06-18,51.113,51.441,51.113,51.386,9811,0
2015-06-19,51.186,51.396,51.05,51.083,6319,0
2015-06-22,51.322,51.521,51.293,51.521,12634,0
2015-06-23,51.481,51.609,51.361,51.594,29861,0
2015-06-24,51.526,51.663,51.156,51.186,14468,0
2015-06-25,51.025,51.406,50.911,50.961,11819,0
2015-06-26,50.691,50.715,50.375,50.5,9376,0
2015-06-29,50.52,50.52,49.238,49.238,15692,0
2015-06-30,49.616,49.65,49.223,49.395,10044,0
2015-07-01,49.63,49.63,49.382,49.531,19564,0
2015-07-02,49.699,49.699,49.428,49.625,10392,0
2015-07-06,49.233,49.318,49.027,49.159,23841,0
2015-07-07,48.575,49.41,48.55,49.395,4892,0
2015-07-08,48.89,49.08,48.6,48.625,10597,0
2015-07-09,49.007,49.105,48.748,48.748,19361,0
2015-07-10,49.037,49.41,49.022,49.338,18545,0
2015-07-13,49.818,50.108,49.655,50.043,18138,0
2015-07-14,50.302,50.37,50.277,50.35,9241,0
2015-07-15,50.287,50.375,50.083,50.138,12100,0
2015-07-16,50.817,51.231,50.817,51.231,10392,0
2015-07-17,51.794,51.794,51.614,51.769,19767,0
2015-07-20,51.784,51.992,51.784,51.839,7947,0
2015-07-21,51.411,51.877,51.411,51.739,8558,0
2015-07-22,51.245,51.516,51.245,51.391,17934,0
2015-07-23,51.729,51.789,51.521,51.555,10801,0
2015-07-24,52.236,52.236,51.471,51.56,9783,0
2015-07-27,51.098,51.511,51.073,51.073,8152,0
2015-07-28,51.064,51.697,51.064,51.629,7541,0
2015-07-29,51.56,51.957,51.516,51.942,68472,0
2015-07-30,51.769,52.295,51.431,52.28,63989,0
2015-07-31,52.168,52.365,52.113,52.133,12432,0
2015-08-03,52.039,52.064,51.589,51.858,8178,0
2015-08-04,51.902,52.163,51.784,52.011,25270,0
2015-08-05,52.615,53.138,52.615,52.791,29957,0
2015-08-06,52.932,52.932,52.196,52.325,32756,0
2015-08-07,52.196,52.271,51.877,52.089,9376,0
2015-08-10,52.565,52.864,52.555,52.786,9986,0
2015-08-11,52.58,52.752,51.972,52.216,23454,0
2015-08-12,51.867,52.275,51.466,52.275,9170,0
2015-08-13,52.31,52.6,52.186,52.29,9578,0
2015-08-14,52.201,52.53,52.148,52.53,17934,0
2015-08-17,52.206,52.821,52.206,52.727,14468,0
2015-08-18,52.757,52.766,52.438,52.495,21196,0
2015-08-19,52.389,52.49,51.794,52.241,11412,0
2015-08-20,51.083,51.103,50.51,50.51,16098,0
2015-08-21,49.784,50.23,48.786,48.87,25270,0
2015-08-24,41.711,48.733,41.711,47.24,43396,0
2015-08-25,47.826,48.51,46.548,46.548,31586,0
2015-08-26,47.26,48.66,46.911,48.63,37292,0
2015-08-27,49.253,49.963,48.962,49.487,31790,0
2015-08-28,49.739,50.133,49.729,49.832,14062,0
2015-08-31,49.694,50.043,49.468,49.694,20988,0
2015-09-01,48.957,48.997,47.831,47.996,33218,0
2015-09-02,48.433,48.9,48.064,48.9,14265,0
2015-09-03,48.982,49.333,48.733,48.87,23841,0
2015-09-04,48.385,48.389,47.966,48.188,27104,0
2015-09-08,49.002,49.343,48.835,49.343,10189,0
2015-09-09,49.884,49.884,48.89,48.89,15284,0
2015-09-10,48.948,49.66,48.815,49.333,13409,0
2015-09-11,49.189,49.386,49.06,49.358,11209,0
2015-09-14,49.07,49.228,48.982,49.08,14468,0
2015-09-15,49.318,49.954,49.248,49.894,15488,0
2015-09-16,49.827,50.355,49.827,50.355,11921,0
2015-09-17,50.326,50.936,50.162,50.2,7758,0
2015-09-18,49.408,49.918,49.379,49.476,24933,0
2015-09-21,49.742,50.077,49.495,49.623,11590,0
2015-09-22,48.974,49.034,48.511,48.886,13319,0
2015-09-23,48.719,49.034,48.651,48.846,9084,0
2015-09-24,48.365,48.964,48.058,48.886,11843,0
2015-09-25,49.26,49.3,48.493,48.739,20334,0
2015-09-28,48.511,48.511,47.45,47.675,32905,0
2015-09-29,47.41,47.933,47.38,47.45,18809,0
2015-09-30,48.128,48.777,48.128,48.758,18403,0
2015-10-01,48.896,49.024,48.208,48.994,12404,0
2015-10-02,48.404,49.712,48.296,49.633,21250,0
2015-10-05,50.077,50.991,50.077,50.912,22688,0
2015-10-06,50.853,51.158,50.616,50.903,23381,0
2015-10-07,51.188,51.334,50.578,51.168,22156,0
2015-10-08,51.089,51.7,50.853,51.7,10574,0
2015-10-09,51.767,51.856,51.592,51.767,13928,0
2015-10-12,51.797,51.875,51.602,51.875,23464,0
2015-10-13,51.737,51.925,51.582,51.582,8539,0
2015-10-14,51.718,51.935,51.493,51.671,10368,0
2015-10-15,51.592,51.837,51.463,51.837,10268,0
2015-10-16,51.847,51.945,51.709,51.915,16469,0
2015-10-19,51.915,52.18,51.856,52.172,37220,0
2015-10-20,52.172,52.172,51.691,51.915,27957,0
2015-10-21,51.837,51.837,51.21,51.21,7008,0
2015-10-22,51.747,52.615,51.747,52.515,24805,0
2015-10-23,53.655,54.002,53.49,53.745,47987,0
2015-10-26,53.785,53.844,53.529,53.705,26535,0
2015-10-27,53.655,53.765,53.46,53.548,28568,0
2015-10-28,53.685,54.198,53.615,54.148,17588,0
2015-10-29,53.785,53.893,53.655,53.805,9657,0
2015-10-30,54.04,54.227,53.962,53.962,19418,0
2015-11-02,53.913,54.464,53.913,54.354,26638,0
2015-11-03,54.334,55.023,54.296,54.728,18134,0
2015-11-04,54.917,54.917,54.562,54.807,12131,0
2015-11-05,54.907,55.092,54.562,54.767,48900,0
2015-11-06,54.679,54.966,54.454,54.917,24604,0
2015-11-09,54.748,54.748,53.923,54.148,21146,0
2015-11-10,53.893,54.208,53.835,54.108,11285,0
2015-11-11,54.227,54.591,54.108,54.256,14335,0
2015-11-12,54.089,54.276,53.605,53.615,8845,0
2015-11-13,53.431,53.46,52.555,52.555,16368,0
2015-11-16,52.505,53.373,52.349,53.293,45039,0
2015-11-17,53.382,53.923,53.323,53.49,28264,0
2015-11-18,53.675,54.246,53.577,54.246,8132,0
2015-11-19,54.434,54.708,54.394,54.414,20636,0
2015-11-20,54.65,54.877,54.591,54.807,16673,0
2015-11-23,54.867,54.956,54.473,54.679,11386,0
2015-11-24,54.503,54.748,53.972,54.591,26535,0
2015-11-25,54.572,54.738,54.414,54.414,16368,0
2015-11-27,54.62,54.698,54.444,54.552,11693,0
2015-11-30,54.669,54.758,54.384,54.522,9557,0
2015-12-01,54.679,55.181,54.679,55.181,22512,0
2015-12-02,55.171,55.436,54.718,54.847,30776,0
2015-12-03,55.043,55.043,53.755,53.972,20310,0
2015-12-04,54.188,55.082,54.188,55.033,18097,0
2015-12-07,55.053,55.053,54.364,54.434,19112,0
2015-12-08,54.02,54.718,53.923,54.582,14469,0
2015-12-09,54.276,54.767,53.431,53.625,22467,0
2015-12-10,53.765,54.099,53.635,53.635,12605,0
2015-12-11,53.174,53.213,52.752,52.791,20942,0
2015-12-14,52.652,53.144,52.24,53.134,37016,0
2015-12-15,53.705,53.854,53.412,53.44,22874,0
2015-12-16,53.765,54.276,53.509,54.266,8743,0
2015-12-17,54.256,54.276,53.392,53.392,19621,0
2015-12-18,53.14,53.14,52.458,52.686,11084,0
2015-12-21,52.744,52.744,52.36,52.694,79291,0
2015-12-22,52.794,53.04,52.567,53.01,26124,0
2015-12-23,53.188,53.377,53.05,53.357,21090,0
2015-12-24,53.435,53.483,53.337,53.347,13278,0
2015-12-28,53.168,53.367,52.919,53.367,19173,0
2015-12-29,53.69,54.233,53.69,54.036,21519,0
2015-12-30,54.095,54.095,53.71,53.71,34768,0
2015-12-31,53.64,53.67,53.257,53.337,11033,0
2016-01-04,52.123,52.123,51.38,51.969,16532,0
2016-01-05,52.123,52.153,51.743,51.865,23227,0
2016-01-06,51.196,51.492,50.92,51.166,21000,0
2016-01-07,50.082,50.83,49.621,49.807,29708,0
2016-01-08,50.161,50.19,49.115,49.125,15056,0
2016-01-11,49.411,49.518,48.723,49.46,16786,0
2016-01-12,50.032,50.171,49.283,49.845,39610,0
2016-01-13,50.151,50.181,48.296,48.405,18025,0
2016-01-14,48.484,49.627,47.795,49.253,27113,0
2016-01-15,47.664,48.202,47.211,47.883,23953,0
2016-01-19,48.395,48.572,47.378,47.804,19670,0
2016-01-20,47.083,47.753,45.904,47.34,31981,0
2016-01-21,47.586,48.152,47.393,47.438,21024,0
2016-01-22,48.326,48.532,48.158,48.532,16995,0
2016-01-25,48.277,48.471,47.694,47.694,22767,0
2016-01-26,47.932,48.457,47.636,48.386,23701,0
2016-01-27,48.228,48.36,47.253,47.438,13680,0
2016-01-28,47.408,47.444,46.526,47.044,16637,0
2016-01-29,47.478,48.296,47.478,48.296,41633,0
2016-02-01,48.306,48.711,48.269,48.668,16741,0
2016-02-02,48.228,48.228,47.132,47.29,12407,0
2016-02-03,47.378,47.378,46.497,47.171,34983,0
2016-02-04,46.995,47.626,46.816,47.477,11820,0
2016-02-05,46.521,46.521,44.696,44.696,17500,0
2016-02-08,43.928,43.928,42.827,43.483,21713,0
2016-02-09,42.961,44.262,42.961,43.335,18106,0
2016-02-10,43.879,44.55,43.563,43.563,16218,0
2016-02-11,43.109,43.738,42.901,43.582,22042,0
2016-02-12,43.869,44.083,43.493,44.045,48750,0
2016-02-16,44.716,45.261,44.683,45.15,12168,0
2016-02-17,45.702,46.653,45.702,46.599,29525,0
2016-02-18,46.778,46.778,46.255,46.255,20579,0
2016-02-19,46.166,46.887,46.166,46.882,27452,0
2016-02-22,47.29,47.626,47.29,47.586,18585,0
2016-02-23,47.547,47.547,46.906,47.006,9620,0
2016-02-24,46.423,47.428,46.205,47.41,6427,0
2016-02-25,47.52,48.098,47.488,48.098,10640,0
2016-02-26,48.662,48.808,48.376,48.464,11457,0
2016-02-29,48.464,48.858,48.277,48.277,9522,0
2016-03-01,48.652,49.338,48.474,49.303,15905,0
2016-03-02,49.411,49.411,48.987,49.313,11839,0
2016-03-03,49.283,49.401,48.942,49.401,7011,0
2016-03-04,49.667,49.952,49.518,49.578,14668,0
2016-03-07,49.382,49.746,49.241,49.549,7906,0
2016-03-08,49.273,49.485,49.134,49.134,9701,0
2016-03-09,49.283,49.598,49.134,49.489,15297,0
2016-03-10,49.736,49.992,48.813,49.227,12753,0
2016-03-11,49.806,50.317,49.806,50.263,9739,0
2016-03-14,50.052,50.288,50.003,50.225,10663,0
2016-03-15,49.865,50.112,49.865,50.101,9297,0
2016-03-16,49.893,50.653,49.893,50.545,12082,0
2016-03-17,50.516,51.059,50.466,50.81,14846,0
2016-03-18,51.007,51.225,50.867,51.043,14635,0
2016-03-21,51.007,51.371,51.007,51.371,15223,0
2016-03-22,51.24,51.58,51.24,51.352,25391,0
2016-03-23,51.293,51.332,50.76,50.898,562172,0
2016-03-24,50.603,51.057,50.593,51.027,307263,0
2016-03-28,50.989,51.165,50.898,51.017,25756,0
2016-03-29,50.938,51.806,50.815,51.68,13804,0
2016-03-30,51.955,52.321,51.915,51.994,14279,0
2016-03-31,51.935,52.247,51.905,52.064,40423,0
2016-04-01,51.757,52.409,51.713,52.271,30545,0
2016-04-04,52.351,52.421,52.144,52.191,14487,0
2016-04-05,51.737,51.935,51.521,51.7,17314,0
2016-04-06,51.709,52.369,51.709,52.331,9717,0
2016-04-07,51.952,51.955,51.342,51.371,12448,0
2016-04-08,51.777,51.879,51.303,51.425,13435,0
2016-04-11,51.58,51.965,51.283,51.371,14145,0
2016-04-12,51.263,51.371,50.75,51.273,17865,0
2016-04-13,51.63,52.231,51.63,52.201,11997,0
2016-04-14,51.999,52.281,51.895,52.201,13780,0
2016-04-15,52.123,52.153,51.831,52.034,17667,0
2016-04-18,52.191,52.271,52.052,52.271,11151,0
2016-04-19,52.153,52.153,51.6,51.62,43430,0
2016-04-20,51.7,52.361,51.66,52.123,22479,0
2016-04-21,52.181,52.523,52.181,52.271,11084,0
2016-04-22,51.856,52.239,51.747,52.094,14020,0
2016-04-25,51.98,52.113,51.846,51.919,9818,0
2016-04-26,52.098,52.098,51.727,51.856,20721,0
2016-04-27,51.66,52.037,51.501,51.975,13595,0
2016-04-28,51.945,52.221,51.215,51.253,10022,0
2016-04-29,51.283,51.283,50.631,51.007,12442,0
2016-05-02,51.165,51.461,50.908,51.433,18505,0
2016-05-03,50.928,50.958,50.532,50.563,16988,0
2016-05-04,50.178,50.285,49.921,50.059,14639,0
2016-05-05,50.266,50.266,49.812,49.851,7053,0
2016-05-06,49.957,50.168,49.485,50.168,12762,0
2016-05-09,50.246,50.441,50.178,50.217,10149,0
2016-05-10,50.681,51.095,50.513,51.095,15721,0
2016-05-11,50.898,51.126,50.721,50.721,57870,0
2016-05-12,50.703,50.74,50.12,50.46,13280,0
2016-05-13,50.363,50.675,50.324,50.37,13236,0
2016-05-16,50.256,51.235,50.256,51.029,33104,0
2016-05-17,50.918,51.017,50.513,50.602,7991,0
2016-05-18,50.583,51.185,50.563,50.913,17492,0
2016-05-19,50.789,50.808,50.423,50.779,13085,0
2016-05-20,51.371,51.807,51.371,51.718,13933,0
2016-05-23,51.65,52.063,51.65,51.767,26155,0
2016-05-24,51.915,52.815,51.915,52.755,50896,0
2016-05-25,53.002,53.111,52.849,52.933,16331,0
2016-05-26,52.983,53.13,52.903,53.022,12985,0
2016-05-27,52.914,53.289,52.914,53.289,21587,0
2016-05-31,53.299,53.517,53.233,53.497,15431,0
2016-06-01,53.111,53.527,53.111,53.418,39054,0
2016-06-02,53.259,53.575,53.082,53.565,25005,0
2016-06-03,53.546,53.546,53.062,53.388,11457,0
2016-06-06,53.398,53.763,53.398,53.623,42873,0
2016-06-07,53.723,54.325,53.703,53.971,13654,0
2016-06-08,54.059,54.167,53.951,54.059,8546,0
2016-06-09,53.852,53.995,53.758,53.912,11518,0
2016-06-10,53.359,53.422,52.923,52.992,8456,0
2016-06-13,53.042,53.653,53.042,53.072,11732,0
2016-06-14,52.923,53.249,52.78,53.002,9091,0
2016-06-15,53.032,53.346,53.032,53.15,11807,0
2016-06-16,52.628,53.17,52.43,53.143,13106,0
2016-06-17,53.123,53.123,52.671,52.807,10024,0
2016-06-20,53.353,53.758,53.263,53.263,11690,0
2016-06-21,53.431,53.54,53.276,53.5,10768,0
2016-06-22,53.468,53.509,53.106,53.106,20373,0
2016-06-23,53.363,54.016,53.313,54.016,14690,0
2016-06-24,51.46,52.51,51.213,51.33,22707,0
2016-06-27,50.599,50.599,49.528,49.677,14077,0
2016-06-28,50.708,50.708,50.228,50.638,9984,0
2016-06-29,51.055,51.807,51.055,51.72,18406,0
2016-06-30,51.644,52.112,51.644,52.064,15902,0
2016-07-01,51.975,52.46,51.975,52.252,8951,0
2016-07-05,52.004,52.004,51.542,51.807,11685,0
2016-07-06,51.53,52.064,51.472,52.044,8785,0
2016-07-07,52.292,52.363,52.116,52.272,12000,0
2016-07-08,53.025,53.392,53.025,53.303,10479,0
2016-07-11,53.638,53.987,53.638,53.758,42687,0
2016-07-12,54.109,54.36,54.016,54.283,9433,0
2016-07-13,54.402,54.402,54.164,54.214,13533,0
2016-07-14,54.501,54.53,54.382,54.433,11349,0
2016-07-15,54.462,54.462,54.239,54.352,7551,0
2016-07-18,54.511,54.832,54.511,54.729,13839,0
2016-07-19,54.772,54.865,54.66,54.66,12453,0
2016-07-20,54.996,55.636,54.996,55.62,10225,0
2016-07-21,55.671,55.75,55.243,55.383,29439,0
2016-07-22,55.461,55.789,55.319,55.76,18492,0
2016-07-25,55.807,55.906,55.742,55.877,10894,0
2016-07-26,56.217,56.267,55.917,56.116,9914,0
2016-07-27,56.402,56.402,55.94,56.126,9137,0
2016-07-28,56.295,56.462,56.195,56.446,8112,0
2016-07-29,56.383,56.461,56.155,56.392,12859,0
2016-08-01,56.46,56.669,56.335,56.437,6209,0
2016-08-02,56.373,56.44,55.798,55.924,9832,0
2016-08-03,55.74,56.116,55.74,56.072,22525,0
2016-08-04,56.165,56.504,56.129,56.407,20824,0
2016-08-05,56.71,57.225,56.71,57.225,14593,0
2016-08-08,57.191,57.235,56.977,57.003,14735,0
2016-08-09,57.157,57.334,57.157,57.274,14608,0
2016-08-10,57.156,57.178,56.898,56.963,16176,0
2016-08-11,57.265,57.551,57.255,57.374,16502,0
2016-08-12,57.344,57.545,57.344,57.512,20182,0
2016-08-15,57.705,57.979,57.688,57.809,20872,0
2016-08-16,57.69,57.69,57.487,57.512,17781,0
2016-08-17,57.435,57.485,57.118,57.433,16884,0
2016-08-18,57.492,57.861,57.492,57.809,16174,0
2016-08-19,57.79,58.255,57.79,58.255,10358,0
2016-08-22,58.166,58.232,57.911,58.087,29312,0
2016-08-23,58.107,58.689,58.107,58.543,8479,0
2016-08-24,58.483,58.493,58.077,58.264,18221,0
2016-08-25,58.205,58.53,58.205,58.394,7160,0
2016-08-26,58.651,58.651,58.028,58.344,10934,0
2016-08-29,58.483,58.707,58.444,58.503,12787,0
2016-08-30,58.414,58.74,58.285,58.404,15340,0
2016-08-31,58.205,58.283,57.949,58.264,18710,0
2016-09-01,58.225,58.374,57.929,58.364,17028,0
2016-09-02,58.553,58.681,58.391,58.602,14983,0
2016-09-06,58.573,58.968,58.573,58.949,20830,0
2016-09-07,58.949,59.165,58.79,58.92,13223,0
2016-09-08,58.744,58.823,58.484,58.631,17905,0
2016-09-09,58.264,58.313,57.335,57.453,25378,0
2016-09-12,57.184,58.244,57.184,58.244,7381,0
2016-09-13,57.829,57.829,57.288,57.512,9556,0
2016-09-14,57.492,57.989,57.482,57.73,18177,0
2016-09-15,57.919,58.541,57.909,58.533,11926,0
2016-09-16,58.289,58.388,58.101,58.388,12942,0
2016-09-19,58.816,58.916,58.081,58.279,9621,0
2016-09-20,58.558,58.558,58.041,58.18,15216,0
2016-09-21,58.259,58.865,58.179,58.85,20166,0
2016-09-22,59.044,59.312,59.004,59.262,30178,0
2016-09-23,59.054,59.054,58.716,58.776,27988,0
2016-09-26,58.468,58.468,58.242,58.339,28649,0
2016-09-27,58.589,59.044,58.589,58.984,14146,0
2016-09-28,59.185,59.252,58.955,59.192,7318,0
2016-09-29,59.382,59.382,58.935,59.237,11822,0
2016-09-30,59.242,59.61,59.212,59.501,21884,0
2016-10-03,59.398,59.561,59.312,59.441,8671,0
2016-10-04,59.58,59.622,59.123,59.182,10408,0
2016-10-05,59.391,59.785,59.391,59.579,7584,0
2016-10-06,59.5,59.73,59.312,59.649,7148,0
2016-10-07,59.65,59.703,59.173,59.411,9293,0
2016-10-10,60.078,60.078,59.759,59.759,15320,0
2016-10-11,59.71,59.71,58.519,58.826,14607,0
2016-10-12,58.316,58.622,58.316,58.546,6248,0
2016-10-13,58.091,58.2,57.665,58.2,12365,0
2016-10-14,58.349,58.714,58.141,58.224,8256,0
2016-10-17,58.141,58.3,57.92,57.933,12180,0
2016-10-18,58.786,59.113,58.498,58.639,10942,0
2016-10-19,58.616,59.002,58.616,58.899,14057,0
2016-10-20,58.706,58.706,58.319,58.578,17448,0
2016-10-21,58.449,58.872,58.429,58.826,11026,0
2016-10-24,59.382,59.45,59.262,59.45,22442,0
2016-10-25,59.56,59.56,58.994,59.054,14251,0
2016-10-26,58.856,59.473,58.856,59.123,71303,0
2016-10-27,59.788,60.036,59.352,59.391,46795,0
2016-10-28,59.292,59.986,59.267,59.446,44184,0
2016-10-31,59.53,59.664,59.432,59.521,110236,0
2016-11-01,59.521,59.521,58.498,59.133,81877,0
2016-11-02,58.984,59.242,58.429,58.478,23226,0
2016-11-03,58.449,58.604,58.071,58.071,26952,0
2016-11-04,58.102,58.616,57.904,58.131,19168,0
2016-11-07,58.18,59.57,58.18,59.55,73917,0
2016-11-08,59.59,60.137,59.311,59.808,31041,0
2016-11-09,58.796,59.776,58.716,59.6,27209,0
2016-11-10,60.056,60.115,58.121,58.686,40985,0
2016-11-11,58.478,59.028,58.478,58.975,33458,0
2016-11-14,59.073,59.073,58.199,58.369,139078,0
2016-11-15,58.716,59.356,58.716,59.292,33586,0
2016-11-16,59.004,59.534,59.004,59.451,29172,0
2016-11-17,59.808,60.136,59.771,60.03,16878,0
2016-11-18,60.314,60.364,59.897,59.967,32208,0
2016-11-21,60.126,60.572,60.126,60.521,22031,0
2016-11-22,60.533,60.694,60.373,60.612,39073,0
2016-11-23,60.444,60.737,60.181,60.285,24372,0
2016-11-25,60.429,60.615,60.346,60.592,10595,0
2016-11-28,60.9,60.9,60.357,60.434,39082,0
2016-11-29,60.532,60.764,60.374,60.593,21139,0
2016-11-30,60.344,60.752,59.971,59.986,20780,0
2016-12-01,60.106,60.314,58.088,58.209,31062,0
2016-12-02,58.141,58.602,58.141,58.538,24227,0
2016-12-05,59.152,59.403,59.084,59.362,20791,0
2016-12-06,59.149,59.563,59.118,59.401,21184,0
2016-12-07,59.421,60.553,59.358,60.483,17387,0
2016-12-08,60.829,61.089,60.585,60.732,16099,0
2016-12-09,61.039,61.169,60.642,60.89,74156,0
2016-12-12,60.642,60.781,60.233,60.463,28758,0
2016-12-13,60.811,61.458,60.65,61.169,25267,0
2016-12-14,61.119,61.399,60.904,61.03,38280,0
2016-12-15,61.139,61.543,61.139,61.374,21920,0
2016-12-16,62.067,62.067,60.605,60.774,39435,0
2016-12-19,60.817,61.355,60.817,61.072,12155,0
2016-12-20,61.232,61.509,61.092,61.241,18870,0
2016-12-21,61.117,61.29,61.042,61.122,18353,0
2016-12-22,61.271,61.271,60.634,60.793,16938,0
2016-12-23,61.012,61.012,60.694,60.902,15901,0
2016-12-27,61.062,61.559,61.062,61.291,48220,0
2016-12-28,61.291,61.291,60.684,60.793,30934,0
2016-12-29,60.971,60.971,60.505,60.634,16180,0
2016-12-30,61.048,61.048,60.077,60.207,17477,0
2017-01-03,60.674,61.002,60.415,60.754,19925,0
2017-01-04,60.783,61.509,60.783,61.459,33167,0
2017-01-05,61.519,61.808,61.442,61.708,29735,0
2017-01-06,61.669,62.425,61.669,62.335,46184,0
2017-01-09,62.524,62.524,62.163,62.39,40483,0
2017-01-10,62.305,62.544,62.139,62.265,28004,0
2017-01-11,62.235,62.657,62.235,62.653,11021,0
2017-01-12,62.793,62.793,61.758,62.445,18306,0
2017-01-13,62.505,62.942,62.505,62.913,214955,0
2017-01-17,62.673,62.673,62.016,62.127,12859,0
2017-01-18,62.225,62.502,62.225,62.355,20463,0
2017-01-19,62.913,62.923,62.435,62.623,32615,0
2017-01-20,62.913,63.146,62.823,62.853,18423,0
2017-01-23,62.863,63.003,62.394,62.773,22209,0
2017-01-24,63.12,63.962,63.11,63.867,32921,0
2017-01-25,64.563,64.733,64.385,64.703,58300,0
2017-01-26,65.011,65.011,64.186,64.325,27405,0
2017-01-27,64.405,64.78,64.176,64.673,16051,0
2017-01-30,64.603,64.603,63.668,64.166,60104,0
2017-01-31,63.827,64.054,63.611,63.997,22126,0
2017-02-01,64.405,64.405,63.671,63.937,19517,0
2017-02-02,64.016,64.287,63.767,64.021,20668,0
2017-02-03,64.325,64.758,64.325,64.625,17905,0
2017-02-06,64.395,64.641,64.275,64.593,18392,0
2017-02-07,64.772,64.984,64.578,64.812,15363,0
2017-02-08,64.812,65.211,64.53,65.131,21450,0
2017-02-09,65.423,65.658,65.291,65.458,17812,0
2017-02-10,65.408,65.773,65.329,65.698,47188,0
2017-02-13,66.096,66.324,65.838,66.185,21151,0
2017-02-14,66.235,66.235,65.735,66.086,25381,0
2017-02-15,66.175,66.633,65.986,66.618,24368,0
2017-02-16,66.653,66.735,66.105,66.26,18039,0
2017-02-17,66.245,66.804,66.245,66.774,25705,0
2017-02-21,66.892,67.558,66.892,67.359,27437,0
2017-02-22,67.369,67.617,67.22,67.542,14160,0
2017-02-23,67.628,67.628,66.825,67.09,27379,0
2017-02-24,66.713,67.241,66.643,67.21,16169,0
2017-02-27,67.23,67.23,66.723,67.03,20447,0
2017-02-28,67.06,67.06,66.734,66.862,13103,0
2017-03-01,66.991,67.314,66.714,67.24,71397,0
2017-03-02,67.279,67.279,66.677,66.713,30332,0
2017-03-03,67.11,67.11,66.584,66.782,26068,0
2017-03-06,66.713,66.773,66.295,66.587,16682,0
2017-03-07,66.745,67.01,66.473,66.473,18821,0
2017-03-08,66.787,66.98,66.623,66.683,23463,0
2017-03-09,66.773,66.773,66.285,66.703,17097,0
2017-03-10,67.045,67.259,66.809,67.2,13588,0
2017-03-13,67.19,67.536,67.171,67.399,19537,0
2017-03-14,67.298,67.409,66.883,67.339,11463,0
2017-03-15,67.269,67.896,67.23,67.886,21290,0
2017-03-16,68.145,68.264,67.966,68.116,29171,0
2017-03-17,68.436,68.489,68.107,68.147,19798,0
2017-03-20,68.256,68.525,68.06,68.167,14297,0
2017-03-21,68.575,68.729,66.851,66.92,33300,0
2017-03-22,67.07,67.555,66.9,67.421,24423,0
2017-03-23,67.479,67.796,67.288,67.369,15637,0
2017-03-24,67.787,68.147,67.267,67.599,18548,0
2017-03-27,66.851,67.949,66.851,67.807,23002,0
2017-03-28,67.817,68.567,67.56,68.246,18300,0
2017-03-29,68.605,68.605,68.067,68.436,43785,0
2017-03-30,68.56,68.703,68.413,68.452,13830,0
2017-03-31,68.426,68.684,68.179,68.574,11827,0
2017-04-03,68.466,68.744,67.939,68.306,34819,0
2017-04-04,68.356,68.525,68.241,68.525,46646,0
2017-04-05,68.605,69.081,68.097,68.097,22337,0
2017-04-06,68.228,68.371,68.168,68.289,11203,0
2017-04-07,68.286,68.466,68.068,68.376,28306,0
2017-04-10,68.386,68.753,68.265,68.485,18398,0
2017-04-11,68.456,68.505,67.767,68.206,16360,0
2017-04-12,68.306,68.306,67.688,67.757,17343,0
2017-04-13,67.585,68.253,67.449,67.449,16443,0
2017-04-17,67.619,68.057,67.619,68.037,17961,0
2017-04-18,67.907,68.087,67.871,67.999,14778,0
2017-04-19,68.167,68.495,67.997,68.147,40143,0
2017-04-20,68.252,68.754,68.239,68.634,11581,0
2017-04-21,68.834,68.834,68.446,68.625,22863,0
2017-04-24,69.302,69.611,69.263,69.539,13728,0
2017-04-25,69.791,70.238,69.791,70.149,31789,0
2017-04-26,70.05,70.158,69.912,69.979,14013,0
2017-04-27,70.259,70.518,70.199,70.518,23263,0
2017-04-28,70.628,70.638,70.276,70.593,15275,0
2017-05-01,70.778,71.356,70.748,71.246,32059,0
2017-05-02,71.356,71.405,71.056,71.396,22995,0
2017-05-03,71.585,71.961,70.975,71.076,20170,0
2017-05-04,71.535,71.535,70.991,71.176,29439,0
2017-05-05,71.405,71.738,71.156,71.738,17109,0
2017-05-08,71.873,71.878,71.575,71.635,24910,0
2017-05-09,71.724,72.068,71.724,72.003,29894,0
2017-05-10,72.043,72.113,71.806,72.053,33371,0
2017-05-11,72.123,72.123,71.575,71.864,30594,0
2017-05-12,71.953,72.243,71.873,72.233,32776,0
2017-05-15,72.293,72.631,72.293,72.611,25886,0
2017-05-16,72.9,73.01,72.601,73.01,23694,0
2017-05-17,72.382,72.382,71.044,71.046,32193,0
2017-05-18,71.056,71.495,70.498,71.346,29497,0
2017-05-19,72.183,72.183,71.712,71.734,28417,0
2017-05-22,71.913,72.471,71.913,72.461,22039,0
2017-05-23,72.481,72.631,72.183,72.422,22214,0
2017-05-24,72.561,72.731,72.501,72.731,61094,0
2017-05-25,72.97,73.558,72.97,73.418,35662,0
2017-05-26,73.308,73.348,73.05,73.348,21335,0
2017-05-30,73.658,73.658,73.15,73.518,16284,0
2017-05-31,73.747,73.747,73.05,73.468,17576,0
2017-06-01,73.987,74.176,73.588,74.176,17001,0
2017-06-02,74.325,74.823,74.176,74.813,16183,0
2017-06-05,75.023,75.043,74.893,74.963,16290,0
2017-06-06,74.804,75.3,74.76,74.903,18708,0
2017-06-07,74.983,74.983,74.629,74.963,13988,0
2017-06-08,75.342,75.571,74.993,75.571,18164,0
2017-06-09,75.64,75.89,72.422,73.318,33326,0
2017-06-12,72.84,73.01,71.495,72.661,23068,0
2017-06-13,73.398,73.837,73.14,73.538,42456,0
2017-06-14,73.648,73.877,72.552,72.9,11274,0
2017-06-15,72.362,72.805,71.967,72.611,34282,0
2017-06-16,72.886,72.908,72.638,72.808,17452,0
2017-06-19,73.487,73.977,73.487,73.907,16364,0
2017-06-20,73.847,74.007,73.387,73.387,14124,0
2017-06-21,73.607,74.146,73.442,74.146,28029,0
2017-06-22,74.436,74.546,74.007,74.356,9960,0
2017-06-23,74.296,75.105,74.126,74.965,28567,0
2017-06-26,75.335,75.485,74.306,74.506,15446,0
2017-06-27,74.196,74.336,73.268,73.307,23323,0
2017-06-28,73.517,74.296,73.517,74.296,14181,0
2017-06-29,73.947,73.947,72.239,72.838,25426,0
2017-06-30,73.138,73.168,72.798,72.798,11709,0
2017-07-03,73.427,73.427,72.039,72.039,13700,0
2017-07-05,72.209,72.718,71.959,72.528,13387,0
2017-07-06,71.869,72.208,71.64,71.859,21947,0
2017-07-07,72.059,73.068,72.059,72.848,17219,0
2017-07-10,72.978,73.692,72.888,73.637,17536,0
2017-07-11,73.427,74.106,73.427,74.106,32248,0
2017-07-12,74.546,75.115,74.526,75.115,17748,0
2017-07-13,75.245,75.375,74.736,74.905,20947,0
2017-07-14,75.025,75.405,74.853,75.385,23473,0
2017-07-17,75.385,75.407,75.065,75.405,21578,0
2017-07-18,75.475,76.134,75.24,76.134,31747,0
2017-07-19,76.224,76.726,76.224,76.643,26053,0
2017-07-20,76.753,76.842,76.354,76.693,26719,0
2017-07-21,76.384,76.533,76.134,76.463,28851,0
2017-07-24,76.393,76.698,76.346,76.623,12299,0
2017-07-25,76.623,76.864,76.284,76.763,23215,0
2017-07-26,76.933,76.943,76.473,76.943,13991,0
2017-07-27,77.222,77.292,75.556,76.054,24417,0
2017-07-28,75.894,76.084,75.555,75.934,18858,0
2017-07-31,76.024,76.054,75.175,75.275,22199,0
2017-08-01,75.624,75.634,75.439,75.525,14641,0
2017-08-02,75.954,75.954,74.449,74.985,17051,0
2017-08-03,75.185,75.39,74.855,75.137,18577,0
2017-08-04,75.872,76.114,75.654,75.794,33721,0
2017-08-07,75.924,76.319,75.794,76.174,15537,0
2017-08-08,76.084,76.608,75.814,75.879,22986,0
2017-08-09,75.215,75.654,75.115,75.654,12141,0
2017-08-10,75.185,75.185,73.787,73.929,34500,0
2017-08-11,73.927,74.666,73.927,74.426,13124,0
2017-08-14,75.275,75.894,75.275,75.855,16842,0
2017-08-15,75.954,75.974,75.611,75.864,19001,0
2017-08-16,75.924,76.613,75.924,76.324,29461,0
2017-08-17,76.284,76.623,74.895,74.915,16723,0
2017-08-18,75.135,75.575,74.857,75.025,15786,0
2017-08-21,75.065,75.065,74.538,74.915,24570,0
2017-08-22,75.385,76.124,75.385,76.034,10908,0
2017-08-23,75.624,76.105,75.624,76.044,19942,0
2017-08-24,76.134,76.204,75.757,76.014,8288,0
2017-08-25,76.473,76.603,75.854,75.854,14294,0
2017-08-28,76.094,76.144,75.654,75.954,14475,0
2017-08-29,75.265,76.349,75.265,76.154,43808,0
2017-08-30,76.184,77.171,76.184,77.053,12551,0
2017-08-31,77.252,77.702,77.243,77.592,18540,0
2017-09-01,77.872,78.056,77.719,77.952,14044,0
2017-09-05,77.642,77.772,76.634,77.242,18168,0
2017-09-06,77.442,77.591,77.043,77.302,46940,0
2017-09-07,77.542,78.09,77.522,77.886,14869,0
2017-09-08,77.882,77.882,77.183,77.232,29228,0
2017-09-11,78.461,78.535,78.351,78.489,7477,0
2017-09-12,78.361,78.766,78.333,78.501,9775,0
2017-09-13,78.751,78.761,78.434,78.647,9197,0
2017-09-14,78.071,78.96,78.071,78.531,22463,0
2017-09-15,78.4,78.8579,78.4,78.67,10831,0
2017-09-18,78.82,79.48,78.82,79.15,8648,0
2017-09-19,79.52,79.52,79.0232,79.2,10557,0
2017-09-20,79.42,79.42,78.2501,78.69,20660,0
2017-09-21,78.7214,78.732,78.42,78.4794,10337,0
2017-09-22,78.5,78.706,78.44,78.7,14216,0
2017-09-25,78.67,78.67,76.82,77.13,26365,0
2017-09-26,77.25,77.65,76.93,77.095,22655,0
2017-09-27,77.31,78.46,77.31,78.15,19840,0
2017-09-28,77.69,78.2885,77.69,78.28,16545,0
2017-09-29,78.15,78.86,78.15,78.85,20392,0
2017-10-02,79.2,79.2,78.5999,78.98,28841,0
2017-10-03,79.25,79.25,78.8,79.11,53600,0
2017-10-04,78.7,79.49,78.7,79.414,24192,0
2017-10-05,79.4,79.95,79.4,79.9427,10593,0
2017-10-06,79.48,80.349,79.48,80.29,8296,0
2017-10-09,80.49,80.6099,80.273,80.31,6697,0
2017-10-10,80.7175,80.7175,80.2,80.3978,12485,0
2017-10-11,80.23,80.5647,80.23,80.5647,9874,0
2017-10-12,80.44,80.79,80.44,80.52,22378,0
2017-10-13,80.91,80.98,80.7351,80.82,16091,0
2017-10-16,81.18,81.18,80.695,80.8606,21590,0
2017-10-17,80.7,80.85,80.592,80.84,28380,0
2017-10-18,80.98,81.359,80.74,81.23,17433,0
2017-10-19,80.99,81.3,80.52,81.286,17038,0
2017-10-20,81.56,82.075,81.56,81.885,20930,0
2017-10-23,82.11,82.11,81.581,81.581,17567,0
2017-10-24,81.71,82.0008,81.5718,81.9022,22739,0
2017-10-25,81.75,81.93,81.1066,81.3,18168,0
2017-10-26,81.61,82.2,81.61,81.96,14227,0
2017-10-27,82.52,83.319,82.45,83.24,17928,0
2017-10-30,83.27,83.3558,82.82,83.26,14972,0
2017-10-31,83.28,83.919,83.28,83.79,24818,0
2017-11-01,84.34,84.34,83.2101,83.59,26560,0
2017-11-02,83.35,83.36,82.7698,83.04,13171,0
2017-11-03,83.48,84.1,83.111,83.98,15428,0
2017-11-06,84,84.4283,84,84.42,17039,0
2017-11-07,84.41,84.41,83.9725,84.14,14544,0
2017-11-08,84.31,84.8516,84.08,84.75,33705,0
2017-11-09,83.87,84.13,83.15,83.9222,35017,0
2017-11-10,83.63,84.0923,83.6199,84.08,11872,0
