Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.099,29.125,28.602,28.999,36438,0
2005-02-28,28.77,28.948,27.977,28.407,36374,0
2005-03-01,28.021,29.436,27.951,29.429,33814,0
2005-03-02,29.521,29.721,28.788,29.189,19442,0
2005-03-03,29.586,29.866,29.393,29.578,14375,0
2005-03-04,29.807,29.858,29.521,29.721,9370,0
2005-03-07,29.319,29.858,29.319,29.699,19183,0
2005-03-08,29.521,29.738,29.207,29.348,34886,0
2005-03-09,29.158,29.479,28.821,28.821,12040,0
2005-03-10,28.929,29.367,28.542,28.837,20761,0
2005-03-11,28.576,29.108,28.576,29.108,26546,0
2005-03-14,29.108,29.512,29.081,29.488,16789,0
2005-03-15,29.613,29.849,29.393,29.445,16838,0
2005-03-16,29.284,29.327,28.911,29.099,47198,0
2005-03-17,29.15,29.521,28.736,28.939,82324,0
2005-03-18,29.225,29.225,27.159,27.791,80877,0
2005-03-21,27.462,27.621,26.989,27.031,47290,0
2005-03-22,27.031,27.462,26.989,27.066,31265,0
2005-03-23,26.989,27.167,25.385,25.776,40332,0
2005-03-24,25.65,26.146,25.64,25.86,9951,0
2005-03-28,26.146,26.198,25.556,25.624,12409,0
2005-03-29,25.393,25.926,25.27,25.314,19299,0
2005-03-30,25.884,26.907,25.474,26.676,22228,0
2005-03-31,26.88,27.48,26.65,27.385,58806,0
2005-04-01,27.621,27.765,26.341,26.341,29465,0
2005-04-04,26.35,26.773,26.095,26.474,22142,0
2005-04-05,26.676,27.96,26.676,27.673,34367,0
2005-04-06,27.699,27.825,26.954,26.954,16827,0
2005-04-07,26.989,27.867,26.712,27.548,20999,0
2005-04-08,27.435,27.48,26.712,26.803,10787,0
2005-04-11,27.1,27.183,25.665,25.851,23576,0
2005-04-12,25.732,25.893,24.882,25.893,37181,0
2005-04-13,25.877,25.877,25.136,25.261,9539,0
2005-04-14,25.532,25.809,25.305,25.314,30951,0
2005-04-15,25.377,25.464,24.458,24.628,52030,0
2005-04-18,24.753,25.032,23.996,24.612,56899,0
2005-04-19,24.957,25.305,24.948,25.305,30501,0
2005-04-20,24.89,25.305,24.882,25.103,31026,0
2005-04-21,25.261,25.385,24.915,25.103,20483,0
2005-04-22,25.199,25.65,24.402,24.45,28110,0
2005-04-25,24.839,25.006,24.475,24.78,27831,0
2005-04-26,24.586,25.127,24.45,24.45,19367,0
2005-04-27,24.315,25.16,23.996,24.79,14388,0
2005-04-28,24.79,24.948,24.332,24.332,14019,0
2005-04-29,24.475,24.671,24.165,24.409,35435,0
2005-05-02,24.493,24.873,24.28,24.745,19633,0
2005-05-03,24.419,24.882,24.28,24.409,23782,0
2005-05-04,24.249,24.798,24.249,24.712,26064,0
2005-05-05,24.745,24.864,24.257,24.636,16776,0
2005-05-06,24.873,24.89,24.332,24.332,10813,0
2005-05-09,24.265,24.923,24.265,24.923,18340,0
2005-05-10,24.51,24.729,24.289,24.484,26880,0
2005-05-11,24.644,24.753,24.341,24.465,21337,0
2005-05-12,24.771,24.932,24.28,24.298,13496,0
2005-05-13,24.409,24.628,24.122,24.241,19387,0
2005-05-16,24.402,24.695,24.138,24.35,11210,0
2005-05-17,24.419,25.279,24.419,25.006,9345,0
2005-05-18,25.289,26.028,25.006,25.877,81627,0
2005-05-19,25.524,26.989,25.524,26.788,122924,0
2005-05-20,26.932,27.199,26.515,26.898,21867,0
2005-05-23,27.133,27.573,26.89,27.199,12955,0
2005-05-24,26.907,27.564,26.907,27.369,33999,0
2005-05-25,27.548,27.548,26.781,27.031,18130,0
2005-05-26,26.72,27.075,26.65,26.89,7467,0
2005-05-27,26.981,27.377,26.466,27.207,15383,0
2005-05-31,27.15,27.329,26.322,26.322,15675,0
2005-06-01,26.4,26.418,25.926,26.272,24199,0
2005-06-02,25.926,26.781,25.776,26.28,27835,0
2005-06-03,26.07,26.272,25.393,25.598,14764,0
2005-06-06,25.331,25.563,24.882,24.923,27915,0
2005-06-07,25.226,25.464,24.882,24.898,9190,0
2005-06-08,24.856,25.401,24.856,25.207,10496,0
2005-06-09,24.915,25.539,24.882,25.279,12075,0
2005-06-10,25.174,25.36,24.898,24.975,12720,0
2005-06-13,24.982,25.296,24.848,24.915,12105,0
2005-06-14,25.145,25.346,24.932,25.207,12065,0
2005-06-15,24.932,25.244,24.753,25.244,22591,0
2005-06-16,25.207,26.004,25.207,25.987,12620,0
2005-06-17,26.18,26.737,26.18,26.435,35725,0
2005-06-20,26.435,26.788,26.172,26.215,14210,0
2005-06-21,26.272,26.635,25.97,26.366,11435,0
2005-06-22,26.543,26.939,26.305,26.728,6656,0
2005-06-23,26.28,26.611,24.882,25.023,22262,0
2005-06-24,25.226,25.674,24.78,25.058,59430,0
2005-06-27,25.183,25.289,24.737,25.11,16044,0
2005-06-28,25.539,26.443,25.289,26.366,23544,0
2005-06-29,26.172,26.712,26.172,26.712,28686,0
2005-06-30,26.764,26.764,26.146,26.391,6721,0
2005-07-01,26.586,26.586,26.045,26.121,13512,0
2005-07-05,25.851,27.581,25.851,27.48,28632,0
2005-07-06,27.639,27.995,27.48,27.875,23537,0
2005-07-07,27.915,27.915,27.014,27.9,21398,0
2005-07-08,27.497,29.259,27.497,29.207,14601,0
2005-07-11,28.989,30.17,28.989,29.738,15102,0
2005-07-12,29.756,29.807,28.457,28.635,30224,0
2005-07-13,28.542,28.593,27.581,27.656,9395,0
2005-07-14,27.867,28.037,26.989,27.539,16355,0
2005-07-15,27.63,28.198,27.1,28.076,18924,0
2005-07-18,27.453,27.884,26.703,27.022,10891,0
2005-07-19,27.581,29.521,27.531,28.076,44434,0
2005-07-20,27.9,28.229,26.764,27.647,16660,0
2005-07-21,27.621,28.109,26.746,26.794,8695,0
2005-07-22,26.685,28.399,26.163,28.391,21900,0
2005-07-25,28.052,28.576,26.88,26.88,29075,0
2005-07-26,26.794,27.556,26.794,27.207,14989,0
2005-07-27,27.338,27.418,26.515,26.755,7505,0
2005-07-28,27.183,27.986,27.159,27.725,10514,0
2005-07-29,27.933,28.306,27.453,27.462,4335,0
2005-08-01,27.765,28.271,27.385,27.564,8803,0
2005-08-02,27.159,27.8,27.085,27.259,8261,0
2005-08-03,26.781,27.531,26.694,27.32,18735,0
2005-08-04,27.233,27.233,26.374,26.703,8792,0
2005-08-05,26.198,26.313,24.671,25.261,24914,0
2005-08-08,25.665,25.884,25.014,25.524,28275,0
2005-08-09,25.842,25.901,25.632,25.632,10210,0
2005-08-10,25.75,26.341,25.217,25.235,6167,0
2005-08-11,25.49,25.532,25.145,25.352,35756,0
2005-08-12,25.174,25.296,24.753,24.999,13366,0
2005-08-15,25.331,26.483,25.076,26.341,16922,0
2005-08-16,26.232,26.366,25.691,25.809,16913,0
2005-08-17,25.732,26.137,25.516,25.792,5661,0
2005-08-18,25.49,25.724,25.16,25.235,10296,0
2005-08-19,25.16,25.571,24.873,24.882,11529,0
2005-08-22,25.174,25.97,24.99,25.952,20888,0
2005-08-23,25.665,25.91,25.305,25.571,10163,0
2005-08-24,25.708,26.586,25.217,25.532,8572,0
2005-08-25,26.012,26.012,25.331,25.411,12316,0
2005-08-26,25.338,25.944,24.882,24.882,10819,0
2005-08-29,24.839,25.279,24.839,25.27,4788,0
2005-08-30,25.516,25.516,24.882,25.006,2646,0
2005-08-31,24.848,26.129,24.823,25.624,5237,0
2005-09-01,26.07,26.07,25.136,25.935,8436,0
2005-09-02,26.045,26.155,25.474,25.884,13070,0
2005-09-06,26.272,26.764,25.7,26.474,10240,0
2005-09-07,26.18,26.755,25.801,26.49,7934,0
2005-09-08,26.189,27.066,25.86,26.137,12838,0
2005-09-09,25.809,26.332,25.809,25.91,4084,0
2005-09-12,25.792,26.435,25.446,26.215,10611,0
2005-09-13,25.884,26.004,25.481,25.658,3587,0
2005-09-14,25.893,25.893,25.226,25.261,14211,0
2005-09-15,24.882,25.708,24.873,25.145,21370,0
2005-09-16,25.377,26.012,25.11,26.012,51086,0
2005-09-19,25.49,25.792,25.352,25.474,10491,0
2005-09-20,25.261,25.901,25.261,25.588,12853,0
2005-09-21,24.695,25.006,24.62,24.712,12154,0
2005-09-22,24.586,24.906,24.458,24.458,8310,0
2005-09-23,24.409,24.823,24.13,24.823,4117,0
2005-09-26,24.595,25.058,24.595,25.058,18673,0
2005-09-27,25.16,25.244,24.603,25.023,3111,0
2005-09-28,24.603,24.89,24.257,24.519,7835,0
2005-09-29,24.99,24.999,24.257,24.999,13923,0
2005-09-30,24.823,25.235,24.806,25.235,4710,0
2005-10-03,25.032,25.615,25.032,25.393,2877,0
2005-10-04,25.323,25.401,24.536,24.536,9515,0
2005-10-05,24.519,24.519,23.695,23.695,18077,0
2005-10-06,23.678,23.936,23.294,23.549,30530,0
2005-10-07,23.811,24.156,23.811,23.961,4292,0
2005-10-10,24.257,24.257,23.371,23.589,6657,0
2005-10-11,23.48,23.608,22.891,22.891,4432,0
2005-10-12,22.9,22.926,22.199,22.569,19803,0
2005-10-13,22.773,22.773,22.235,22.446,9193,0
2005-10-14,22.738,23.38,22.437,23.38,18737,0
2005-10-17,23.724,24.02,22.874,23.58,16083,0
2005-10-18,23.347,23.846,23.06,23.398,18758,0
2005-10-19,23.169,23.758,22.908,23.758,5618,0
2005-10-20,23.524,23.811,23.202,23.202,7282,0
2005-10-21,22.681,23.703,22.681,23.54,12140,0
2005-10-24,23.716,24.224,23.431,24.224,7102,0
2005-10-25,23.988,24.28,23.086,23.608,9222,0
2005-10-26,24.273,24.273,23.237,23.506,19535,0
2005-10-27,23.363,23.732,22.646,22.748,28791,0
2005-10-28,23.255,24.138,22.815,24.138,19026,0
2005-10-31,24.087,24.636,23.767,24.376,36267,0
2005-11-01,24.004,24.502,24.004,24.409,21735,0
2005-11-02,24.289,25.305,24.289,25.305,12203,0
2005-11-03,25.305,25.64,25.145,25.42,7849,0
2005-11-04,25.42,25.429,24.915,25.152,5975,0
2005-11-07,24.948,25.167,24.848,24.864,28492,0
2005-11-08,24.595,25.296,24.595,25.296,1018,0
2005-11-09,25.076,25.708,25.014,25.474,17705,0
2005-11-10,25.624,26.57,25.305,26.57,13187,0
2005-11-11,26.619,27.505,26.525,27.41,20113,0
2005-11-14,27.075,27.497,26.898,27.286,17591,0
2005-11-15,27.093,27.093,26.322,26.426,5817,0
2005-11-16,26.272,26.272,25.217,25.217,22966,0
2005-11-17,25.49,26.515,25.167,26.515,3213,0
2005-11-18,26.939,27.093,26.4,27.04,8303,0
2005-11-21,26.604,27.04,26.332,27.04,8752,0
2005-11-22,27.117,27.344,26.534,27.175,4804,0
2005-11-23,26.981,27.175,26.846,26.898,2873,0
2005-11-25,26.668,26.668,26.391,26.391,1252,0
2005-11-28,26.313,26.313,25.429,25.548,11564,0
2005-11-29,25.926,25.926,24.965,25.152,12160,0
2005-11-30,25.152,25.65,24.94,25.65,15397,0
2005-12-01,25.42,27.199,25.42,27.066,17010,0
2005-12-02,26.579,26.963,26.341,26.907,5461,0
2005-12-05,26.989,26.989,26.146,26.146,5547,0
2005-12-06,26.443,26.907,26.215,26.619,3838,0
2005-12-07,26.466,26.635,25.42,25.498,10999,0
2005-12-08,25.393,25.801,25.103,25.323,4837,0
2005-12-09,25.556,25.556,25.152,25.338,8704,0
2005-12-12,25.368,25.385,25.167,25.289,9897,0
2005-12-13,24.99,25.429,24.99,25.27,10304,0
2005-12-14,25.279,25.464,25.279,25.346,5733,0
2005-12-15,24.83,25.296,24.83,25.252,23133,0
2005-12-16,25.217,25.305,24.695,24.906,76424,0
2005-12-19,24.712,25.094,24.048,24.289,22270,0
2005-12-20,24.055,24.207,23.811,23.896,11813,0
2005-12-21,24.122,24.425,23.74,23.852,6963,0
2005-12-22,24.147,24.35,23.767,24.114,6059,0
2005-12-23,23.784,24.289,23.625,24.234,17589,0
2005-12-27,24.45,24.45,23.732,23.732,18961,0
2005-12-28,23.996,23.996,23.633,23.65,1117,0
2005-12-29,23.703,23.928,23.703,23.928,6802,0
2005-12-30,23.669,24.02,23.287,23.287,14821,0
2006-01-03,23.608,23.608,22.9,23.338,5429,0
2006-01-04,23.023,23.996,23.023,23.74,23520,0
2006-01-05,23.574,23.97,23.574,23.97,8181,0
2006-01-06,24.02,24.45,23.988,24.341,12315,0
2006-01-09,24.114,24.753,24.114,24.704,3024,0
2006-01-10,24.442,25.058,24.234,24.906,4411,0
2006-01-11,24.695,24.948,24.28,24.628,16070,0
2006-01-12,24.419,24.704,24.332,24.409,12624,0
2006-01-13,24.104,25.305,24.104,25.296,12565,0
2006-01-17,25.338,25.338,24.612,24.628,15571,0
2006-01-18,24.434,25.023,24.434,24.965,3720,0
2006-01-19,24.965,25.049,24.644,24.864,13596,0
2006-01-20,25.058,25.058,24.434,24.458,8080,0
2006-01-23,24.856,25.217,24.577,25.167,3532,0
2006-01-24,24.948,24.975,24.79,24.975,9185,0
2006-01-25,25.252,25.305,24.687,24.839,11816,0
2006-01-26,24.798,24.882,24.671,24.882,8585,0
2006-01-27,24.671,25.305,24.662,25.11,19848,0
2006-01-30,25.296,25.296,24.409,24.577,13484,0
2006-01-31,24.465,24.465,24.038,24.079,11944,0
2006-02-01,23.928,23.996,23.74,23.896,8923,0
2006-02-02,23.669,23.902,23.303,23.74,31037,0
2006-02-03,23.423,23.431,23.279,23.279,24418,0
2006-02-06,23.279,23.678,23.151,23.678,13123,0
2006-02-07,23.54,23.928,23.347,23.566,16951,0
2006-02-08,23.574,23.703,23.431,23.633,4922,0
2006-02-09,23.625,23.97,23.625,23.862,8460,0
2006-02-10,23.625,23.943,23.54,23.784,36108,0
2006-02-13,23.902,23.961,23.454,23.574,14097,0
2006-02-14,23.758,24.249,23.54,24.241,15376,0
2006-02-15,24.072,24.528,24.072,24.095,2681,0
2006-02-16,24.586,24.671,23.961,24.475,19395,0
2006-02-17,24.671,24.68,24.079,24.216,15066,0
2006-02-21,24.577,24.577,23.193,23.48,11732,0
2006-02-22,23.703,23.943,23.669,23.902,9099,0
2006-02-23,23.695,23.961,23.616,23.732,3139,0
2006-02-24,23.703,23.952,23.415,23.928,11598,0
2006-02-27,23.498,24.114,23.498,23.936,5383,0
2006-02-28,23.74,23.82,23.608,23.758,9813,0
2006-03-01,23.97,24.234,23.695,24.216,14155,0
2006-03-02,24.207,24.341,23.828,24.216,3560,0
2006-03-03,23.928,24.35,23.695,24.198,6954,0
2006-03-06,24.181,24.181,23.616,23.794,16775,0
2006-03-07,23.802,23.802,23.151,23.255,8572,0
2006-03-08,23.287,23.589,22.983,23.49,11512,0
2006-03-09,23.463,23.515,23.121,23.32,20842,0
2006-03-10,23.078,23.549,23.078,23.549,4916,0
2006-03-13,23.678,24.079,23.659,23.837,7305,0
2006-03-14,23.616,23.911,23.616,23.911,6491,0
2006-03-15,24.064,24.207,23.811,23.911,9144,0
2006-03-16,24.029,24.385,23.775,24.324,4600,0
2006-03-17,24.442,24.442,23.896,24.173,82818,0
2006-03-20,24.087,24.138,23.74,23.943,10936,0
2006-03-21,23.74,24.249,23.616,23.616,18817,0
2006-03-22,23.524,23.708,23.49,23.608,5188,0
2006-03-23,23.608,23.775,23.448,23.633,3794,0
2006-03-24,23.775,23.87,23.65,23.87,3754,0
2006-03-27,23.472,24.029,23.454,23.852,11727,0
2006-03-28,23.724,23.775,23.616,23.775,3776,0
2006-03-29,23.846,24.207,23.724,24.048,33462,0
2006-03-30,24.029,24.216,23.74,24.114,8847,0
2006-03-31,23.911,24.36,23.902,24.36,20545,0
2006-04-03,24.249,24.249,23.749,23.961,5585,0
2006-04-04,23.862,24.173,23.862,24.048,10897,0
2006-04-05,23.641,23.828,23.633,23.708,7798,0
2006-04-06,23.58,23.659,23.287,23.32,7026,0
2006-04-07,23.549,23.703,22.983,22.983,19005,0
2006-04-10,22.856,23.121,22.856,23.121,14877,0
2006-04-11,23.032,23.407,22.377,22.561,19548,0
2006-04-12,22.714,22.729,22.578,22.729,7706,0
2006-04-13,22.604,23.398,22.604,23.371,31068,0
2006-04-17,23.659,23.659,23.279,23.472,31379,0
2006-04-18,23.641,24.442,23.294,24.079,11889,0
2006-04-19,23.961,24.419,23.878,24.173,49935,0
2006-04-20,23.74,24.207,23.74,24.079,12100,0
2006-04-21,24.442,24.442,23.794,24.079,15486,0
2006-04-24,23.784,23.952,23.608,23.708,18134,0
2006-04-25,23.524,23.608,23.329,23.533,27718,0
2006-04-26,23.439,24.02,23.439,23.74,10620,0
2006-04-27,23.784,23.784,23.448,23.49,23532,0
2006-04-28,23.263,23.598,23.202,23.598,8281,0
2006-05-01,23.303,23.616,23.303,23.533,19603,0
2006-05-02,23.219,23.616,23.219,23.616,7000,0
2006-05-03,23.423,23.616,23.186,23.616,3753,0
2006-05-04,23.463,23.732,23.311,23.49,13523,0
2006-05-05,23.448,23.794,23.448,23.589,12794,0
2006-05-08,23.589,23.589,22.991,23.255,22041,0
2006-05-09,23.407,23.407,23.094,23.27,8935,0
2006-05-10,23.38,23.38,23.128,23.38,33577,0
2006-05-11,23.219,23.287,22.646,22.714,17500,0
2006-05-12,22.755,22.755,22.604,22.613,29609,0
2006-05-15,22.604,22.773,22.235,22.477,9910,0
2006-05-16,22.349,22.655,22.349,22.502,4919,0
2006-05-17,22.275,22.419,22.082,22.324,12605,0
2006-05-18,22.681,22.69,22.394,22.493,21541,0
2006-05-19,22.235,22.848,22.235,22.807,45630,0
2006-05-22,22.552,22.968,22.299,22.908,8344,0
2006-05-23,23.023,23.151,22.446,22.578,6849,0
2006-05-24,22.437,22.437,22.074,22.261,16074,0
2006-05-25,22.46,22.595,22.243,22.569,17920,0
2006-05-26,22.755,23.193,22.561,23.06,18933,0
2006-05-30,22.839,23.287,22.056,22.165,12255,0
2006-05-31,22.199,22.437,21.868,22.349,34008,0
2006-06-01,22.454,23.228,22.199,23.186,26812,0
2006-06-02,23.303,23.48,22.975,23.48,22571,0
2006-06-05,23.255,23.338,22.014,22.226,25867,0
2006-06-06,22.089,22.282,21.812,22.029,10142,0
2006-06-07,22.148,22.69,21.98,22.173,8906,0
2006-06-08,21.658,22.46,21.155,22.394,30115,0
2006-06-09,22.235,22.46,21.956,21.974,8837,0
2006-06-12,21.34,21.743,21.146,21.349,28368,0
2006-06-13,21.155,21.575,21.129,21.287,10786,0
2006-06-14,21.172,21.76,21.155,21.584,19453,0
2006-06-15,21.854,22.561,21.76,22.561,21552,0
2006-06-16,22.454,22.9,22.139,22.252,146154,0
2006-06-19,22.139,22.291,21.938,21.956,45298,0
2006-06-20,21.928,22.569,21.928,22.139,44147,0
2006-06-21,21.974,22.697,21.974,22.587,36762,0
2006-06-22,22.358,23.48,22.349,23.228,142505,0
2006-06-23,23.112,23.524,23.032,23.06,81237,0
2006-06-26,23.279,23.811,23.27,23.784,15369,0
2006-06-27,23.878,24.038,23.598,23.633,20385,0
2006-06-28,23.49,23.828,23.49,23.58,26351,0
2006-06-29,23.695,25.305,23.695,25.226,67797,0
2006-06-30,25.226,26.146,24.948,25.75,184375,0
2006-07-03,25.401,25.851,25.27,25.665,21395,0
2006-07-05,25.665,25.665,25.11,25.235,11380,0
2006-07-06,25.041,25.429,25.041,25.368,7702,0
2006-07-07,25.11,25.401,24.762,24.923,21544,0
2006-07-10,24.923,25.136,24.798,24.999,14074,0
2006-07-11,24.78,25.19,24.68,25.145,33427,0
2006-07-12,24.923,25.183,24.394,24.394,15858,0
2006-07-13,24.502,24.502,23.439,23.439,33213,0
2006-07-14,23.862,23.862,23.363,23.371,26256,0
2006-07-17,23.294,24.475,23.294,23.862,76354,0
2006-07-18,24.114,24.671,23.902,24.273,26322,0
2006-07-19,24.519,25.682,24.442,25.152,43567,0
2006-07-20,24.957,25.252,24.138,24.216,33446,0
2006-07-21,23.988,23.988,22.999,23.423,15461,0
2006-07-24,23.669,24.048,23.347,23.87,24929,0
2006-07-25,23.988,24.402,23.329,23.616,33240,0
2006-07-26,23.38,23.669,22.951,23.303,64104,0
2006-07-27,23.558,23.574,22.908,22.999,31139,0
2006-07-28,23.219,23.837,23.014,23.608,110905,0
2006-07-31,23.169,23.32,22.983,23.177,15691,0
2006-08-01,23.27,23.32,22.681,22.714,46887,0
2006-08-02,22.891,23.202,22.891,23.041,38171,0
2006-08-03,22.983,23.237,22.968,23.128,34024,0
2006-08-04,23.38,23.996,22.839,23.078,29474,0
2006-08-07,22.848,23.431,22.831,23.228,45930,0
2006-08-08,23.186,23.186,22.226,22.316,41732,0
2006-08-09,22.454,22.663,22.261,22.437,39609,0
2006-08-10,22.349,22.773,22.349,22.622,24331,0
2006-08-11,22.63,22.69,22.014,22.139,23612,0
2006-08-14,22.358,22.874,22.299,22.545,15088,0
2006-08-15,22.891,23.186,22.891,23.121,15189,0
2006-08-16,23.355,23.355,22.502,23.014,13834,0
2006-08-17,22.874,23.069,22.773,22.983,21432,0
2006-08-18,23.143,23.143,22.52,22.942,21410,0
2006-08-21,22.748,23.193,22.622,22.983,34660,0
2006-08-22,22.856,23.086,22.764,22.883,7993,0
2006-08-23,22.942,22.942,22.252,22.484,12110,0
2006-08-24,22.377,22.738,22.349,22.646,11249,0
2006-08-25,22.604,22.9,22.411,22.561,13219,0
2006-08-28,22.748,23.069,22.738,22.942,11663,0
2006-08-29,23.014,23.177,22.569,23.006,21916,0
2006-08-30,23.151,23.237,22.613,23.05,10973,0
2006-08-31,23.21,23.732,23.014,23.506,20182,0
2006-09-01,23.54,23.616,23.303,23.549,11649,0
2006-09-05,23.463,23.633,23.186,23.574,16704,0
2006-09-06,23.398,23.398,22.916,22.916,5501,0
2006-09-07,22.738,22.891,22.561,22.63,10351,0
2006-09-08,22.773,22.831,22.561,22.655,15414,0
2006-09-11,22.561,22.663,22.358,22.613,22749,0
2006-09-12,22.738,23.82,22.655,23.641,20013,0
2006-09-13,23.695,24.173,23.558,24.173,17335,0
2006-09-14,23.996,24.28,23.784,24.265,26942,0
2006-09-15,24.45,24.458,24.02,24.114,60867,0
2006-09-18,23.928,24.004,23.708,23.919,9331,0
2006-09-19,23.862,23.919,23.078,23.533,24011,0
2006-09-20,23.65,24.038,23.65,24.029,19536,0
2006-09-21,24.114,24.122,23.708,23.811,8929,0
2006-09-22,23.633,24.087,22.96,23.237,33921,0
2006-09-25,23.193,23.98,23.193,23.724,11644,0
2006-09-26,23.566,24.038,23.415,23.961,15905,0
2006-09-27,23.775,24.038,23.732,24.038,15746,0
2006-09-28,23.794,24.122,23.749,23.837,28685,0
2006-09-29,23.678,23.902,23.625,23.703,65046,0
2006-10-02,23.703,23.952,22.822,22.848,29763,0
2006-10-03,22.663,22.999,22.419,22.755,42242,0
2006-10-04,22.69,23.49,22.484,23.423,21410,0
2006-10-05,23.347,24.038,23.135,23.902,31880,0
2006-10-06,23.724,24.038,23.533,24.013,8961,0
2006-10-09,23.87,24.038,23.784,24.038,15336,0
2006-10-10,23.98,24.458,23.703,24.241,46439,0
2006-10-11,24.079,24.35,23.389,23.54,11749,0
2006-10-12,23.749,24.434,23.749,24.332,22050,0
2006-10-13,24.458,25.289,24.45,25.014,30538,0
2006-10-16,25.199,25.314,25.067,25.305,27347,0
2006-10-17,25.217,25.893,24.999,25.724,36304,0
2006-10-18,25.792,25.978,25.377,25.86,18398,0
2006-10-19,25.724,25.961,25.014,25.665,25106,0
2006-10-20,25.792,25.86,25.539,25.759,13961,0
2006-10-23,25.624,26.208,25.36,26.208,11615,0
2006-10-24,25.835,26.087,25.556,25.598,15353,0
2006-10-25,25.691,25.708,25.429,25.615,3942,0
2006-10-26,25.665,26.451,25.368,26.451,15830,0
2006-10-27,26.263,26.712,26.198,26.305,6634,0
2006-10-30,26.095,26.939,25.724,26.924,9986,0
2006-10-31,26.728,26.946,26.4,26.458,14517,0
2006-11-01,26.643,26.72,25.067,25.217,22360,0
2006-11-02,24.923,25.429,24.671,25.252,38674,0
2006-11-03,25.401,25.498,24.932,25.023,9654,0
2006-11-06,25.244,25.507,25.119,25.507,7266,0
2006-11-07,25.393,26.103,25.279,25.346,14364,0
2006-11-08,24.999,25.961,24.999,25.717,10839,0
2006-11-09,25.563,25.674,24.856,24.915,12532,0
2006-11-10,24.806,25.507,24.806,25.507,13005,0
2006-11-13,25.429,25.901,25.42,25.624,15291,0
2006-11-14,25.632,26.755,25.252,26.659,17922,0
2006-11-15,26.215,26.946,26.215,26.863,29259,0
2006-11-16,26.728,26.946,26.659,26.788,18539,0
2006-11-17,26.788,27.109,26.643,26.989,14579,0
2006-11-20,26.72,26.972,26.515,26.561,11755,0
2006-11-21,26.525,26.525,26.263,26.305,11308,0
2006-11-22,26.146,26.146,25.305,25.835,27505,0
2006-11-24,25.588,25.7,25.455,25.682,4399,0
2006-11-27,25.532,25.532,24.241,24.241,48253,0
2006-11-28,24.273,24.695,24.273,24.662,10133,0
2006-11-29,24.906,25.174,24.612,24.965,12683,0
2006-11-30,24.771,24.806,24.458,24.704,27079,0
2006-12-01,24.586,24.671,23.659,24.28,39995,0
2006-12-04,24.224,25.032,24.224,24.94,12144,0
2006-12-05,25.145,25.429,24.79,24.882,24614,0
2006-12-06,24.753,25.085,24.753,24.89,22337,0
2006-12-07,24.999,25.041,24.671,24.68,6093,0
2006-12-08,24.687,24.906,24.68,24.798,3032,0
2006-12-11,24.695,25.023,24.695,25.023,7199,0
2006-12-12,25.076,25.076,24.653,24.806,6795,0
2006-12-13,25.023,25.076,24.906,25.076,7722,0
2006-12-14,25.085,25.516,25.076,25.411,17793,0
2006-12-15,25.346,25.556,24.712,25.014,70020,0
2006-12-18,24.975,25.314,24.249,24.249,42951,0
2006-12-19,24.249,24.332,23.87,24.332,15001,0
2006-12-20,24.341,24.722,24.341,24.628,12337,0
2006-12-21,24.745,24.882,24.653,24.762,14445,0
2006-12-22,24.806,25.006,24.712,24.999,10982,0
2006-12-26,24.806,25.085,24.762,25.085,10827,0
2006-12-27,25.19,25.724,25.19,25.624,19757,0
2006-12-28,25.658,25.682,25.207,25.411,21539,0
2006-12-29,25.006,25.368,24.882,24.89,24744,0
2007-01-03,25.11,25.226,24.493,24.662,18487,0
2007-01-04,24.612,24.712,24.502,24.712,11165,0
2007-01-05,24.493,24.662,23.515,23.566,26214,0
2007-01-08,23.48,23.887,23.193,23.767,26812,0
2007-01-09,23.943,24.02,23.695,24.02,26423,0
2007-01-10,24.004,24.458,24.004,24.419,18190,0
2007-01-11,24.45,24.493,24.265,24.409,5155,0
2007-01-12,24.839,24.915,24.265,24.568,9654,0
2007-01-16,24.722,24.729,23.65,23.784,11047,0
2007-01-17,23.896,24.147,23.338,23.398,17989,0
2007-01-18,23.407,23.549,23.069,23.279,28642,0
2007-01-19,23.05,23.415,23.023,23.415,4801,0
2007-01-22,23.023,23.169,23.023,23.112,8820,0
2007-01-23,23.023,23.811,23.023,23.811,8518,0
2007-01-24,23.811,24.207,23.749,24.122,13671,0
2007-01-25,24.095,24.173,23.659,24.13,45114,0
2007-01-26,24.013,24.249,23.767,24.234,20701,0
2007-01-29,24.249,24.586,24.104,24.544,7823,0
2007-01-30,24.636,24.712,24.315,24.671,16661,0
2007-01-31,24.586,24.89,24.332,24.695,21563,0
2007-02-01,24.586,25.032,24.484,24.873,6528,0
2007-02-02,24.882,24.882,24.402,24.864,24592,0
2007-02-05,24.79,25.014,24.78,24.999,69786,0
2007-02-06,24.999,25.244,24.839,25.244,14709,0
2007-02-07,25.226,25.563,25.226,25.556,20732,0
2007-02-08,25.352,25.532,25.305,25.524,8912,0
2007-02-09,25.455,25.455,24.898,25.244,18749,0
2007-02-12,25.368,25.507,25.235,25.36,27072,0
2007-02-13,25.393,25.563,25.368,25.563,8030,0
2007-02-14,25.464,25.64,25.305,25.314,17345,0
2007-02-15,25.331,25.42,25.296,25.296,8033,0
2007-02-16,25.296,25.385,25.279,25.296,57759,0
2007-02-20,25.19,25.481,25.183,25.411,21281,0
2007-02-21,25.27,25.314,25.226,25.314,27858,0
2007-02-22,25.305,25.429,25.261,25.42,24486,0
2007-02-23,25.305,25.377,25.174,25.235,12362,0
2007-02-26,24.965,25.36,24.882,25.305,35247,0
2007-02-27,25.19,25.207,24.806,24.83,26724,0
2007-02-28,24.882,25.235,24.475,24.603,33062,0
2007-03-01,24.419,25.094,24.419,24.653,30788,0
2007-03-02,24.502,24.577,23.74,23.802,43417,0
2007-03-05,23.49,23.708,23.023,23.032,26143,0
2007-03-06,23.338,24.873,23.102,24.729,40441,0
2007-03-07,24.064,24.45,23.952,23.961,16192,0
2007-03-08,24.02,24.341,23.407,23.498,15512,0
2007-03-09,23.633,24.122,23.407,24.038,20308,0
2007-03-12,24.147,24.873,23.996,24.839,30615,0
2007-03-13,24.442,24.671,23.988,23.988,58072,0
2007-03-14,23.988,24.586,23.678,24.475,18249,0
2007-03-15,24.519,24.882,24.519,24.882,11766,0
2007-03-16,24.839,24.873,24.298,24.35,76325,0
2007-03-19,24.079,24.62,24.079,24.425,15220,0
2007-03-20,24.369,24.561,24.369,24.561,1381,0
2007-03-21,24.636,25.429,24.519,25.385,21972,0
2007-03-22,25.429,25.429,25.041,25.385,24178,0
2007-03-23,25.323,25.385,25.199,25.217,7812,0
2007-03-26,25.174,25.314,25.014,25.314,6015,0
2007-03-27,25.183,25.385,24.882,24.957,10705,0
2007-03-28,25.244,25.244,24.434,24.434,19687,0
2007-03-29,24.628,25.023,24.181,24.376,14926,0
2007-03-30,24.458,25.049,24.079,24.695,24553,0
2007-04-02,24.289,24.636,24.224,24.249,10293,0
2007-04-03,24.341,25.261,24.341,25.167,24850,0
2007-04-04,25.094,25.377,24.722,24.982,16049,0
2007-04-05,25.023,25.058,24.79,24.848,2880,0
2007-04-09,24.78,24.839,24.68,24.704,32679,0
2007-04-10,24.745,25.076,24.745,24.753,15582,0
2007-04-11,24.814,24.814,24.038,24.376,41483,0
2007-04-12,24.216,24.465,23.98,24.465,21737,0
2007-04-13,24.35,24.419,24.087,24.419,10004,0
2007-04-16,24.458,24.906,24.36,24.906,54892,0
2007-04-17,24.915,25.119,24.814,24.882,35690,0
2007-04-18,24.737,24.737,24.332,24.442,7994,0
2007-04-19,24.048,24.104,23.695,23.775,35928,0
2007-04-20,24.165,24.165,23.961,24.156,24551,0
2007-04-23,24.029,24.029,23.06,23.151,30370,0
2007-04-24,23.27,23.716,22.773,23.589,43508,0
2007-04-25,23.616,24.02,23.407,23.574,41916,0
2007-04-26,23.463,23.811,23.463,23.669,36352,0
2007-04-27,23.549,23.708,23.219,23.219,51990,0
2007-04-30,23.303,23.347,22.96,23.094,27834,0
2007-05-01,23.151,23.32,23.078,23.32,16018,0
2007-05-02,23.27,23.846,23.21,23.703,20706,0
2007-05-03,23.749,23.749,23.48,23.659,16931,0
2007-05-04,23.608,23.703,23.407,23.49,32305,0
2007-05-07,23.448,23.608,23.38,23.566,7961,0
2007-05-08,23.398,23.589,23.151,23.58,15047,0
2007-05-09,23.498,23.65,23.431,23.598,9924,0
2007-05-10,23.533,23.708,23.143,23.143,103932,0
2007-05-11,23.371,23.828,23.279,23.423,20030,0
2007-05-14,23.355,23.49,22.69,22.96,26288,0
2007-05-15,22.891,23.237,22.69,22.722,46958,0
2007-05-16,22.839,23.363,22.789,23.112,49601,0
2007-05-17,23.094,23.279,23.094,23.202,33031,0
2007-05-18,23.219,23.287,22.983,23.06,16984,0
2007-05-21,23.135,23.363,22.891,23.032,12074,0
2007-05-22,23.287,23.363,22.968,23.193,8811,0
2007-05-23,23.219,23.355,22.991,23.06,7454,0
2007-05-24,22.991,23.311,22.891,23.041,25409,0
2007-05-25,23.423,23.423,22.822,23.21,10655,0
2007-05-29,23.287,23.431,22.935,23.279,15548,0
2007-05-30,23.078,23.255,22.891,23.21,27966,0
2007-05-31,23.032,23.463,23.032,23.32,64669,0
2007-06-01,23.38,23.524,23.102,23.186,20809,0
2007-06-04,22.916,23.598,22.916,23.294,19326,0
2007-06-05,23.086,23.389,22.983,23.202,27808,0
2007-06-06,23.014,23.069,22.789,23.069,14079,0
2007-06-07,22.908,22.908,22.46,22.773,27536,0
2007-06-08,22.773,23.128,22.773,23.086,9069,0
2007-06-11,22.975,23.246,22.773,22.822,12075,0
2007-06-12,22.646,23.415,22.437,22.755,36765,0
2007-06-13,22.856,23.32,22.613,23.094,19608,0
2007-06-14,23.06,23.06,22.655,22.69,7190,0
2007-06-15,23.246,23.407,22.815,23.21,80446,0
2007-06-18,23.06,23.27,22.831,22.942,25392,0
2007-06-19,22.951,23.549,22.951,23.389,33134,0
2007-06-20,23.498,23.498,22.646,22.646,23010,0
2007-06-21,22.403,22.789,22.316,22.781,45629,0
2007-06-22,22.69,23.287,22.267,22.267,204969,0
2007-06-25,22.367,22.789,21.895,22.096,73947,0
2007-06-26,22.261,22.798,22.105,22.165,37186,0
2007-06-27,22.006,22.865,21.996,22.839,42535,0
2007-06-28,22.891,23.193,22.477,22.951,31334,0
2007-06-29,23.078,23.246,22.226,22.815,55677,0
2007-07-02,22.968,23.439,22.935,23.347,15658,0
2007-07-03,23.415,23.533,23.069,23.355,51846,0
2007-07-05,23.329,23.338,22.807,23.219,22777,0
2007-07-06,23.228,23.303,22.856,22.968,12669,0
2007-07-09,22.96,22.983,22.561,22.646,16425,0
2007-07-10,22.377,22.511,21.718,21.718,54951,0
2007-07-11,21.868,22.267,21.71,21.804,39156,0
2007-07-12,21.988,22.773,21.854,22.469,35645,0
2007-07-13,22.367,22.69,22.014,22.282,20973,0
2007-07-16,22.173,22.217,21.878,21.98,28333,0
2007-07-17,21.919,22.493,21.919,21.988,33046,0
2007-07-18,21.76,22.299,21.508,22.217,47538,0
2007-07-19,22.502,22.926,22.252,22.252,37385,0
2007-07-20,22.199,22.536,21.373,21.456,64030,0
2007-07-23,21.575,22.46,21.448,22.006,63192,0
2007-07-24,21.751,22.105,21.262,21.423,83297,0
2007-07-25,21.541,21.974,21.155,21.491,92674,0
2007-07-26,21.119,21.734,21.094,21.238,73065,0
2007-07-27,21.129,21.396,20.808,21.094,49704,0
2007-07-30,21.129,21.718,20.832,21.423,97695,0
2007-07-31,21.609,21.71,20.909,21.212,75827,0
2007-08-01,21.026,21.684,20.866,21.535,94923,0
2007-08-02,21.414,21.903,20.977,21.051,151935,0
2007-08-03,21.002,21.238,19.963,20.074,71066,0
2007-08-06,20.166,20.597,20.033,20.212,97058,0
2007-08-07,20.033,20.782,19.989,20.212,38726,0
2007-08-08,20.437,21.836,20.437,21.43,90595,0
2007-08-09,21.085,21.845,20.412,20.993,55237,0
2007-08-10,20.69,22.729,20.276,22.324,68146,0
2007-08-13,22.681,23.32,21.373,21.702,50152,0
2007-08-14,21.743,22.52,21.667,22.148,22323,0
2007-08-15,22.096,22.235,21.575,21.584,36845,0
2007-08-16,21.626,22.874,21.5,22.181,113957,0
2007-08-17,22.891,23.616,22.764,22.96,79874,0
2007-08-20,22.968,23.169,22.437,22.942,28645,0
2007-08-21,22.822,23.574,22.569,23.27,28964,0
2007-08-22,23.598,23.598,23.193,23.472,33285,0
2007-08-23,23.574,23.574,22.916,23.202,56228,0
2007-08-24,23.263,23.27,23.006,23.246,19301,0
2007-08-27,23.128,23.27,22.46,23.05,23612,0
2007-08-28,22.848,22.999,21.947,21.996,29199,0
2007-08-29,22.082,22.865,21.919,22.815,114273,0
2007-08-30,22.561,23.032,22.349,22.815,21015,0
2007-08-31,22.773,23.16,22.672,22.773,32101,0
2007-09-04,22.975,23.05,22.807,22.975,16857,0
2007-09-05,22.781,23.135,22.729,22.773,65313,0
2007-09-06,22.798,22.935,22.69,22.865,63031,0
2007-09-07,22.587,22.865,21.634,21.895,24350,0
2007-09-10,22.082,22.199,21.043,21.396,31815,0
2007-09-11,21.592,22.367,21.44,22.082,46964,0
2007-09-12,21.956,22.419,21.887,22.022,70947,0
2007-09-13,22.173,22.437,21.956,22.006,18438,0
2007-09-14,21.702,21.974,21.634,21.965,17448,0
2007-09-17,21.928,22.074,21.684,21.912,14196,0
2007-09-18,21.988,22.217,21.751,22.139,47869,0
2007-09-19,22.403,22.865,22.367,22.764,75523,0
2007-09-20,22.773,22.773,22.173,22.52,35099,0
2007-09-21,22.729,22.839,22.477,22.552,107347,0
2007-09-24,22.587,22.587,21.938,22.066,20127,0
2007-09-25,21.878,21.878,21.618,21.667,10002,0
2007-09-26,21.727,21.974,21.566,21.71,22379,0
2007-09-27,22.014,22.014,21.34,21.535,22839,0
2007-09-28,21.473,21.508,20.901,20.952,25348,0
2007-10-01,20.986,21.947,20.858,21.804,38260,0
2007-10-02,21.868,22.131,21.658,21.804,24967,0
2007-10-03,21.634,21.887,20.917,21.002,37225,0
2007-10-04,21.129,21.129,20.96,20.993,35110,0
2007-10-05,21.195,21.658,21.163,21.517,27647,0
2007-10-08,21.423,21.423,20.933,21.389,25225,0
2007-10-09,21.43,21.804,21.01,21.804,22704,0
2007-10-10,21.828,21.974,21.693,21.974,24052,0
2007-10-11,22.006,22.308,21.287,21.296,22419,0
2007-10-12,21.278,22.121,21.278,21.919,14067,0
2007-10-15,21.878,21.878,21.026,21.43,26334,0
2007-10-16,21.357,21.405,21.085,21.349,20741,0
2007-10-17,21.778,21.778,21.002,21.491,24886,0
2007-10-18,21.575,21.658,21.019,21.365,20543,0
2007-10-19,21.365,21.365,20.099,20.107,62017,0
2007-10-22,19.899,20.713,19.845,20.63,15482,0
2007-10-23,20.832,20.832,19.89,20.351,28341,0
2007-10-24,20.166,20.351,19.872,19.989,22422,0
2007-10-25,20.014,20.639,19.668,19.703,100059,0
2007-10-26,19.971,20.22,19.635,20.007,27524,0
2007-10-29,20.243,20.243,19.608,19.676,25730,0
2007-10-30,19.608,19.694,19.526,19.668,24872,0
2007-10-31,19.795,19.89,19.584,19.738,40462,0
2007-11-01,19.66,20.058,18.218,18.43,105220,0
2007-11-02,18.817,19.028,18.547,18.841,39447,0
2007-11-05,18.573,18.697,18.141,18.623,31894,0
2007-11-06,18.723,18.892,18.393,18.849,21963,0
2007-11-07,18.591,18.793,17.971,18.007,32139,0
2007-11-08,18.183,18.411,18.077,18.345,114654,0
2007-11-09,18.084,19.299,18.084,19.29,26858,0
2007-11-12,19.262,20.243,18.883,19.399,27942,0
2007-11-13,20.226,20.536,19.6,20.437,27194,0
2007-11-14,20.606,20.606,19.651,19.923,24480,0
2007-11-15,19.795,20.107,19.221,19.358,12273,0
2007-11-16,19.406,20.033,18.936,19.299,65522,0
2007-11-19,19.061,19.626,18.48,19.019,26201,0
2007-11-20,18.988,19.308,18.43,18.995,22760,0
2007-11-21,18.919,19.323,18.751,18.928,16492,0
2007-11-23,19.102,19.189,18.874,19.011,10196,0
2007-11-26,19.003,19.003,18.262,18.377,36147,0
2007-11-27,18.48,19.028,18.295,18.295,25591,0
2007-11-28,18.573,19.826,18.573,19.826,33092,0
2007-11-29,19.746,19.746,18.714,18.751,28261,0
2007-11-30,19.053,19.156,18.556,18.751,47238,0
2007-12-03,18.825,18.91,18.556,18.565,19565,0
2007-12-04,18.529,18.529,18.141,18.149,25688,0
2007-12-05,18.521,18.883,18.48,18.883,17215,0
2007-12-06,18.928,19.389,18.768,19.316,40054,0
2007-12-07,19.35,19.35,18.802,19.23,12055,0
2007-12-10,19.138,19.138,18.768,18.892,14717,0
2007-12-11,19.028,19.713,18.362,18.411,42414,0
2007-12-12,18.936,19.492,18.286,18.723,37885,0
2007-12-13,18.565,18.723,18.141,18.723,15792,0
2007-12-14,18.421,18.513,17.931,18.007,29784,0
2007-12-17,17.931,18.059,17.796,17.923,14762,0
2007-12-18,18.175,19.342,17.796,19.342,31932,0
2007-12-19,19.262,19.262,18.733,18.928,29974,0
2007-12-20,19.164,19.164,18.007,18.751,48374,0
2007-12-21,19.299,19.617,18.393,18.936,121648,0
2007-12-24,19.205,20.276,18.817,20.184,17560,0
2007-12-26,19.923,20.698,19.746,20.463,31899,0
2007-12-27,19.89,20.536,19.28,19.484,101592,0
2007-12-28,19.694,20.212,18.688,18.688,17304,0
2007-12-31,18.547,19.389,17.998,18.521,39425,0
2008-01-02,18.362,18.393,16.92,17.248,83416,0
2008-01-03,17.248,17.433,16.439,16.439,116176,0
2008-01-04,16.255,16.456,15.351,16.237,103359,0
2008-01-07,16.38,16.852,15.876,15.99,121451,0
2008-01-08,16.035,16.733,15.013,15.205,59017,0
2008-01-09,15.205,15.595,14.611,15.275,150833,0
2008-01-10,15.158,15.544,14.632,15.089,130136,0
2008-01-11,15.141,15.443,14.205,14.338,163685,0
2008-01-14,14.593,14.895,14.171,14.819,71768,0
2008-01-15,14.641,15.133,14.505,14.87,33956,0
2008-01-16,14.979,15.595,14.979,15.343,77076,0
2008-01-17,15.3,15.655,14.027,14.188,127631,0
2008-01-18,14.179,14.76,13.561,13.968,74161,0
2008-01-22,13.225,15.351,13.225,14.945,119910,0
2008-01-23,14.576,15.655,14.382,15.309,331392,0
2008-01-24,15.57,17.027,15.392,15.876,59346,0
2008-01-25,16.135,16.785,15.433,15.433,75092,0
2008-01-28,15.197,15.892,15.15,15.788,43709,0
2008-01-29,15.832,16.142,15.56,16.026,34704,0
2008-01-30,15.939,16.811,15.619,16.194,54449,0
2008-01-31,15.99,17.205,15.603,16.98,61274,0
2008-02-01,17.079,17.713,16.793,17.173,58719,0
2008-02-04,17.157,17.627,16.741,16.793,40429,0
2008-02-05,16.423,17.326,15.603,16.599,50000,0
2008-02-06,16.701,17.062,16.456,16.489,61172,0
2008-02-07,16.237,16.811,15.022,16.397,37154,0
2008-02-08,16.497,16.497,15.914,16.278,18755,0
2008-02-11,16.405,16.405,15.587,15.672,54971,0
2008-02-12,15.78,16.345,15.619,15.754,24942,0
2008-02-13,16.362,16.362,15.857,16.185,45283,0
2008-02-14,16.185,16.185,15.392,15.478,25813,0
2008-02-15,15.392,15.824,15.3,15.335,40288,0
2008-02-19,15.57,16.294,15.188,15.232,12497,0
2008-02-20,15.181,15.824,15.181,15.697,9012,0
2008-02-21,15.841,16.641,15.392,15.392,60918,0
2008-02-22,16.017,16.017,15.392,15.519,34049,0
2008-02-25,15.619,16.175,15.595,16.035,62767,0
2008-02-26,15.957,16.423,15.848,15.848,106204,0
2008-02-27,15.663,16.093,15.663,15.841,30886,0
2008-02-28,15.68,16.061,15.343,15.418,13980,0
2008-02-29,15.197,15.46,14.979,15.141,56072,0
2008-03-03,15.15,15.326,14.457,14.76,43069,0
2008-03-04,14.576,14.952,14.576,14.76,14775,0
2008-03-05,14.862,14.97,14.557,14.632,18404,0
2008-03-06,14.602,14.836,14.602,14.65,24250,0
2008-03-07,14.479,15.114,14.479,14.913,18238,0
2008-03-10,14.995,14.995,14.118,14.514,79354,0
2008-03-11,14.952,15.587,14.692,15.392,67661,0
2008-03-12,15.551,15.551,14.929,15.013,36125,0
2008-03-13,14.785,15.181,14.338,15.013,52286,0
2008-03-14,15.175,15.392,14.346,15.072,129406,0
2008-03-17,14.618,15.181,14.424,14.853,44399,0
2008-03-18,15.181,15.181,14.338,14.472,210954,0
2008-03-19,14.531,14.743,13.638,13.638,242814,0
2008-03-20,13.884,13.902,13.504,13.621,221060,0
2008-03-24,13.621,13.866,13.561,13.739,159597,0
2008-03-25,13.764,13.833,13.706,13.797,57554,0
2008-03-26,13.706,13.815,13.597,13.724,74824,0
2008-03-27,13.68,14.045,13.463,13.463,64277,0
2008-03-28,13.344,13.496,12.921,12.981,114692,0
2008-03-31,12.972,13.638,12.93,13.168,61398,0
2008-04-01,13.453,13.453,13.066,13.242,57862,0
2008-04-02,13.267,13.267,13.057,13.106,42314,0
2008-04-03,12.981,13.242,12.93,13.106,43681,0
2008-04-04,13.168,13.199,12.99,12.99,85383,0
2008-04-07,13.141,13.159,12.72,13.04,67435,0
2008-04-08,12.921,13.04,12.667,12.803,29341,0
2008-04-09,12.796,13.073,12.339,12.349,46248,0
2008-04-10,12.374,12.921,12.374,12.685,47400,0
2008-04-11,12.619,12.921,12.374,12.398,51226,0
2008-04-14,12.417,12.761,12.315,12.322,17149,0
2008-04-15,12.408,12.667,12.408,12.567,20858,0
2008-04-16,12.803,13.073,12.649,13.04,64226,0
2008-04-17,13.097,13.097,12.441,12.441,155290,0
2008-04-18,12.658,13.066,12.658,13.023,53081,0
2008-04-21,12.955,12.998,12.246,12.619,105751,0
2008-04-22,12.533,12.649,12.349,12.508,67443,0
2008-04-23,12.567,12.99,12.483,12.778,75982,0
2008-04-24,12.812,13.032,12.491,12.854,54182,0
2008-04-25,12.93,13.032,12.567,12.964,43397,0
2008-04-28,12.964,13.089,12.778,13.032,57869,0
2008-04-29,13.048,13.057,12.736,12.87,86946,0
2008-04-30,12.921,13.005,12.61,12.72,100460,0
2008-05-01,12.72,12.82,12.649,12.685,130495,0
2008-05-02,12.82,12.862,12.417,12.82,334390,0
2008-05-05,12.753,12.904,12.627,12.895,51980,0
2008-05-06,12.904,13.057,12.77,12.947,69281,0
2008-05-07,12.947,13.04,12.533,12.594,63949,0
2008-05-08,12.619,13.005,12.567,12.703,38665,0
2008-05-09,12.61,12.61,12.23,12.279,115561,0
2008-05-12,12.23,12.23,10.457,11.092,298845,0
2008-05-13,11.133,11.952,11.057,11.893,104823,0
2008-05-14,11.85,11.85,10.974,11.665,96512,0
2008-05-15,11.689,11.885,11.554,11.698,49974,0
2008-05-16,11.765,11.833,11.116,11.412,316134,0
2008-05-19,11.428,11.428,10.873,11.05,94852,0
2008-05-20,11.006,11.169,10.417,10.838,151032,0
2008-05-21,10.99,11.065,9.935,10.036,225251,0
2008-05-22,10.08,10.51,9.953,10.072,155540,0
2008-05-23,10.072,10.339,9.927,9.944,83130,0
2008-05-27,9.953,10.18,9.953,10.072,83717,0
2008-05-28,10.13,10.13,9.701,9.75,150650,0
2008-05-29,9.75,9.875,9.71,9.75,99338,0
2008-05-30,9.741,9.884,9.701,9.741,126188,0
2008-06-02,9.71,9.741,9.0074,9.3863,242340,0
2008-06-03,9.404,9.4296,9.1924,9.3454,157566,0
2008-06-04,9.3953,9.71,9.0074,9.3454,95738,0
2008-06-05,9.3454,9.4979,9.2356,9.4296,56988,0
2008-06-06,9.3532,9.548,8.9496,9.0234,142290,0
2008-06-09,9.0849,9.1088,8.6368,8.6622,146278,0
2008-06-10,8.6368,8.8396,8.215,8.3077,210387,0
2008-06-11,8.274,8.2993,7.7427,7.8102,142116,0
2008-06-12,7.9618,8.2064,7.633,7.633,210825,0
2008-06-13,7.709,7.7595,7.3125,7.3717,229843,0
2008-06-16,7.3546,7.5573,7.245,7.4728,169401,0
2008-06-17,7.4728,7.5658,7.2786,7.3125,135033,0
2008-06-18,7.2957,7.2957,6.5196,6.9667,338126,0
2008-06-19,6.9412,7.1776,6.6292,7.1692,238996,0
2008-06-20,7.1103,7.3969,6.8739,7.0257,333982,0
2008-06-23,7.0931,7.1015,6.8486,6.8486,129653,0
2008-06-24,6.8486,7.1353,6.7475,6.7644,203429,0
2008-06-25,6.7896,7.1858,6.7896,6.975,103632,0
2008-06-26,6.899,6.9246,6.6379,6.8064,142448,0
2008-06-27,6.7812,7.3041,6.7138,6.7138,1514545,0
2008-06-30,6.7475,7.0173,6.7475,6.8486,94058,0
2008-07-01,6.899,6.899,6.7475,6.7726,94967,0
2008-07-02,6.7644,7.0004,6.5956,6.7309,109516,0
2008-07-03,6.7812,7.4812,6.6545,6.9412,75947,0
2008-07-07,7.0511,7.0511,6.6633,6.6966,91290,0
2008-07-08,6.6633,7.4222,6.5956,7.076,113809,0
2008-07-09,7.076,8.1475,6.9412,7.2957,82452,0
2008-07-10,7.3883,7.9283,7.1858,7.5826,69263,0
2008-07-11,7.709,7.709,7.3209,7.5232,75310,0
2008-07-14,8.4934,8.4934,7.0848,7.2367,287598,0
2008-07-15,7.1439,7.1858,6.6124,6.7896,178872,0
2008-07-16,6.916,7.076,6.6124,7.0343,275976,0
2008-07-17,7.0848,8.3077,7.0343,8.249,386757,0
2008-07-18,8.215,8.7549,8.215,8.5863,183260,0
2008-07-21,8.5863,9.0588,8.4341,8.4766,135523,0
2008-07-22,8.9315,9.988,8.3332,9.875,368312,0
2008-07-23,9.829,9.91,9.515,9.767,128329,0
2008-07-24,9.91,9.91,8.62,8.6874,126357,0
2008-07-25,8.8477,9.589,8.6874,8.7969,154429,0
2008-07-28,8.5017,8.7042,8.1809,8.2658,149260,0
2008-07-29,8.249,9.0849,8.0715,9.016,78423,0
2008-07-30,9.1924,9.2792,8.6874,9.2628,90287,0
2008-07-31,9.2792,9.2792,8.7632,8.8477,94461,0
2008-08-01,8.9496,9.1834,8.8477,9.0588,29998,0
2008-08-04,9.1834,9.1834,8.7803,8.958,70685,0
2008-08-05,9.1259,9.1259,8.9496,9.0407,45588,0
2008-08-06,8.9398,9.1598,8.7803,9.0934,65994,0
2008-08-07,9.076,9.3454,8.9496,9.1021,132040,0
2008-08-08,9.0074,9.557,9.0074,9.2943,49340,0
2008-08-11,9.369,9.875,9.3454,9.82,85026,0
2008-08-12,9.701,9.801,9.413,9.4207,56407,0
2008-08-13,9.4465,9.858,9.1674,9.2356,186607,0
2008-08-14,9.2008,9.4979,9.2008,9.3953,54024,0
2008-08-15,9.564,9.614,9.2792,9.3011,29801,0
2008-08-18,9.2792,9.665,9,9.0849,68298,0
2008-08-19,9.1088,9.1834,8.5523,8.6622,92919,0
2008-08-20,8.6874,8.8134,8.6874,8.7208,27668,0
2008-08-21,8.6956,8.7803,8.5863,8.6535,53223,0
2008-08-22,8.7126,8.958,8.6535,8.8978,68750,0
2008-08-25,8.975,8.9913,8.5104,8.5778,72484,0
2008-08-26,8.6956,8.8477,8.5186,8.6791,58053,0
2008-08-27,8.6368,8.8978,8.5942,8.8729,56262,0
2008-08-28,8.8477,9.016,8.6704,8.7969,63613,0
2008-08-29,8.7803,8.7969,8.6452,8.7464,17939,0
2008-09-02,8.9398,9.2714,8.772,9.0074,47348,0
2008-09-03,9.1088,9.4465,8.8563,9.3197,54036,0
2008-09-04,9.404,9.783,9.2883,9.507,66492,0
2008-09-05,9.682,9.682,9.4296,9.488,19621,0
2008-09-08,9.801,9.851,9.2792,9.792,43303,0
2008-09-09,9.64,9.875,9.032,9.701,32055,0
2008-09-10,9.893,9.961,9.1175,9.776,36533,0
2008-09-11,9.3953,9.75,9.253,9.507,71815,0
2008-09-12,9.623,9.623,9.3286,9.488,27954,0
2008-09-15,9.413,9.413,8.8646,9.1175,29817,0
2008-09-16,8.8646,9.151,8.4427,8.6874,100670,0
2008-09-17,8.6452,8.7377,8.2658,8.4511,42814,0
2008-09-18,8.4427,12.237,8.4427,11.893,203000,0
2008-09-19,12.649,13.073,10.873,11.312,157503,0
2008-09-22,11.387,11.605,10.282,10.813,40122,0
2008-09-23,10.366,11.335,10.366,11.335,22348,0
2008-09-24,11.243,11.252,10.267,11.065,25664,0
2008-09-25,11.303,11.581,10.949,11.065,20049,0
2008-09-26,11.2,11.2,10.795,10.982,36020,0
2008-09-29,11.2,11.2,10.619,10.965,18092,0
2008-09-30,10.678,10.965,10.544,10.754,46329,0
2008-10-01,10.652,10.965,10.652,10.965,15593,0
2008-10-02,10.795,11.092,10.687,10.88,34403,0
2008-10-03,11.05,11.092,10.652,11.092,25373,0
2008-10-06,10.643,10.965,8.8814,9.557,127657,0
2008-10-07,9.783,10.072,7.9704,8.2318,96391,0
2008-10-08,9.2792,9.2792,7.768,7.768,53615,0
2008-10-09,7.6583,7.8355,7.4394,7.6162,55482,0
2008-10-10,7.7763,8.5104,7.2874,7.633,72457,0
2008-10-13,9.1436,9.2714,7.5994,8.3924,57168,0
2008-10-14,8.3753,8.4341,7.5994,7.8524,26887,0
2008-10-15,7.591,8.4007,7.591,8.4007,41084,0
2008-10-16,8.2235,8.2235,7.633,8.0885,19496,0
2008-10-17,8.2571,8.7464,8.0631,8.0801,19159,0
2008-10-20,8.3838,8.4427,7.7261,7.7595,23528,0
2008-10-21,8.0044,8.1475,7.2534,7.4394,24877,0
2008-10-22,7.8355,7.8355,7.5826,7.5826,7886,0
2008-10-23,7.7343,8.0295,7.6922,7.8018,32480,0
2008-10-24,7.633,8.0044,7.633,7.9365,6164,0
2008-10-27,7.667,7.8187,7.5739,7.6076,14023,0
2008-10-28,8.0125,8.274,7.5994,8.0044,27039,0
2008-10-29,7.8355,7.9537,7.6418,7.9028,13620,0
2008-10-30,8.1644,8.3838,7.827,8.0631,33702,0
2008-10-31,8.0631,9,8.0125,8.9824,48219,0
2008-11-03,8.7632,9.0673,7.591,8.6113,39410,0
2008-11-04,8.7885,8.8477,8.4341,8.6874,17918,0
2008-11-05,8.6113,8.62,8.021,8.0801,34368,0
2008-11-06,8.0125,8.1644,7.8859,7.9537,20219,0
2008-11-07,8.6791,8.6791,8.0044,8.097,18655,0
2008-11-10,8.4511,8.6368,8.2826,8.3584,9080,0
2008-11-11,8.3584,8.3584,7.9028,8.0376,58327,0
2008-11-12,8.1475,8.8228,7.9618,8.215,30016,0
2008-11-13,8.1138,8.772,7.8609,8.4341,51916,0
2008-11-14,8.4341,8.4341,7.6583,7.827,27812,0
2008-11-17,7.667,7.7261,7.4896,7.591,13647,0
2008-11-18,7.5826,7.7849,6.7475,7.4979,40997,0
2008-11-19,7.4222,7.7849,6.9246,7.0511,24912,0
2008-11-20,7.0428,7.0428,6.208,6.3762,29452,0
2008-11-21,6.5533,6.5787,5.9461,5.9461,75547,0
2008-11-24,6.2161,6.545,5.9461,5.9545,34106,0
2008-11-25,6.1653,6.545,5.9293,6.4522,85822,0
2008-11-26,6.4775,7.4812,6.3087,7.0678,40480,0
2008-11-28,6.8573,7.5826,6.5787,6.5787,14141,0
2008-12-01,6.6883,6.798,6.2498,6.4271,31792,0
2008-12-02,6.1232,6.95,6.1232,6.6545,13115,0
2008-12-03,6.4351,6.7558,6.2415,6.3848,32639,0
2008-12-04,6.8739,6.8739,6.2919,6.5281,2198,0
2008-12-05,6.1906,6.8739,6.1906,6.8739,2727,0
2008-12-08,6.7812,8.4341,6.7812,7.8442,28726,0
2008-12-09,7.9198,8.2235,7.3209,7.9198,39861,0
2008-12-10,8.3332,8.3499,7.1776,7.8609,9486,0
2008-12-11,7.633,7.8355,7.3378,7.5994,11012,0
2008-12-12,7.2111,8.0125,7.1947,8.0125,8656,0
2008-12-15,7.7172,8.1392,7.2786,7.5994,17150,0
2008-12-16,7.7427,8.3415,7.4222,8.1897,24098,0
2008-12-17,7.9618,8.6791,7.6751,8.5272,62076,0
2008-12-18,8.5272,8.5272,8.2826,8.3668,11811,0
2008-12-19,8.3077,8.6113,7.9112,8.5609,26420,0
2008-12-22,8.7042,8.7803,8.4511,8.7803,22679,0
2008-12-23,8.7295,9.0673,8.4597,8.9231,29523,0
2008-12-24,8.6956,8.7969,8.4766,8.6452,14629,0
2008-12-26,8.6031,8.6704,8.4597,8.6368,29640,0
2008-12-29,8.6956,9.076,8.4007,8.9398,29403,0
2008-12-30,8.7042,8.8477,8.5272,8.7377,14198,0
2008-12-31,8.8228,9.649,8.5272,9.649,52236,0
2009-01-02,9.542,9.605,9.2097,9.488,25871,0
2009-01-05,9.649,9.649,8.7042,8.958,29417,0
2009-01-06,9.032,9.4386,8.7632,8.9063,31742,0
2009-01-07,9.016,9.0673,8.4677,8.8563,27590,0
2009-01-08,8.958,9.614,8.5609,9.614,15661,0
2009-01-09,9.867,9.867,8.9496,9.0407,44129,0
2009-01-12,9.1436,9.2356,8.6368,9.0588,54183,0
2009-01-13,8.9398,9.0234,8.5272,8.8729,13205,0
2009-01-14,8.7295,9.0673,8.5186,8.5356,43739,0
2009-01-15,8.5272,8.831,8.3415,8.831,30816,0
2009-01-16,8.8563,9.0074,8.4849,8.6622,34574,0
2009-01-20,8.5523,8.6704,7.8018,7.9954,15182,0
2009-01-21,8.4341,8.9231,8.1732,8.9231,18776,0
2009-01-22,8.9231,9.1759,8.5523,8.8563,83939,0
2009-01-23,8.8563,9.0673,8.4597,9.0588,7614,0
2009-01-26,8.8563,9.2356,8.831,9.151,8509,0
2009-01-27,8.7377,9.2792,8.7377,9.1021,7292,0
2009-01-28,9.3532,9.479,8.772,8.772,10910,0
2009-01-29,8.8134,9.2714,8.7885,8.7885,8776,0
2009-01-30,8.8396,9.1088,8.426,8.9398,20124,0
2009-02-02,8.8563,8.9145,8.7885,8.831,9888,0
2009-02-03,8.831,9.4711,8.831,9.1021,11077,0
2009-02-04,9.2714,9.2714,9.0493,9.1436,8872,0
2009-02-05,9.151,9.2883,9.0407,9.1346,21743,0
2009-02-06,9.2628,9.682,9.2184,9.682,4004,0
2009-02-09,9.515,9.515,9.0673,9.4465,6286,0
2009-02-10,9.404,9.488,9.2792,9.3286,7944,0
2009-02-11,9.2628,9.792,9.2628,9.623,22356,0
2009-02-12,9.792,9.792,9.2883,9.479,13388,0
2009-02-13,9.4631,9.488,9.3454,9.4631,7311,0
2009-02-17,9.413,9.488,9.2792,9.4386,9495,0
2009-02-18,9.4465,9.4465,9.151,9.2792,32901,0
2009-02-19,9.564,9.656,9.1674,9.2097,6404,0
2009-02-20,9.0673,9.2097,8.8563,8.8894,19987,0
2009-02-23,8.8563,9.3532,8.6031,8.9398,16492,0
2009-02-24,8.9398,9.4711,8.8563,9.151,25778,0
2009-02-25,9.524,9.524,8.7042,8.8729,7826,0
2009-02-26,9.4554,10.08,9.4554,9.792,39388,0
2009-02-27,9.893,9.935,9.1924,9.776,16258,0
2009-03-02,9.4386,9.488,8.5609,8.7632,8863,0
2009-03-03,8.772,9.479,8.4427,9.0407,20690,0
2009-03-04,9.479,9.488,8.9398,8.9398,8069,0
2009-03-05,9.253,9.253,8.6452,8.805,16798,0
2009-03-06,8.8563,9.1175,7.8524,8.3245,42988,0
2009-03-09,8.3584,8.4341,7.6244,7.8777,40910,0
2009-03-10,8.2571,8.8563,8.2571,8.7042,23301,0
2009-03-11,8.8477,8.8477,8.1809,8.2826,6769,0
2009-03-12,8.7295,9.1759,8.426,9.151,9238,0
2009-03-13,9.2628,9.4207,8.9063,9.3953,14690,0
2009-03-16,9.413,9.479,9.1436,9.1674,19008,0
2009-03-17,9.404,9.404,8.9398,9.2097,17485,0
2009-03-18,9.3375,9.656,9.2883,9.488,19927,0
2009-03-19,9.649,9.649,9.3375,9.4465,11263,0
2009-03-20,9.573,9.801,9.3611,9.3611,22514,0
2009-03-23,9.732,11.505,9.732,11.469,57230,0
2009-03-24,10.855,11.765,10.754,11.598,54545,0
2009-03-25,11.318,12.619,11.116,12.619,26874,0
2009-03-26,12.649,12.87,12.019,12.649,49870,0
2009-03-27,11.402,12.417,11.402,11.622,34909,0
2009-03-30,11.514,11.833,11.26,11.638,10162,0
2009-03-31,11.783,12.019,11.724,11.816,33217,0
2009-04-01,12.045,12.417,11.099,12.417,37578,0
2009-04-02,12.381,12.61,12.381,12.441,28561,0
2009-04-03,12.441,12.61,12.204,12.549,31858,0
2009-04-06,12.457,12.549,12.288,12.5,8302,0
2009-04-07,12.23,12.5,11.901,12.297,17039,0
2009-04-08,12.594,12.594,12.23,12.441,14627,0
2009-04-09,12.61,12.685,12.23,12.667,26067,0
2009-04-13,12.349,12.812,12.349,12.61,22688,0
2009-04-14,12.694,12.938,12.331,12.694,36771,0
2009-04-15,12.753,12.862,12.524,12.862,10737,0
2009-04-16,12.862,12.879,12.483,12.87,9234,0
2009-04-17,12.685,12.888,12.541,12.761,11149,0
2009-04-20,12.441,12.845,12.297,12.474,10409,0
2009-04-21,12.288,12.862,11.934,12.812,21636,0
2009-04-22,12.449,12.845,12.449,12.761,8535,0
2009-04-23,12.761,12.854,12.381,12.854,3733,0
2009-04-24,12.778,12.862,12.533,12.862,5604,0
2009-04-27,12.828,12.879,12.685,12.803,11906,0
2009-04-28,12.828,13.411,12.828,13.106,47744,0
2009-04-29,13.115,13.488,13.032,13.488,34312,0
2009-04-30,13.471,13.909,13.445,13.909,22450,0
2009-05-01,13.79,13.893,13.739,13.748,20779,0
2009-05-04,13.748,14.611,13.748,14.576,39977,0
2009-05-05,14.262,16.617,14.262,16.327,61669,0
2009-05-06,15.948,16.733,15.433,15.974,56688,0
2009-05-07,16.166,16.617,15.478,16.448,16542,0
2009-05-08,16.456,16.716,15.832,16.462,24054,0
2009-05-11,16.405,16.599,15.93,16.327,18903,0
2009-05-12,16.423,16.769,16.052,16.633,95007,0
2009-05-13,16.068,16.674,16.068,16.327,18926,0
2009-05-14,16.505,16.741,16.448,16.741,42364,0
2009-05-15,16.1,16.785,16.1,16.776,31874,0
2009-05-18,16.785,18.547,16.785,18.513,57939,0
2009-05-19,18.133,18.421,17.753,18.175,73917,0
2009-05-20,18.025,18.253,18.016,18.077,51155,0
2009-05-21,17.609,18.253,17.552,18.253,38564,0
2009-05-22,17.576,18.253,17.568,18.109,45606,0
2009-05-26,18.227,19.367,18.109,19.308,102932,0
2009-05-27,19.23,19.23,18.286,18.883,71359,0
2009-05-28,19.189,19.189,18.033,18.665,41516,0
2009-05-29,18.817,18.817,17.998,18.48,35753,0
2009-06-01,18.262,18.639,18.157,18.402,45584,0
2009-06-02,18.377,18.513,18.084,18.336,266411,0
2009-06-03,18.471,18.639,17.931,18.463,49127,0
2009-06-04,18.556,18.76,18.302,18.43,27099,0
2009-06-05,18.37,18.504,18.236,18.353,25457,0
2009-06-08,18.253,18.262,17.981,18.093,26025,0
2009-06-09,18.084,18.084,15.587,16.194,158221,0
2009-06-10,16.336,17.308,16.237,17.181,88751,0
2009-06-11,17.414,17.923,17.29,17.442,60190,0
2009-06-12,17.494,17.537,16.194,16.674,99649,0
2009-06-15,16.647,16.647,15.957,16.052,125455,0
2009-06-16,16.052,16.76,15.921,16.539,37188,0
2009-06-17,16.741,16.741,15.99,16.026,89357,0
2009-06-18,16.724,16.852,16.017,16.448,67171,0
2009-06-19,16.448,16.962,16.319,16.397,68076,0
2009-06-22,16.319,16.448,15.425,15.646,59977,0
2009-06-23,15.93,15.93,15.098,15.744,55684,0
2009-06-24,15.78,16.48,15.51,16.175,93994,0
2009-06-25,16.211,16.497,15.78,16.431,139394,0
2009-06-26,16.38,17.721,15.948,17.6,2257468,0
2009-06-29,17.459,17.459,16.866,17.062,139846,0
2009-06-30,17.079,17.475,16.866,17.335,69511,0
2009-07-01,17.6,17.721,16.462,17.552,78400,0
2009-07-02,17.133,17.713,16.996,17.713,119389,0
2009-07-06,17.343,17.713,16.665,17.467,102097,0
2009-07-07,17.56,17.56,16.319,16.448,94674,0
2009-07-08,16.733,16.962,15.69,16.489,56549,0
2009-07-09,16.633,16.811,16.319,16.431,27642,0
2009-07-10,16.439,16.439,15.908,16.319,56903,0
2009-07-13,16.448,16.674,16.211,16.674,51173,0
2009-07-14,16.86,16.86,16.026,16.582,73722,0
2009-07-15,16.683,17.071,16.641,17.071,92712,0
2009-07-16,17.052,17.375,16.885,17.367,72297,0
2009-07-17,17.414,17.6,16.683,16.701,53493,0
2009-07-20,16.818,17.164,16.573,16.876,47604,0
2009-07-21,16.893,16.893,15.46,16.084,57344,0
2009-07-22,16.061,16.843,16.026,16.582,45065,0
2009-07-23,16.489,17.576,16.489,17.375,95441,0
2009-07-24,17.299,17.552,17.157,17.222,42787,0
2009-07-27,17.29,17.584,16.151,17.537,59820,0
2009-07-28,17.39,18.05,17.359,17.89,71781,0
2009-07-29,17.915,18.218,17.73,17.946,35075,0
2009-07-30,18.007,18.295,17.68,18.133,45825,0
2009-07-31,18.025,18.133,17.546,17.713,88980,0
2009-08-03,17.753,18.05,17.433,17.761,95222,0
2009-08-04,17.609,18.042,17.335,17.704,99401,0
2009-08-05,17.761,18.133,17.745,18.133,74501,0
2009-08-06,17.883,17.915,17.467,17.467,25541,0
2009-08-07,17.83,18.133,17.071,17.931,40428,0
2009-08-10,17.753,18.209,17.713,17.963,25902,0
2009-08-11,17.883,17.883,17.335,17.662,43829,0
2009-08-12,17.619,18.209,17.619,18.141,38676,0
2009-08-13,18.218,18.245,18.007,18.157,64533,0
2009-08-14,18.133,18.157,17.713,17.963,67749,0
2009-08-17,17.822,18.059,17.343,17.907,54356,0
2009-08-18,18.149,18.471,17.753,18.025,37984,0
2009-08-19,17.73,18.133,17.713,17.923,73774,0
2009-08-20,17.931,18.556,17.931,18.547,54890,0
2009-08-21,18.556,18.768,18.471,18.665,73237,0
2009-08-24,18.751,19.019,18.109,18.302,37407,0
2009-08-25,18.639,18.751,18.262,18.529,17581,0
2009-08-26,17.963,18.671,17.963,18.631,35088,0
2009-08-27,18.768,18.768,17.963,18.286,27467,0
2009-08-28,18.439,18.463,18.084,18.101,17717,0
2009-08-31,18.068,18.183,17.68,17.753,45234,0
2009-09-01,17.619,18.411,17.079,17.157,54200,0
2009-09-02,17.079,17.157,16.929,16.944,18584,0
2009-09-03,17.027,17.899,17.011,17.568,24557,0
2009-09-04,17.593,18.117,17.584,18.05,38783,0
2009-09-08,18.302,19.358,18.302,18.901,46011,0
2009-09-09,18.581,19.028,18.529,18.969,32039,0
2009-09-10,18.901,18.919,18.565,18.883,30167,0
2009-09-11,18.988,19.299,18.825,18.825,20434,0
2009-09-14,18.665,19.147,18.393,19.078,33595,0
2009-09-15,18.995,19.205,18.599,19.094,24505,0
2009-09-16,19.019,19.947,18.777,19.89,71578,0
2009-09-17,19.906,20.024,19.205,19.389,42901,0
2009-09-18,19.536,19.989,19.373,19.989,67356,0
2009-09-21,19.989,19.989,19.111,19.501,29864,0
2009-09-22,19.668,19.989,19.526,19.817,21324,0
2009-09-23,19.738,19.836,19.568,19.6,24465,0
2009-09-24,19.721,19.721,19.367,19.467,34650,0
2009-09-25,19.484,19.971,19.189,19.938,26084,0
2009-09-28,19.914,20.639,19.713,19.947,25750,0
2009-09-29,19.989,20.091,19.608,19.795,21789,0
2009-09-30,19.617,20.212,19.406,19.998,84125,0
2009-10-01,19.872,20.184,19.551,19.763,41952,0
2009-10-02,19.544,19.938,19.544,19.881,23301,0
2009-10-05,20.243,20.243,19.817,20.212,34873,0
2009-10-06,20.235,20.326,19.803,20.235,26920,0
2009-10-07,19.89,20.259,19.863,20.107,11409,0
2009-10-08,20.243,20.429,19.746,20.122,41517,0
2009-10-09,20.099,20.377,19.854,20.343,37371,0
2009-10-12,20.343,20.421,19.938,20.202,38062,0
2009-10-13,20.284,20.3,20.007,20.243,25744,0
2009-10-14,20.673,20.749,19.787,20.536,120529,0
2009-10-15,20.377,20.377,20.066,20.184,12805,0
2009-10-16,20.131,20.455,20.131,20.251,57135,0
2009-10-19,20.403,20.648,20.166,20.552,33429,0
2009-10-20,20.403,20.57,20.243,20.446,27756,0
2009-10-21,20.394,20.446,20.131,20.351,43150,0
2009-10-22,20.579,20.579,20.166,20.343,31863,0
2009-10-23,20.343,20.36,20.058,20.36,28363,0
2009-10-26,20.351,20.731,20.033,20.292,66746,0
2009-10-27,20.403,20.544,20.157,20.235,25681,0
2009-10-28,20.175,20.495,20.113,20.193,101316,0
2009-10-29,20.267,20.487,20.14,20.166,34245,0
2009-10-30,20.074,20.235,19.271,19.332,45126,0
2009-11-02,19.299,19.492,18.901,19.205,46837,0
2009-11-03,19.164,19.342,18.988,19.12,38224,0
2009-11-04,19.245,19.342,18.529,18.68,42654,0
2009-11-05,18.648,19.467,18.362,19.449,34578,0
2009-11-06,19.342,20.049,19.342,19.795,43270,0
2009-11-09,19.863,20.024,19.643,19.779,60446,0
2009-11-10,19.721,19.956,18.91,19.094,20990,0
2009-11-11,19.271,19.271,18.345,19.164,42808,0
2009-11-12,18.777,19.205,18.777,18.919,31065,0
2009-11-13,19.23,19.584,18.777,19.164,19115,0
2009-11-16,19.332,19.56,19.036,19.536,20864,0
2009-11-17,19.536,19.914,19.111,19.899,24528,0
2009-11-18,19.836,20.033,19.617,19.899,8628,0
2009-11-19,19.863,20.041,19.703,19.826,35587,0
2009-11-20,19.826,20.22,19.651,19.923,23708,0
2009-11-23,20.166,20.309,19.956,20.14,29666,0
2009-11-24,20.166,20.166,19.803,19.963,10263,0
2009-11-25,20.014,20.066,19.019,19.626,19322,0
2009-11-27,19.147,19.389,18.777,18.777,14903,0
2009-11-30,18.777,18.979,17.981,18.96,47399,0
2009-12-01,19.036,19.568,18.377,18.504,24599,0
2009-12-02,18.573,18.617,18.149,18.345,8434,0
2009-12-03,18.447,18.556,17.923,17.981,17937,0
2009-12-04,18.302,18.336,17.938,18.319,27416,0
2009-12-07,18.262,18.463,18.007,18.345,19761,0
2009-12-08,18.393,18.393,18.025,18.117,25266,0
2009-12-09,18.05,18.084,17.923,18.084,23416,0
2009-12-10,17.998,18.319,17.899,18.253,57045,0
2009-12-11,18.262,18.262,17.865,17.989,31255,0
2009-12-14,18.059,18.286,17.931,18.286,13722,0
2009-12-15,18.31,18.327,17.796,17.796,41507,0
2009-12-16,17.981,18.149,17.442,17.704,43880,0
2009-12-17,17.68,18.016,17.671,17.787,28337,0
2009-12-18,17.989,18.133,17.787,17.923,84795,0
2009-12-21,17.946,18.286,17.502,17.89,27384,0
2009-12-22,17.907,18.025,17.713,17.923,27830,0
2009-12-23,18.025,18.201,17.713,17.981,16501,0
2009-12-24,17.931,18.183,17.736,17.998,8898,0
2009-12-28,18.093,18.43,17.502,17.822,38387,0
2009-12-29,17.83,18.125,17.83,18.042,31741,0
2009-12-30,18.033,18.033,17.848,18.007,14910,0
2009-12-31,18.033,18.192,17.856,18.016,30269,0
2010-01-04,18.101,18.631,18.101,18.631,25338,0
2010-01-05,18.581,18.751,17.753,17.753,39057,0
2010-01-06,17.721,18.109,17.424,17.424,42850,0
2010-01-07,17.467,17.883,17.164,17.787,35581,0
2010-01-08,17.796,17.963,17.689,17.73,13517,0
2010-01-11,17.856,17.938,17.56,17.736,12086,0
2010-01-12,17.593,17.907,17.459,17.796,29603,0
2010-01-13,17.963,18.456,17.796,18.327,27432,0
2010-01-14,18.016,18.733,18.016,18.617,37095,0
2010-01-15,18.706,18.751,18.504,18.733,47527,0
2010-01-19,18.547,19.299,18.495,19.181,41481,0
2010-01-20,19.011,19.236,18.733,19.053,35419,0
2010-01-21,18.865,19.147,18.751,18.979,31313,0
2010-01-22,19.019,19.036,18.688,19.003,23103,0
2010-01-25,19.07,19.156,18.688,18.874,17552,0
2010-01-26,18.874,19.299,18.874,18.988,29447,0
2010-01-27,18.841,19.399,18.556,19.332,13672,0
2010-01-28,19.389,19.389,18.319,18.688,35878,0
2010-01-29,18.617,19.236,18.617,18.951,38700,0
2010-02-01,19.094,19.389,18.793,18.979,49205,0
2010-02-02,18.96,19.236,18.262,18.386,43054,0
2010-02-03,18.393,18.521,17.931,18.068,29326,0
2010-02-04,18.016,18.016,17.769,17.923,22675,0
2010-02-05,18.007,18.463,17.931,18.43,18297,0
2010-02-08,18.463,18.706,18.165,18.486,155159,0
2010-02-09,18.639,19.12,18.236,18.648,25800,0
2010-02-10,18.547,18.834,18.377,18.617,30863,0
2010-02-11,18.513,18.874,18.513,18.81,11542,0
2010-02-12,18.723,18.969,18.556,18.706,26382,0
2010-02-16,18.665,18.834,18.43,18.751,26092,0
2010-02-17,18.856,19.189,18.581,18.979,12419,0
2010-02-18,18.919,19.078,18.565,19.078,9858,0
2010-02-19,19.094,19.213,19.003,19.147,28607,0
2010-02-22,18.777,19.147,18.556,19.138,8332,0
2010-02-23,19.011,19.245,18.901,19.236,16569,0
2010-02-24,19.07,19.389,19.07,19.308,25384,0
2010-02-25,19.181,19.35,19.044,19.332,20358,0
2010-02-26,19.173,19.35,19.173,19.271,14360,0
2010-03-01,19.299,19.772,19.189,19.51,27570,0
2010-03-02,19.399,19.457,19.111,19.44,22204,0
2010-03-03,19.501,19.676,19.399,19.492,21179,0
2010-03-04,19.492,19.989,19.492,19.923,6870,0
2010-03-05,20.049,20.561,19.795,20.561,29861,0
2010-03-08,20.589,20.664,19.989,20.243,29746,0
2010-03-09,20.175,20.368,20.014,20.166,18595,0
2010-03-10,20.107,20.385,19.399,19.854,22870,0
2010-03-11,19.738,20.259,19.643,20.074,19453,0
2010-03-12,19.881,20.157,19.685,19.923,13493,0
2010-03-15,19.914,20.122,19.694,19.81,9504,0
2010-03-16,19.826,20.033,19.205,19.457,27121,0
2010-03-17,19.414,19.626,19.205,19.323,23316,0
2010-03-18,19.308,19.457,18.969,19.156,18901,0
2010-03-19,19.29,19.817,19.29,19.817,61816,0
2010-03-22,19.626,20.368,19.626,20.226,31087,0
2010-03-23,20.202,20.212,19.643,20.074,23260,0
2010-03-24,20.066,20.267,20.014,20.22,37348,0
2010-03-25,20.259,20.259,19.817,19.826,10477,0
2010-03-26,19.872,19.963,19.129,19.236,14765,0
2010-03-29,19.173,19.342,18.81,18.849,40985,0
2010-03-30,18.928,19.899,18.874,19.061,24398,0
2010-03-31,18.979,19.414,18.751,18.928,33456,0
2010-04-01,18.944,19.019,18.319,18.714,22247,0
2010-04-05,18.648,18.901,18.639,18.901,19308,0
2010-04-06,18.849,19.23,18.723,19.221,17846,0
2010-04-07,19.129,19.626,19.129,19.254,26664,0
2010-04-08,19.156,19.536,19.138,19.399,7107,0
2010-04-09,19.449,19.449,19.147,19.23,7663,0
2010-04-12,19.358,19.544,19.036,19.036,9738,0
2010-04-13,19.061,19.23,18.841,19.129,23188,0
2010-04-14,19.467,20.368,19.316,20.212,48113,0
2010-04-15,20.259,20.403,20.157,20.334,6754,0
2010-04-16,20.36,20.478,19.651,19.73,52759,0
2010-04-19,19.738,20.334,19.73,19.746,21578,0
2010-04-20,20.014,20.235,19.668,20.014,13606,0
2010-04-21,19.971,20.175,19.947,20.175,5735,0
2010-04-22,19.989,20.157,19.457,19.81,13241,0
2010-04-23,19.778,20.287,19.71,20.177,18596,0
2010-04-26,20.149,20.791,20.149,20.731,33256,0
2010-04-27,20.713,20.866,20.259,20.259,26862,0
2010-04-28,20.318,20.552,20.318,20.478,8784,0
2010-04-29,20.606,20.858,20.377,20.849,32780,0
2010-04-30,20.579,20.8,20.536,20.57,30029,0
2010-05-03,20.597,20.925,20.495,20.925,34596,0
2010-05-04,20.782,20.875,20.579,20.713,51696,0
2010-05-05,20.698,20.875,20.495,20.561,25152,0
2010-05-06,20.544,20.875,20.235,20.455,76475,0
2010-05-07,20.455,20.74,19.971,20.243,54447,0
2010-05-10,21.077,21.077,20.579,21.043,29973,0
2010-05-11,20.909,21.365,20.731,21.094,46048,0
2010-05-12,21.077,21.702,20.69,21.667,28002,0
2010-05-13,21.508,22.199,21.357,21.854,26858,0
2010-05-14,21.854,21.919,21.238,21.382,22259,0
2010-05-17,21.43,21.956,21.43,21.804,22657,0
2010-05-18,21.956,21.956,21.129,21.195,15766,0
2010-05-19,21.287,21.349,20.377,20.731,55993,0
2010-05-20,20.455,20.624,20.149,20.243,48499,0
2010-05-21,20.113,20.858,20.107,20.267,47389,0
2010-05-24,20.193,20.309,19.817,19.947,32704,0
2010-05-25,19.685,19.963,19.484,19.772,38583,0
2010-05-26,19.817,20.184,19.568,19.81,56599,0
2010-05-27,20.14,21.019,20.024,20.925,47270,0
2010-05-28,20.917,21.252,20.74,20.823,40697,0
2010-06-01,20.731,20.884,19.906,19.947,23462,0
2010-06-02,19.998,20.579,19.947,20.57,42205,0
2010-06-03,20.52,20.933,20.368,20.487,33014,0
2010-06-04,20.421,20.421,19.07,19.07,48779,0
2010-06-07,19.181,19.181,18.665,18.733,29835,0
2010-06-08,18.714,18.892,18.345,18.785,32428,0
2010-06-09,18.979,18.979,18.631,18.785,25348,0
2010-06-10,18.928,18.995,18.785,18.802,34197,0
2010-06-11,18.883,18.91,18.538,18.91,68733,0
2010-06-14,19.102,19.93,18.785,18.919,28425,0
2010-06-15,18.883,19.053,18.565,19.011,49010,0
2010-06-16,18.817,19.389,18.817,19.332,10845,0
2010-06-17,19.308,19.342,18.91,19.138,10977,0
2010-06-18,19.147,19.254,18.936,19.061,57349,0
2010-06-21,19.164,19.358,18.849,18.91,59193,0
2010-06-22,18.901,19.019,18.608,18.617,11588,0
2010-06-23,18.608,18.733,18.402,18.447,13127,0
2010-06-24,18.402,18.402,18.084,18.117,28260,0
2010-06-25,18.117,18.617,18.084,18.529,222291,0
2010-06-28,18.362,18.43,18.245,18.245,18398,0
2010-06-29,17.989,18.227,17.51,17.568,22755,0
2010-06-30,17.545,17.716,17.124,17.133,27813,0
2010-07-01,17.248,17.248,16.505,16.802,34794,0
2010-07-02,16.929,16.929,16.48,16.539,10396,0
2010-07-06,16.566,16.641,16.354,16.456,22520,0
2010-07-07,16.547,16.665,16.336,16.665,26050,0
2010-07-08,16.769,17.115,16.701,17.096,33710,0
2010-07-09,17.124,17.546,17.124,17.51,20038,0
2010-07-12,17.51,17.814,17.255,17.264,23404,0
2010-07-13,17.51,17.915,17.407,17.907,28798,0
2010-07-14,17.874,18.556,17.874,18.175,28226,0
2010-07-15,18.253,18.386,17.519,17.689,13004,0
2010-07-16,17.502,17.502,16.371,16.448,41746,0
2010-07-19,16.876,16.876,16.462,16.608,26479,0
2010-07-20,16.448,17.019,16.448,16.989,14279,0
2010-07-21,17.043,17.115,16.439,16.489,17944,0
2010-07-22,16.489,16.793,16.489,16.769,24028,0
2010-07-23,16.647,17.981,16.647,17.89,39912,0
2010-07-26,17.946,18.421,17.946,18.421,25000,0
2010-07-27,18.421,18.547,18.227,18.353,21344,0
2010-07-28,18.269,18.565,17.915,17.923,16485,0
2010-07-29,18.125,18.133,17.769,17.989,9086,0
2010-07-30,17.745,18.631,17.745,18.495,34426,0
2010-08-02,18.742,18.742,18.253,18.456,21292,0
2010-08-03,18.345,18.599,18.141,18.236,29520,0
2010-08-04,18.286,18.439,18.093,18.253,13968,0
2010-08-05,18.068,18.386,18.033,18.236,9513,0
2010-08-06,17.955,18.093,17.281,17.584,14171,0
2010-08-09,17.753,17.899,16.539,17.805,10561,0
2010-08-10,17.568,17.769,17.239,17.248,19528,0
2010-08-11,16.936,17.148,16.741,16.866,35237,0
2010-08-12,16.866,17.071,16.826,16.92,17001,0
2010-08-13,16.866,17.003,16.826,16.866,21791,0
2010-08-16,16.733,17.124,16.733,17.096,10813,0
2010-08-17,17.308,17.593,17.23,17.375,23300,0
2010-08-18,17.264,17.414,17.096,17.299,22333,0
2010-08-19,17.255,17.568,16.582,16.876,30751,0
2010-08-20,16.76,17.414,16.573,16.852,36525,0
2010-08-23,17.239,17.308,16.793,16.852,31407,0
2010-08-24,16.751,17.148,16.751,16.86,19590,0
2010-08-25,16.793,17.188,16.665,17.181,23728,0
2010-08-26,17.197,17.317,16.785,16.843,20055,0
2010-08-27,17.079,17.424,17.035,17.424,19142,0
2010-08-30,17.335,17.335,16.733,16.741,16813,0
2010-08-31,17.231,17.231,16.782,16.935,14971,0
2010-09-01,17.197,17.848,17.148,17.848,24543,0
2010-09-02,17.721,18.059,17.671,18.042,10544,0
2010-09-03,18.133,18.236,17.955,18.227,9849,0
2010-09-07,18.192,18.192,17.653,17.689,12113,0
2010-09-08,17.955,17.955,17.272,17.272,11272,0
2010-09-09,16.876,17.164,16.852,17.14,7854,0
2010-09-10,17.14,17.23,16.989,17.115,16008,0
2010-09-13,17.239,17.915,17.239,17.848,20968,0
2010-09-14,17.822,17.83,17.433,17.56,18920,0
2010-09-15,17.56,17.713,17.214,17.56,11786,0
2010-09-16,17.475,18.05,17.173,17.23,10959,0
2010-09-17,17.459,17.689,17.181,17.29,32580,0
2010-09-20,17.29,18.007,17.29,17.989,35928,0
2010-09-21,17.923,18.125,17.56,17.778,13506,0
2010-09-22,17.662,17.662,17.459,17.546,8428,0
2010-09-23,17.367,17.745,17.281,17.502,19136,0
2010-09-24,17.713,18.547,17.568,18.547,20661,0
2010-09-27,18.547,18.547,18.165,18.245,15328,0
2010-09-28,18.227,18.486,18.201,18.48,30384,0
2010-09-29,18.377,18.591,18.125,18.581,15569,0
2010-09-30,18.627,18.739,18.141,18.364,18305,0
2010-10-01,18.336,18.336,18.141,18.141,5724,0
2010-10-04,18.175,18.175,17.753,17.787,12903,0
2010-10-05,18.025,18.529,18.025,18.529,24319,0
2010-10-06,18.513,18.513,18.353,18.48,21695,0
2010-10-07,18.556,18.648,18.327,18.402,13481,0
2010-10-08,18.362,18.76,18.362,18.706,19513,0
2010-10-11,18.658,18.979,18.599,18.817,9159,0
2010-10-12,18.825,19.028,18.81,18.883,25980,0
2010-10-13,19.036,19.51,18.817,19.323,32502,0
2010-10-14,19.358,19.467,18.751,19.003,17781,0
2010-10-15,19.342,19.35,18.573,19.094,36686,0
2010-10-18,19.197,20.066,19.197,20.041,20807,0
2010-10-19,19.703,20.014,19.213,19.299,29783,0
2010-10-20,19.457,19.881,19.367,19.668,24981,0
2010-10-21,19.817,19.817,18.768,18.883,17147,0
2010-10-22,19.011,20.455,18.901,20.175,32581,0
2010-10-25,20.259,20.385,19.779,19.906,17746,0
2010-10-26,19.738,19.938,19.29,19.381,21440,0
2010-10-27,19.213,19.422,18.936,19.181,14369,0
2010-10-28,19.414,19.414,18.969,18.979,10425,0
2010-10-29,18.689,19.161,18.665,18.97,13774,0
2010-11-01,18.979,19.342,18.456,18.785,26410,0
2010-11-02,19.028,19.316,18.521,19.308,20079,0
2010-11-03,19.316,19.592,19.245,19.536,11664,0
2010-11-04,19.746,20.749,19.746,20.157,43569,0
2010-11-05,20.235,20.385,20.122,20.166,8480,0
2010-11-08,20.212,20.212,19.551,19.914,6708,0
2010-11-09,19.881,20.202,19.476,19.576,19898,0
2010-11-10,19.501,19.817,19.189,19.536,41214,0
2010-11-11,19.323,19.414,19.189,19.29,14390,0
2010-11-12,19.189,19.449,18.919,18.969,15938,0
2010-11-15,19.003,19.367,19.003,19.129,16404,0
2010-11-16,18.979,19.07,18.671,18.856,19607,0
2010-11-17,18.856,18.995,18.421,18.623,20270,0
2010-11-18,18.892,19.205,18.802,19.061,9597,0
2010-11-19,19.094,19.138,18.456,18.723,19282,0
2010-11-22,18.591,18.733,18.386,18.733,34724,0
2010-11-23,18.529,18.793,18.486,18.639,30786,0
2010-11-24,18.733,19.102,18.133,19.087,14803,0
2010-11-26,18.883,19.102,18.697,18.785,4722,0
2010-11-29,18.671,19.087,18.411,19.011,11822,0
2010-11-30,19.011,19.011,18.517,18.854,30286,0
2010-12-01,19.205,19.635,19.019,19.576,41064,0
2010-12-02,19.544,19.651,19.173,19.492,8976,0
2010-12-03,19.316,19.651,19.078,19.643,11526,0
2010-12-06,19.551,19.779,19.551,19.746,7361,0
2010-12-07,19.817,20.536,19.738,20.292,17498,0
2010-12-08,20.412,20.529,19.906,19.914,22562,0
2010-12-09,20.166,20.166,19.544,20.113,22129,0
2010-12-10,20.049,20.446,19.923,20.446,13610,0
2010-12-13,20.455,20.52,20.202,20.318,25161,0
2010-12-14,20.455,20.606,20.284,20.529,13846,0
2010-12-15,20.403,20.606,20.259,20.446,21977,0
2010-12-16,20.394,20.656,19.989,20.589,22781,0
2010-12-17,20.656,20.656,19.98,20.235,35501,0
2010-12-20,20.309,20.487,19.998,19.998,17658,0
2010-12-21,20.175,20.471,19.899,20.463,25210,0
2010-12-22,20.455,20.63,20.091,20.429,22923,0
2010-12-23,20.377,20.471,20.175,20.243,15128,0
2010-12-27,20.267,20.512,20.212,20.512,15947,0
2010-12-28,20.589,20.589,20.394,20.446,28177,0
2010-12-29,20.283,20.431,20.172,20.334,13582,0
2010-12-30,20.369,20.369,20.095,20.095,10441,0
2010-12-31,20.127,20.127,19.866,19.894,15187,0
2011-01-03,20.041,20.512,20.041,20.446,13563,0
2011-01-04,20.536,20.536,20.099,20.166,22876,0
2011-01-05,20.166,20.504,20.122,20.471,28338,0
2011-01-06,20.495,20.495,19.98,20.099,9661,0
2011-01-07,20.193,20.193,19.817,19.899,15969,0
2011-01-10,19.817,19.906,19.713,19.872,25189,0
2011-01-11,19.923,20.243,19.845,20.091,32327,0
2011-01-12,20.421,20.615,20.334,20.529,25498,0
2011-01-13,20.589,20.589,20.113,20.184,10157,0
2011-01-14,20.394,20.487,20.202,20.487,17684,0
2011-01-18,20.351,20.597,20.122,20.536,9058,0
2011-01-19,20.544,20.561,19.245,19.29,17221,0
2011-01-20,19.173,19.923,19.173,19.332,60045,0
2011-01-21,19.576,19.592,19.019,19.12,13427,0
2011-01-24,19.061,19.66,19.061,19.29,15754,0
2011-01-25,19.205,19.779,18.96,19.56,27086,0
2011-01-26,19.061,19.947,19.061,19.881,13951,0
2011-01-27,19.863,20.149,19.245,19.323,25771,0
2011-01-28,19.221,19.236,18.302,18.345,55587,0
2011-01-31,18.527,18.816,18.133,18.476,38386,0
2011-02-01,18.648,19.35,18.623,19.299,13608,0
2011-02-02,19.197,19.29,18.706,18.91,12886,0
2011-02-03,18.849,18.979,18.599,18.928,18236,0
2011-02-04,18.936,19.07,18.697,19.028,21868,0
2011-02-07,18.969,19.399,18.969,19.147,15590,0
2011-02-08,19.078,19.156,18.581,18.883,53943,0
2011-02-09,18.768,18.841,18.529,18.658,20040,0
2011-02-10,18.556,18.742,18.529,18.565,23393,0
2011-02-11,18.529,18.817,18.529,18.68,21361,0
2011-02-14,18.68,18.68,18.421,18.43,39379,0
2011-02-15,18.411,18.68,18.157,18.192,32721,0
2011-02-16,18.336,18.336,18.165,18.262,34408,0
2011-02-18,18.319,18.327,18.192,18.277,15604,0
2011-02-22,18.393,18.393,17.769,17.83,41550,0
2011-02-23,17.856,17.923,17.308,17.352,30758,0
2011-02-24,17.367,17.653,17.124,17.459,36825,0
2011-02-25,17.459,18.269,17.45,18.165,30642,0
2011-02-28,18.169,18.514,17.844,18.078,32273,0
2011-03-01,17.954,18.22,17.505,17.589,21389,0
2011-03-02,17.564,17.685,16.864,17.265,35808,0
2011-03-03,17.292,17.7,17.181,17.377,40716,0
2011-03-04,17.359,17.375,16.866,17.043,15210,0
2011-03-07,17.052,17.181,16.336,16.456,55970,0
2011-03-08,16.633,17.326,16.448,17.29,49380,0
2011-03-09,17.197,17.502,17.133,17.39,12413,0
2011-03-10,17.274,17.274,16.688,16.85,52497,0
2011-03-11,16.97,17.148,16.808,16.891,20112,0
2011-03-14,16.802,16.866,16.674,16.76,15219,0
2011-03-15,16.647,16.843,16.255,16.656,26711,0
2011-03-16,16.751,16.751,16.448,16.591,25463,0
2011-03-17,16.891,17.417,16.62,16.873,35389,0
2011-03-18,17.026,17.766,16.994,17.462,124035,0
2011-03-21,17.505,17.863,17.283,17.863,50918,0
2011-03-22,17.564,17.888,17.564,17.658,11911,0
2011-03-23,17.571,17.571,17.377,17.436,22353,0
2011-03-24,17.589,17.589,17.283,17.368,7865,0
2011-03-25,17.462,17.685,17.301,17.319,24238,0
2011-03-28,17.417,17.532,17.115,17.124,25097,0
2011-03-29,17.215,17.614,17.174,17.497,33284,0
2011-03-30,17.685,17.872,17.667,17.863,7119,0
2011-03-31,17.828,18.301,17.828,18.258,25598,0
2011-04-01,18.348,18.694,18.166,18.654,16854,0
2011-04-04,18.636,19.028,18.604,18.662,37701,0
2011-04-05,18.669,18.918,18.312,18.662,26765,0
2011-04-06,18.823,18.891,18.627,18.775,5649,0
2011-04-07,18.791,18.791,18.38,18.406,12560,0
2011-04-08,18.57,18.57,17.906,18.068,40998,0
2011-04-11,18.133,18.133,17.828,17.937,9919,0
2011-04-12,18.025,18.166,17.479,17.497,40039,0
2011-04-13,17.845,17.845,16.39,16.629,175112,0
2011-04-14,16.714,17.124,16.525,17.088,46554,0
2011-04-15,17.088,17.362,17.026,17.309,32692,0
2011-04-18,17.188,17.417,16.661,17.07,34665,0
2011-04-19,17.14,17.265,16.815,17.07,33023,0
2011-04-20,17.319,18.068,16.594,16.808,34993,0
2011-04-21,16.891,17.301,16.891,17.197,23082,0
2011-04-25,17.292,17.292,17.088,17.249,11412,0
2011-04-26,17.462,17.614,17.231,17.436,24058,0
2011-04-27,17.523,17.589,17.223,17.514,24679,0
2011-04-28,17.497,17.505,17.115,17.488,28772,0
2011-04-29,17.487,17.645,17.424,17.617,23027,0
2011-05-02,17.368,17.597,17.061,17.24,55201,0
2011-05-03,17.41,17.436,17.07,17.105,8125,0
2011-05-04,17.283,17.283,16.9,16.9,13211,0
2011-05-05,16.994,17.197,16.613,16.84,20547,0
2011-05-06,16.979,17.215,16.808,16.882,15591,0
2011-05-09,16.815,16.882,16.721,16.738,17284,0
2011-05-10,16.909,17.265,16.823,17.265,10560,0
2011-05-11,17.328,17.393,16.891,16.891,21187,0
2011-05-12,16.85,17.274,16.782,17.181,19991,0
2011-05-13,17.096,17.096,16.729,16.766,12168,0
2011-05-16,16.721,16.961,16.417,16.417,30352,0
2011-05-17,16.535,16.979,16.39,16.823,27870,0
2011-05-18,16.679,17.14,16.679,17.115,12710,0
2011-05-19,17.14,17.14,16.935,17.026,11349,0
2011-05-20,16.747,17.061,16.399,16.417,43611,0
2011-05-23,16.141,16.508,15.998,16.007,22178,0
2011-05-24,16.034,16.417,15.427,15.445,45597,0
2011-05-25,15.427,15.838,15.427,15.668,24548,0
2011-05-26,15.749,15.898,15.623,15.863,15224,0
2011-05-27,15.955,15.955,15.759,15.863,14759,0
2011-05-31,15.956,16.303,15.626,15.714,108780,0
2011-06-01,15.701,15.701,14.636,14.687,33785,0
2011-06-02,14.782,15.011,14.679,14.849,27133,0
2011-06-03,14.816,14.977,14.391,14.481,33985,0
2011-06-06,14.458,14.704,14.204,14.391,52865,0
2011-06-07,14.526,14.794,14.444,14.444,38594,0
2011-06-08,14.408,14.872,14.312,14.656,29867,0
2011-06-09,14.76,15.232,14.535,14.942,18108,0
2011-06-10,14.889,14.889,14.426,14.562,27389,0
2011-06-13,14.679,14.773,14.383,14.466,19405,0
2011-06-14,14.687,15.105,14.687,15.002,21753,0
2011-06-15,14.867,15.223,14.84,15.113,47817,0
2011-06-16,15.095,15.851,15.068,15.618,42160,0
2011-06-17,15.721,15.86,15.378,15.576,63058,0
2011-06-20,15.567,15.79,15.548,15.696,8555,0
2011-06-21,15.808,16.067,15.662,16.014,21706,0
2011-06-22,15.996,16.305,15.808,15.843,26500,0
2011-06-23,15.671,15.91,15.336,15.826,18768,0
2011-06-24,15.834,15.834,15.473,15.491,71880,0
2011-06-27,15.534,16.176,15.524,16.166,26019,0
2011-06-28,16.212,16.41,16.083,16.297,21781,0
2011-06-29,16.402,16.41,15.996,16.099,18402,0
2011-06-30,16.237,16.429,16.237,16.279,12576,0
2011-07-01,16.297,16.357,16.067,16.151,17372,0
2011-07-05,16.151,16.212,15.86,16.141,35986,0
2011-07-06,16.042,16.675,16.042,16.581,15020,0
2011-07-07,16.693,16.908,16.349,16.89,19745,0
2011-07-08,16.502,17.009,16.495,16.735,14051,0
2011-07-11,16.428,16.657,16.321,16.502,18069,0
2011-07-12,16.511,16.753,16.444,16.546,22086,0
2011-07-13,16.753,17.182,16.529,16.917,23535,0
2011-07-14,17.141,17.552,16.684,16.735,42027,0
2011-07-15,16.762,16.987,16.657,16.735,23550,0
2011-07-18,16.762,16.762,16.289,16.392,8738,0
2011-07-19,16.608,17.182,16.41,17.149,24307,0
2011-07-20,17.133,17.356,16.934,17.149,21934,0
2011-07-21,17.276,17.509,16.926,17.509,13118,0
2011-07-22,17.537,17.537,16.581,17.034,18712,0
2011-07-25,16.779,17.141,16.779,16.95,20315,0
2011-07-26,17.032,17.103,16.668,16.746,10661,0
2011-07-27,16.717,16.881,15.483,15.729,36473,0
2011-07-28,15.878,15.878,15.506,15.843,22295,0
2011-07-29,15.662,15.898,15.593,15.689,15572,0
2011-08-01,15.979,16.435,15.671,15.91,23091,0
2011-08-02,16.546,16.546,15.635,15.774,28762,0
2011-08-03,15.609,16.248,15.609,16.158,9302,0
2011-08-04,16.014,16.41,15.311,15.412,36955,0
2011-08-05,15.627,17.079,15.311,16.349,38724,0
2011-08-08,15.506,16.313,14.974,14.974,47803,0
2011-08-09,15.483,15.671,14.408,15.498,59925,0
2011-08-10,14.965,15.403,13.797,13.944,46128,0
2011-08-11,13.762,14.983,13.762,14.219,51827,0
2011-08-12,14.21,14.518,13.805,13.986,107909,0
2011-08-15,14.185,14.398,13.978,14.383,18441,0
2011-08-16,14.114,14.391,13.866,14.039,24705,0
2011-08-17,14.304,14.5,14.063,14.088,12988,0
2011-08-18,13.61,14.003,13.351,13.393,34462,0
2011-08-19,13.195,13.832,13.109,13.538,29681,0
2011-08-22,14.785,14.785,13.059,13.713,33213,0
2011-08-23,13.659,14.459,13.358,14.459,67665,0
2011-08-24,14.312,15.293,14.312,15.249,19025,0
2011-08-25,15.378,15.378,14.526,14.58,21680,0
2011-08-26,14.872,15.008,14.063,14.827,17873,0
2011-08-29,14.991,15.455,14.777,15.395,31666,0
2011-08-30,15.052,15.369,14.872,15.336,11107,0
2011-08-31,15.162,15.404,14.704,15.162,22507,0
2011-09-01,15.121,15.361,14.261,14.491,20762,0
2011-09-02,14.398,14.436,13.76,13.76,25826,0
2011-09-06,13.639,14.178,13.533,13.768,35113,0
2011-09-07,14.663,14.663,14.02,14.541,29745,0
2011-09-08,14.463,14.523,14.012,14.08,13389,0
2011-09-09,13.837,14.169,13.318,13.508,29001,0
2011-09-12,12.895,13.857,12.895,13.601,21044,0
2011-09-13,13.73,13.994,13.617,13.849,38415,0
2011-09-14,14.021,14.176,13.746,14.057,28311,0
2011-09-15,14.194,14.571,14.049,14.304,28836,0
2011-09-16,14.44,14.44,14.237,14.44,41452,0
2011-09-19,14.176,14.435,14.159,14.244,19462,0
2011-09-20,14.35,14.44,14.134,14.16,32206,0
2011-09-21,14.195,14.324,13.639,13.664,29747,0
2011-09-22,13.117,14.088,13.117,13.614,54838,0
2011-09-23,13.614,13.96,13.614,13.837,28669,0
2011-09-26,13.943,14.487,13.864,14.448,37389,0
2011-09-27,14.732,15.133,14.412,14.872,33831,0
2011-09-28,14.88,14.984,14.115,14.229,35865,0
2011-09-29,14.663,14.907,14.386,14.767,20469,0
2011-09-30,14.558,14.991,14.437,14.567,27849,0
2011-10-03,14.44,14.836,13.587,13.837,45910,0
2011-10-04,13.821,15.626,13.614,15.453,52942,0
2011-10-05,15.565,15.689,14.965,15.68,35415,0
2011-10-06,15.575,16.063,15.461,15.982,29974,0
2011-10-07,15.937,15.982,15.236,15.366,41256,0
2011-10-10,15.879,16.154,15.644,16.113,43263,0
2011-10-11,15.99,16.451,15.737,16.434,25382,0
2011-10-12,16.459,16.875,16.347,16.875,26521,0
2011-10-13,17.173,17.173,16.467,16.931,47864,0
2011-10-14,17.231,17.302,16.162,17.147,25931,0
2011-10-17,16.866,16.902,16.131,16.218,22165,0
2011-10-18,16.337,17.275,16.235,17.206,37750,0
2011-10-19,17.188,17.231,16.893,16.955,18864,0
2011-10-20,16.931,17.014,16.502,16.851,15231,0
2011-10-21,16.866,17.311,16.866,17.275,25784,0
2011-10-24,16.902,17.686,16.782,17.686,32770,0
2011-10-25,17.53,17.53,16.245,16.4,38599,0
2011-10-26,16.893,16.999,16.162,16.931,31593,0
2011-10-27,17.553,18.102,17.294,18.068,76631,0
2011-10-28,17.912,18.134,16.999,17.735,38710,0
2011-10-31,17.43,17.715,17.201,17.263,23320,0
2011-11-01,16.86,17.224,16.162,16.355,32706,0
2011-11-02,16.686,17.302,16.502,17.138,28369,0
2011-11-03,17.387,17.735,17.18,17.604,30646,0
2011-11-04,17.389,17.389,17.022,17.276,11420,0
2011-11-07,17.294,17.387,16.337,16.565,51869,0
2011-11-08,16.626,16.912,16.19,16.728,33518,0
2011-11-09,16.565,16.565,15.774,15.871,37718,0
2011-11-10,16.209,16.209,16.009,16.131,21028,0
2011-11-11,16.139,16.677,16.139,16.617,24331,0
2011-11-14,16.565,16.634,16.294,16.546,24481,0
2011-11-15,16.609,17.275,16.434,17.18,35025,0
2011-11-16,16.931,17.347,16.832,16.955,25824,0
2011-11-17,16.955,17.494,16.955,17.18,34907,0
2011-11-18,17.25,17.562,17.231,17.431,13580,0
2011-11-21,17.022,17.485,17.022,17.231,33252,0
2011-11-22,17.156,17.356,17.014,17.156,24645,0
2011-11-23,17.058,17.058,16.737,16.931,35466,0
2011-11-25,16.808,17.164,16.719,16.728,11559,0
2011-11-28,17.302,17.302,16.955,17.257,42847,0
2011-11-29,17.321,17.321,16.824,17.085,24606,0
2011-11-30,17.106,18.614,17.07,18.531,87549,0
2011-12-01,18.387,18.387,17.859,18.058,29685,0
2011-12-02,18.413,18.615,18.214,18.422,16130,0
2011-12-05,18.698,18.698,18.377,18.639,45384,0
2011-12-06,18.738,18.738,18.459,18.659,40017,0
2011-12-07,18.598,18.956,18.24,18.825,48497,0
2011-12-08,18.484,18.682,18.185,18.258,31555,0
2011-12-09,18.413,18.975,18.413,18.922,34008,0
2011-12-12,18.449,19.055,18.326,18.689,24552,0
2011-12-13,18.951,19.318,18.441,18.571,31650,0
2011-12-14,18.63,19.385,18.49,19.098,29933,0
2011-12-15,19.263,19.925,19.09,19.734,24163,0
2011-12-16,19.829,20.337,19.795,20.153,106018,0
2011-12-19,20.455,20.697,19.863,19.941,28730,0
2011-12-20,20.479,20.783,20.383,20.712,37318,0
2011-12-21,20.574,20.916,20.33,20.863,30058,0
2011-12-22,20.96,21.055,20.505,21.038,30512,0
2011-12-23,21.09,21.09,20.462,20.987,13839,0
2011-12-27,21.116,21.116,20.47,20.96,23608,0
2011-12-28,20.82,20.828,20.505,20.629,16861,0
2011-12-29,20.611,21.02,20.321,20.924,12742,0
2011-12-30,20.89,20.898,20.555,20.636,27526,0
2012-01-03,20.978,21.108,20.453,20.916,20941,0
2012-01-04,20.698,20.845,20.347,20.749,24893,0
2012-01-05,20.496,20.82,20.427,20.803,23980,0
2012-01-06,20.629,20.759,20.584,20.653,25330,0
2012-01-09,20.704,20.803,20.478,20.768,23902,0
2012-01-10,21.012,21.012,20.611,20.863,11876,0
2012-01-11,20.611,20.933,20.521,20.916,23766,0
2012-01-12,20.749,20.978,20.435,20.978,7175,0
2012-01-13,20.776,20.908,20.21,20.704,29138,0
2012-01-17,20.574,20.951,20.127,20.698,22067,0
2012-01-18,20.601,21.108,20.601,21.047,19342,0
2012-01-19,21.055,21.055,20.704,20.835,11759,0
2012-01-20,20.89,21.108,20.89,20.987,13249,0
2012-01-23,20.942,21.047,20.653,20.776,12026,0
2012-01-24,20.978,21.231,20.803,21.231,48115,0
2012-01-25,21.213,21.764,20.784,21.633,26006,0
2012-01-26,21.703,21.764,21.222,21.65,25400,0
2012-01-27,21.571,21.65,21.255,21.599,23232,0
2012-01-30,21.466,21.747,21.319,21.703,18689,0
2012-01-31,21.573,21.786,21.044,21.254,24946,0
2012-02-01,21.31,21.694,21.264,21.642,29181,0
2012-02-02,20.835,21.783,20.835,21.747,13815,0
2012-02-03,21.667,22.027,21.625,21.895,47747,0
2012-02-06,21.895,21.895,21.589,21.801,9275,0
2012-02-07,21.667,21.801,21.363,21.703,28433,0
2012-02-08,21.658,21.809,21.081,21.754,19543,0
2012-02-09,21.737,21.826,21.457,21.52,13522,0
2012-02-10,21.484,21.608,20.863,21.012,21711,0
2012-02-13,21.642,21.642,21.012,21.552,11596,0
2012-02-14,21.494,21.494,21.247,21.329,5300,0
2012-02-15,21.431,21.537,21.038,21.098,26246,0
2012-02-16,21.264,21.545,21.255,21.494,17054,0
2012-02-17,21.475,21.475,21.291,21.329,12266,0
2012-02-21,21.484,21.484,20.794,20.863,9085,0
2012-02-22,20.898,20.898,19.929,20.21,14293,0
2012-02-23,20.101,20.978,20.076,20.924,19179,0
2012-02-24,20.863,20.881,20.355,20.399,7279,0
2012-02-27,20.21,20.347,19.988,20.293,15683,0
2012-02-28,20.321,20.337,19.857,20.024,16974,0
2012-02-29,20.125,20.269,19.16,19.265,18776,0
2012-03-01,19.445,19.63,19.21,19.219,29442,0
2012-03-02,19.379,19.379,18.023,18.094,32433,0
2012-03-05,18.167,18.842,18.15,18.792,52041,0
2012-03-06,18.614,18.948,18.496,18.671,27586,0
2012-03-07,18.463,19.301,18.428,19.009,8466,0
2012-03-08,19.449,19.449,18.773,19.001,11218,0
2012-03-09,19.477,19.801,18.94,19.716,11199,0
2012-03-12,19.929,19.929,19.535,19.578,8656,0
2012-03-13,19.829,20.302,19.544,20.191,21735,0
2012-03-14,20.251,20.251,19.979,20.042,6452,0
2012-03-15,19.929,20.051,19.772,19.901,6984,0
2012-03-16,19.899,20.191,19.899,20.181,45630,0
2012-03-19,20.172,21.247,20.007,21.108,21840,0
2012-03-20,20.886,20.984,20.693,20.746,9488,0
2012-03-21,20.771,20.992,20.446,20.657,15217,0
2012-03-22,20.464,20.549,19.996,20.374,11006,0
2012-03-23,20.322,21.161,19.864,21.035,18057,0
2012-03-26,21.097,21.776,21.078,21.531,26593,0
2012-03-27,21.044,21.863,21.044,21.388,14721,0
2012-03-28,21.485,21.546,21.186,21.404,18263,0
2012-03-29,21.193,21.563,20.992,21.414,4434,0
2012-03-30,21.6,21.6,21.152,21.152,11364,0
2012-04-02,21.441,21.441,20.736,21.246,17734,0
2012-04-03,21.203,21.263,20.508,20.586,12648,0
2012-04-04,20.269,20.568,20.11,20.313,37695,0
2012-04-05,20.136,20.666,20.136,20.508,11174,0
2012-04-09,20.269,20.464,19.741,19.825,31478,0
2012-04-10,19.845,19.845,18.726,18.948,24057,0
2012-04-11,19.169,19.642,19.113,19.606,37944,0
2012-04-12,19.741,20.219,19.521,20.059,27186,0
2012-04-13,20.005,20.005,19.272,19.282,20398,0
2012-04-16,19.387,19.933,19.379,19.741,8278,0
2012-04-17,19.864,21.035,19.864,20.666,21029,0
2012-04-18,20.48,20.93,19.597,19.651,14717,0
2012-04-19,19.741,20.191,19.387,19.547,20580,0
2012-04-20,19.943,20.648,19.784,20.235,30510,0
2012-04-23,19.845,20.26,19.387,19.458,21266,0
2012-04-24,19.547,20.471,19.547,20.041,16708,0
2012-04-25,20.42,20.754,20.374,20.666,13335,0
2012-04-26,20.684,21.078,20.577,20.895,13511,0
2012-04-27,20.957,21.503,20.648,21.503,12883,0
2012-04-30,21.495,21.6,20.957,21.186,44790,0
2012-05-01,21.114,21.546,20.726,20.763,25297,0
2012-05-02,20.577,20.614,20.269,20.366,20292,0
2012-05-03,20.313,20.437,20.269,20.348,30237,0
2012-05-04,20.235,20.235,19.883,20.093,31347,0
2012-05-07,20.093,20.816,20.093,20.7,31052,0
2012-05-08,20.464,20.799,20.269,20.726,23675,0
2012-05-09,20.411,20.455,20.11,20.286,28076,0
2012-05-10,20.508,20.508,20.11,20.303,29950,0
2012-05-11,20.093,20.117,19.816,19.933,25160,0
2012-05-14,19.733,19.908,19.716,19.825,23538,0
2012-05-15,19.899,20.437,19.825,19.996,19521,0
2012-05-16,20.136,20.586,20.049,20.252,19151,0
2012-05-17,20.269,20.446,20.059,20.243,28041,0
2012-05-18,20.243,20.595,20.1,20.401,22174,0
2012-05-21,20.568,20.984,20.076,20.823,47831,0
2012-05-22,20.746,21.044,19.891,20.172,33074,0
2012-05-23,19.908,20.338,19.835,20.225,39397,0
2012-05-24,20.437,20.48,20.162,20.348,18288,0
2012-05-25,20.464,20.746,20.303,20.411,18291,0
2012-05-29,20.666,20.948,20.356,20.605,20761,0
2012-05-30,20.508,20.877,20.313,20.366,15279,0
2012-05-31,20.348,20.789,20.276,20.63,29274,0
2012-06-01,20.049,20.498,19.959,20.181,35330,0
2012-06-04,20.383,20.726,20.269,20.48,34706,0
2012-06-05,20.376,20.803,20.286,20.384,15059,0
2012-06-06,20.357,20.962,20.357,20.944,19262,0
2012-06-07,21.237,21.237,20.696,20.793,37267,0
2012-06-08,20.749,21.237,20.749,21.159,11421,0
2012-06-11,21.458,21.476,20.269,20.286,33400,0
2012-06-12,20.524,21.178,20.524,21.114,13036,0
2012-06-13,21.133,21.371,20.586,20.726,25709,0
2012-06-14,20.859,21.221,20.7,21.221,31069,0
2012-06-15,21.076,21.75,20.934,21.289,51553,0
2012-06-18,21.17,21.653,20.832,21.281,27790,0
2012-06-19,21.395,22.282,21.289,21.874,64763,0
2012-06-20,21.911,22.594,21.742,22.47,60991,0
2012-06-21,22.372,22.427,21.661,21.84,35540,0
2012-06-22,21.966,22.675,21.966,22.55,91447,0
2012-06-25,22.095,22.824,22.034,22.437,49740,0
2012-06-26,22.409,22.914,22.177,22.762,43490,0
2012-06-27,22.842,23.96,22.514,23.624,43123,0
2012-06-28,23.357,23.863,23.065,23.783,23237,0
2012-06-29,24.229,24.592,23.951,24.474,74871,0
2012-07-02,24.254,25.126,24.157,25.126,59561,0
2012-07-03,25.099,25.395,24.749,25.361,21968,0
2012-07-05,25.37,25.442,24.945,25.229,19999,0
2012-07-06,24.894,25.293,24.556,24.989,49037,0
2012-07-09,24.849,25.673,24.601,25.347,29966,0
2012-07-10,25.442,25.442,25.191,25.312,30603,0
2012-07-11,25.266,25.718,25.21,25.331,31648,0
2012-07-12,25.424,26.216,24.945,25.692,57414,0
2012-07-13,25.79,26.09,25.276,25.71,45497,0
2012-07-16,25.524,25.975,25.424,25.692,18029,0
2012-07-17,25.798,26.581,25.507,26.098,45945,0
2012-07-18,26.134,26.33,25.798,26.056,13683,0
2012-07-19,25.638,26.073,25.638,25.834,9293,0
2012-07-20,25.507,26.02,25.2,25.387,54782,0
2012-07-23,24.938,25.781,24.938,25.286,62942,0
2012-07-24,26.358,26.43,25.798,25.968,51121,0
2012-07-25,26.179,26.251,25.744,26.117,49862,0
2012-07-26,26.179,26.179,25.744,26.126,33511,0
2012-07-27,26.179,26.439,25.869,26.082,59974,0
2012-07-30,26.038,26.959,26.038,26.472,38857,0
2012-07-31,26.515,27.42,26.48,27.199,53410,0
2012-08-01,27.326,27.457,25.896,26.073,40998,0
2012-08-02,25.975,26.411,25.107,25.682,23929,0
2012-08-03,26.098,26.393,26.046,26.276,46069,0
2012-08-06,26.402,26.844,26.26,26.33,47438,0
2012-08-07,26.439,26.918,24.813,26.534,30558,0
2012-08-08,26.48,26.48,26.117,26.216,16043,0
2012-08-09,26.268,26.563,26.126,26.384,16879,0
2012-08-10,26.411,26.411,25.896,26.144,42391,0
2012-08-13,26.003,26.375,25.692,26.243,14450,0
2012-08-14,26.505,26.712,26.293,26.666,54185,0
2012-08-15,26.463,26.934,26.463,26.676,35879,0
2012-08-16,26.739,26.934,26.402,26.934,23567,0
2012-08-17,26.835,27.059,26.729,27.059,20282,0
2012-08-20,26.863,26.95,26.563,26.799,13473,0
2012-08-21,26.899,27.059,26.497,26.572,35969,0
2012-08-22,26.384,26.784,26.293,26.411,41286,0
2012-08-23,26.384,26.978,26.208,26.633,21930,0
2012-08-24,26.534,27.068,26.467,26.666,26064,0
2012-08-27,26.854,27.05,26.784,26.891,19387,0
2012-08-28,26.926,27.059,26.909,27.059,9974,0
2012-08-29,26.986,27.004,26.799,26.926,16926,0
2012-08-30,26.384,26.773,26.366,26.488,12511,0
2012-08-31,26.729,26.758,25.886,26.073,18877,0
2012-09-04,26.553,27.05,26.339,26.648,91268,0
2012-09-05,26.808,26.808,26.447,26.534,105021,0
2012-09-06,26.623,27.068,26.623,26.909,38451,0
2012-09-07,26.959,26.959,26.276,26.623,68586,0
2012-09-10,26.515,26.968,26.515,26.899,19709,0
2012-09-11,26.844,27.021,26.615,26.934,32554,0
2012-09-12,26.909,27.04,26.607,26.943,13897,0
2012-09-13,26.968,27.697,26.583,27.538,40585,0
2012-09-14,27.634,28.229,27.004,27.829,59568,0
2012-09-17,27.867,28.159,27.476,27.777,25353,0
2012-09-18,27.867,28.112,27.697,28.01,42063,0
2012-09-19,28.169,28.169,27.28,27.457,22204,0
2012-09-20,27.226,27.457,27.095,27.343,9765,0
2012-09-21,27.511,27.511,27.059,27.271,63458,0
2012-09-24,27.36,27.376,27.216,27.29,16890,0
2012-09-25,27.29,27.813,27.199,27.326,44736,0
2012-09-26,27.343,27.707,27.343,27.53,15081,0
2012-09-27,27.681,28.116,27.448,27.994,15527,0
2012-09-28,27.805,28.029,27.484,27.589,34803,0
2012-10-01,27.589,27.985,27.307,27.511,9670,0
2012-10-02,28.09,28.106,27.298,27.403,14468,0
2012-10-03,27.438,27.671,27.307,27.394,11116,0
2012-10-04,27.325,27.394,27.093,27.26,27820,0
2012-10-05,27.307,27.653,27.136,27.136,15050,0
2012-10-08,27.084,27.334,26.707,27.001,25897,0
2012-10-09,26.886,27.279,26.78,26.823,12868,0
2012-10-10,26.823,26.938,26.636,26.905,13130,0
2012-10-11,27.252,27.359,26.974,27.269,13813,0
2012-10-12,27.269,27.403,26.313,27.093,30735,0
2012-10-15,27.179,27.179,26.753,26.886,11683,0
2012-10-16,27.001,27.001,26.537,26.78,23546,0
2012-10-17,26.763,26.823,26.395,26.627,4640,0
2012-10-18,26.518,26.707,25.495,25.69,29779,0
2012-10-19,25.485,25.975,24.958,25.065,21356,0
2012-10-22,24.922,25.308,24.833,24.833,18619,0
2012-10-23,24.842,25.214,24.77,24.895,15957,0
2012-10-24,24.94,25.033,24.833,24.966,21688,0
2012-10-25,25.138,25.138,24.86,25.055,18630,0
2012-10-26,24.984,25.147,24.905,25.065,30983,0
2012-10-31,25.129,25.832,25.129,25.326,32357,0
2012-11-01,25.271,25.485,25.179,25.335,22040,0
2012-11-02,25.439,25.53,24.815,24.833,29863,0
2012-11-05,24.751,24.984,23.878,24.43,19135,0
2012-11-06,24.539,25.028,24.448,24.86,33460,0
2012-11-07,24.583,24.583,23.566,23.861,23959,0
2012-11-08,23.986,24.012,23.208,23.236,10268,0
2012-11-09,23.216,23.423,22.298,22.424,26910,0
2012-11-12,21.799,22.298,21.799,22.057,26323,0
2012-11-13,22.199,22.245,21.921,22.012,26405,0
2012-11-14,22.092,22.228,21.734,21.808,33286,0
2012-11-15,21.985,22.314,21.744,21.97,13563,0
2012-11-16,22.255,22.255,21.647,22.092,42572,0
2012-11-19,22.271,22.7,22.271,22.369,18381,0
2012-11-20,22.314,22.451,22.092,22.181,25143,0
2012-11-21,22.209,22.521,22.092,22.512,4980,0
2012-11-23,22.484,22.655,22.359,22.476,7741,0
2012-11-26,22.539,22.744,22.359,22.62,25341,0
2012-11-27,22.548,22.611,22.237,22.263,18041,0
2012-11-28,22.092,22.278,22.003,22.218,7806,0
2012-11-29,22.298,22.556,22.209,22.387,21002,0
2012-11-30,22.752,22.752,22.181,22.493,26190,0
2012-12-03,22.397,22.397,22.048,22.314,42040,0
2012-12-04,22.048,22.625,22.048,22.539,78355,0
2012-12-05,22.564,22.646,22.397,22.397,13450,0
2012-12-06,22.477,22.774,22.477,22.557,27465,0
2012-12-07,22.702,22.727,22.494,22.584,19378,0
2012-12-10,22.685,22.791,22.565,22.63,17218,0
2012-12-11,22.685,23.066,22.512,22.801,19606,0
2012-12-12,22.9,22.9,22.522,22.747,37541,0
2012-12-13,22.818,23.269,22.702,23.014,36219,0
2012-12-14,22.964,22.964,21.857,22.082,42213,0
2012-12-17,21.927,22.639,21.857,22.468,83175,0
2012-12-18,22.565,22.702,22.411,22.685,34050,0
2012-12-19,22.639,22.936,22.579,22.863,27202,0
2012-12-20,22.945,23.627,22.727,23.538,32178,0
2012-12-21,23.59,23.59,23.177,23.475,75582,0
2012-12-24,23.565,23.59,23.032,23.233,16931,0
2012-12-26,23.177,23.321,22.894,23.117,6006,0
2012-12-27,22.782,23.204,22.484,23.014,12248,0
2012-12-28,22.972,22.972,22.484,22.639,17179,0
2012-12-31,22.603,23.004,22.34,22.882,48940,0
2013-01-02,23.565,24.5,23.385,24.176,38055,0
2013-01-03,24.159,24.576,23.862,23.997,15791,0
2013-01-04,24.185,24.248,23.43,23.502,46630,0
2013-01-07,23.375,23.808,23.213,23.331,14937,0
2013-01-08,23.269,23.53,23.187,23.321,11287,0
2013-01-09,23.448,23.906,23.16,23.88,12796,0
2013-01-10,23.798,23.871,23.385,23.716,11319,0
2013-01-11,23.511,23.77,23.375,23.421,21431,0
2013-01-14,23.375,23.716,23.15,23.357,20262,0
2013-01-15,23.294,23.609,23.004,23.405,28948,0
2013-01-16,23.303,23.303,22.972,23.032,18624,0
2013-01-17,23.023,23.675,23.023,23.646,12823,0
2013-01-18,23.511,23.538,23.269,23.269,11514,0
2013-01-22,23.277,23.475,23.223,23.331,14034,0
2013-01-23,23.331,23.556,22.593,22.801,24846,0
2013-01-24,23.331,23.35,22.972,23.294,11643,0
2013-01-25,23.213,23.311,22.702,22.81,47224,0
2013-01-28,22.836,23.062,22.685,23.042,15943,0
2013-01-29,22.836,23.187,22.764,22.826,22980,0
2013-01-30,22.747,22.964,22.254,22.397,12331,0
2013-01-31,22.414,22.639,22.189,22.349,28474,0
2013-02-01,22.727,23.117,22.444,23.023,12144,0
2013-02-04,22.927,23.004,22.207,22.227,11272,0
2013-02-05,22.377,22.791,22.359,22.747,7701,0
2013-02-06,22.549,22.747,22.54,22.676,13324,0
2013-02-07,22.522,22.522,22.207,22.263,15226,0
2013-02-08,22.277,22.368,22.153,22.163,16495,0
2013-02-11,21.992,22.117,21.891,22.035,20545,0
2013-02-12,21.992,22.163,21.976,22.045,14176,0
2013-02-13,22.125,22.125,21.568,21.586,23745,0
2013-02-14,21.65,21.848,21.469,21.507,10153,0
2013-02-15,21.586,21.829,21.428,21.515,35745,0
2013-02-19,21.578,21.739,21.355,21.578,63658,0
2013-02-20,21.578,21.578,21.262,21.45,62619,0
2013-02-21,21.45,21.578,21.389,21.549,33490,0
2013-02-22,21.578,21.641,21.542,21.614,46409,0
2013-02-25,21.525,21.578,21.012,21.174,36849,0
2013-02-26,21.174,21.535,21.174,21.488,14678,0
2013-02-27,21.425,21.657,21.425,21.558,48724,0
2013-02-28,21.568,21.623,21.538,21.586,28841,0
2013-03-01,21.355,21.982,20.958,21.957,13989,0
2013-03-04,22.055,22.277,21.804,22.09,9264,0
2013-03-05,22.09,22.287,21.947,22.097,12405,0
2013-03-06,22.125,22.369,22.055,22.263,10016,0
2013-03-07,22.207,22.287,21.864,22.198,21239,0
2013-03-08,22.263,22.414,22.189,22.245,13825,0
2013-03-11,22.125,22.297,22.125,22.153,7008,0
2013-03-12,22.153,22.153,21.825,21.891,6584,0
2013-03-13,21.848,21.91,21.795,21.857,12346,0
2013-03-14,21.873,22.04,21.586,21.927,22026,0
2013-03-15,21.937,22.287,21.891,22.237,56449,0
2013-03-18,21.976,22.17,21.937,22.073,8955,0
2013-03-19,22.055,22.297,21.776,22,21126,0
2013-03-20,22.082,22.082,21.838,22.009,12822,0
2013-03-21,21.891,22.107,21.821,21.838,16955,0
2013-03-22,21.9,22.055,21.731,22.055,7483,0
2013-03-25,22.163,22.263,22.019,22.237,7589,0
2013-03-26,22.297,22.297,21.756,21.9,11676,0
2013-03-27,21.667,21.883,21.667,21.821,13728,0
2013-03-28,21.911,22.1,21.857,22.092,33421,0
2013-04-01,22.137,22.137,21.766,21.883,33733,0
2013-04-02,22.02,22.075,21.43,21.576,37360,0
2013-04-03,21.631,21.776,21.44,21.639,34255,0
2013-04-04,21.73,21.804,21.49,21.804,21534,0
2013-04-05,21.738,21.829,21.44,21.566,17723,0
2013-04-08,21.684,21.684,21.248,21.422,14051,0
2013-04-09,21.294,21.513,21.204,21.223,21451,0
2013-04-10,21.36,21.566,21.275,21.548,11927,0
2013-04-11,21.533,21.684,21.342,21.594,23955,0
2013-04-12,21.804,22.057,21.504,21.556,48578,0
2013-04-15,21.368,21.647,21.032,21.142,54576,0
2013-04-16,21.285,21.721,21.17,21.36,18778,0
2013-04-17,21.448,21.613,20.558,20.816,61721,0
2013-04-18,20.914,21.104,20.679,20.96,36176,0
2013-04-19,20.888,21.386,20.471,21.178,43744,0
2013-04-22,20.888,21.178,20.752,21.05,16395,0
2013-04-23,20.841,22.463,20.841,22.291,33833,0
2013-04-24,22.21,22.536,21.738,22.472,38798,0
2013-04-25,22.636,23.814,22.636,23.524,33904,0
2013-04-26,23.505,23.505,23.187,23.206,34925,0
2013-04-29,23.398,23.776,23.343,23.632,23244,0
2013-04-30,23.559,24.004,23.559,23.887,25091,0
2013-05-01,23.868,23.896,22.726,22.789,50861,0
2013-05-02,22.835,23.487,22.835,23.262,11017,0
2013-05-03,23.368,23.524,22.996,23.253,21330,0
2013-05-06,23.288,24.077,23.288,24.013,24132,0
2013-05-07,23.903,24.404,23.896,24.328,10954,0
2013-05-08,24.328,24.455,23.73,24.203,20802,0
2013-05-09,24.093,24.093,23.665,23.776,8207,0
2013-05-10,23.738,23.868,23.551,23.804,7390,0
2013-05-13,23.843,24.674,23.843,24.291,16519,0
2013-05-14,24.395,24.646,24.193,24.368,18523,0
2013-05-15,24.222,24.38,23.786,24.093,32091,0
2013-05-16,23.947,24.446,23.947,24.446,3524,0
2013-05-17,24.492,25.093,24.492,24.819,19119,0
2013-05-20,24.819,25.351,24.674,25.101,9430,0
2013-05-21,25.109,25.288,24.864,24.927,9186,0
2013-05-22,24.937,25.205,24.072,24.13,13744,0
2013-05-23,23.994,24.257,23.868,24.193,7130,0
2013-05-24,24.121,24.637,24.121,24.428,12950,0
2013-05-28,24.619,25.283,24.446,24.873,20080,0
2013-05-29,24.583,24.736,24.213,24.412,17697,0
2013-05-30,24.291,24.736,24.291,24.603,5932,0
2013-05-31,24.386,24.485,23.952,24.376,19065,0
2013-06-03,24.376,25.31,23.843,25.235,55985,0
2013-06-04,25.17,25.36,24.646,24.809,17369,0
2013-06-05,24.368,24.999,24.248,24.412,10733,0
2013-06-06,24.463,24.573,23.896,24.52,28942,0
2013-06-07,24.745,24.745,24.368,24.603,8689,0
2013-06-10,24.674,25.187,24.368,24.999,14406,0
2013-06-11,24.656,24.909,24.342,24.646,31866,0
2013-06-12,24.511,24.809,24.102,24.24,5225,0
2013-06-13,24.244,24.792,24.244,24.792,7114,0
2013-06-14,24.773,24.773,24.18,24.395,19080,0
2013-06-17,24.665,24.819,23.994,24.446,32138,0
2013-06-18,24.412,24.783,24.158,24.736,21267,0
2013-06-19,24.619,24.999,24.185,24.348,24304,0
2013-06-20,24.158,24.53,23.388,23.721,35629,0
2013-06-21,23.833,24.48,23.632,24.421,53113,0
2013-06-24,24.112,24.827,24.021,24.203,38409,0
2013-06-25,24.511,24.827,24.112,24.619,19206,0
2013-06-26,24.637,24.901,24.358,24.463,19223,0
2013-06-27,24.667,24.912,24.539,24.746,14365,0
2013-06-28,24.794,25.342,24.53,24.584,68738,0
2013-07-01,24.492,25.259,24.337,24.976,33633,0
2013-07-02,24.885,25.24,24.609,24.895,14213,0
2013-07-03,24.84,25.402,24.803,25.384,8089,0
2013-07-05,25.533,25.533,25.358,25.533,14061,0
2013-07-08,25.524,26.409,25.384,26.363,40884,0
2013-07-09,26.325,26.784,25.933,26.564,22915,0
2013-07-10,26.445,26.784,26.217,26.525,20667,0
2013-07-11,27.008,27.008,26.306,26.717,39854,0
2013-07-12,26.69,26.845,26.161,26.48,57592,0
2013-07-15,26.505,27.129,26.38,26.921,22246,0
2013-07-16,26.863,26.972,26.335,26.835,28914,0
2013-07-17,27.036,27.347,26.497,26.826,36672,0
2013-07-18,26.817,27.494,26.515,27.437,30433,0
2013-07-19,27.321,27.583,27.208,27.539,19563,0
2013-07-22,27.391,27.885,27.357,27.539,45326,0
2013-07-23,28.042,28.042,27.274,27.775,17313,0
2013-07-24,27.813,27.813,27.129,27.619,18774,0
2013-07-25,27.638,28.267,27.567,28.149,24436,0
2013-07-26,28.015,28.032,27.522,27.813,14653,0
2013-07-29,27.722,27.722,26.911,27.093,38215,0
2013-07-30,27.093,27.177,26.525,26.826,12150,0
2013-07-31,26.854,27.056,26.217,26.627,22033,0
2013-08-01,26.945,27.3,26.535,26.727,30692,0
2013-08-02,26.515,26.835,26.217,26.835,19791,0
2013-08-05,26.746,27.008,26.535,26.635,17942,0
2013-08-06,26.627,26.627,25.842,26.427,27898,0
2013-08-07,26.39,26.901,26.38,26.756,13746,0
2013-08-08,26.756,26.807,26.354,26.471,13265,0
2013-08-09,26.253,26.535,25.861,26.235,36402,0
2013-08-12,26.034,26.634,25.97,26.143,32765,0
2013-08-13,26.088,26.152,25.761,25.814,21201,0
2013-08-14,25.633,25.633,25.375,25.375,13906,0
2013-08-15,24.994,25.23,24.428,24.53,17697,0
2013-08-16,24.385,25.043,24.347,24.629,33809,0
2013-08-19,24.521,24.876,24.521,24.629,23295,0
2013-08-20,24.629,25.159,24.53,25.011,30578,0
2013-08-21,24.849,24.976,24.281,24.29,16616,0
2013-08-22,24.521,25.499,24.357,25.114,33165,0
2013-08-23,25.124,25.422,25.124,25.279,14701,0
2013-08-26,25.422,25.741,25.058,25.15,10475,0
2013-08-27,24.803,24.958,24.376,24.511,44850,0
2013-08-28,24.565,24.729,24.565,24.702,14045,0
2013-08-29,24.638,25.184,24.638,25.087,10170,0
2013-08-30,25.077,25.077,24.22,24.239,70522,0
2013-09-03,24.624,24.76,23.577,24.606,35879,0
2013-09-04,24.559,24.954,24.359,24.633,13860,0
2013-09-05,24.559,24.68,24.23,24.359,4174,0
2013-09-06,24.657,24.657,23.444,24.264,11814,0
2013-09-09,24.319,24.647,23.838,24.22,17351,0
2013-09-10,24.329,24.687,23.962,24.68,61699,0
2013-09-11,24.574,24.657,24.423,24.612,22842,0
2013-09-12,24.638,24.712,24.182,24.621,35824,0
2013-09-13,24.615,25.094,24.386,24.844,30880,0
2013-09-16,25.077,25.077,24.137,24.29,26051,0
2013-09-17,24.319,24.667,23.9,24.603,20383,0
2013-09-18,24.603,24.612,24.119,24.446,13416,0
2013-09-19,24.348,24.502,23.598,24.357,46351,0
2013-09-20,24.495,24.706,24.22,24.495,56045,0
2013-09-23,24.455,25.077,24.357,24.967,30557,0
2013-09-24,25.054,25.624,24.936,25.383,24125,0
2013-09-25,25.881,26.265,25.238,25.558,16231,0
2013-09-26,26.301,26.588,25.247,25.506,33998,0
2013-09-27,25.164,25.669,24.936,25.487,56224,0
2013-09-30,25.899,25.936,25.172,25.908,23474,0
2013-10-01,25.936,25.936,25.074,25.295,37969,0
2013-10-02,25.172,25.247,24.844,24.899,30167,0
2013-10-03,24.926,24.926,24.174,24.329,15346,0
2013-10-04,24.514,24.524,24.174,24.257,24299,0
2013-10-07,24.274,24.274,23.74,24.064,25893,0
2013-10-08,24.136,24.43,24.09,24.146,19067,0
2013-10-09,24.386,24.633,24.146,24.291,24407,0
2013-10-10,24.79,25.954,24.661,25.781,25930,0
2013-10-11,25.642,26.754,25.365,26.359,28765,0
2013-10-14,26.155,26.773,25.872,26.265,30509,0
2013-10-15,26.222,26.512,25.973,26.377,29966,0
2013-10-16,26.442,26.9,26.056,26.494,46756,0
2013-10-17,26.451,26.734,26.292,26.484,13510,0
2013-10-18,26.773,26.891,26.405,26.891,18846,0
2013-10-21,26.844,27.075,26.552,27.009,15473,0
2013-10-22,27.209,27.209,25.964,26.109,28789,0
2013-10-23,26.027,26.027,24.77,26.001,20919,0
2013-10-24,25.973,26.165,25.324,25.816,45002,0
2013-10-25,25.835,25.982,25.181,25.982,25604,0
2013-10-28,25.908,26.816,25.872,26.615,43475,0
2013-10-29,26.532,26.825,26.34,26.581,13839,0
2013-10-30,26.615,26.615,26.099,26.128,16018,0
2013-10-31,26.33,26.359,25.698,25.771,13000,0
2013-11-01,25.698,25.698,24.706,25.016,50231,0
2013-11-04,25.036,25.333,24.68,24.77,39335,0
2013-11-05,24.733,25.227,24.606,24.89,19233,0
2013-11-06,25.13,25.348,24.733,25.305,19376,0
2013-11-07,25.524,25.524,24.661,24.854,22873,0
2013-11-08,24.917,25.807,24.917,25.652,26044,0
2013-11-11,25.678,25.678,24.99,25.348,22228,0
2013-11-12,25.315,25.487,25.044,25.333,6038,0
2013-11-13,25.111,25.615,25.111,25.392,6783,0
2013-11-14,25.421,25.533,25.208,25.383,7627,0
2013-11-15,25.341,25.753,25.084,25.698,28765,0
2013-11-18,25.698,26.442,25.652,25.781,24191,0
2013-11-19,25.872,26.368,25.411,25.733,41622,0
2013-11-20,25.762,25.908,25.487,25.669,9120,0
2013-11-21,25.558,26.476,25.558,26.292,14165,0
2013-11-22,26.414,27.175,26.128,26.825,32580,0
2013-11-25,27.166,27.524,26.797,26.982,15037,0
2013-11-26,26.863,27.201,26.442,27.166,13839,0
2013-11-27,27.102,27.209,26.945,27.209,14275,0
2013-11-29,27.394,27.488,27.201,27.248,10450,0
2013-12-02,27.157,27.209,26.311,26.34,10679,0
2013-12-03,26.222,26.476,25.835,25.973,8934,0
2013-12-04,25.798,26.16,25.576,25.982,13458,0
2013-12-05,25.825,26.109,25.688,26.056,5796,0
2013-12-06,26.368,27.257,26.275,27,44892,0
2013-12-09,26.9,27.229,26.212,26.707,42060,0
2013-12-10,26.451,26.872,25.743,26.001,20265,0
2013-12-11,25.964,26.001,25.247,25.506,18197,0
2013-12-12,25.45,25.707,25.238,25.305,15692,0
2013-12-13,25.287,25.374,24.835,25.305,15037,0
2013-12-16,25.652,26.92,25.652,26.649,33343,0
2013-12-17,26.678,27.075,26.502,26.844,14277,0
2013-12-18,26.982,27.459,26.764,27.201,25387,0
2013-12-19,27.094,27.421,26.642,26.891,41296,0
2013-12-20,26.9,27.534,26.633,27.488,76163,0
2013-12-23,27.394,27.534,27.394,27.515,10243,0
2013-12-24,27.44,28.248,27.394,28.214,17637,0
2013-12-26,28.831,28.831,27.871,27.897,14623,0
2013-12-27,28.047,28.137,27.327,28.011,21991,0
2013-12-30,28.072,28.757,27.705,28.248,27839,0
2013-12-31,28.321,28.698,28.028,28.072,18571,0
2014-01-02,28.1,28.34,27.27,27.53,16793,0
2014-01-03,27.576,28.117,27.187,27.363,25599,0
2014-01-06,27.474,28.147,27.187,27.29,17550,0
2014-01-07,27.464,27.787,27.445,27.685,20150,0
2014-01-08,27.695,27.695,27.196,27.558,12456,0
2014-01-09,27.695,27.889,27.309,27.521,11157,0
2014-01-10,27.695,27.695,26.922,27.168,24807,0
2014-01-13,27.15,27.187,26.144,26.483,23072,0
2014-01-14,26.531,26.939,26.442,26.581,20582,0
2014-01-15,26.561,27.223,26.561,26.807,14495,0
2014-01-16,26.773,26.974,26.475,26.79,16681,0
2014-01-17,26.835,27.318,26.783,26.883,15382,0
2014-01-21,27.204,27.889,27.02,27.601,16897,0
2014-01-22,27.724,28.091,27.309,27.685,57521,0
2014-01-23,27.733,28.478,27.511,27.972,51002,0
2014-01-24,27.668,28.398,27.408,27.576,52112,0
2014-01-27,27.741,28.1,27.337,27.416,19973,0
2014-01-28,27.242,27.318,26.812,27.011,37292,0
2014-01-29,26.783,27.27,26.096,26.106,28490,0
2014-01-30,26.153,26.607,26.052,26.125,63370,0
2014-01-31,25.627,26.281,25.519,25.526,41273,0
2014-02-03,25.544,26.043,25.296,25.423,52094,0
2014-02-04,25.692,25.969,25.288,25.627,54682,0
2014-02-05,25.618,26.755,25.219,25.403,34595,0
2014-02-06,25.432,25.752,24.88,25.385,40028,0
2014-02-07,25.421,25.703,25.342,25.442,33582,0
2014-02-10,25.358,25.579,24.907,24.999,41219,0
2014-02-11,25.239,25.682,25.084,25.403,19887,0
2014-02-12,25.452,25.711,25.394,25.589,31348,0
2014-02-13,25.48,25.941,25.394,25.775,26195,0
2014-02-14,25.83,26.051,25.589,25.747,36412,0
2014-02-18,25.757,26.511,25.535,26.201,40287,0
2014-02-19,26.201,26.773,25.519,25.627,29021,0
2014-02-20,25.544,26.219,25.432,25.664,58679,0
2014-02-21,25.812,25.95,25.358,25.646,55153,0
2014-02-24,25.775,26.688,25.631,25.848,55884,0
2014-02-25,25.931,26.153,25.394,25.509,21975,0
2014-02-26,25.737,26.096,25.519,25.821,24707,0
2014-02-27,25.655,26.273,25.655,26.273,15036,0
2014-02-28,26.281,26.974,25.877,26.493,41783,0
2014-03-03,26.134,26.734,25.887,25.997,19613,0
2014-03-04,26.219,27.435,25.997,26.773,52109,0
2014-03-05,26.633,26.963,25.848,26.511,17853,0
2014-03-06,26.755,26.755,26.432,26.716,13422,0
2014-03-07,26.883,26.939,26.588,26.615,12106,0
2014-03-10,26.466,26.773,25.968,26.773,32361,0
2014-03-11,26.649,26.797,26.007,26.255,24002,0
2014-03-12,26.219,26.817,26.172,26.773,41463,0
2014-03-13,26.955,27.168,26.598,26.873,41454,0
2014-03-14,26.773,27.309,26.773,27.011,43028,0
2014-03-17,27.252,27.576,27.252,27.435,14221,0
2014-03-18,27.53,27.62,27.15,27.601,28064,0
2014-03-19,27.511,27.668,27.261,27.567,29783,0
2014-03-20,27.658,28.157,27.563,27.924,23418,0
2014-03-21,28.118,28.517,28.011,28.195,44091,0
2014-03-24,28.321,28.388,27.905,28.35,18906,0
2014-03-25,28.205,28.544,28.205,28.452,13955,0
2014-03-26,28.425,28.618,27.972,27.972,28490,0
2014-03-27,28.028,28.419,27.49,27.617,28431,0
2014-03-28,27.617,28.028,26.986,27.144,14961,0
2014-03-31,27.305,28.064,27.305,27.905,18092,0
2014-04-01,27.982,28.655,27.703,28.586,26773,0
2014-04-02,28.54,28.54,27.972,28.073,11554,0
2014-04-03,28.216,28.287,27.703,27.87,8366,0
2014-04-04,28.138,28.138,26.949,27.082,32814,0
2014-04-07,26.995,27.014,26.551,26.828,22628,0
2014-04-08,27.412,27.412,26.541,26.809,38110,0
2014-04-09,26.914,27.109,26.579,27.082,19300,0
2014-04-10,27.154,27.154,26.66,26.699,161472,0
2014-04-11,26.402,26.844,26.178,26.216,24877,0
2014-04-14,26.262,26.541,26.02,26.307,24202,0
2014-04-15,26.307,26.383,26.02,26.289,13037,0
2014-04-16,26.551,26.631,26.113,26.336,17504,0
2014-04-17,26.208,26.588,26.029,26.208,19546,0
2014-04-21,26.465,26.474,26.029,26.449,18102,0
2014-04-22,26.588,27.19,26.02,27.005,81038,0
2014-04-23,26.949,27.331,26.819,26.819,22667,0
2014-04-24,27.052,27.154,26.226,26.581,21720,0
2014-04-25,26.457,26.941,26.113,26.289,23779,0
2014-04-28,26.141,26.642,26.03,26.449,24246,0
2014-04-29,26.67,26.67,26.039,26.039,17307,0
2014-04-30,26.02,27.275,26.02,26.642,55817,0
2014-05-01,26.541,27.404,26.169,26.995,48334,0
2014-05-02,26.986,27.404,26.571,26.847,37282,0
2014-05-05,26.598,26.756,26.169,26.65,19196,0
2014-05-06,26.449,26.679,26.262,26.483,37924,0
2014-05-07,26.316,26.631,26.253,26.483,15115,0
2014-05-08,26.624,26.65,26.216,26.235,32137,0
2014-05-09,26.085,26.588,26.085,26.441,18764,0
2014-05-12,26.449,27.404,26.449,27.314,23407,0
2014-05-13,27.154,27.154,26.598,26.679,24183,0
2014-05-14,26.307,26.541,26.113,26.188,38808,0
2014-05-15,26.02,26.756,26.02,26.465,34346,0
2014-05-16,26.483,26.483,26.085,26.422,19424,0
2014-05-19,26.226,26.588,26.226,26.588,10670,0
2014-05-20,26.431,26.551,26.169,26.457,47588,0
2014-05-21,26.383,26.67,26.253,26.365,23135,0
2014-05-22,26.297,26.607,26.253,26.422,25628,0
2014-05-23,26.422,26.774,26.297,26.765,18237,0
2014-05-27,26.8,27.368,26.8,27.35,20395,0
2014-05-28,27.154,27.275,27.082,27.199,11962,0
2014-05-29,27.323,27.323,27.164,27.295,12120,0
2014-05-30,27.359,27.404,27.218,27.218,16822,0
2014-06-02,26.949,27.199,26.607,26.736,14075,0
2014-06-03,26.856,26.904,26.402,26.624,21852,0
2014-06-04,26.465,26.746,26.431,26.717,23279,0
2014-06-05,26.784,27.703,26.642,27.49,15491,0
2014-06-06,27.627,27.972,27.627,27.944,14556,0
2014-06-09,27.87,28.333,27.684,28.315,10797,0
2014-06-10,28.148,28.168,27.758,27.982,9360,0
2014-06-11,27.758,28.082,27.266,27.386,10886,0
2014-06-12,27.109,27.412,27.109,27.368,14071,0
2014-06-13,27.34,27.422,27.136,27.275,13197,0
2014-06-16,27.136,27.136,26.627,27.005,17918,0
2014-06-17,27.172,27.499,27.154,27.47,23729,0
2014-06-18,27.564,28.011,27.412,27.767,33159,0
2014-06-19,26.995,28.047,26.995,27.693,31585,0
2014-06-20,27.905,28.343,27.87,28.232,79898,0
2014-06-23,28.241,28.343,27.914,28.187,20303,0
2014-06-24,28.073,28.623,28.073,28.353,21899,0
2014-06-25,28.109,28.863,27.972,28.818,30595,0
2014-06-26,28.743,29.464,28.631,29.377,51702,0
2014-06-27,29.21,29.921,29.21,29.78,104587,0
2014-06-30,29.698,30.165,29.417,29.978,36001,0
2014-07-01,29.97,31.584,29.97,30.707,34713,0
2014-07-02,30.848,30.868,30.23,30.41,16359,0
2014-07-03,30.577,30.903,30.302,30.828,17048,0
2014-07-07,30.558,30.813,30.285,30.285,15635,0
2014-07-08,30.352,30.461,29.996,30.098,26818,0
2014-07-09,30.079,30.422,30.032,30.089,19354,0
2014-07-10,29.52,29.874,29.314,29.613,11903,0
2014-07-11,29.733,29.733,29.014,29.34,23500,0
2014-07-14,29.715,29.715,29.181,29.34,17377,0
2014-07-15,29.464,29.632,28.93,29.417,15507,0
2014-07-16,29.435,29.827,29.055,29.52,18754,0
2014-07-17,29.285,29.52,28.06,28.203,23576,0
2014-07-18,28.124,29.069,28.124,29.014,28568,0
2014-07-21,28.207,28.694,28.207,28.631,13602,0
2014-07-22,28.621,29.079,28.607,28.854,12938,0
2014-07-23,28.649,28.901,28.303,28.519,10459,0
2014-07-24,28.622,29.104,28.06,28.163,14944,0
2014-07-25,28.06,28.183,27.909,28.043,25262,0
2014-07-28,28.153,28.443,27.619,28.096,15730,0
2014-07-29,28.34,29.267,28.114,28.331,12307,0
2014-07-30,28.303,28.808,28.043,28.461,19165,0
2014-07-31,28.067,29.698,27.923,29.164,41597,0
2014-08-01,29.305,29.305,28.49,28.593,19991,0
2014-08-04,28.808,28.808,28.203,28.461,13673,0
2014-08-05,28.303,28.782,28.303,28.593,8568,0
2014-08-06,28.407,29.603,28.407,29.24,15461,0
2014-08-07,29.164,29.24,28.863,28.873,11779,0
2014-08-08,28.854,29.21,28.519,29.145,9948,0
2014-08-11,29.387,29.707,29.006,29.276,10252,0
2014-08-12,28.782,29.135,28.612,28.808,5004,0
2014-08-13,28.503,29.368,28.503,29.069,7463,0
2014-08-14,29.2,29.931,29.2,29.397,18102,0
2014-08-15,29.66,29.724,28.818,29.164,25285,0
2014-08-18,29.491,30.098,29.491,30.089,21178,0
2014-08-19,30.118,30.118,29.593,29.79,16225,0
2014-08-20,29.491,29.598,29.2,29.547,16967,0
2014-08-21,29.464,30.079,29.24,29.941,30823,0
2014-08-22,29.941,30.015,29.387,29.874,15331,0
2014-08-25,30.136,30.155,29.5,29.996,45920,0
2014-08-26,29.52,30.165,29.52,30.079,70041,0
2014-08-27,30.042,30.062,29.743,29.808,9583,0
2014-08-28,29.51,29.902,29.249,29.426,32557,0
2014-08-29,29.426,29.763,29.258,29.622,31031,0
2014-09-02,29.817,31.025,29.698,30.678,32690,0
2014-09-03,30.632,30.668,29.941,30.136,43127,0
2014-09-04,30.697,30.735,30.023,30.212,24088,0
2014-09-05,30.052,30.781,29.856,30.032,31380,0
2014-09-08,30.108,30.548,29.931,30.391,14815,0
2014-09-09,30.24,30.277,29.555,30.004,24795,0
2014-09-10,30.277,30.819,29.996,30.439,13483,0
2014-09-11,30.322,30.949,30.258,30.781,17757,0
2014-09-12,30.66,30.66,29.996,30.539,34207,0
2014-09-15,30.322,30.322,29.642,29.707,14538,0
2014-09-16,29.57,29.991,29.555,29.573,40777,0
2014-09-17,29.622,29.97,29.555,29.772,14757,0
2014-09-18,30.25,30.322,29.564,30.023,26777,0
2014-09-19,30.277,30.471,29.426,29.426,54476,0
2014-09-22,29.181,29.707,29.023,29.455,28484,0
2014-09-23,29.435,30.023,29.435,29.464,27431,0
2014-09-24,29.464,30.052,29.332,29.837,27818,0
2014-09-25,29.34,29.528,29.041,29.2,39908,0
2014-09-26,29.296,29.502,29.286,29.428,18802,0
2014-09-29,29.145,29.325,28.533,29.108,28643,0
2014-09-30,28.542,29.476,28.524,28.561,55509,0
2014-10-01,28.655,28.843,28.052,28.373,28309,0
2014-10-02,28.325,29.23,28.268,28.788,24279,0
2014-10-03,29.088,29.795,29.088,29.172,26463,0
2014-10-06,29.378,29.378,28.627,28.948,29576,0
2014-10-07,28.834,29.437,28.443,28.589,29391,0
2014-10-08,28.75,29.841,28.75,29.566,21696,0
2014-10-09,29.653,29.831,28.871,29.049,24641,0
2014-10-10,29.078,29.821,29.078,29.512,26721,0
2014-10-13,29.662,30.951,29.635,30.256,30273,0
2014-10-14,30.668,31.235,29.728,30.596,42423,0
2014-10-15,30.264,30.895,29.662,30.678,22385,0
2014-10-16,30.548,31.139,30.538,30.727,42663,0
2014-10-17,31.216,31.216,30.33,30.33,23486,0
2014-10-20,30.427,30.901,29.926,30.451,23437,0
2014-10-21,30.417,30.688,29.681,30.451,29178,0
2014-10-22,30.489,31.007,30.132,30.247,29815,0
2014-10-23,30.596,32.581,30.596,32.458,40725,0
2014-10-24,32.356,32.61,32.188,32.412,24118,0
2014-10-27,32.439,32.655,31.828,32.505,31274,0
2014-10-28,32.712,34.587,32.639,34.388,61213,0
2014-10-29,34.351,34.678,33.927,34.51,27930,0
2014-10-30,34.52,35.102,34.417,34.896,32399,0
2014-10-31,35.894,36.054,34.582,35.78,64649,0
2014-11-03,35.716,36.28,34.615,36.271,27537,0
2014-11-04,36.064,36.383,35.819,36.261,23473,0
2014-11-05,36.496,36.845,36.074,36.701,34089,0
2014-11-06,36.223,37.202,36.167,36.854,26702,0
2014-11-07,36.854,36.939,36.12,36.468,44726,0
2014-11-10,36.826,37.585,36.826,37.411,43673,0
2014-11-11,37.514,37.673,37.015,37.213,26706,0
2014-11-12,37.088,37.654,36.845,37.411,28663,0
2014-11-13,37.156,37.391,37.079,37.146,15088,0
2014-11-14,37.174,37.457,36.879,37.334,27004,0
2014-11-17,37.245,37.245,36.731,36.854,55571,0
2014-11-18,36.781,37.164,36.781,36.845,13590,0
2014-11-19,36.639,36.862,35.951,36.083,26042,0
2014-11-20,35.743,36.488,35.395,36.422,16909,0
2014-11-21,36.959,37.295,35.509,35.716,20401,0
2014-11-24,35.876,36.496,35.659,36.309,24512,0
2014-11-25,36.899,36.899,35.894,36.223,32596,0
2014-11-26,37.42,37.42,35.914,36.083,12513,0
2014-11-28,36.149,36.3,35.029,35.092,11710,0
2014-12-01,34.992,35.629,34.172,34.199,33612,0
2014-12-02,34.397,35.065,34.189,34.803,26556,0
2014-12-03,34.992,35.349,34.452,34.983,17627,0
2014-12-04,35.019,35.19,34.254,34.812,28635,0
2014-12-05,34.756,35.8,34.756,35.141,27607,0
2014-12-08,35.092,35.866,34.452,34.727,39843,0
2014-12-09,34.569,36.167,34.417,36.158,84847,0
2014-12-10,35.8,35.819,34.623,34.785,22296,0
2014-12-11,35.112,35.432,34.746,35.084,25733,0
2014-12-12,34.678,35.217,34.388,34.549,18852,0
2014-12-15,35.149,35.149,34.02,34.143,20844,0
2014-12-16,34.5,34.896,33.155,34.098,28484,0
2014-12-17,33.832,35.555,33.631,35.546,27657,0
2014-12-18,35.96,36.374,35.019,36.28,20782,0
2014-12-19,36.158,36.63,34.839,35.546,91103,0
2014-12-22,35.679,36.203,35.424,36.176,13332,0
2014-12-23,36.639,37.156,35.619,36.309,23005,0
2014-12-24,36.319,36.809,35.933,36.553,30067,0
2014-12-26,36.611,36.711,35.923,36.345,20908,0
2014-12-29,36.667,36.875,36.3,36.516,20994,0
2014-12-30,36.516,37.444,36.169,37.038,22862,0
2014-12-31,37.254,38.116,37.154,37.539,87643,0
2015-01-02,37.651,37.651,36.192,36.516,20538,0
2015-01-05,36.374,36.374,35.086,35.344,29776,0
2015-01-06,35.354,35.486,33.952,34.077,18038,0
2015-01-07,34.331,35.248,34.007,34.766,26085,0
2015-01-08,35.086,35.883,34.795,35.05,22918,0
2015-01-09,34.925,35.184,34.471,34.641,17080,0
2015-01-12,34.786,35.022,34.086,34.17,21005,0
2015-01-13,35.533,35.74,34.187,34.65,19703,0
2015-01-14,34.434,34.766,33.838,34.302,21587,0
2015-01-15,34.086,34.416,33.602,33.896,17405,0
2015-01-16,33.771,35.3,33.771,35.144,16412,0
2015-01-20,34.898,35.068,33.677,34.51,33733,0
2015-01-21,34.596,34.699,34.047,34.246,18366,0
2015-01-22,34.65,37.463,34.601,36.005,52260,0
2015-01-23,36.202,36.202,35.202,35.787,47549,0
2015-01-26,35.883,36.251,34.587,35.192,21253,0
2015-01-27,34.965,35.723,34.587,35.456,27746,0
2015-01-28,35.645,35.645,33.212,33.554,43145,0
2015-01-29,33.413,35.845,33.393,35.74,30984,0
2015-01-30,35.229,35.363,34.114,34.177,27052,0
2015-02-02,34.424,35.39,34.256,35.211,18569,0
2015-02-03,35.768,36.139,35.22,35.985,28676,0
2015-02-04,36.024,36.28,35.437,35.607,27082,0
2015-02-05,35.74,36.583,35.709,36.364,16714,0
2015-02-06,36.583,38.269,35.991,37.879,115990,0
2015-02-09,37.651,37.85,36.1,36.345,34605,0
2015-02-10,36.129,36.241,35.211,35.758,15489,0
2015-02-11,35.38,36.393,35.38,36.148,20554,0
2015-02-12,36.319,36.524,35.943,36.45,34385,0
2015-02-13,36.185,36.241,35.542,36.005,62832,0
2015-02-17,36.005,36.005,35.533,35.912,15658,0
2015-02-18,35.533,35.579,35.095,35.285,51556,0
2015-02-19,35.095,35.258,34.775,34.945,52412,0
2015-02-20,34.945,34.955,34.105,34.945,26043,0
2015-02-23,34.67,35.012,34.406,34.841,18435,0
2015-02-24,34.851,35.248,34.67,34.823,51206,0
2015-02-25,34.641,35.012,34.285,34.624,151744,0
2015-02-26,34.67,35.806,34.67,35.354,43159,0
2015-02-27,35.305,36.479,35.124,35.408,50796,0
2015-03-02,35.645,36.175,35.229,36.175,38786,0
2015-03-03,35.569,36.033,35.533,35.542,19023,0
2015-03-04,35.466,35.758,34.851,35.05,34557,0
2015-03-05,35.202,35.456,34.869,35.295,10992,0
2015-03-06,34.975,35.995,34.841,35.22,37093,0
2015-03-09,35.078,35.816,35.078,35.408,23038,0
2015-03-10,34.888,35.105,34.539,34.549,20186,0
2015-03-11,34.51,35.305,34.51,35.032,17544,0
2015-03-12,35.466,36.847,35.466,36.554,31702,0
2015-03-13,36.534,36.803,35.797,36.676,16906,0
2015-03-16,36.649,37.273,36.479,36.829,33607,0
2015-03-17,36.336,36.773,36.082,36.773,25890,0
2015-03-18,36.971,37.283,36.271,36.649,22297,0
2015-03-19,36.364,37.019,36.222,36.534,19868,0
2015-03-20,36.564,37.586,36.564,37.32,37833,0
2015-03-23,37.15,37.661,36.902,36.952,31702,0
2015-03-24,37.169,37.349,36.534,36.713,33184,0
2015-03-25,36.667,36.703,35.797,36.072,26524,0
2015-03-26,35.824,36.32,35.756,36.062,20498,0
2015-03-27,36.12,36.737,35.853,36.49,23863,0
2015-03-30,36.807,37.394,36.395,37.156,55716,0
2015-03-31,36.557,37.621,36.415,37.47,48793,0
2015-04-01,37.126,37.575,36.917,37.479,35533,0
2015-04-02,37.689,38.05,37.689,37.785,23337,0
2015-04-06,37.86,38.022,37.214,37.641,24914,0
2015-04-07,37.404,37.974,36.957,37.034,20354,0
2015-04-08,37.194,37.66,36.807,36.897,16190,0
2015-04-09,37.098,37.336,36.052,36.615,29074,0
2015-04-10,36.851,36.888,36.024,36.062,42365,0
2015-04-13,36.157,36.186,35.683,35.958,52563,0
2015-04-14,35.815,36.481,35.614,36.405,65703,0
2015-04-15,36.737,37.204,36.32,37.146,35714,0
2015-04-16,37.005,37.85,36.357,37.108,25073,0
2015-04-17,36.815,36.888,35.948,36.005,14717,0
2015-04-20,36.452,37.336,36.281,37.175,25208,0
2015-04-21,37.126,37.243,36.625,36.897,25854,0
2015-04-22,37.224,37.621,36.651,37.26,34691,0
2015-04-23,37.194,38.05,36.917,38.041,37214,0
2015-04-24,37.936,38.306,37.243,38.212,56869,0
2015-04-27,38.212,39.003,37.775,38.212,81892,0
2015-04-28,38.792,39.392,38.526,39.221,52381,0
2015-04-29,39.078,39.211,38.582,38.669,30169,0
2015-04-30,38.526,38.735,37.299,37.498,48357,0
2015-05-01,37.537,37.801,36.807,36.86,36163,0
2015-05-04,37.088,37.765,36.907,37.346,35322,0
2015-05-05,37.069,37.224,36.481,36.824,27437,0
2015-05-06,37.299,37.299,36.148,36.807,30921,0
2015-05-07,36.807,37.28,36.329,37.034,26468,0
2015-05-08,37.527,37.527,36.727,37.118,35217,0
2015-05-11,36.937,37.84,36.937,37.508,26596,0
2015-05-12,37.641,37.641,36.737,37.423,28102,0
2015-05-13,37.384,38.251,37.146,38.126,43311,0
2015-05-14,38.508,38.592,37.965,38.183,31117,0
2015-05-15,38.135,38.192,37.118,37.299,25429,0
2015-05-18,36.986,38.164,36.986,38.032,30106,0
2015-05-19,37.66,38.373,37.65,38.173,26368,0
2015-05-20,38.326,38.326,37.307,37.801,22812,0
2015-05-21,37.811,38.241,37.746,38.079,33639,0
2015-05-22,38.251,38.431,37.65,37.879,46675,0
2015-05-26,37.603,37.728,37.014,37.317,37750,0
2015-05-27,37.631,37.956,37.118,37.82,34796,0
2015-05-28,37.575,37.708,37.518,37.585,7364,0
2015-05-29,37.27,37.65,36.869,37.537,35636,0
2015-06-01,37.594,37.909,37.034,37.498,32845,0
2015-06-02,37.603,38.184,37.603,37.801,17976,0
2015-06-03,38.002,38.402,37.728,38.06,27545,0
2015-06-04,37.84,38.173,37.47,37.555,18714,0
2015-06-05,37.689,38.05,37.689,38.05,22391,0
2015-06-08,38.05,38.145,37.909,38.05,34690,0
2015-06-09,37.899,38.285,37.737,37.899,26316,0
2015-06-10,38.232,38.915,37.965,38.689,44674,0
2015-06-11,38.582,38.964,38.002,38.592,15781,0
2015-06-12,38.326,38.934,38.326,38.772,14191,0
2015-06-15,38.346,39.049,38.107,38.592,26071,0
2015-06-16,38.316,39.601,38.271,39.467,52455,0
2015-06-17,39.382,39.382,38.431,38.498,29120,0
2015-06-18,38.859,39.591,38.582,39.24,71379,0
2015-06-19,39.324,39.706,39.095,39.382,70853,0
2015-06-22,39.431,39.811,39.421,39.724,21340,0
2015-06-23,39.734,40.371,39.631,40.353,20592,0
2015-06-24,40.277,40.418,39.99,40.286,23443,0
2015-06-25,40.458,40.855,40.162,40.465,19657,0
2015-06-26,40.515,40.782,40.236,40.647,60969,0
2015-06-29,40.295,40.647,39.73,39.959,30015,0
2015-06-30,40.333,40.638,39.586,40.295,43567,0
2015-07-01,40.475,40.782,40.075,40.37,17569,0
2015-07-02,40.285,40.475,39.472,39.702,16525,0
2015-07-06,39.376,40.266,39.224,40.017,35871,0
2015-07-07,39.884,39.987,39.376,39.845,41938,0
2015-07-08,39.518,40.045,38.689,39.415,85652,0
2015-07-09,39.855,40.314,39.147,39.692,37649,0
2015-07-10,40.113,40.686,39.425,40.448,37440,0
2015-07-13,40.847,41.078,40.438,40.543,44969,0
2015-07-14,40.505,40.62,39.816,40.543,27901,0
2015-07-15,40.696,41.078,40.465,40.591,21647,0
2015-07-16,40.772,41.107,40.458,40.801,27088,0
2015-07-17,40.963,41.059,40.141,40.534,31686,0
2015-07-20,40.543,40.735,40.104,40.61,32212,0
2015-07-21,40.418,40.927,39.95,40.007,40264,0
2015-07-22,40.075,41.098,39.855,40.686,35452,0
2015-07-23,40.706,41.068,39.893,40.236,43506,0
2015-07-24,40.16,40.448,39.737,39.921,38487,0
2015-07-27,39.921,39.921,39.528,39.747,41831,0
2015-07-28,39.835,40.131,39.396,40.007,42879,0
2015-07-29,40.141,40.141,39.655,39.912,29177,0
2015-07-30,39.893,40.15,39.747,40.026,39009,0
2015-07-31,39.921,40.18,39.518,39.682,19137,0
2015-08-03,39.797,40.104,39.462,40.036,27938,0
2015-08-04,40.026,40.342,39.712,39.817,27714,0
2015-08-05,39.875,40.314,39.606,40.123,54486,0
2015-08-06,40.104,40.438,39.757,39.912,43779,0
2015-08-07,39.787,40.15,39.177,39.425,22067,0
2015-08-10,39.747,40.305,39.636,40.026,40891,0
2015-08-11,39.672,39.987,39.462,39.626,29820,0
2015-08-12,39.271,39.566,38.352,39.098,62540,0
2015-08-13,39.071,39.501,38.956,39.204,44133,0
2015-08-14,39.071,40.543,39.071,40.438,34197,0
2015-08-17,40.189,41.098,39.041,40.686,25100,0
2015-08-18,40.715,40.829,39.969,40.104,16525,0
2015-08-19,39.682,40.189,39.261,39.682,34513,0
2015-08-20,39.308,39.528,38.459,38.554,45701,0
2015-08-21,37.962,39.242,37.522,38.822,44551,0
2015-08-24,35.953,38.563,35.897,37.245,57148,0
2015-08-25,38.057,38.985,36.164,36.288,68814,0
2015-08-26,36.938,38.029,36.479,37.962,31374,0
2015-08-27,38.488,38.488,37.329,37.962,50827,0
2015-08-28,37.655,38.534,37.445,38.123,36394,0
2015-08-31,37.932,38.621,37.846,38.507,26772,0
2015-09-01,37.952,38.726,37.922,38.085,59506,0
2015-09-02,38.669,38.926,38.525,38.689,32943,0
2015-09-03,38.985,39.271,38.352,38.478,41831,0
2015-09-04,38.095,39.005,38.095,38.621,33883,0
2015-09-08,39.167,39.902,39.137,39.29,29700,0
2015-09-09,39.538,39.712,38.889,38.966,38902,0
2015-09-10,39.032,39.626,39.032,39.251,11890,0
2015-09-11,39.187,39.528,38.907,39.51,29491,0
2015-09-14,39.518,40.16,39.518,40.15,15478,0
2015-09-15,40.15,41.117,40.15,40.838,26669,0
2015-09-16,40.657,41.001,40.324,40.515,26669,0
2015-09-17,40.485,40.973,39.453,39.548,37007,0
2015-09-18,39.051,39.376,38.773,39.079,53231,0
2015-09-21,38.975,39.845,38.975,39.626,24054,0
2015-09-22,39.308,39.817,38.563,39.157,38592,0
2015-09-23,39.177,39.875,38.792,39.636,50240,0
2015-09-24,39.29,40.123,39.214,40.007,30484,0
2015-09-25,40.518,40.622,39.71,39.71,42133,0
2015-09-28,39.516,40.306,39.334,39.93,38762,0
2015-09-29,40.151,40.912,39.71,40.729,68245,0
2015-09-30,41.18,41.737,40.988,41.623,53264,0
2015-10-01,41.603,42.209,41.123,42.026,61691,0
2015-10-02,41.488,41.978,40.478,41.555,52119,0
2015-10-05,42.074,42.929,42.046,42.392,35485,0
2015-10-06,42.256,42.447,41.498,41.911,57842,0
2015-10-07,42.162,43.17,42.162,43.161,55135,0
2015-10-08,43.161,43.815,43.113,43.756,34539,0
2015-10-09,44.017,44.017,43.458,43.871,46190,0
2015-10-12,43.91,44.834,43.736,44.574,64285,0
2015-10-13,44.277,45.169,44.277,44.842,52015,0
2015-10-14,44.718,44.939,43.815,44.121,60026,0
2015-10-15,44.497,45.439,43.939,45.439,61897,0
2015-10-16,45.554,45.66,44.737,45.294,32144,0
2015-10-19,45.209,45.65,45.209,45.4,29758,0
2015-10-20,45.256,45.64,45.169,45.583,33705,0
2015-10-21,45.583,45.996,44.795,44.85,38804,0
2015-10-22,45.006,46.573,45.006,45.602,35682,0
2015-10-23,46.121,47.302,45.545,47.101,58050,0
2015-10-26,47.006,47.331,44.815,46.62,42653,0
2015-10-27,46.487,46.689,45.756,45.871,56385,0
2015-10-28,45.966,48.399,45.966,48.14,48270,0
2015-10-29,48.131,48.333,47.572,48.101,36723,0
2015-10-30,47.947,47.947,46.197,46.458,37867,0
2015-11-02,46.468,47.12,46.468,46.918,22976,0
2015-11-03,46.804,47.419,46.573,47.237,22054,0
2015-11-04,47.38,47.639,47.178,47.351,22349,0
2015-11-05,47.409,48.399,47.178,48.263,22263,0
2015-11-06,48.418,49.765,48.361,49.755,57112,0
2015-11-09,49.755,50.168,49.072,49.448,43866,0
2015-11-10,49.361,50.514,49.304,50.419,33289,0
2015-11-11,50.639,50.889,49.956,49.995,36828,0
2015-11-12,49.418,50.264,48.371,48.457,31936,0
2015-11-13,48.092,48.64,47.439,47.708,56593,0
2015-11-16,48.379,48.379,47.148,48.121,28296,0
2015-11-17,47.947,48.909,47.821,48.121,30375,0
2015-11-18,48.131,48.803,47.639,48.745,34850,0
2015-11-19,48.581,48.697,48.197,48.544,13106,0
2015-11-20,48.831,49.351,48.418,48.831,23511,0
2015-11-23,48.64,49.235,48.389,48.409,31417,0
2015-11-24,48.072,49.024,47.821,48.871,36099,0
2015-11-25,48.871,49.112,48.379,49.072,19455,0
2015-11-27,48.994,49.687,48.928,49.351,14668,0
2015-11-30,49.659,49.659,48.813,48.891,37451,0
2015-12-01,48.881,49.379,48.881,49.269,39789,0
2015-12-02,49.177,49.448,48.379,48.62,38685,0
2015-12-03,48.65,49.112,47.831,48.023,35487,0
2015-12-04,47.996,49.121,47.996,48.831,32352,0
2015-12-07,48.891,48.891,48.207,48.466,55344,0
2015-12-08,48.052,48.072,47.168,47.543,24927,0
2015-12-09,47.247,47.39,45.986,46.063,35370,0
2015-12-10,46.149,46.553,45.776,45.862,22263,0
2015-12-11,45.006,45.66,43.948,44.458,33913,0
2015-12-14,44.313,45.091,44.208,44.42,40373,0
2015-12-15,44.747,45.862,44.747,45.525,35994,0
2015-12-16,45.439,46.131,45.091,45.948,38699,0
2015-12-17,45.66,47.14,45.66,46.323,39532,0
2015-12-18,46.035,46.333,44.228,44.39,79168,0
2015-12-21,44.574,46.026,42.872,43.64,78856,0
2015-12-22,43.594,45.189,42.959,45.016,39744,0
2015-12-23,45.131,45.468,44.641,44.86,26009,0
2015-12-24,44.996,45.218,44.765,45.016,7024,0
2015-12-28,44.795,45.16,44.381,45.16,19937,0
2015-12-29,45.594,46.02,44.899,45.575,38463,0
2015-12-30,45.711,45.711,45.151,45.179,16195,0
2015-12-31,45.305,45.488,43.605,43.712,25166,0
2016-01-04,43.064,43.064,41.626,42.31,42509,0
2016-01-05,42.417,43.188,42.272,42.823,17614,0
2016-01-06,42.291,43.46,42.291,43.074,17080,0
2016-01-07,42.436,43.01,41.905,42.001,15738,0
2016-01-08,42.301,42.31,40.457,40.629,29232,0
2016-01-11,40.804,42.011,40.66,41.702,39739,0
2016-01-12,42.205,43.188,40.958,41.142,31148,0
2016-01-13,41.229,41.229,38.97,39.385,34606,0
2016-01-14,39.183,40.223,39.163,39.462,42685,0
2016-01-15,38.534,39.113,37.772,38.67,39037,0
2016-01-19,38.989,40.417,37.878,38.187,32720,0
2016-01-20,37.463,39.113,37.463,38.582,27271,0
2016-01-21,39.075,43.04,39.075,39.518,37769,0
2016-01-22,40.021,41.669,38.11,38.255,30235,0
2016-01-25,38.447,38.447,36.023,36.428,57343,0
2016-01-26,35.994,37.491,35.994,37.375,34541,0
2016-01-27,36.921,37.993,35.928,36.738,30526,0
2016-01-28,37.365,38.051,36.314,37.54,20660,0
2016-01-29,37.588,38.979,37.212,38.312,41504,0
2016-02-01,37.908,38.399,37.172,37.481,57397,0
2016-02-02,37.172,37.694,36.438,37.26,33525,0
2016-02-03,37.734,38.061,36.516,37.241,24181,0
2016-02-04,37.26,38.051,36.683,36.862,24214,0
2016-02-05,36.728,37.182,36.072,36.072,37621,0
2016-02-08,35.734,36.688,35.367,36.371,30494,0
2016-02-09,36.013,36.882,35.811,36.371,21654,0
2016-02-10,36.808,37.395,36.13,36.14,27493,0
2016-02-11,35.56,36.275,34.67,35.348,25161,0
2016-02-12,35.888,37.115,35.464,36.768,30491,0
2016-02-16,37.192,37.336,36.371,36.728,20504,0
2016-02-17,36.941,36.941,35.598,35.831,27510,0
2016-02-18,35.752,36.013,35.164,35.761,21672,0
2016-02-19,35.771,36.478,35.724,36.033,29467,0
2016-02-22,36.39,36.951,35.578,36.488,31460,0
2016-02-23,36.545,36.844,35.706,35.85,26550,0
2016-02-24,35.494,36.428,35.184,36.371,18940,0
2016-02-25,36.023,36.718,35.696,36.197,29921,0
2016-02-26,36.352,37.066,35.898,36.584,26106,0
2016-02-29,36.197,37.241,35.956,36.285,23605,0
2016-03-01,36.41,37.936,35.578,37.714,17584,0
2016-03-02,37.579,37.956,37.241,37.956,19943,0
2016-03-03,37.818,37.858,37.365,37.665,21377,0
2016-03-04,38.071,38.071,37.124,37.917,16074,0
2016-03-07,37.8,38.339,37.54,37.993,12516,0
2016-03-08,37.704,38.003,37.143,37.192,14913,0
2016-03-09,37.26,38.138,36.623,36.921,13983,0
2016-03-10,36.921,37.232,36.082,36.835,17757,0
2016-03-11,36.99,37.828,36.808,37.753,15578,0
2016-03-14,37.549,38.11,36.66,36.698,36455,0
2016-03-15,36.594,36.798,35.918,36.072,37902,0
2016-03-16,36.013,36.854,35.716,35.946,28682,0
2016-03-17,35.908,37.241,35.067,36.98,32582,0
2016-03-18,37.27,37.665,35.55,36.642,62647,0
2016-03-21,36.4,36.951,35.667,36.295,61000,0
2016-03-22,35.928,36.478,35.271,35.338,46872,0
2016-03-23,35.222,35.222,34.477,34.931,36803,0
2016-03-24,34.605,35.26,34.257,35.164,21277,0
2016-03-28,35.272,35.68,34.98,35.3,25610,0
2016-03-29,35.309,36.184,34.667,36.068,25158,0
2016-03-30,36.398,36.417,35.883,35.961,23040,0
2016-03-31,35.755,36.369,35.755,36.078,46614,0
2016-04-01,35.893,36.155,35.755,35.951,24602,0
2016-04-04,36.252,36.408,35.951,36.331,25788,0
2016-04-05,36.088,36.321,35.765,35.951,27826,0
2016-04-06,35.97,36.359,35.785,36.155,21470,0
2016-04-07,35.941,35.941,34.378,34.611,19010,0
2016-04-08,34.473,35.124,34.329,34.697,20538,0
2016-04-11,34.98,35.61,34.406,34.881,23543,0
2016-04-12,35.374,35.937,34.638,35.728,27238,0
2016-04-13,35.893,37.603,35.476,37.457,42255,0
2016-04-14,37.263,37.768,37.031,37.419,12943,0
2016-04-15,37.34,37.759,37.34,37.681,17267,0
2016-04-18,37.273,37.735,37.087,37.681,21412,0
2016-04-19,37.895,38.38,37.895,38.302,16343,0
2016-04-20,38.38,39.829,38.38,39.525,37439,0
2016-04-21,39.206,39.381,38.011,39.216,41081,0
2016-04-22,39.332,39.964,39.128,39.915,44035,0
2016-04-25,39.721,40.012,38.858,39.459,40086,0
2016-04-26,39.681,40.12,38.72,39.769,38974,0
2016-04-27,39.605,39.605,38.837,39.391,24008,0
2016-04-28,38.934,39.332,38.588,38.837,29177,0
2016-04-29,38.623,39.108,36.272,36.738,70244,0
2016-05-02,36.962,37.749,36.446,37.564,54859,0
2016-05-03,37.068,37.525,36.369,36.593,21307,0
2016-05-04,36.408,36.808,35.68,36.349,29149,0
2016-05-05,36.331,36.883,36.272,36.504,24181,0
2016-05-06,36.048,36.529,36.038,36.282,20388,0
2016-05-09,35.737,36.544,35.737,36.252,18175,0
2016-05-10,36.359,36.793,35.805,36.65,17356,0
2016-05-11,35.815,36.873,35.815,36.632,39338,0
2016-05-12,36.863,37.097,35.903,36.349,14729,0
2016-05-13,36.292,36.67,35.941,36.292,28858,0
2016-05-16,36.408,37.72,36.408,37.35,21550,0
2016-05-17,36.738,37.545,35.504,35.66,33503,0
2016-05-18,35.591,37.481,35.591,37.292,37628,0
2016-05-19,37.215,37.225,36.632,36.942,24846,0
2016-05-20,37.205,37.73,36.845,37.107,31262,0
2016-05-23,37.302,37.516,36.641,37.155,13840,0
2016-05-24,37.399,38.564,37.031,38.128,18643,0
2016-05-25,38.351,38.768,37.359,38.205,14621,0
2016-05-26,38.118,38.564,37.835,38.011,11650,0
2016-05-27,38.166,38.488,37.88,38.302,16466,0
2016-05-31,38.438,38.438,37.806,38.118,16018,0
2016-06-01,37.796,39.148,37.796,38.875,30466,0
2016-06-02,38.924,39.079,38.098,38.458,20175,0
2016-06-03,38.264,38.274,37.423,38.04,11642,0
2016-06-06,37.991,39.13,37.991,38.74,6458,0
2016-06-07,38.593,38.662,37.933,38.264,27756,0
2016-06-08,38.195,39.129,38.195,39.003,11052,0
2016-06-09,38.827,39.302,37.554,38.652,22799,0
2016-06-10,38.342,39.13,37.972,38.637,36516,0
2016-06-13,38.545,39.312,38.04,38.488,25022,0
2016-06-14,38.282,38.399,37.686,37.825,10908,0
2016-06-15,36.932,38.235,36.932,37.457,18865,0
2016-06-16,37.135,37.506,36.758,37.254,9339,0
2016-06-17,37.292,37.292,36.514,36.544,40904,0
2016-06-20,36.554,37.933,36.554,36.845,23178,0
2016-06-21,36.814,37.244,36.574,36.825,16771,0
2016-06-22,37.097,37.16,36.486,36.544,11311,0
2016-06-23,36.952,37.759,36.758,36.991,16636,0
2016-06-24,35.29,36.912,34.98,34.98,27264,0
2016-06-27,34.715,34.805,33.786,33.991,26112,0
2016-06-28,34.52,34.814,33.991,34.441,35362,0
2016-06-29,34.695,35.947,34.695,35.733,17438,0
2016-06-30,35.81,36.162,35.464,36.143,24536,0
2016-07-01,35.985,36.035,35.36,35.614,12197,0
2016-07-05,35.449,35.449,34.47,34.56,10409,0
2016-07-06,34.236,34.814,33.708,34.695,19065,0
2016-07-07,34.655,34.999,34.431,34.725,22365,0
2016-07-08,35.244,35.937,34.49,35.82,19304,0
2016-07-11,35.937,36.319,35.919,36.094,16404,0
2016-07-12,36.038,37.1,36.038,36.817,21303,0
2016-07-13,36.809,37.129,36.624,36.974,14143,0
2016-07-14,37.149,37.423,37.004,37.404,27734,0
2016-07-15,37.766,37.786,37.305,37.648,21910,0
2016-07-18,37.648,38.03,37.541,37.756,19333,0
2016-07-19,37.843,37.971,37.374,37.823,25206,0
2016-07-20,37.952,37.952,37.267,37.746,27802,0
2016-07-21,37.883,38.47,37.257,38.195,24781,0
2016-07-22,38.186,38.645,37.678,38.43,10256,0
2016-07-25,37.971,38.381,37.707,38.166,17295,0
2016-07-26,38.265,38.557,37.668,38.381,11372,0
2016-07-27,38.293,38.9,38.137,38.576,24122,0
2016-07-28,38.147,38.528,38.137,38.401,7404,0
2016-07-29,38.225,38.635,37.976,38.323,18101,0
2016-08-01,38.03,38.323,37.804,38.01,29779,0
2016-08-02,37.942,38.323,37.776,38.166,21113,0
2016-08-03,38.391,38.576,38.143,38.576,9093,0
2016-08-04,38.41,38.929,38.275,38.381,7055,0
2016-08-05,38.606,40.053,38.576,39.564,16261,0
2016-08-08,39.614,39.721,38.626,39.124,12680,0
2016-08-09,39.154,39.975,38.235,39.965,18373,0
2016-08-10,39.829,40.004,39.369,39.759,15426,0
2016-08-11,39.779,40.131,39.629,39.878,20948,0
2016-08-12,39.594,39.594,38.655,38.969,20641,0
2016-08-15,39.094,39.429,39.037,39.28,18346,0
2016-08-16,39.242,39.28,39.165,39.174,6821,0
2016-08-17,39.271,39.829,38.44,39.242,12985,0
2016-08-18,38.574,39.584,38.574,39.534,15284,0
2016-08-19,39.534,39.554,39.271,39.379,7426,0
2016-08-22,39.174,39.594,39.075,39.448,16599,0
2016-08-23,39.457,40.053,39.457,39.838,8750,0
2016-08-24,39.829,40.098,39.644,39.926,46310,0
2016-08-25,39.634,40.131,39.634,40.093,8102,0
2016-08-26,40.093,40.61,39.926,40.591,7371,0
2016-08-29,40.62,41.158,40.62,40.972,9474,0
2016-08-30,40.357,41.216,40.357,40.874,13426,0
2016-08-31,39.975,41.423,39.975,41.148,16224,0
2016-09-01,40.874,41.06,39.399,40.962,27265,0
2016-09-02,40.844,41.109,40.209,41.109,7233,0
2016-09-06,40.904,41.518,40.543,41.031,21623,0
2016-09-07,40.864,41.881,40.864,41.823,15181,0
2016-09-08,41.725,42.467,41.667,42.438,18660,0
2016-09-09,42.067,42.282,41.848,41.94,33607,0
2016-09-12,41.763,42.566,40.854,42.4,25078,0
2016-09-13,41.901,42.165,41.031,41.863,28627,0
2016-09-14,41.843,42.048,41.021,41.158,8342,0
2016-09-15,41.207,42.438,40.806,41.373,64374,0
2016-09-16,41.304,41.304,40.463,40.708,55259,0
2016-09-19,40.718,41.138,40.572,40.738,14209,0
2016-09-20,41.06,41.588,40.689,40.728,44893,0
2016-09-21,40.972,40.972,40.503,40.796,38081,0
2016-09-22,41.119,41.667,40.962,41.471,30957,0
2016-09-23,41.353,41.568,40.649,40.924,19230,0
2016-09-26,40.758,40.904,40.131,40.131,35409,0
2016-09-27,40.073,40.649,39.946,40.552,25282,0
2016-09-28,40.463,40.864,40.083,40.854,7552,0
2016-09-29,40.59,40.688,39.783,39.813,43291,0
2016-09-30,40.147,40.295,39.695,39.999,55218,0
2016-10-03,39.705,39.892,38.909,39.527,17298,0
2016-10-04,39.489,40.019,39.301,39.843,12019,0
2016-10-05,39.813,41.16,39.813,40.737,23356,0
2016-10-06,40.786,41.238,40.383,41.228,16214,0
2016-10-07,41.07,41.406,40.59,40.854,22117,0
2016-10-10,41.11,41.562,40.491,41.11,15435,0
2016-10-11,41.13,41.386,40.412,40.59,19999,0
2016-10-12,40.717,41.522,40.58,41.356,24397,0
2016-10-13,41.248,42.24,40.118,40.225,27526,0
2016-10-14,40.609,40.727,40.225,40.541,17741,0
2016-10-17,40.491,40.983,40.196,40.393,8065,0
2016-10-18,40.688,41.032,40.368,40.541,11936,0
2016-10-19,40.295,41.08,40.27,40.884,23094,0
2016-10-20,42.26,42.309,40.638,41.228,17967,0
2016-10-21,40.737,40.983,37.691,40.491,12802,0
2016-10-24,40.638,41.412,40.049,40.59,29191,0
2016-10-25,40.541,40.737,40.245,40.59,24650,0
2016-10-26,40.295,40.835,39.999,40.786,28059,0
2016-10-27,40.884,40.983,40.049,40.442,23856,0
2016-10-28,40.541,40.59,39.901,40.196,20748,0
2016-10-31,40.344,40.983,39.975,40.638,66369,0
2016-11-01,40.786,40.786,39.753,39.901,29497,0
2016-11-02,39.705,40.147,38.919,39.361,18194,0
2016-11-03,39.459,39.901,39.125,39.459,14454,0
2016-11-04,39.411,39.951,38.919,39.066,18690,0
2016-11-07,39.951,41.278,39.361,41.278,27007,0
2016-11-08,41.032,41.08,40.074,41.032,26519,0
2016-11-09,41.08,43.833,40.934,43.635,62309,0
2016-11-10,44.127,45.7,44.127,45.553,46096,0
2016-11-11,45.356,48.796,44.668,48.453,74234,0
2016-11-14,48.943,49.287,46.782,47.961,43932,0
2016-11-15,47.518,48.5,45.995,48.207,31133,0
2016-11-16,47.812,48.108,43.931,47.912,37048,0
2016-11-17,47.862,47.89,44.488,47.272,35051,0
2016-11-18,47.224,49.14,46.893,49.14,42470,0
2016-11-21,49.238,49.238,48.403,48.845,16743,0
2016-11-22,49.14,49.582,48.796,49.483,27964,0
2016-11-23,49.337,50.123,48.845,49.975,16686,0
2016-11-25,50.024,50.024,49.313,50.024,5897,0
2016-11-28,49.631,49.688,48.649,48.895,21491,0
2016-11-29,48.746,49.79,48.746,49.385,15104,0
2016-11-30,49.779,49.975,47.805,48.796,25419,0
2016-12-01,48.992,49.975,48.599,49.828,34767,0
2016-12-02,49.385,49.975,49.14,49.287,17228,0
2016-12-05,49.681,50.762,49.189,50.614,28898,0
2016-12-06,51.056,51.302,50.516,51.155,31281,0
2016-12-07,51.155,52.383,51.155,51.94,38676,0
2016-12-08,52.039,53.562,51.793,53.072,43682,0
2016-12-09,53.268,54.889,52.923,54.839,42206,0
2016-12-12,54.742,55.135,53.464,53.71,36986,0
2016-12-13,54.103,54.889,53.268,54.447,27815,0
2016-12-14,54.152,54.397,53.219,53.415,22540,0
2016-12-15,53.759,55.135,53.464,54.496,41130,0
2016-12-16,54.791,55.724,53.514,53.808,68081,0
2016-12-19,53.661,54.546,52.973,53.808,31801,0
2016-12-20,54.25,55.331,53.661,54.103,38470,0
2016-12-21,54.054,54.447,53.268,54.005,19646,0
2016-12-22,54.103,54.3,53.365,53.759,22224,0
2016-12-23,53.906,54.103,52.923,54.005,14713,0
2016-12-27,54.201,55.381,53.169,54.152,21194,0
2016-12-28,54.496,54.643,53.514,54.005,26062,0
2016-12-29,54.152,54.546,53.169,53.464,20728,0
2016-12-30,53.829,54.026,53.238,53.928,57032,0
2017-01-03,54.569,54.717,52.991,53.533,36180,0
2017-01-04,53.829,54.47,52.843,53.977,20262,0
2017-01-05,53.287,53.484,52.2,52.596,15183,0
2017-01-06,52.794,52.891,52.103,52.25,15494,0
2017-01-09,52.053,52.103,51.165,51.313,16917,0
2017-01-10,51.609,52.206,50.721,51.757,25952,0
2017-01-11,51.609,52.497,51.066,52.3,20540,0
2017-01-12,52.25,52.25,50.277,50.968,11979,0
2017-01-13,51.313,52.3,51.313,51.707,12977,0
2017-01-17,50.193,50.524,49.438,49.537,18743,0
2017-01-18,50.03,50.178,49.487,50.079,27246,0
2017-01-19,50.227,51.954,49.043,49.537,14765,0
2017-01-20,49.241,50.277,49.241,49.931,14711,0
2017-01-23,49.882,50.129,49.241,49.931,22639,0
2017-01-24,50.277,51.806,49.635,51.559,31039,0
2017-01-25,51.757,52.744,51.115,51.215,39886,0
2017-01-26,51.017,51.066,50.474,50.819,17986,0
2017-01-27,50.968,50.968,50.129,50.622,19600,0
2017-01-30,49.931,49.931,48.898,49.043,19599,0
2017-01-31,48.697,49.487,48.55,49.388,26026,0
2017-02-01,49.734,50.474,48.994,49.241,18942,0
2017-02-02,49.191,49.191,47.958,48.5,19100,0
2017-02-03,49.34,49.783,49.093,49.734,14992,0
2017-02-06,49.685,50.277,49.241,49.388,18459,0
2017-02-07,49.783,49.783,48.624,48.994,14049,0
2017-02-08,48.452,48.452,46.724,47.465,25369,0
2017-02-09,47.859,48.797,46.724,47.958,20673,0
2017-02-10,48.253,48.994,48.253,48.944,16716,0
2017-02-13,49.29,49.635,48.747,49.241,25454,0
2017-02-14,48.846,49.931,48.599,49.833,19527,0
2017-02-15,49.833,50.277,48.928,50.227,18335,0
2017-02-16,50.326,50.474,49.783,50.375,16934,0
2017-02-17,50.375,50.869,50.178,50.819,27576,0
2017-02-21,50.968,50.968,50.326,50.573,13224,0
2017-02-22,50.968,51.115,50.671,50.819,13658,0
2017-02-23,51.115,51.165,50.178,51.066,11943,0
2017-02-24,50.425,50.77,50.425,50.622,9040,0
2017-02-27,50.474,50.77,50.178,50.425,20820,0
2017-02-28,50.326,50.425,49.241,49.388,18034,0
2017-03-01,50.227,51.462,50.178,50.869,26696,0
2017-03-02,50.869,50.869,49.537,49.734,19496,0
2017-03-03,50.079,51.017,49.241,49.981,16501,0
2017-03-06,49.34,50.474,49.34,50.326,23567,0
2017-03-07,50.129,50.277,49.882,50.129,30640,0
2017-03-08,50.524,51.462,49.833,49.981,46454,0
2017-03-09,50.178,50.474,49.734,49.882,19787,0
2017-03-10,50.227,50.227,49.635,49.882,24753,0
2017-03-13,49.734,50.671,49.734,50.326,17795,0
2017-03-14,49.907,50.671,49.438,50.277,12998,0
2017-03-15,50.696,51.115,50.277,50.721,23013,0
2017-03-16,50.968,51.51,50.425,50.77,20936,0
2017-03-17,50.622,51.165,50.079,51.066,38525,0
2017-03-20,50.918,51.066,49.833,49.882,27266,0
2017-03-21,50.129,50.129,46.971,47.021,34382,0
2017-03-22,46.971,47.909,46.971,47.859,36588,0
2017-03-23,47.662,48.896,47.465,48.353,21261,0
2017-03-24,48.67,49.066,48.422,48.818,24220,0
2017-03-27,48.025,48.824,48.025,48.571,15232,0
2017-03-28,48.471,49.859,48.372,49.661,32333,0
2017-03-29,49.562,49.909,49.066,49.215,24741,0
2017-03-30,49.364,50.801,49.364,50.652,23419,0
2017-03-31,50.504,50.627,49.612,50.058,33323,0
2017-04-03,50.206,50.206,49.066,49.859,22616,0
2017-04-04,50.256,50.256,48.62,49.364,25066,0
2017-04-05,49.661,50.008,47.629,47.728,31533,0
2017-04-06,47.927,48.725,47.777,48.323,24830,0
2017-04-07,48.075,48.471,47.877,48.174,24947,0
2017-04-10,48.075,48.719,47.331,48.571,64266,0
2017-04-11,48.273,49.116,48.125,49.066,27251,0
2017-04-12,48.769,48.769,48.025,48.125,21666,0
2017-04-13,47.927,47.976,46.985,47.083,18732,0
2017-04-17,47.282,47.777,46.836,47.777,16267,0
2017-04-18,47.431,48.372,47.431,48.174,18738,0
2017-04-19,48.372,48.868,48.224,48.422,27167,0
2017-04-20,49.562,50.652,48.204,49.909,59653,0
2017-04-21,49.909,50.355,49.364,49.859,23670,0
2017-04-24,51.148,52.104,51.048,51.99,36929,0
2017-04-25,51.892,52.338,51.296,51.693,55135,0
2017-04-26,51.296,53.18,51.296,52.188,43198,0
2017-04-27,52.288,52.288,51.296,51.842,24419,0
2017-04-28,51.792,51.792,49.612,49.71,24253,0
2017-05-01,50.306,51.519,49.909,51.098,31533,0
2017-05-02,51.644,51.644,50.246,50.801,30190,0
2017-05-03,50.355,50.652,50.156,50.355,16030,0
2017-05-04,50.702,50.95,50.107,50.652,8239,0
2017-05-05,50.597,50.9,50.008,50.801,21627,0
2017-05-08,50.504,51.296,50.355,51.148,26426,0
2017-05-09,51.148,51.892,50.454,51,27491,0
2017-05-10,50.752,51.198,50.306,50.454,13653,0
2017-05-11,50.107,50.206,49.116,49.413,11947,0
2017-05-12,49.116,49.264,48.273,48.918,22069,0
2017-05-15,49.314,49.859,49.066,49.81,11877,0
2017-05-16,49.71,50.355,49.487,50.206,19659,0
2017-05-17,48.868,49.364,48.125,48.372,31113,0
2017-05-18,48.471,49.215,48.471,48.62,17302,0
2017-05-19,48.571,48.918,47.827,48.075,23298,0
2017-05-22,48.323,48.967,47.777,48.818,15547,0
2017-05-23,48.521,49.81,48.521,49.562,15285,0
2017-05-24,49.413,50.206,48.868,49.314,18687,0
2017-05-25,49.463,50.156,49.017,49.413,15345,0
2017-05-26,49.512,49.512,48.62,49.066,11291,0
2017-05-30,48.62,49.017,48.125,48.818,15997,0
2017-05-31,48.125,48.67,48.025,48.521,22543,0
2017-06-01,48.62,49.71,48.075,49.661,28961,0
2017-06-02,49.512,51.198,48.818,50.058,20394,0
2017-06-05,49.562,50.95,49.215,49.413,14533,0
2017-06-06,48.868,49.661,48.818,48.868,15555,0
2017-06-07,49.264,50.206,49.116,49.413,16269,0
2017-06-08,48.967,52.288,48.967,51.148,26184,0
2017-06-09,51.247,53.626,51.247,53.13,31807,0
2017-06-12,53.626,54.617,52.188,52.387,25451,0
2017-06-13,52.734,54.469,52.585,53.031,59754,0
2017-06-14,51.742,53.477,51.742,53.279,24388,0
2017-06-15,48.125,53.874,48.125,53.13,22793,0
2017-06-16,52.04,53.279,52.04,52.982,42710,0
2017-06-19,53.13,53.576,52.486,53.18,22566,0
2017-06-20,52.784,52.784,52.09,52.288,11583,0
2017-06-21,52.536,53.13,51.99,52.04,24542,0
2017-06-22,52.04,52.833,51.466,51.742,16139,0
2017-06-23,52.04,52.338,51.544,52.139,60171,0
2017-06-26,52.684,53.576,51.792,52.436,31045,0
2017-06-27,52.536,53.18,51.99,52.238,17025,0
2017-06-28,52.436,53.725,52.04,53.13,19330,0
2017-06-29,53.718,54.066,52.523,53.917,27664,0
2017-06-30,54.066,54.066,52.647,53.27,26126,0
2017-07-03,53.817,55.211,53.319,54.514,27939,0
2017-07-05,54.365,54.365,53.071,53.917,17363,0
2017-07-06,53.519,53.867,52.871,53.17,13982,0
2017-07-07,53.618,54.016,53.021,54.016,14430,0
2017-07-10,54.016,54.066,53.17,53.17,16231,0
2017-07-11,53.071,53.17,52.299,53.021,22577,0
2017-07-12,53.021,53.668,52.473,52.722,38869,0
2017-07-13,52.672,52.971,52.224,52.249,19819,0
2017-07-14,51.975,52.622,51.527,52.423,26632,0
2017-07-17,52.025,52.958,51.709,52.672,39079,0
2017-07-18,52.224,53.021,51.776,51.876,33561,0
2017-07-19,51.975,52.672,51.378,51.776,15956,0
2017-07-20,53.27,54.564,51.477,52.772,29967,0
2017-07-21,53.469,53.967,52.174,52.423,32666,0
2017-07-24,52.075,52.772,51.776,52.473,62564,0
2017-07-25,53.319,53.319,52.374,52.672,32761,0
2017-07-26,52.722,53.021,51.378,51.876,36800,0
2017-07-27,51.925,52.473,50.78,51.577,28053,0
2017-07-28,51.527,51.627,51.129,51.278,14828,0
2017-07-31,51.677,52.174,51.353,51.726,25323,0
2017-08-01,52.025,52.573,51.776,52.523,22332,0
2017-08-02,52.374,52.672,51.677,52.324,18216,0
2017-08-03,52.274,52.423,51.925,52.025,26666,0
2017-08-04,51.975,52.423,51.801,52.125,16208,0
2017-08-07,51.826,52.324,51.726,52.324,19682,0
2017-08-08,51.675,53.071,51.577,51.726,19237,0
2017-08-09,50.88,51.428,49.785,50.432,31246,0
2017-08-10,50.133,50.133,49.436,49.536,17809,0
2017-08-11,49.635,49.735,48.391,48.64,16046,0
2017-08-14,49.088,50.332,49.088,50.283,20199,0
2017-08-15,50.183,50.532,48.889,49.138,19278,0
2017-08-16,49.287,49.486,48.192,48.889,27806,0
2017-08-17,48.441,48.839,47.445,47.495,25005,0
2017-08-18,47.296,48.54,47.296,48.241,19805,0
2017-08-21,48.291,48.689,47.744,48.49,27667,0
2017-08-22,48.689,48.839,48.391,48.665,8074,0
2017-08-23,48.192,48.789,48.192,48.291,10650,0
2017-08-24,48.49,48.689,48.192,48.689,8823,0
2017-08-25,48.739,49.038,48.54,48.739,8501,0
2017-08-28,48.789,48.889,48.142,48.49,13674,0
2017-08-29,47.993,49.088,47.843,48.988,18697,0
2017-08-30,48.689,49.237,48.689,49.138,17879,0
2017-08-31,49.187,49.934,49.187,49.586,25554,0
2017-09-01,49.536,49.934,48.64,49.785,8992,0
2017-09-05,49.436,49.586,48.391,48.49,14735,0
2017-09-06,48.839,49.187,48.54,48.689,14063,0
2017-09-07,48.789,48.789,47.694,47.793,31101,0
2017-09-08,47.843,48.689,47.594,48.092,26266,0
2017-09-11,48.938,49.586,48.391,49.287,36385,0
2017-09-12,49.461,51.179,49.461,50.88,29886,0
2017-09-13,50.432,52.025,50.432,51.278,37713,0
2017-09-14,51.378,51.477,50.532,50.631,9368,0
2017-09-15,50.78,50.88,50.083,50.432,53744,0
2017-09-18,49.909,50.98,49.81,50.631,21269,0
2017-09-19,50.183,51.278,50.183,50.93,14668,0
2017-09-20,50.78,51.921,50.631,51.726,21649,0
2017-09-21,51.776,52.274,51.726,51.876,16184,0
2017-09-22,51.677,52.722,51.677,52.573,8538,0
2017-09-25,52.772,52.871,52.473,52.672,11519,0
2017-09-26,53.071,53.568,52.672,53.27,20480,0
2017-09-27,53.618,55.61,53.27,54.913,40034,0
2017-09-28,55.211,55.709,53.618,55.51,22976,0
2017-09-29,55.65,56,55.15,55.65,32659,0
2017-10-02,55.7,56.65,55.35,56.55,24138,0
2017-10-03,56.8,56.8,55.9,56.55,25814,0
2017-10-04,56.3,56.5,55.55,56,21074,0
2017-10-05,55.95,56.85,55.95,56.8,24486,0
2017-10-06,56.5,57,55.8625,56.65,35138,0
2017-10-09,56.05,56.6,56,56.4,15828,0
2017-10-10,56.5,57.3,56.25,57.3,22275,0
2017-10-11,57.1,58.05,56.7,57.35,31825,0
2017-10-12,57.72,58.45,57.05,57.1,52137,0
2017-10-13,57.2,57.6,56.65,57,18627,0
2017-10-16,56.85,57.75,56.85,57.25,19839,0
2017-10-17,57.2,57.35,56.1,56.55,13774,0
2017-10-18,56.55,57.2,56.45,56.8,12195,0
2017-10-19,56.55,56.55,55.85,55.95,49164,0
2017-10-20,56.8,56.8,54.75,55,33669,0
2017-10-23,55.05,55.4498,54,54.15,32415,0
2017-10-24,54.25,54.95,54.025,54.35,27744,0
2017-10-25,54.6,55,53.95,54.95,35671,0
2017-10-26,55.25,55.55,54.475,55,23407,0
2017-10-27,54.7,55.75,53.95,55.35,19634,0
2017-10-30,55.1,55.1,53.35,53.55,15320,0
2017-10-31,53.7,54.35,53.6,53.75,24037,0
2017-11-01,54.2,54.6,53,53.45,19635,0
2017-11-02,53.45,54.5,53.45,53.9,27202,0
2017-11-03,53.75,54.05,53.6,53.7,25882,0
2017-11-06,53.55,53.8,52.85,53.4,12733,0
2017-11-07,53.15,53.15,51.25,51.6,22978,0
2017-11-08,51.25,51.85,50.85,51.6,27682,0
2017-11-09,51.05,52.167,50.95,51.7,45820,0
2017-11-10,51.85,52,51.4,51.5,11291,0
