Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.414,10.458,10.352,10.449,12768,0
2005-02-28,10.397,10.458,10.318,10.458,8622,0
2005-03-01,10.37,10.414,10.327,10.37,7326,0
2005-03-02,10.37,10.37,10.37,10.37,915,0
2005-03-03,10.24,10.414,10.24,10.37,8757,0
2005-03-04,10.24,10.423,10.24,10.37,7039,0
2005-03-07,10.336,10.414,10.31,10.414,6934,0
2005-03-08,10.431,10.431,10.327,10.362,801,0
2005-03-09,10.414,10.423,10.388,10.414,2536,0
2005-03-10,10.336,10.423,10.336,10.414,2175,0
2005-03-11,10.44,10.572,10.44,10.545,28967,0
2005-03-14,10.579,10.579,10.51,10.527,5036,0
2005-03-15,10.24,10.414,10.24,10.414,5243,0
2005-03-16,10.414,10.476,10.414,10.44,9270,0
2005-03-17,10.579,10.579,10.414,10.449,13848,0
2005-03-18,10.501,10.519,10.327,10.414,25207,0
2005-03-21,10.336,10.589,10.336,10.431,9314,0
2005-03-22,10.414,10.449,10.414,10.449,2748,0
2005-03-23,10.264,10.431,10.248,10.256,1604,0
2005-03-24,10.177,10.501,10.177,10.431,6146,0
2005-03-28,10.31,10.579,10.301,10.388,12162,0
2005-03-29,10.327,10.535,10.327,10.519,7559,0
2005-03-30,10.327,10.327,10.327,10.327,15889,0
2005-03-31,10.327,10.414,10.24,10.336,10071,0
2005-04-01,10.24,10.449,10.195,10.431,8812,0
2005-04-04,10.501,10.501,10.274,10.414,12502,0
2005-04-05,10.535,10.545,10.397,10.423,14416,0
2005-04-06,10.492,10.492,10.414,10.476,3318,0
2005-04-07,10.545,10.545,10.282,10.458,1604,0
2005-04-08,10.589,11.06,10.414,10.755,55805,0
2005-04-11,10.651,10.79,10.501,10.651,9806,0
2005-04-12,10.414,10.519,10.414,10.431,7715,0
2005-04-13,10.327,10.476,10.327,10.476,5953,0
2005-04-14,10.414,10.44,10.414,10.44,458,0
2005-04-15,10.327,10.501,10.327,10.414,6357,0
2005-04-18,10.414,10.414,10.414,10.414,1147,0
2005-04-19,10.37,10.37,10.37,10.37,520,0
2005-04-20,10.37,10.501,10.37,10.501,2689,0
2005-04-21,10.37,10.589,10.37,10.589,8538,0
2005-04-22,10.763,10.763,10.379,10.545,3088,0
2005-04-25,10.405,10.501,10.388,10.44,1374,0
2005-04-26,10.37,10.492,10.37,10.414,5725,0
2005-04-27,10.414,10.501,10.414,10.501,3435,0
2005-04-28,10.589,10.589,10.336,10.336,1604,0
2005-04-29,10.282,10.579,10.282,10.579,687,0
2005-05-02,10.327,10.458,10.327,10.414,14583,0
2005-05-03,10.414,10.589,10.414,10.589,7150,0
2005-05-04,10.414,10.476,10.414,10.476,230,0
2005-05-05,10.414,10.414,10.414,10.414,491,0
2005-05-06,10.589,10.589,10.476,10.476,801,0
2005-05-09,10.596,10.851,10.596,10.851,11999,0
2005-05-10,10.414,10.747,10.414,10.449,3376,0
2005-05-11,10.414,10.589,10.414,10.589,1755,0
2005-05-13,11.278,11.278,10.414,10.44,16047,0
2005-05-16,10.423,10.423,10.37,10.37,1260,0
2005-05-17,10.388,10.414,10.388,10.414,630,0
2005-05-18,10.467,10.501,10.37,10.467,4680,0
2005-05-19,10.501,10.545,10.458,10.458,1147,0
2005-05-20,10.414,10.651,10.414,10.554,1315,0
2005-05-23,10.379,10.596,10.379,10.535,2060,0
2005-05-24,10.589,10.834,10.579,10.589,13648,0
2005-05-25,10.564,10.676,10.423,10.676,9850,0
2005-05-26,10.501,10.676,10.501,10.676,1883,0
2005-05-27,10.501,10.632,10.501,10.632,1260,0
2005-05-31,10.458,10.719,10.423,10.676,7114,0
2005-06-01,10.423,10.719,10.423,10.719,3265,0
2005-06-02,10.719,10.781,10.51,10.676,5257,0
2005-06-03,10.676,10.676,10.676,10.676,2261,0
2005-06-06,10.676,10.676,10.44,10.589,5048,0
2005-06-07,10.431,10.615,10.405,10.615,1608,0
2005-06-08,10.423,10.632,10.423,10.632,1604,0
2005-06-09,10.431,10.825,10.423,10.519,9978,0
2005-06-10,10.825,10.851,10.554,10.851,1260,0
2005-06-13,10.799,10.799,10.484,10.484,343,0
2005-06-15,10.467,10.545,10.467,10.51,6872,0
2005-06-16,10.492,10.492,10.467,10.467,1716,0
2005-06-17,10.467,10.808,10.467,10.676,15268,0
2005-06-21,10.51,10.51,10.467,10.467,1953,0
2005-06-22,10.467,10.719,10.449,10.719,3910,0
2005-06-23,10.467,10.564,10.467,10.554,1661,0
2005-06-24,10.484,10.484,10.484,10.484,574,0
2005-06-27,10.467,10.632,10.467,10.632,1426,0
2005-06-28,10.589,10.589,10.467,10.579,3788,0
2005-06-29,10.694,10.694,10.501,10.554,2892,0
2005-06-30,10.467,10.738,10.397,10.545,14420,0
2005-07-01,10.545,10.545,10.545,10.545,1147,0
2005-07-05,10.545,10.545,10.161,10.327,11437,0
2005-07-06,10.37,10.589,10.37,10.37,8985,0
2005-07-07,10.501,10.676,10.37,10.37,1878,0
2005-07-08,10.423,10.747,10.37,10.606,15553,0
2005-07-11,10.414,10.545,10.327,10.44,3234,0
2005-07-12,10.362,10.579,10.362,10.579,1832,0
2005-07-13,10.362,10.501,10.362,10.501,566,0
2005-07-15,10.37,10.763,10.37,10.755,6359,0
2005-07-18,10.763,10.763,10.763,10.763,230,0
2005-07-19,10.501,10.554,10.501,10.545,1542,0
2005-07-20,10.763,11.104,10.755,10.763,1374,0
2005-07-21,10.501,10.501,10.458,10.458,1262,0
2005-07-25,10.527,11.06,10.527,11.06,6858,0
2005-07-26,11.017,11.017,10.458,10.458,3465,0
2005-07-27,10.606,10.816,10.606,10.816,98551,0
2005-07-28,10.895,10.895,10.755,10.816,2634,0
2005-07-29,10.851,11.148,10.816,11.148,9790,0
2005-08-01,10.973,11.104,10.632,10.858,22569,0
2005-08-02,10.747,10.954,10.684,10.728,1716,0
2005-08-03,10.632,10.825,10.632,10.825,231,0
2005-08-04,10.719,10.728,10.711,10.711,2586,0
2005-08-08,10.808,10.842,10.711,10.719,1604,0
2005-08-09,10.651,11.104,10.651,10.851,5439,0
2005-08-10,10.589,11.034,10.589,10.954,16289,0
2005-08-11,11.009,11.104,10.851,11.009,54957,0
2005-08-12,10.851,11.104,10.799,11.034,3490,0
2005-08-15,10.868,10.868,10.816,10.858,8789,0
2005-08-16,11.104,11.104,10.93,10.93,801,0
2005-08-17,11.104,11.104,10.851,10.851,3664,0
2005-08-18,10.851,11.06,10.851,11.034,2175,0
2005-08-19,10.763,10.964,10.763,10.808,1781,0
2005-08-22,11.009,11.009,10.973,10.973,1147,0
2005-08-23,11.051,11.087,11.034,11.087,1820,0
2005-08-24,11.087,11.096,11.087,11.096,2520,0
2005-08-25,11.191,11.2,11.104,11.104,13260,0
2005-08-26,11.017,11.278,11.017,11.278,2175,0
2005-08-29,10.842,11.191,10.842,11.191,2175,0
2005-08-30,11.191,11.191,10.851,10.93,12705,0
2005-08-31,11.096,11.096,10.763,10.763,2935,0
2005-09-01,10.763,11.278,10.589,11.104,11558,0
2005-09-02,11.087,11.2,11.06,11.2,5839,0
2005-09-06,11.278,11.278,11.043,11.07,8253,0
2005-09-07,11.262,11.498,11.191,11.453,16791,0
2005-09-08,11.498,11.498,11.217,11.295,3892,0
2005-09-09,11.506,11.506,11.096,11.262,4821,0
2005-09-12,11.323,11.716,11.287,11.636,12577,0
2005-09-13,11.716,12.022,11.716,12.012,9716,0
2005-09-14,12.022,12.022,11.838,11.846,22804,0
2005-09-15,11.855,12.187,11.855,11.899,33179,0
2005-09-16,12.109,12.275,12.022,12.144,17836,0
2005-09-19,12.065,12.354,12.065,12.293,26217,0
2005-09-20,12.318,12.668,12.318,12.344,14946,0
2005-09-21,12.144,12.205,12.144,12.17,9490,0
2005-09-22,12.354,12.354,12.267,12.3,2404,0
2005-09-23,12.187,12.249,12.187,12.249,5434,0
2005-09-26,12.127,12.275,12.127,12.161,6136,0
2005-09-27,12.127,12.213,11.978,12.073,15850,0
2005-09-28,11.986,12.065,11.935,12.065,5266,0
2005-09-29,12.065,12.065,11.89,11.978,14627,0
2005-09-30,11.89,11.89,11.812,11.812,3003,0
2005-10-03,11.716,12.231,11.691,12.144,3778,0
2005-10-04,12.3,12.3,12.144,12.144,2279,0
2005-10-05,11.89,11.89,11.672,11.7,11113,0
2005-10-06,11.559,11.559,11.419,11.453,4011,0
2005-10-07,11.278,14.109,11.236,14.092,53704,0
2005-10-10,13.026,13.279,12.764,12.808,12135,0
2005-10-11,12.048,12.414,11.795,11.978,3203,0
2005-10-12,12.022,12.04,11.943,11.943,2337,0
2005-10-13,11.996,12.022,11.996,12.004,801,0
2005-10-14,11.89,12.004,11.716,11.716,730,0
2005-10-17,11.585,11.716,11.453,11.453,2638,0
2005-10-18,11.419,11.419,11.236,11.236,5542,0
2005-10-19,11.104,11.359,11.017,11.295,2405,0
2005-10-20,11.278,11.359,11.278,11.359,2175,0
2005-10-21,11.489,11.663,11.489,11.663,3209,0
2005-10-24,11.349,12.144,11.349,12.127,6839,0
2005-10-25,11.935,11.935,11.89,11.89,574,0
2005-10-26,11.829,11.829,11.829,11.829,459,0
2005-10-27,11.733,11.733,11.716,11.733,458,0
2005-10-28,11.873,11.978,11.873,11.978,343,0
2005-10-31,12.144,12.231,12.109,12.187,9957,0
2005-11-01,11.935,12.231,11.935,12.231,6979,0
2005-11-02,12.022,12.022,11.227,11.716,3088,0
2005-11-03,11.724,11.935,11.716,11.716,1374,0
2005-11-04,11.716,11.716,11.716,11.716,1489,0
2005-11-08,11.54,11.54,11.374,11.401,853,0
2005-11-09,11.295,11.41,11.295,11.41,523,0
2005-11-10,11.278,11.585,11.278,11.585,915,0
2005-11-11,11.585,11.838,11.453,11.453,2930,0
2005-11-14,11.716,11.882,11.2,11.525,5124,0
2005-11-15,11.691,11.75,11.359,11.359,3557,0
2005-11-17,11.453,11.453,11.453,11.453,114,0
2005-11-18,11.627,11.724,11.576,11.576,2860,0
2005-11-21,11.803,12.144,11.803,12.135,3555,0
2005-11-22,11.89,11.89,11.89,11.89,2354,0
2005-11-25,11.627,11.716,11.627,11.716,915,0
2005-11-28,11.272,11.978,11.272,11.978,5860,0
2005-11-29,11.978,12.161,11.978,12.161,1260,0
2005-11-30,11.917,12.231,11.917,12.231,1030,0
2005-12-01,12.231,12.354,12.231,12.231,3197,0
2005-12-02,11.978,12.231,11.978,12.231,7439,0
2005-12-05,12.196,12.363,12.196,12.231,5624,0
2005-12-06,12.363,12.406,12.318,12.406,3202,0
2005-12-07,12.318,12.45,12.17,12.45,3056,0
2005-12-08,12.494,12.755,12.24,12.275,7275,0
2005-12-09,12.275,12.275,12.057,12.057,1184,0
2005-12-12,12.275,12.318,12.065,12.267,3858,0
2005-12-13,12.388,12.676,12.388,12.676,2429,0
2005-12-14,12.712,12.712,12.414,12.581,1931,0
2005-12-15,12.363,12.363,12.223,12.223,1201,0
2005-12-16,12.336,12.336,12.231,12.231,1260,0
2005-12-19,12.17,12.668,11.909,12.668,1147,0
2005-12-20,12.441,12.441,12.31,12.31,1591,0
2005-12-21,12.179,12.179,11.978,11.978,5995,0
2005-12-22,11.89,12.144,11.89,11.935,1441,0
2005-12-27,11.724,12.065,11.716,11.846,5468,0
2005-12-28,11.716,12.031,11.716,12.031,1152,0
2005-12-29,11.873,12.135,11.846,12.135,687,0
2005-12-30,12.022,12.135,12.022,12.135,1030,0
2006-01-03,12.135,12.144,12.048,12.065,15482,0
2006-01-04,11.909,11.909,11.778,11.909,2520,0
2006-01-05,11.787,11.935,11.787,11.935,12836,0
2006-01-06,11.672,11.882,11.627,11.838,13677,0
2006-01-09,11.585,11.821,11.585,11.716,17243,0
2006-01-10,11.585,11.724,11.585,11.716,19372,0
2006-01-11,11.803,11.935,11.716,11.89,30798,0
2006-01-12,11.716,11.89,11.716,11.89,17056,0
2006-01-13,11.716,11.803,11.498,11.778,2655,0
2006-01-17,11.846,11.935,11.803,11.935,4463,0
2006-01-18,11.594,11.935,11.594,11.89,26113,0
2006-01-19,11.917,12.144,11.882,12.144,26784,0
2006-01-20,12.213,12.406,11.978,12.065,37947,0
2006-01-23,12.144,12.144,11.803,12.004,7599,0
2006-01-24,12.057,12.231,12.057,12.144,7731,0
2006-01-25,12.144,12.275,12.144,12.144,1969,0
2006-01-26,12.144,12.144,12.127,12.144,3636,0
2006-01-27,11.969,11.969,11.803,11.925,4562,0
2006-01-30,12.04,12.04,11.795,11.925,3782,0
2006-01-31,12.065,12.109,12.065,12.083,4634,0
2006-02-01,11.855,11.925,11.821,11.925,16888,0
2006-02-02,12.109,12.109,11.716,11.838,6467,0
2006-02-06,12.127,12.144,12.04,12.048,1260,0
2006-02-07,11.803,12.275,11.759,11.846,4882,0
2006-02-08,11.978,12.144,11.978,12.135,5423,0
2006-02-09,12.127,12.127,11.978,11.986,458,0
2006-02-10,11.986,12.563,11.986,12.057,13983,0
2006-02-13,12.406,12.494,12.153,12.476,30164,0
2006-02-14,12.24,12.494,12.1,12.293,6771,0
2006-02-15,12.083,12.275,11.978,11.978,26959,0
2006-02-16,12.048,12.144,11.855,11.969,30426,0
2006-02-17,11.978,12.144,11.935,11.943,9983,0
2006-02-21,11.899,11.943,11.846,11.846,11917,0
2006-02-22,11.846,11.846,11.716,11.716,5564,0
2006-02-23,12.012,12.012,11.716,11.943,15755,0
2006-02-24,11.978,12.1,11.278,12.031,25465,0
2006-02-27,12.223,12.223,11.795,11.795,1945,0
2006-02-28,11.724,12.109,11.724,12.1,2392,0
2006-03-01,11.935,11.935,11.899,11.935,2863,0
2006-03-02,11.935,12.109,11.935,12.1,2661,0
2006-03-03,11.953,12.109,11.935,12.109,3490,0
2006-03-06,12.073,12.073,11.978,11.978,458,0
2006-03-07,12.065,12.065,11.733,11.978,2634,0
2006-03-08,11.899,11.899,11.89,11.899,458,0
2006-03-09,12.1,12.1,11.935,11.969,574,0
2006-03-10,12.1,12.109,11.925,11.925,2550,0
2006-03-13,11.935,12.144,11.89,11.953,8238,0
2006-03-14,12.127,12.144,11.96,11.96,5174,0
2006-03-15,12.144,12.144,11.935,12.144,11330,0
2006-03-16,11.996,11.996,11.716,11.803,10329,0
2006-03-17,11.89,12.144,11.89,12.144,2748,0
2006-03-20,12.109,12.144,12.065,12.127,11305,0
2006-03-21,11.986,12.127,11.986,12.127,2520,0
2006-03-22,12.161,12.161,11.978,12.065,3812,0
2006-03-23,12.223,12.223,11.89,11.89,4664,0
2006-03-24,11.89,12.144,11.89,11.978,1944,0
2006-03-27,11.978,12.196,11.716,12.127,8965,0
2006-03-28,11.943,12.092,11.935,12.092,2060,0
2006-03-29,11.943,11.943,11.899,11.899,343,0
2006-03-30,11.935,12.153,11.935,12.048,1606,0
2006-03-31,12.057,12.205,12.057,12.205,3853,0
2006-04-03,12.144,12.354,11.935,12.127,6601,0
2006-04-04,12.257,12.267,12.135,12.135,721,0
2006-04-05,12.257,12.257,12.118,12.187,5843,0
2006-04-06,12.205,12.354,12.205,12.344,5850,0
2006-04-07,12.363,12.388,12.363,12.388,6613,0
2006-04-10,12.528,12.528,12.031,12.318,8845,0
2006-04-11,12.354,12.519,12.187,12.275,17594,0
2006-04-12,12.187,12.476,11.978,12.231,6866,0
2006-04-13,12.231,12.24,12.231,12.231,1716,0
2006-04-17,11.996,12.179,11.943,12.179,4689,0
2006-04-18,11.935,12.144,11.803,12.144,4259,0
2006-04-19,12.065,12.179,12.065,12.179,3418,0
2006-04-20,12.1,12.1,11.909,11.909,419,0
2006-04-21,11.935,12.118,11.935,12.118,2505,0
2006-04-24,12.022,12.109,12.022,12.109,2007,0
2006-04-25,11.89,12.048,11.89,11.943,8197,0
2006-04-26,12.022,12.1,12.012,12.022,4003,0
2006-04-27,12.135,12.135,11.943,11.943,2111,0
2006-04-28,11.943,11.943,11.935,11.935,1186,0
2006-05-01,12.065,12.153,11.978,12.048,15022,0
2006-05-02,11.996,12.065,11.978,12.065,4408,0
2006-05-03,12.109,12.109,12.109,12.109,1809,0
2006-05-04,12.458,12.458,12.092,12.092,4004,0
2006-05-05,12.092,12.476,11.935,12.476,6437,0
2006-05-08,12.363,12.363,12.144,12.31,13637,0
2006-05-09,12.267,12.31,11.986,12.144,347973,0
2006-05-10,12.318,12.318,11.935,11.943,14357,0
2006-05-11,12.205,12.205,11.953,12.04,11776,0
2006-05-12,12.118,12.118,12.031,12.031,2060,0
2006-05-15,12.057,12.144,11.943,11.943,3318,0
2006-05-16,12.065,12.065,11.873,11.873,6379,0
2006-05-17,11.943,12.031,11.768,12.012,7490,0
2006-05-18,11.899,12.065,11.899,12.065,801,0
2006-05-19,12.065,12.1,12.065,12.1,2175,0
2006-05-22,11.925,11.935,11.787,11.935,5494,0
2006-05-23,11.778,11.935,11.768,11.768,4987,0
2006-05-24,11.585,11.75,11.532,11.75,2520,0
2006-05-25,11.672,12.065,11.672,11.953,2854,0
2006-05-26,11.636,11.935,11.627,11.935,1223,0
2006-05-31,11.996,12.065,11.795,11.935,4354,0
2006-06-01,11.917,12.004,11.716,11.953,4305,0
2006-06-02,11.663,11.864,11.663,11.864,574,0
2006-06-05,11.846,11.846,11.716,11.829,3202,0
2006-06-06,11.829,12.057,11.829,11.953,13272,0
2006-06-07,11.953,11.953,11.925,11.925,7240,0
2006-06-08,11.829,12.065,11.829,12.065,2752,0
2006-06-09,11.846,11.846,11.829,11.838,790,0
2006-06-12,11.829,12.04,11.516,11.585,12443,0
2006-06-13,11.75,11.864,11.672,11.672,6629,0
2006-06-14,11.969,11.969,11.663,11.708,7050,0
2006-06-15,11.716,12.048,11.716,12.048,5150,0
2006-06-16,11.759,12.127,11.759,12.048,7539,0
2006-06-19,12.048,12.048,12.048,12.048,3482,0
2006-06-20,12.048,12.109,12.048,12.109,5977,0
2006-06-21,12.109,12.144,12.022,12.022,8795,0
2006-06-22,12.048,12.057,12.048,12.048,1179,0
2006-06-23,12.048,12.187,12.048,12.048,2289,0
2006-06-26,12.048,12.048,12.048,12.048,4502,0
2006-06-27,12.127,12.127,12.048,12.048,5470,0
2006-06-28,12.048,12.048,12.048,12.048,343,0
2006-06-29,12.048,12.057,12.048,12.048,7439,0
2006-06-30,12.144,12.187,12.073,12.153,7158,0
2006-07-03,12.144,12.187,12.144,12.144,3541,0
2006-07-05,12.144,12.144,12.144,12.144,650,0
2006-07-06,12.17,12.17,12.153,12.153,1088,0
2006-07-07,12.17,12.179,12.144,12.144,1850,0
2006-07-10,12.073,12.073,12.065,12.065,1030,0
2006-07-11,12.144,12.231,12.083,12.231,5327,0
2006-07-12,12.109,12.257,12.065,12.065,7055,0
2006-07-13,12.073,12.354,11.829,11.978,6595,0
2006-07-14,11.89,11.89,11.89,11.89,1491,0
2006-07-17,11.855,11.917,11.549,11.716,4279,0
2006-07-18,11.716,11.724,11.627,11.627,3964,0
2006-07-19,11.559,11.882,11.559,11.759,2653,0
2006-07-20,11.716,12.048,11.716,12.048,687,0
2006-07-21,11.812,11.812,11.812,11.812,574,0
2006-07-24,11.724,12.065,11.716,12.065,1716,0
2006-07-25,11.96,11.96,11.803,11.882,915,0
2006-07-26,11.724,11.846,11.724,11.846,865,0
2006-07-27,11.846,12.118,11.295,11.663,18232,0
2006-07-28,11.672,11.672,11.401,11.516,7026,0
2006-07-31,11.576,11.62,11.54,11.62,2058,0
2006-08-01,11.627,11.75,11.627,11.75,7326,0
2006-08-02,11.663,11.741,11.663,11.663,880,0
2006-08-03,11.663,11.838,11.663,11.838,10647,0
2006-08-04,11.846,12.022,11.846,12.022,1489,0
2006-08-07,12.179,12.187,11.935,11.935,1599,0
2006-08-08,11.778,11.795,11.627,11.716,3949,0
2006-08-09,12.057,12.073,11.935,12.022,4463,0
2006-08-10,12.127,12.144,11.978,12.022,15417,0
2006-08-11,12.065,12.065,11.446,11.498,42292,0
2006-08-14,11.846,12.012,11.654,11.873,11488,0
2006-08-15,12.012,12.127,11.812,12.083,7367,0
2006-08-16,11.909,11.996,11.803,11.935,6364,0
2006-08-17,12.144,12.144,11.935,12.144,12804,0
2006-08-18,12.187,12.187,11.812,11.978,9267,0
2006-08-21,12.048,12.048,11.978,11.978,5266,0
2006-08-22,11.733,12.275,11.733,12.275,5406,0
2006-08-23,12.083,12.083,11.978,11.978,1229,0
2006-08-24,12.144,12.144,11.935,11.978,6524,0
2006-08-28,12.144,12.144,12.065,12.065,7990,0
2006-08-29,12.065,12.144,11.935,12.127,5862,0
2006-08-30,12.048,12.109,11.978,12.022,1830,0
2006-08-31,12.022,12.083,11.724,11.996,7914,0
2006-09-01,11.89,12.065,11.89,11.978,9870,0
2006-09-05,11.935,12.127,11.935,12.048,10867,0
2006-09-06,11.855,12.057,11.846,12.057,3221,0
2006-09-07,12.022,12.065,11.996,12.057,2000,0
2006-09-08,11.935,12.073,11.935,12.073,547,0
2006-09-11,12.073,12.363,12.073,12.275,3781,0
2006-09-12,12.022,12.381,12.022,12.065,6972,0
2006-09-13,12.065,12.127,11.882,12.127,6185,0
2006-09-14,11.846,12.083,11.778,12.083,2692,0
2006-09-15,11.909,12.363,11.803,12.363,4062,0
2006-09-18,12.327,12.327,11.75,11.978,18044,0
2006-09-19,11.899,12.127,11.899,11.899,4578,0
2006-09-20,11.935,12.318,11.925,12.031,10303,0
2006-09-21,12.144,12.196,11.899,11.996,10813,0
2006-09-22,12.127,12.135,11.978,12.135,4305,0
2006-09-25,12.213,12.213,12.144,12.144,4279,0
2006-09-26,12.144,12.257,12.144,12.144,3252,0
2006-09-27,12.031,12.187,12.031,12.187,3204,0
2006-09-28,12.231,12.318,12.144,12.293,10258,0
2006-09-29,12.318,12.336,12.275,12.336,1572,0
2006-10-02,12.153,12.354,12.144,12.161,6986,0
2006-10-03,12.24,12.24,12.153,12.153,1328,0
2006-10-04,12.249,12.431,12.249,12.431,2371,0
2006-10-05,12.423,12.799,12.423,12.581,13715,0
2006-10-06,12.676,12.852,12.388,12.573,13815,0
2006-10-09,12.625,12.878,12.537,12.573,17537,0
2006-10-10,12.414,12.93,12.414,12.563,14948,0
2006-10-11,12.554,12.554,12.468,12.468,230,0
2006-10-12,12.45,12.45,12.318,12.318,574,0
2006-10-13,12.554,12.554,12.476,12.476,574,0
2006-10-16,12.528,12.825,12.528,12.825,1551,0
2006-10-17,12.563,12.616,12.563,12.616,1474,0
2006-10-18,12.79,12.79,12.607,12.607,687,0
2006-10-19,12.632,12.632,12.528,12.528,2166,0
2006-10-20,12.528,12.581,12.528,12.581,343,0
2006-10-23,12.528,12.528,12.3,12.336,3095,0
2006-10-24,12.336,12.363,12.336,12.363,293,0
2006-10-25,12.476,12.476,12.3,12.441,1030,0
2006-10-26,12.363,12.363,12.161,12.267,6058,0
2006-10-27,12.344,12.695,12.213,12.213,4242,0
2006-10-30,12.135,12.327,12.135,12.318,2183,0
2006-10-31,12.318,12.318,12.318,12.318,230,0
2006-11-01,12.545,12.545,12.344,12.344,2752,0
2006-11-02,12.503,12.554,12.414,12.414,2175,0
2006-11-03,12.213,12.503,12.213,12.293,1490,0
2006-11-06,12.318,12.388,12.318,12.388,230,0
2006-11-07,12.573,12.581,12.275,12.406,6337,0
2006-11-08,12.249,12.249,12.213,12.213,1060,0
2006-11-09,12.363,12.363,12.363,12.363,1252,0
2006-11-10,11.873,12.284,11.873,12.223,7291,0
2006-11-13,12.3,12.545,12.205,12.371,3898,0
2006-11-14,12.528,12.528,11.935,12.231,8315,0
2006-11-15,12.144,12.231,12.144,12.213,5977,0
2006-11-16,12.231,12.398,12.231,12.371,14378,0
2006-11-17,12.231,12.344,12.231,12.327,8414,0
2006-11-20,12.406,12.414,12.153,12.406,9264,0
2006-11-21,12.3,12.406,12.196,12.196,1489,0
2006-11-22,12.318,12.318,12.318,12.318,230,0
2006-11-24,12.318,12.318,12.318,12.318,114,0
2006-11-27,12.354,12.581,12.354,12.363,12004,0
2006-11-28,12.205,12.494,12.161,12.363,9346,0
2006-11-29,12.24,12.318,12.073,12.318,1604,0
2006-11-30,12.205,12.257,12.205,12.249,977,0
2006-12-01,12.231,12.344,12.231,12.257,2781,0
2006-12-04,12.249,12.363,12.144,12.275,1347,0
2006-12-05,12.354,12.363,12.354,12.363,348,0
2006-12-06,12.363,12.414,12.318,12.354,4578,0
2006-12-08,12.363,12.363,12.363,12.363,1077,0
2006-12-11,12.45,12.625,12.398,12.625,8276,0
2006-12-12,12.65,12.668,12.503,12.632,5260,0
2006-12-13,12.773,12.782,12.45,12.782,8865,0
2006-12-14,12.782,12.799,12.581,12.581,3992,0
2006-12-15,12.371,12.423,12.223,12.223,10621,0
2006-12-18,12.641,12.65,12.196,12.3,3263,0
2006-12-19,12.354,12.363,12.275,12.363,2443,0
2006-12-20,12.398,12.406,12.293,12.293,687,0
2006-12-21,12.231,12.494,12.205,12.3,2877,0
2006-12-22,12.267,12.485,12.267,12.485,1147,0
2006-12-26,12.381,12.406,12.381,12.406,1413,0
2006-12-27,12.406,12.616,12.406,12.616,7540,0
2006-12-28,12.616,12.616,12.257,12.284,4370,0
2006-12-29,12.398,12.406,12.398,12.406,574,0
2007-01-03,12.275,12.388,12.153,12.318,5642,0
2007-01-04,12.318,12.344,12.24,12.318,9627,0
2007-01-05,12.318,12.406,12.231,12.3,4691,0
2007-01-08,12.363,12.406,12.257,12.318,48836,0
2007-01-09,12.381,12.406,12.318,12.363,9367,0
2007-01-10,12.537,12.537,12.135,12.257,21937,0
2007-01-11,12.144,12.363,12.144,12.275,25899,0
2007-01-12,12.275,12.336,12.275,12.336,1780,0
2007-01-16,12.3,12.363,12.293,12.293,8700,0
2007-01-17,12.381,12.381,12.318,12.354,5750,0
2007-01-18,12.354,12.45,12.327,12.327,8165,0
2007-01-19,12.344,12.414,12.344,12.363,2060,0
2007-01-22,12.363,12.414,12.363,12.414,3435,0
2007-01-23,12.45,12.45,12.318,12.354,6466,0
2007-01-24,12.3,12.371,12.3,12.363,694,0
2007-01-25,12.3,12.327,12.3,12.31,3398,0
2007-01-26,12.318,12.494,12.293,12.485,3435,0
2007-01-29,12.537,12.537,12.406,12.519,1147,0
2007-01-30,12.519,12.563,12.519,12.563,2939,0
2007-01-31,12.441,12.581,12.381,12.494,6420,0
2007-02-01,12.363,12.485,12.179,12.458,21512,0
2007-02-02,12.494,12.519,12.494,12.503,1716,0
2007-02-05,12.406,12.503,12.406,12.468,1079,0
2007-02-06,12.573,12.573,12.363,12.494,10419,0
2007-02-07,12.581,12.625,12.581,12.589,10118,0
2007-02-08,12.599,13.183,12.599,12.949,21796,0
2007-02-09,11.506,13.07,11.506,12.99,42885,0
2007-02-12,12.949,13.803,12.949,13.261,11432,0
2007-02-13,13.279,13.279,13.026,13.279,7628,0
2007-02-14,13.228,13.917,13.104,13.663,22728,0
2007-02-15,13.2,13.708,13.2,13.471,4807,0
2007-02-16,13.778,13.778,13.568,13.568,1200,0
2007-02-20,13.708,13.925,13.708,13.925,6349,0
2007-02-21,13.971,13.971,13.847,13.882,3656,0
2007-02-22,13.682,13.944,13.54,13.944,3861,0
2007-02-23,13.822,13.944,13.663,13.716,14078,0
2007-02-26,13.795,13.917,13.716,13.838,4118,0
2007-02-27,13.795,13.882,13.663,13.663,9501,0
2007-02-28,13.708,13.838,13.663,13.838,9755,0
2007-03-01,13.838,13.838,13.682,13.682,230,0
2007-03-02,13.663,13.795,13.663,13.663,3738,0
2007-03-05,13.663,13.663,12.729,13.017,4522,0
2007-03-06,13.017,13.174,13.017,13.113,3088,0
2007-03-07,13.017,13.017,13.017,13.017,230,0
2007-03-08,12.843,13.157,12.406,13.157,20773,0
2007-03-09,13.017,13.017,12.721,12.886,7098,0
2007-03-12,12.729,13.228,12.66,12.869,25344,0
2007-03-13,13.104,13.122,12.886,12.903,2837,0
2007-03-14,13.045,13.063,12.886,12.886,5049,0
2007-03-16,13.008,13.104,12.886,12.886,1374,0
2007-03-19,13.086,13.104,12.886,13.054,4118,0
2007-03-20,12.886,12.912,12.886,12.912,2852,0
2007-03-21,13.174,13.174,12.843,13.017,7905,0
2007-03-22,12.912,12.912,12.581,12.773,39903,0
2007-03-23,12.676,12.676,12.668,12.668,230,0
2007-03-26,12.66,12.861,12.17,12.581,15679,0
2007-03-27,12.573,12.852,12.267,12.799,4911,0
2007-03-28,12.398,12.616,12.398,12.616,801,0
2007-03-29,12.686,12.958,12.686,12.825,5023,0
2007-03-30,12.528,12.912,12.528,12.808,7554,0
2007-04-02,12.537,12.816,12.468,12.695,15284,0
2007-04-03,12.912,13.279,12.903,13.113,8516,0
2007-04-04,13.141,13.2,12.999,13.063,5024,0
2007-04-05,12.886,13.279,12.886,13.026,9253,0
2007-04-09,13.15,13.2,12.921,13.017,5922,0
2007-04-10,12.999,13.192,12.981,12.999,4299,0
2007-04-11,12.949,13.279,12.949,13.15,12194,0
2007-04-12,13.15,13.445,13.15,13.279,7609,0
2007-04-13,13.323,13.323,12.939,13.192,4233,0
2007-04-16,13.307,13.307,13.045,13.166,5211,0
2007-04-17,12.939,13.21,12.939,13.132,12633,0
2007-04-18,13.183,13.183,13.183,13.183,343,0
2007-04-19,13.017,13.086,12.894,12.999,5036,0
2007-04-20,12.843,13.07,12.843,13.07,343,0
2007-04-23,13.017,13.017,13.017,13.017,574,0
2007-04-24,13.095,13.095,13.017,13.017,458,0
2007-04-25,13.104,13.2,13.045,13.045,515,0
2007-04-26,13.07,13.183,13.07,13.132,3989,0
2007-04-30,12.958,13.132,12.894,12.894,7020,0
2007-05-01,12.825,12.939,12.66,12.878,8908,0
2007-05-02,12.878,13.017,12.835,13.008,4655,0
2007-05-03,12.93,12.93,12.93,12.93,1210,0
2007-05-04,13.045,13.045,12.381,12.599,14602,0
2007-05-07,12.363,12.537,12.363,12.468,23056,0
2007-05-08,12.537,12.537,12.458,12.458,15148,0
2007-05-09,12.406,12.537,12.406,12.494,19592,0
2007-05-10,12.528,12.878,12.528,12.738,7700,0
2007-05-11,12.886,13.008,12.519,12.773,6018,0
2007-05-14,12.371,12.799,12.371,12.65,2335,0
2007-05-15,12.537,12.958,12.441,12.958,6410,0
2007-05-16,12.599,12.949,12.599,12.686,2975,0
2007-05-17,12.563,12.686,12.528,12.573,6189,0
2007-05-21,12.695,12.746,12.563,12.573,11791,0
2007-05-22,12.563,12.668,12.563,12.563,5865,0
2007-05-23,12.476,12.554,12.363,12.528,7366,0
2007-05-25,12.45,12.45,12.45,12.45,230,0
2007-05-29,12.494,12.607,12.494,12.554,6639,0
2007-05-30,12.843,13.078,12.414,12.903,24412,0
2007-05-31,12.921,13.008,12.668,12.843,4396,0
2007-06-01,12.755,12.755,12.528,12.563,4123,0
2007-06-04,12.494,12.825,12.441,12.686,3646,0
2007-06-05,12.702,12.721,12.616,12.702,915,0
2007-06-06,12.695,12.695,12.695,12.695,343,0
2007-06-07,12.581,12.607,12.554,12.607,1604,0
2007-06-08,12.554,12.641,12.554,12.641,574,0
2007-06-11,12.554,12.799,12.528,12.528,12191,0
2007-06-12,12.782,12.799,12.668,12.702,2984,0
2007-06-13,12.746,12.799,12.676,12.676,7373,0
2007-06-14,12.712,12.712,12.712,12.712,343,0
2007-06-15,12.861,13.882,12.861,13.174,20794,0
2007-06-18,13.237,13.838,13.237,13.471,9033,0
2007-06-19,13.595,13.621,13.595,13.595,1844,0
2007-06-20,13.663,13.663,13.323,13.394,11833,0
2007-06-21,13.174,13.323,13.174,13.315,6656,0
2007-06-22,13.245,13.342,13.245,13.342,1030,0
2007-06-26,13.365,13.365,13.078,13.323,1249,0
2007-06-27,13.279,13.288,13.036,13.253,5325,0
2007-06-28,13.279,13.489,13.253,13.489,6708,0
2007-06-29,13.421,13.421,13.132,13.412,4780,0
2007-07-02,13.323,13.534,13.253,13.481,8665,0
2007-07-03,13.595,13.595,13.437,13.445,1945,0
2007-07-05,13.595,13.595,13.323,13.323,4644,0
2007-07-06,13.219,13.838,13.219,13.838,6758,0
2007-07-09,13.751,13.751,13.576,13.576,11099,0
2007-07-10,13.445,13.726,13.445,13.576,4098,0
2007-07-11,13.576,13.751,13.576,13.576,3070,0
2007-07-12,13.803,13.813,13.576,13.586,2591,0
2007-07-13,13.576,13.734,13.576,13.734,2289,0
2007-07-16,13.822,13.866,13.822,13.847,2175,0
2007-07-17,13.672,13.822,13.576,13.742,7054,0
2007-07-18,13.769,13.838,13.769,13.838,1147,0
2007-07-19,13.734,13.866,13.734,13.742,1190,0
2007-07-20,13.586,13.586,13.576,13.586,1374,0
2007-07-23,13.769,13.857,13.576,13.734,8129,0
2007-07-24,13.516,13.742,13.516,13.576,5715,0
2007-07-25,13.576,13.629,13.576,13.604,1744,0
2007-07-26,13.333,13.421,13.333,13.365,8050,0
2007-07-27,13.437,13.437,13.437,13.437,114,0
2007-07-30,13.365,13.365,13.365,13.365,525,0
2007-07-31,13.2,13.394,13.2,13.394,2748,0
2007-08-01,13.384,13.471,13.07,13.07,29391,0
2007-08-02,13.228,13.228,13.017,13.017,574,0
2007-08-03,13.017,13.017,12.816,12.816,4807,0
2007-08-06,12.816,12.843,12.344,12.782,12543,0
2007-08-07,12.257,12.702,11.855,12.441,13235,0
2007-08-08,12.318,12.581,12.318,12.528,7983,0
2007-08-09,12.406,12.79,12.406,12.755,7977,0
2007-08-10,13.054,13.078,12.589,12.712,9801,0
2007-08-13,12.712,12.93,12.712,12.729,2838,0
2007-08-14,13.132,13.471,12.581,12.625,11081,0
2007-08-16,12.414,12.581,12.414,12.581,2203,0
2007-08-17,12.581,12.721,12.581,12.641,1284,0
2007-08-20,12.537,12.746,12.431,12.581,18433,0
2007-08-21,12.755,12.764,12.406,12.406,31598,0
2007-08-22,12.485,12.66,12.485,12.66,1374,0
2007-08-23,12.712,12.746,12.65,12.746,1778,0
2007-08-24,12.782,12.79,12.782,12.79,377,0
2007-08-27,12.799,13.219,12.738,13.219,2849,0
2007-08-28,13.104,13.104,12.799,12.799,4349,0
2007-08-29,12.825,12.835,12.825,12.835,230,0
2007-08-30,12.894,12.99,12.668,12.668,1471,0
2007-08-31,12.66,12.66,12.503,12.581,4004,0
2007-09-04,12.431,12.65,12.414,12.65,5853,0
2007-09-05,12.641,12.641,12.632,12.632,343,0
2007-09-06,12.625,13.008,12.589,12.843,4463,0
2007-09-07,12.835,12.903,12.835,12.869,3149,0
2007-09-10,12.835,12.835,12.503,12.537,3493,0
2007-09-11,12.616,12.861,12.616,12.799,5745,0
2007-09-12,12.503,12.93,12.503,12.808,3719,0
2007-09-13,12.861,12.958,12.816,12.816,3297,0
2007-09-14,12.441,12.721,12.441,12.721,5090,0
2007-09-17,12.676,12.676,12.641,12.641,828,0
2007-09-18,12.45,12.563,12.45,12.563,966,0
2007-09-19,12.676,12.79,12.676,12.79,3935,0
2007-09-20,12.45,12.616,12.45,12.563,2976,0
2007-09-21,12.468,12.668,12.468,12.632,8812,0
2007-09-24,12.414,12.843,12.414,12.607,10818,0
2007-09-25,12.423,12.616,12.423,12.616,915,0
2007-09-26,12.476,12.589,12.45,12.494,3603,0
2007-09-27,12.494,12.537,12.476,12.494,7186,0
2007-09-28,12.581,12.581,12.458,12.494,2213,0
2007-10-01,12.494,12.66,12.494,12.616,9197,0
2007-10-02,12.537,12.852,12.537,12.712,7669,0
2007-10-03,12.755,13.471,12.755,13.365,12162,0
2007-10-04,13.036,13.445,12.903,13.122,9935,0
2007-10-05,13.412,13.638,13.113,13.525,7160,0
2007-10-08,13.655,13.663,13.445,13.621,4226,0
2007-10-09,13.646,13.726,13.421,13.708,8089,0
2007-10-10,13.453,13.638,13.375,13.638,5878,0
2007-10-11,13.516,13.613,13.498,13.498,3864,0
2007-10-12,13.445,13.595,13.297,13.437,3778,0
2007-10-15,13.27,13.445,13.27,13.403,4525,0
2007-10-16,13.445,13.445,13.237,13.365,2876,0
2007-10-17,13.183,13.323,13.15,13.323,5840,0
2007-10-18,13.315,13.323,13.315,13.323,801,0
2007-10-19,13.261,13.445,13.261,13.445,6420,0
2007-10-22,13.489,13.489,13.192,13.279,3227,0
2007-10-23,13.445,13.445,13.333,13.445,2175,0
2007-10-24,13.333,13.333,13.279,13.333,36220,0
2007-10-26,13.315,13.489,13.279,13.489,2290,0
2007-10-29,13.568,13.568,13.498,13.498,801,0
2007-10-31,13.445,13.882,13.421,13.663,14908,0
2007-11-01,13.508,13.508,13.279,13.481,1947,0
2007-11-02,13.445,13.481,13.445,13.445,687,0
2007-11-05,13.279,13.829,13.279,13.751,5456,0
2007-11-06,13.453,13.586,13.288,13.586,1888,0
2007-11-07,13.375,13.437,13.375,13.437,343,0
2007-11-08,13.315,13.445,13.21,13.21,574,0
2007-11-09,12.686,13.365,12.686,12.886,56458,0
2007-11-12,13.008,13.008,12.66,12.712,26140,0
2007-11-13,12.79,12.825,11.829,12.599,109374,0
2007-11-14,12.843,12.869,12.686,12.686,4218,0
2007-11-15,12.625,12.625,12.441,12.581,6371,0
2007-11-16,12.485,12.563,12.363,12.494,4907,0
2007-11-19,12.398,13.742,11.978,12.921,8242,0
2007-11-20,12.344,12.799,12.318,12.764,4465,0
2007-11-21,12.729,12.773,12.381,12.773,8313,0
2007-11-23,12.528,12.599,12.293,12.599,3778,0
2007-11-26,12.686,12.939,12.686,12.835,5174,0
2007-11-27,12.878,12.878,12.869,12.878,343,0
2007-11-28,12.676,12.755,12.676,12.676,4552,0
2007-11-29,12.816,12.835,12.816,12.835,1025,0
2007-11-30,12.903,12.903,12.843,12.843,926,0
2007-12-03,12.974,12.974,12.843,12.843,1785,0
2007-12-04,12.99,13.017,12.843,12.843,8133,0
2007-12-05,12.999,13.017,12.843,12.852,5946,0
2007-12-06,12.581,12.825,12.581,12.79,1374,0
2007-12-07,12.65,12.852,12.573,12.852,915,0
2007-12-10,12.721,13.008,12.721,12.816,3034,0
2007-12-11,12.903,13.017,12.755,12.852,5519,0
2007-12-12,12.764,13.008,12.764,13.008,3918,0
2007-12-13,12.886,12.903,12.746,12.852,3202,0
2007-12-14,12.746,12.835,12.702,12.738,3898,0
2007-12-17,12.468,12.981,12.458,12.494,717,0
2007-12-18,12.503,12.503,12.004,12.494,1030,0
2007-12-19,12.371,12.712,12.24,12.712,1975,0
2007-12-20,12.625,12.702,12.363,12.494,1752,0
2007-12-21,12.581,12.729,12.581,12.729,1594,0
2007-12-27,12.808,12.808,12.616,12.79,5839,0
2007-12-28,12.773,12.974,12.773,12.966,7279,0
2007-12-31,13.017,13.017,12.974,13.017,609,0
2008-01-02,12.999,12.999,12.843,12.843,3719,0
2008-01-03,12.843,12.93,12.843,12.843,2145,0
2008-01-04,12.861,12.861,12.861,12.861,343,0
2008-01-07,12.825,12.974,12.825,12.974,1078,0
2008-01-08,12.974,12.974,12.886,12.886,6809,0
2008-01-09,12.825,13.017,12.738,12.79,9023,0
2008-01-10,12.825,13.141,12.816,12.835,4474,0
2008-01-11,12.825,13.104,12.825,13.104,2681,0
2008-01-14,12.852,12.981,12.782,12.835,5415,0
2008-01-15,12.958,13.026,12.782,12.782,2347,0
2008-01-16,12.903,12.999,12.903,12.999,1260,0
2008-01-17,12.878,12.878,12.738,12.799,6073,0
2008-01-18,12.825,12.852,12.79,12.852,13050,0
2008-01-22,12.363,12.852,12.363,12.852,5297,0
2008-01-23,12.835,13.095,12.799,12.974,3664,0
2008-01-24,12.894,13.07,12.835,13.07,1945,0
2008-01-25,12.966,13.063,12.939,13.036,2949,0
2008-01-28,13.017,13.017,13.017,13.017,4463,0
2008-01-29,13.017,13.017,13.017,13.017,1260,0
2008-01-30,12.912,13.008,12.912,12.999,1030,0
2008-01-31,12.93,12.93,12.93,12.93,28730,0
2008-02-01,13.086,13.104,12.886,13.086,10125,0
2008-02-04,12.808,13.237,12.808,13.157,19769,0
2008-02-05,13.157,13.237,13.157,13.192,3253,0
2008-02-07,13.192,13.21,13.026,13.192,7161,0
2008-02-08,13.192,13.192,13.192,13.192,4845,0
2008-02-11,13.017,13.174,13.017,13.141,16073,0
2008-02-12,13.192,13.279,13.192,13.279,3143,0
2008-02-13,13.095,13.237,13.045,13.174,8253,0
2008-02-14,13.228,13.228,13.228,13.228,230,0
2008-02-15,13.122,13.21,12.949,13.21,3778,0
2008-02-19,13.036,13.036,12.939,13.008,2421,0
2008-02-21,13.017,13.017,13.017,13.017,262,0
2008-02-22,13.017,13.219,12.894,13.036,4316,0
2008-02-25,13.026,13.026,13.017,13.017,779,0
2008-02-26,12.835,13.008,12.825,12.99,2709,0
2008-02-28,12.825,12.825,12.825,12.825,114,0
2008-02-29,12.816,12.816,12.808,12.808,1830,0
2008-03-03,12.835,13.054,12.808,13.054,5290,0
2008-03-04,12.835,12.894,12.835,12.861,1161,0
2008-03-05,12.958,13.237,12.958,13.237,22064,0
2008-03-06,12.93,13.086,12.808,12.912,1521,0
2008-03-10,13.174,13.192,12.886,13.192,2573,0
2008-03-11,13.15,13.15,12.949,12.949,4401,0
2008-03-12,12.755,13.192,12.755,13.017,16024,0
2008-03-13,12.755,13.192,12.755,13.192,5254,0
2008-03-14,13.192,13.192,12.816,12.958,801,0
2008-03-17,13.157,13.157,12.808,12.843,1376,0
2008-03-18,12.755,12.755,12.755,12.755,322,0
2008-03-19,12.99,13.183,12.99,13.122,5224,0
2008-03-20,12.825,12.912,12.808,12.825,3348,0
2008-03-24,13.063,13.237,13.008,13.063,6215,0
2008-03-25,13.237,13.89,13.237,13.481,17574,0
2008-03-26,13.481,13.7,13.471,13.558,1090,0
2008-03-27,13.534,13.534,13.384,13.534,3962,0
2008-03-28,13.445,13.445,13.237,13.237,2860,0
2008-03-31,13.525,13.534,13.15,13.219,2877,0
2008-04-01,13.471,13.7,13.437,13.7,2296,0
2008-04-02,13.708,13.751,13.7,13.751,6464,0
2008-04-03,13.751,13.795,13.751,13.795,4110,0
2008-04-04,13.646,13.875,13.516,13.787,12376,0
2008-04-07,13.803,13.875,13.795,13.875,4786,0
2008-04-08,13.875,13.875,13.558,13.875,4589,0
2008-04-09,13.795,13.795,13.795,13.795,1692,0
2008-04-10,13.638,13.795,13.638,13.795,1722,0
2008-04-11,13.663,13.663,13.498,13.498,5904,0
2008-04-14,13.349,13.498,13.07,13.078,1946,0
2008-04-15,13.104,13.421,13.017,13.036,1944,0
2008-04-16,13.183,13.237,13.183,13.183,1945,0
2008-04-17,13.228,13.357,13.228,13.357,4449,0
2008-04-18,13.07,13.787,13.07,13.534,2311,0
2008-04-21,13.663,13.875,13.663,13.875,8405,0
2008-04-22,13.751,13.751,13.534,13.734,1480,0
2008-04-23,13.508,13.875,13.489,13.875,1657,0
2008-04-25,13.498,13.498,13.489,13.489,3188,0
2008-04-28,13.394,13.403,13.394,13.394,807,0
2008-04-29,13.384,13.394,13.384,13.384,871,0
2008-04-30,13.384,13.384,13.384,13.384,574,0
2008-05-01,13.384,13.882,13.384,13.882,7235,0
2008-05-02,13.847,13.875,13.421,13.655,1260,0
2008-05-05,13.428,13.613,13.237,13.613,6929,0
2008-05-06,13.621,13.621,13.113,13.333,4463,0
2008-05-07,13.323,13.342,13.086,13.086,1986,0
2008-05-08,13.07,13.437,13.07,13.437,2237,0
2008-05-09,13.428,13.787,13.365,13.568,3347,0
2008-05-12,13.498,13.875,13.498,13.549,2021,0
2008-05-13,13.481,13.708,13.157,13.394,6347,0
2008-05-14,13.261,13.279,13.07,13.07,3175,0
2008-05-15,13.525,13.525,13.403,13.403,667,0
2008-05-16,13.078,13.428,13.078,13.384,505,0
2008-05-19,13.086,13.086,13.086,13.086,230,0
2008-05-20,13.237,13.445,13.017,13.192,2729,0
2008-05-21,13.192,13.192,13.15,13.15,687,0
2008-05-22,13.15,13.279,13.15,13.253,1489,0
2008-05-23,13.237,13.237,13.237,13.237,114,0
2008-05-27,13.323,13.342,13.237,13.237,2803,0
2008-05-28,13.237,13.237,13.237,13.237,230,0
2008-05-29,13.157,13.157,13.157,13.157,114,0
2008-05-30,13.365,13.576,13.15,13.15,6382,0
2008-06-02,13.15,13.403,13.15,13.403,2084,0
2008-06-04,13.078,13.549,13.078,13.481,937,0
2008-06-06,13.237,13.237,13.017,13.017,5077,0
2008-06-10,13.183,13.323,13.017,13.323,4253,0
2008-06-11,13.279,13.412,12.958,13.342,3963,0
2008-06-12,13.036,13.489,12.773,13.27,4955,0
2008-06-13,12.939,13.045,12.921,13.045,1269,0
2008-06-16,12.808,12.852,12.1,12.581,13238,0
2008-06-17,12.494,12.581,12.494,12.581,574,0
2008-06-18,12.903,13.063,12.894,13.063,8862,0
2008-06-19,12.93,13.063,12.93,13.063,1408,0
2008-06-20,13.297,13.437,13.017,13.054,3899,0
2008-06-23,13.054,13.054,13.054,13.054,343,0
2008-06-24,12.695,12.981,12.695,12.981,2060,0
2008-06-25,13.017,13.489,13.017,13.323,12837,0
2008-06-26,13.104,13.183,13.017,13.017,3056,0
2008-06-27,12.981,13.017,12.981,12.981,1489,0
2008-06-30,12.981,13.017,12.981,12.981,1374,0
2008-07-01,12.981,13.017,12.981,12.981,2172,0
2008-07-02,12.981,12.981,12.981,12.981,458,0
2008-07-03,13.017,13.017,13.017,13.017,26096,0
2008-07-07,13.141,13.141,12.981,13.017,9948,0
2008-07-08,13.017,13.15,12.999,12.999,6296,0
2008-07-09,12.981,13.017,12.835,12.835,45263,0
2008-07-10,12.371,13.104,12.371,13.008,4691,0
2008-07-11,12.65,13.017,12.581,13.017,57841,0
2008-07-14,12.852,13.017,12.843,13.017,16085,0
2008-07-15,13.141,13.141,12.852,12.861,33204,0
2008-07-16,12.843,12.843,12.641,12.676,1505,0
2008-07-17,12.581,12.738,12.581,12.702,9673,0
2008-07-18,12.589,12.641,12.581,12.581,4315,0
2008-07-21,12.799,12.903,12.632,12.782,2849,0
2008-07-22,12.519,13.132,12.503,13.026,4936,0
2008-07-23,13.026,13.026,13.017,13.017,574,0
2008-07-25,12.99,13.122,12.99,13.122,801,0
2008-07-28,13.132,13.132,12.939,13.132,1748,0
2008-07-29,12.782,12.816,12.773,12.816,1529,0
2008-08-01,12.746,13.279,12.746,13.279,5648,0
2008-08-04,12.599,13.237,12.599,13.017,8169,0
2008-08-05,12.712,12.721,12.695,12.721,801,0
2008-08-06,12.503,12.755,12.503,12.755,3202,0
2008-08-07,12.589,12.65,12.398,12.607,1945,0
2008-08-08,13.489,14.487,13.489,13.663,14394,0
2008-08-11,13.795,13.925,13.403,13.751,23658,0
2008-08-12,13.333,13.365,13.026,13.261,3770,0
2008-08-13,13.428,13.428,13.174,13.192,31066,0
2008-08-14,13.104,13.375,13.104,13.253,7879,0
2008-08-15,13.113,13.15,13.104,13.104,1064,0
2008-08-18,13.15,13.15,12.974,13.008,30996,0
2008-08-19,13.086,13.095,12.607,12.93,13589,0
2008-08-21,13.646,13.672,13.323,13.445,1030,0
2008-08-22,13.498,13.813,13.498,13.795,4605,0
2008-08-25,13.795,13.882,13.219,13.219,4633,0
2008-08-26,13.237,13.333,13.21,13.323,3509,0
2008-08-27,13.613,13.613,13.445,13.445,4452,0
2008-08-28,13.621,13.663,13.549,13.663,6369,0
2008-08-29,13.787,13.813,13.76,13.769,1730,0
2008-09-02,13.734,13.971,13.498,13.663,10707,0
2008-09-03,13.795,13.795,13.795,13.795,230,0
2008-09-04,13.751,13.822,13.663,13.822,6466,0
2008-09-05,13.307,14.013,13.307,14.013,1955,0
2008-09-08,14.179,14.302,14.179,14.276,2060,0
2008-09-09,14.302,14.302,14.049,14.302,3405,0
2008-09-10,14.311,14.537,14.311,14.441,2679,0
2008-09-11,14.449,15.28,14.449,15.011,23746,0
2008-09-12,14.758,15.403,14.758,15.254,11377,0
2008-09-15,15.185,15.316,14.749,15.053,33719,0
2008-09-16,15.044,15.044,14.537,14.606,59064,0
2008-09-17,14.721,15.098,14.276,15.098,16158,0
2008-09-18,15.245,15.526,14.877,15.166,13022,0
2008-09-19,15.586,15.804,15.166,15.804,6608,0
2008-09-22,15.604,15.613,14.886,15.333,11612,0
2008-09-23,15.333,15.333,14.886,15.149,11424,0
2008-09-24,14.624,14.957,14.276,14.836,14784,0
2008-09-25,14.503,14.749,14.233,14.398,6456,0
2008-09-26,14.102,14.749,13.978,14.74,7098,0
2008-09-29,14.684,14.684,14.031,14.574,13189,0
2008-09-30,14.049,15.272,14.049,15.254,10600,0
2008-10-01,15.106,15.526,14.973,15.027,13144,0
2008-10-02,14.877,15.359,14.798,15.359,5555,0
2008-10-03,15.448,15.708,15.185,15.708,21326,0
2008-10-06,15.622,15.622,14.758,14.913,16683,0
2008-10-07,14.257,15.254,14.152,14.678,49029,0
2008-10-08,14.328,15.229,14.328,14.749,39664,0
2008-10-09,15.254,15.43,14.653,14.758,29559,0
2008-10-10,14.749,14.749,13.847,14.73,72907,0
2008-10-13,14.693,15.185,14.468,14.711,55460,0
2008-10-14,14.749,15.088,14.416,14.693,54909,0
2008-10-15,14.862,14.923,13.586,13.751,14755,0
2008-10-16,13.813,14.459,13.663,14.459,12031,0
2008-10-17,14.459,14.758,14.321,14.662,48783,0
2008-10-20,14.932,15.011,14.328,14.423,24292,0
2008-10-21,14.423,14.74,14.109,14.311,9307,0
2008-10-22,14.266,14.721,14.059,14.189,4612,0
2008-10-23,14.478,14.478,13.988,14.321,4233,0
2008-10-24,13.962,14.239,13.962,14.239,687,0
2008-10-27,14.233,14.233,13.751,13.795,5473,0
2008-10-28,13.76,14.276,13.21,14.276,7210,0
2008-10-29,14.136,14.136,13.875,14.127,343,0
2008-10-30,14.102,14.102,13.925,13.925,3570,0
2008-10-31,13.663,14.161,13.655,14.161,2460,0
2008-11-03,13.925,14.152,13.751,13.925,6876,0
2008-11-04,13.925,13.925,13.682,13.925,5719,0
2008-11-05,14.556,14.653,14.408,14.574,9935,0
2008-11-06,14.671,14.671,14.152,14.189,4629,0
2008-11-07,14.565,14.671,14.059,14.215,5972,0
2008-11-10,14.653,14.749,14.294,14.749,16331,0
2008-11-11,14.671,14.789,14.17,14.179,7390,0
2008-11-12,14.021,14.321,12.712,12.712,28100,0
2008-11-13,12.799,14.198,12.406,14.198,11644,0
2008-11-14,12.939,14.189,12.939,13.323,3976,0
2008-11-17,13.008,13.962,13.008,13.962,978,0
2008-11-18,14.117,14.206,13.017,13.621,8219,0
2008-11-19,13.428,13.691,13.253,13.621,801,0
2008-11-20,13.095,13.157,12.799,12.966,12271,0
2008-11-21,12.93,13.629,12.414,12.581,16088,0
2008-11-24,13.157,13.157,12.668,12.835,6605,0
2008-11-25,12.581,12.808,12.528,12.808,26825,0
2008-11-26,12.468,13.174,12.468,12.825,2343,0
2008-12-01,12.782,13.682,12.782,12.799,5357,0
2008-12-02,12.799,12.958,12.581,12.835,2504,0
2008-12-03,12.414,12.668,12.414,12.503,4684,0
2008-12-04,12.363,12.494,11.314,11.314,23973,0
2008-12-05,11.383,12.563,11.383,11.943,17161,0
2008-12-08,12.065,12.318,12.065,12.161,22222,0
2008-12-09,12.231,12.231,12.065,12.144,15983,0
2008-12-10,12.31,12.782,12.187,12.414,13726,0
2008-12-11,12.712,12.835,12.354,12.632,7859,0
2008-12-12,12.293,13.428,12.144,12.799,34125,0
2008-12-15,12.668,13.403,12.144,13.323,5667,0
2008-12-16,13.323,13.489,12.589,13.481,10182,0
2008-12-17,13.516,13.621,13.445,13.558,2520,0
2008-12-18,13.576,13.663,13.183,13.437,5204,0
2008-12-19,13.576,13.89,13.253,13.89,14615,0
2008-12-22,14.302,14.416,13.742,14.223,9193,0
2008-12-23,14.363,14.363,13.54,13.742,3484,0
2008-12-24,13.437,13.437,12.825,13.174,1288,0
2008-12-26,12.912,14.102,12.808,14.102,5400,0
2008-12-29,13.795,13.822,12.746,12.852,13615,0
2008-12-30,13.045,13.104,12.79,12.861,13022,0
2008-12-31,12.958,13.27,12.66,13.27,13117,0
2009-01-02,13.141,13.586,12.869,13.586,4387,0
2009-01-05,13.412,13.412,13.141,13.245,1557,0
2009-01-06,12.93,13.445,12.93,13.445,6810,0
2009-01-07,13.297,13.445,13.297,13.445,2391,0
2009-01-08,13.663,13.663,13.403,13.453,4901,0
2009-01-09,13.663,13.708,13.403,13.437,8508,0
2009-01-12,13.708,13.708,13.183,13.183,2807,0
2009-01-13,13.253,13.428,13.2,13.412,3040,0
2009-01-14,13.192,13.576,13.192,13.576,8128,0
2009-01-15,13.357,13.751,13.297,13.682,5052,0
2009-01-16,13.751,13.751,13.2,13.279,5141,0
2009-01-20,13.445,13.445,12.974,12.974,5690,0
2009-01-21,12.912,13.008,12.668,13.008,6410,0
2009-01-22,12.93,12.93,12.213,12.903,22657,0
2009-01-23,12.441,12.808,12.318,12.354,1724,0
2009-01-26,12.581,12.808,12.327,12.808,6923,0
2009-01-27,12.581,12.903,12.581,12.903,648,0
2009-01-28,12.921,13.253,12.589,13.253,2268,0
2009-01-29,12.999,12.999,12.773,12.773,594,0
2009-01-30,12.625,12.625,12.327,12.363,1984,0
2009-02-02,12.65,12.869,12.581,12.869,895,0
2009-02-03,12.843,12.843,12.799,12.843,2786,0
2009-02-04,12.843,12.843,12.729,12.746,1722,0
2009-02-05,12.589,12.589,12.414,12.554,1546,0
2009-02-06,12.843,13.017,12.816,12.835,9702,0
2009-02-09,12.861,13.323,12.861,13.323,7228,0
2009-02-10,13.394,13.621,13.192,13.558,7830,0
2009-02-11,13.357,14.013,13.357,13.829,13270,0
2009-02-12,13.672,14.257,13.445,14.031,29822,0
2009-02-13,13.882,14.031,13.708,14.031,7330,0
2009-02-17,13.934,13.934,13.297,13.307,7037,0
2009-02-18,13.315,13.525,12.641,12.93,12612,0
2009-02-19,12.835,13.017,12.835,13.017,13964,0
2009-02-20,12.668,12.668,12.625,12.625,230,0
2009-02-23,12.939,13.183,12.179,12.179,12557,0
2009-02-24,12.144,12.144,11.208,11.7,25777,0
2009-02-25,12.031,12.196,11.691,11.935,9096,0
2009-02-26,12.109,12.109,11.89,11.935,7554,0
2009-02-27,11.549,11.759,11.498,11.759,6904,0
2009-03-02,11.986,11.986,10.781,11.453,13088,0
2009-03-03,11.479,11.708,11.278,11.708,4791,0
2009-03-04,11.549,11.549,11.516,11.525,1155,0
2009-03-05,11.278,11.585,11.278,11.278,11320,0
2009-03-06,11.06,11.549,10.937,11.236,9749,0
2009-03-09,10.999,11.287,10.999,11.191,6099,0
2009-03-10,11.06,11.54,11.06,11.47,19950,0
2009-03-11,12.048,12.231,11.795,12.231,3682,0
2009-03-12,11.96,12.503,11.821,12.153,3781,0
2009-03-13,12.144,12.79,11.925,11.978,8180,0
2009-03-16,12.144,13.568,12.144,12.494,4930,0
2009-03-17,12.187,12.852,11.864,12.66,5821,0
2009-03-18,12.625,12.632,11.724,12.632,5539,0
2009-03-19,12.537,13.15,11.943,12.363,4660,0
2009-03-20,12.205,12.476,12.196,12.476,692,0
2009-03-23,12.371,12.738,12.196,12.213,4768,0
2009-03-24,12.45,13.008,12.406,12.616,19752,0
2009-03-25,12.676,13.017,12.676,12.869,6579,0
2009-03-26,13.017,13.412,12.808,13.412,5508,0
2009-03-27,13.104,13.412,12.869,13.192,6475,0
2009-03-30,12.869,13.086,12.825,13.017,5584,0
2009-03-31,13.412,13.412,13.036,13.394,1718,0
2009-04-01,13.219,13.384,13.063,13.315,2981,0
2009-04-02,13.412,13.489,13.253,13.342,17577,0
2009-04-03,13.558,13.621,13.245,13.297,12464,0
2009-04-06,13.445,13.445,13.036,13.113,6225,0
2009-04-07,13.375,13.7,13.21,13.629,31766,0
2009-04-08,13.621,13.629,13.445,13.445,11075,0
2009-04-09,13.663,14.059,13.663,14.059,27907,0
2009-04-13,14.059,14.059,13.838,13.882,7315,0
2009-04-14,13.882,13.882,13.716,13.838,7114,0
2009-04-15,13.917,14.189,13.76,13.838,16130,0
2009-04-16,13.882,13.882,13.394,13.787,43124,0
2009-04-17,13.882,13.882,13.621,13.708,11840,0
2009-04-20,13.708,13.742,13.629,13.655,22027,0
2009-04-21,13.663,13.663,13.445,13.621,10038,0
2009-04-22,13.576,14.574,13.534,13.866,40202,0
2009-04-23,14.102,14.965,13.988,14.749,18251,0
2009-04-24,14.749,14.965,14.328,14.749,49456,0
2009-04-27,14.749,14.932,14.321,14.671,13053,0
2009-04-28,14.702,14.965,14.702,14.749,6127,0
2009-04-29,14.862,15.333,14.826,14.957,8219,0
2009-04-30,14.957,15.175,14.774,15.175,13454,0
2009-05-01,15.175,15.175,14.684,14.904,34005,0
2009-05-04,15.185,15.622,14.904,14.923,70872,0
2009-05-05,15.061,15.229,14.678,14.949,46265,0
2009-05-06,15.141,15.229,14.758,15.131,92372,0
2009-05-07,15.019,15.193,14.758,15.027,50228,0
2009-05-08,15.07,15.185,14.678,14.836,60017,0
2009-05-11,15.011,15.201,14.766,15.001,52232,0
2009-05-12,15.175,15.42,14.583,14.896,58474,0
2009-05-13,15.098,15.098,14.353,14.749,10292,0
2009-05-14,14.758,15.166,14.478,15.141,46985,0
2009-05-15,15.141,15.229,14.923,15.229,27988,0
2009-05-18,15.229,16.486,14.781,16.319,53227,0
2009-05-19,16.048,16.704,15.812,16.399,60888,0
2009-05-20,16.048,16.774,15.839,16.486,57735,0
2009-05-21,16.075,17.543,16.075,17.289,70348,0
2009-05-22,17.333,17.499,16.949,17.439,37279,0
2009-05-26,17.377,17.526,17.071,17.289,62198,0
2009-05-27,17.08,17.464,16.87,16.896,46332,0
2009-05-28,17.499,17.57,15.961,17.483,90260,0
2009-05-29,17.743,18.679,17.089,18.636,311162,0
2009-06-01,18.566,18.566,17.718,18.224,81294,0
2009-06-02,18.12,18.496,17.788,18.128,60420,0
2009-06-03,18.295,18.416,17.743,18.224,34487,0
2009-06-04,18.12,18.636,17.98,18.496,54724,0
2009-06-05,18.643,18.643,15.229,17.167,143598,0
2009-06-08,17.395,17.718,17.184,17.352,76535,0
2009-06-09,17.333,17.352,17.045,17.237,56005,0
2009-06-10,17.308,17.324,16.765,17.265,40133,0
2009-06-11,17.265,17.316,16.626,17.255,71894,0
2009-06-12,17.255,18.068,16.879,17.885,109813,0
2009-06-15,17.885,18.224,17.631,18.137,105104,0
2009-06-16,18.224,18.224,17.176,18.076,60673,0
2009-06-17,18.076,18.224,17.701,18.198,53115,0
2009-06-18,18.189,18.505,17.885,18.189,71116,0
2009-06-19,18.267,18.888,18.224,18.88,73936,0
2009-06-22,19.021,19.395,18.915,19.073,138105,0
2009-06-23,19.282,19.282,18.538,18.575,64033,0
2009-06-24,18.636,19.036,18.575,18.968,96926,0
2009-06-25,19.21,19.21,18.643,18.829,114696,0
2009-06-26,18.933,19.737,18.267,19.527,2149169,0
2009-06-29,19.527,19.657,19.307,19.518,186510,0
2009-06-30,19.527,19.883,18.653,19.595,251932,0
2009-07-01,19.57,19.754,19.387,19.754,88522,0
2009-07-02,19.536,19.746,19.316,19.737,81704,0
2009-07-06,19.737,19.754,19.333,19.701,77477,0
2009-07-07,19.527,20.041,18.906,19.377,71712,0
2009-07-08,19.377,19.377,18.068,18.469,111724,0
2009-07-09,18.566,18.985,18.128,18.529,63886,0
2009-07-10,18.392,18.636,17.875,18.46,90339,0
2009-07-13,18.6,18.609,17.57,18.338,101886,0
2009-07-14,18.364,18.364,17.596,18.198,92936,0
2009-07-15,18.189,18.993,18.084,18.915,60011,0
2009-07-16,18.985,19.307,18.522,18.566,138454,0
2009-07-17,18.522,18.609,17.586,18.092,121071,0
2009-07-20,18.111,18.346,17.647,17.788,124140,0
2009-07-21,17.77,17.797,16.583,16.976,217869,0
2009-07-22,16.966,17.578,16.739,17.15,184225,0
2009-07-23,17.063,17.483,16.661,16.923,135968,0
2009-07-24,16.661,16.933,16.598,16.652,77014,0
2009-07-27,16.695,17.228,16.695,17.045,127106,0
2009-07-28,17.053,17.255,16.861,16.87,142694,0
2009-07-29,16.704,17.053,15.883,16.583,106776,0
2009-07-30,16.687,17.01,16.311,16.407,90584,0
2009-07-31,16.52,17.246,16.084,16.277,167988,0
2009-08-03,16.171,16.87,15.918,16.47,147828,0
2009-08-04,16.47,16.906,15.788,16.057,221322,0
2009-08-05,16.066,16.695,16.066,16.207,92751,0
2009-08-06,16.268,16.704,15.874,16.617,144987,0
2009-08-07,16.731,17.665,16.607,17.08,180880,0
2009-08-10,17.01,17.464,16.923,17.202,92606,0
2009-08-11,17.368,17.483,16.923,17.089,92904,0
2009-08-12,17.255,18.102,17.089,17.342,95297,0
2009-08-13,17.439,17.788,17.124,17.56,62927,0
2009-08-14,17.639,17.639,17.053,17.107,77312,0
2009-08-17,16.915,17.124,16.52,17.071,61181,0
2009-08-18,17.08,17.735,17.08,17.526,94042,0
2009-08-19,17.386,17.788,17.368,17.586,76670,0
2009-08-20,17.657,18.137,17.499,18.111,56803,0
2009-08-21,18.4,18.636,17.647,18.076,121426,0
2009-08-24,18.147,18.653,18.147,18.364,78345,0
2009-08-25,18.488,18.853,18.267,18.75,77432,0
2009-08-26,18.94,19.073,18.626,18.958,61105,0
2009-08-27,18.846,18.993,18.469,18.626,53564,0
2009-08-28,18.626,18.976,18.312,18.488,40319,0
2009-08-31,18.636,18.888,18.304,18.442,84732,0
2009-09-01,18.566,18.906,17.141,17.84,106651,0
2009-09-02,17.71,18.164,17.237,17.237,65981,0
2009-09-03,17.333,18.147,17.221,17.893,66041,0
2009-09-04,17.962,18.084,17.674,17.805,36633,0
2009-09-08,17.866,18.207,17.368,18.147,51895,0
2009-09-09,18.304,19.439,18.259,19.37,92100,0
2009-09-10,19.229,20.461,18.94,20.383,88121,0
2009-09-11,20.496,21.308,19.963,20.766,109241,0
2009-09-14,20.94,22,20.845,21.509,143955,0
2009-09-15,21.754,22.715,21.256,22.462,107841,0
2009-09-16,22.619,22.987,21.738,21.85,132979,0
2009-09-17,21.684,22.035,20.968,21.239,82120,0
2009-09-18,21.5,21.665,21.354,21.459,70034,0
2009-09-21,21.459,21.578,20.907,21.027,64535,0
2009-09-22,21.187,21.674,21.133,21.344,52044,0
2009-09-23,21.422,21.431,20.679,21.064,71913,0
2009-09-24,21.202,21.202,20.601,20.819,68799,0
2009-09-25,20.853,20.853,19.421,19.963,96078,0
2009-09-28,20.041,21.256,19.875,20.461,43649,0
2009-09-29,20.671,20.671,19.901,20.383,56926,0
2009-09-30,20.496,21.109,20.085,20.356,84982,0
2009-10-01,20.041,20.697,19.824,19.833,88559,0
2009-10-02,19.362,19.5,18.41,19.274,100648,0
2009-10-05,19.132,19.352,18.75,19.219,63174,0
2009-10-06,19.65,19.824,19.3,19.701,77213,0
2009-10-07,19.692,20.041,19.439,19.709,51967,0
2009-10-08,19.85,20.383,19.85,19.954,61259,0
2009-10-09,20.095,20.426,19.842,19.901,47039,0
2009-10-12,19.868,20.041,19.413,19.482,84369,0
2009-10-13,19.536,19.842,19.474,19.5,39560,0
2009-10-14,19.719,19.85,19.518,19.842,42980,0
2009-10-15,19.842,20.461,19.64,19.64,84345,0
2009-10-16,19.727,20.041,19.632,19.692,51800,0
2009-10-19,19.868,20.933,19.763,20.933,93259,0
2009-10-20,21.02,21.211,20.259,20.496,94547,0
2009-10-21,20.732,21.283,20.146,20.25,87040,0
2009-10-22,20.209,20.715,19.824,20.549,55137,0
2009-10-23,20.671,20.671,19.981,20.209,25606,0
2009-10-26,20.461,20.688,19.448,19.5,76559,0
2009-10-27,19.614,19.727,18.915,18.925,87146,0
2009-10-28,18.87,19.614,17.657,19.036,225095,0
2009-10-29,19.352,19.395,18.547,18.888,82941,0
2009-10-30,18.819,18.993,17.936,18.312,83337,0
2009-11-02,18.566,19.002,18.155,18.853,66643,0
2009-11-03,18.853,19.229,18.538,19.203,47618,0
2009-11-04,19.229,19.587,18.643,18.846,57450,0
2009-11-05,18.88,19.002,18.529,18.897,48743,0
2009-11-06,18.915,19.115,18.538,18.687,45881,0
2009-11-09,18.713,19.063,18.575,18.741,46295,0
2009-11-10,18.566,18.819,18.338,18.556,44612,0
2009-11-11,18.713,19.219,18.643,19.012,53640,0
2009-11-12,19.012,19.159,18.338,18.452,33387,0
2009-11-13,18.469,19.002,18.295,18.88,41149,0
2009-11-16,18.949,19.527,18.949,19.387,41464,0
2009-11-17,19.343,19.868,19.045,19.237,40072,0
2009-11-18,19.195,19.352,18.653,18.853,40905,0
2009-11-19,18.853,19.132,18.704,18.88,63487,0
2009-11-20,18.774,18.993,18.382,18.566,35931,0
2009-11-23,18.784,19.282,18.653,19.265,34210,0
2009-11-24,19.362,19.806,19.099,19.657,53296,0
2009-11-25,19.796,20.819,19.657,20.409,70888,0
2009-11-27,20.243,20.426,19.64,19.64,29732,0
2009-11-30,19.727,19.727,18.505,19.028,82089,0
2009-12-01,19.195,19.727,19.055,19.082,39470,0
2009-12-02,19.028,19.508,19.028,19.15,37756,0
2009-12-03,19.377,19.43,18.8,18.862,35270,0
2009-12-04,19.159,19.536,18.4,18.704,73970,0
2009-12-07,18.774,19.169,18.653,18.837,28717,0
2009-12-08,18.687,18.897,18.295,18.295,62309,0
2009-12-09,18.382,18.985,18.041,18.416,77616,0
2009-12-10,18.416,18.792,18.18,18.251,33581,0
2009-12-11,18.304,18.626,18.076,18.469,32324,0
2009-12-14,18.469,18.469,17.946,18.424,92889,0
2009-12-15,18.198,18.4,18.084,18.084,55618,0
2009-12-16,18.198,19.055,18.102,18.758,62821,0
2009-12-17,18.897,19.021,18.416,18.713,43945,0
2009-12-18,18.67,18.949,18.251,18.67,86638,0
2009-12-21,18.617,18.968,18.512,18.915,32737,0
2009-12-22,19.055,19.291,18.792,19.09,44534,0
2009-12-23,19.21,19.21,18.88,19.123,29276,0
2009-12-24,19.187,19.187,18.958,19.099,13748,0
2009-12-28,19.028,19.3,18.538,18.829,48599,0
2009-12-29,18.933,19.246,18.522,18.556,48171,0
2009-12-30,18.566,18.906,18.41,18.906,27333,0
2009-12-31,18.75,19.256,18.75,19.021,62489,0
2010-01-04,19.265,19.938,18.976,19.219,66612,0
2010-01-05,19.187,19.439,18.488,18.488,60894,0
2010-01-06,18.529,18.906,18.304,18.312,36659,0
2010-01-07,18.207,18.704,18.207,18.566,71657,0
2010-01-08,18.723,19.021,18.41,18.556,32117,0
2010-01-11,18.556,18.617,18.207,18.304,70072,0
2010-01-12,18.234,18.512,18.234,18.41,29968,0
2010-01-13,18.433,18.819,18.295,18.732,55065,0
2010-01-14,18.713,19.107,18.713,18.784,26880,0
2010-01-15,18.915,19.123,18.653,18.8,46211,0
2010-01-19,18.819,19.57,18.732,19.57,78796,0
2010-01-20,19.465,19.465,18.949,19.169,45544,0
2010-01-21,19.316,19.387,18.758,18.758,55833,0
2010-01-22,18.81,18.925,18.732,18.774,67835,0
2010-01-25,18.774,18.862,18.529,18.6,54586,0
2010-01-26,18.522,18.687,18.005,18.015,98799,0
2010-01-27,18.015,18.8,17.918,18.687,76981,0
2010-01-28,18.67,18.67,17.857,17.857,54192,0
2010-01-29,18.076,18.575,17.857,17.962,64128,0
2010-02-01,18.346,18.346,17.901,18.005,58406,0
2010-02-02,18.102,18.207,17.797,17.797,38141,0
2010-02-03,17.84,18.033,17.448,17.639,66937,0
2010-02-04,17.604,17.683,16.906,17.265,121845,0
2010-02-05,17.246,17.604,16.976,17.483,84139,0
2010-02-08,17.552,17.552,17.141,17.429,72520,0
2010-02-09,17.586,17.586,17.246,17.491,56142,0
2010-02-10,17.491,17.508,17.255,17.403,26195,0
2010-02-11,17.333,17.42,17.071,17.324,28936,0
2010-02-12,17.221,17.857,16.957,17.814,99888,0
2010-02-16,17.857,17.857,17.386,17.457,38833,0
2010-02-17,17.57,17.57,17.386,17.429,35960,0
2010-02-18,17.491,17.71,17.368,17.71,22201,0
2010-02-19,17.743,17.77,17.429,17.543,40432,0
2010-02-22,17.543,17.657,17.411,17.491,24754,0
2010-02-23,17.552,17.735,17.429,17.516,47089,0
2010-02-24,17.516,17.831,17.395,17.56,26340,0
2010-02-25,17.395,17.683,17.395,17.491,60396,0
2010-02-26,17.473,17.596,17.386,17.386,56834,0
2010-03-01,17.56,18.076,17.473,17.946,52310,0
2010-03-02,18.005,18.592,18.005,18.556,41302,0
2010-03-03,18.67,19.021,18.512,18.87,56164,0
2010-03-04,18.837,19.21,18.496,19.169,33693,0
2010-03-05,19.3,19.3,18.897,19.229,23170,0
2010-03-08,19.178,19.3,18.993,19.169,25322,0
2010-03-09,19.045,19.21,18.819,18.993,76131,0
2010-03-10,18.94,19.21,18.732,19.142,34762,0
2010-03-11,19.237,19.518,18.862,19.377,31143,0
2010-03-12,19.482,19.482,18.915,19.15,29072,0
2010-03-15,19.195,19.737,19.195,19.579,37589,0
2010-03-16,19.536,19.989,19.256,19.946,28876,0
2010-03-17,19.771,20.522,19.701,20.146,52748,0
2010-03-18,20.146,20.549,19.875,20.444,40042,0
2010-03-19,20.601,20.627,19.746,20.313,61600,0
2010-03-22,20.313,20.688,19.938,20.409,21888,0
2010-03-23,20.478,20.872,20.113,20.715,42887,0
2010-03-24,20.583,20.793,20.209,20.391,33618,0
2010-03-25,20.461,20.706,20.233,20.322,10039,0
2010-03-26,20.409,20.47,20.233,20.426,20796,0
2010-03-29,20.54,20.95,20.163,20.627,49546,0
2010-03-30,20.627,20.899,20.444,20.776,30528,0
2010-03-31,20.766,21.275,20.592,21.083,95528,0
2010-04-01,21.083,21.335,20.654,21.036,38426,0
2010-04-05,21.211,21.729,21.109,21.65,42842,0
2010-04-06,21.615,21.771,21.385,21.754,28327,0
2010-04-07,21.674,21.816,21.528,21.761,38841,0
2010-04-08,21.684,21.913,21.546,21.825,36343,0
2010-04-09,21.904,22.278,21.738,22.156,57912,0
2010-04-12,22.295,23.195,21.954,22.314,49389,0
2010-04-13,22.164,22.978,21.937,22.681,27668,0
2010-04-14,22.803,23.423,22.723,23.395,26510,0
2010-04-15,23.318,24.191,23.291,24.13,59121,0
2010-04-16,24.165,24.236,23.633,23.729,44891,0
2010-04-19,23.903,24.191,23.433,23.869,52334,0
2010-04-20,23.999,24.13,23.021,23.318,101953,0
2010-04-21,23.589,23.948,23.091,23.276,35853,0
2010-04-22,23.082,23.939,22.585,23.921,21322,0
2010-04-23,24.083,24.49,23.643,24.426,38346,0
2010-04-26,24.489,25.372,24.402,25.092,41710,0
2010-04-27,25.126,25.126,24.279,24.717,31046,0
2010-04-28,24.865,25.057,23.178,24.524,38575,0
2010-04-29,24.358,24.848,23.999,24.558,31975,0
2010-04-30,24.411,24.838,23.258,23.371,37915,0
2010-05-03,23.395,24.174,22.48,24.008,49024,0
2010-05-04,23.354,23.711,22.786,23.711,34032,0
2010-05-05,23.649,24.008,23.528,23.816,18376,0
2010-05-06,23.772,24.13,22.873,23.658,45078,0
2010-05-07,23.528,24.393,23.03,23.075,60849,0
2010-05-10,23.493,24.541,23.493,24.471,37352,0
2010-05-11,24.217,24.899,23.764,24.872,19920,0
2010-05-12,25.004,25.703,24.725,25.607,41108,0
2010-05-13,25.58,25.617,25.004,25.249,15446,0
2010-05-14,25.222,25.222,24.201,24.366,13285,0
2010-05-17,24.471,24.829,24.279,24.664,12743,0
2010-05-18,24.986,25.048,24.436,24.454,12094,0
2010-05-19,24.454,24.454,23.745,23.895,25207,0
2010-05-20,23.528,23.957,23.091,23.17,28298,0
2010-05-21,23.1,23.824,22.978,23.616,34793,0
2010-05-24,23.721,25.048,23.405,23.667,50381,0
2010-05-25,23.336,23.851,22.419,23.075,41722,0
2010-05-26,23.144,23.957,22.741,23.685,59347,0
2010-05-27,23.957,23.957,23.458,23.912,24092,0
2010-05-28,24.323,24.375,22.882,23.441,32346,0
2010-06-01,23.336,23.737,21.799,22.156,32051,0
2010-06-02,22.348,22.829,22.069,22.489,37300,0
2010-06-03,22.48,23.267,22.48,22.863,25481,0
2010-06-04,22.654,22.786,20.671,20.907,82553,0
2010-06-07,21.151,21.354,20.881,20.881,42338,0
2010-06-08,21.036,21.196,20.671,20.996,72901,0
2010-06-09,21.133,21.362,20.819,20.996,126683,0
2010-06-10,21.169,22.025,21.124,21.904,40838,0
2010-06-11,21.78,22.576,21.754,22.252,16400,0
2010-06-14,22.47,22.776,21.799,21.954,22397,0
2010-06-15,21.946,23.195,21.78,23.144,50018,0
2010-06-16,23.038,23.729,22.567,23.608,46606,0
2010-06-17,23.948,24.48,23.772,24.393,67266,0
2010-06-18,24.533,24.533,23.371,23.929,67944,0
2010-06-21,24.086,24.191,22.314,22.444,51035,0
2010-06-22,22.619,23.327,22.199,22.199,30758,0
2010-06-23,22.199,22.227,21.596,21.701,28338,0
2010-06-24,21.57,22.025,21.317,21.518,24409,0
2010-06-25,21.537,22.332,21.344,22.121,199678,0
2010-06-28,21.886,22.419,21.693,22.261,37558,0
2010-06-29,21.876,21.946,21.362,21.431,32449,0
2010-06-30,21.523,21.751,20.94,20.978,23718,0
2010-07-01,21.092,21.745,21.092,21.578,31791,0
2010-07-02,21.754,22.672,21.693,21.937,25832,0
2010-07-06,22.191,22.654,21.354,21.354,42040,0
2010-07-07,21.395,21.991,21.395,21.895,28285,0
2010-07-08,22,22.131,21.578,22.042,30617,0
2010-07-09,21.937,22.619,21.937,22.61,12460,0
2010-07-12,22.557,23.021,22.05,22.05,15582,0
2010-07-13,22.444,23.047,22.401,23.038,40122,0
2010-07-14,23.03,23.912,22.812,23.221,33197,0
2010-07-15,23.318,23.903,22.959,23.414,41997,0
2010-07-16,23.195,23.458,22.507,22.54,37647,0
2010-07-19,22.768,23.939,22.305,22.531,17317,0
2010-07-20,22.549,23.178,22.549,23.021,14590,0
2010-07-21,23.231,23.493,22.873,22.899,14703,0
2010-07-22,23.345,23.546,22.942,23.546,18630,0
2010-07-23,23.378,24.498,22.942,24.348,31946,0
2010-07-26,24.742,25.267,24.13,25.267,36711,0
2010-07-27,25.267,25.267,24.524,24.558,21139,0
2010-07-28,24.602,26.726,24.594,26.14,153390,0
2010-07-29,26.254,26.874,25.397,26.83,71058,0
2010-07-30,26.421,28.559,25.87,28.279,134342,0
2010-08-02,28.43,28.552,27.398,28.028,68184,0
2010-08-03,27.888,29.287,27.888,29.146,91645,0
2010-08-04,29.015,29.015,28.533,28.751,56312,0
2010-08-05,28.647,29.137,28.533,28.909,55665,0
2010-08-06,28.683,29.345,28.605,29.268,24078,0
2010-08-09,29.407,29.608,28.928,29.583,27585,0
2010-08-10,29.102,29.835,29.058,29.391,40292,0
2010-08-11,28.952,29.442,28.761,28.857,43355,0
2010-08-12,28.552,29.496,28.533,28.674,57145,0
2010-08-13,28.725,28.725,27.88,27.88,31668,0
2010-08-16,27.88,28.279,27.703,28.279,37031,0
2010-08-17,28.517,29.074,28.49,28.892,27442,0
2010-08-18,28.962,29.319,28.795,28.909,21636,0
2010-08-19,28.735,28.919,27.459,27.494,35390,0
2010-08-20,27.529,28.263,27.529,27.853,32612,0
2010-08-23,28.174,28.384,27.102,27.197,29469,0
2010-08-24,26.909,27.337,26.786,27.015,19061,0
2010-08-25,26.752,26.944,26.219,26.639,35309,0
2010-08-26,26.944,26.944,26.296,26.612,21631,0
2010-08-27,26.997,27.669,26.639,27.546,22800,0
2010-08-30,27.355,27.355,26.438,26.438,23171,0
2010-08-31,26.513,26.849,26.232,26.619,23083,0
2010-09-01,27.047,28.306,26.428,28.27,26658,0
2010-09-02,28.105,29.102,27.485,27.775,20203,0
2010-09-03,28.037,28.037,27.031,27.249,39591,0
2010-09-07,27.241,27.389,26.471,26.656,32417,0
2010-09-08,26.742,27.8,26.742,26.874,28491,0
2010-09-09,27.084,27.564,26.997,27.398,31727,0
2010-09-10,27.371,27.555,27.214,27.32,13013,0
2010-09-13,27.476,28.481,27.337,28.376,24319,0
2010-09-14,28.174,28.692,27.958,28.376,45393,0
2010-09-15,28.376,29.967,27.712,29.827,59990,0
2010-09-16,29.703,29.862,28.832,29.739,27299,0
2010-09-17,30.096,30.184,29.783,29.783,46598,0
2010-09-20,30.106,31.855,30.087,31.697,45717,0
2010-09-21,31.723,32.264,30.754,31.898,49676,0
2010-09-22,31.549,32.318,30.937,31.845,47531,0
2010-09-23,31.199,32.082,30.622,31.713,47628,0
2010-09-24,32.098,32.718,31.776,32.457,47153,0
2010-09-27,32.457,32.457,31.163,31.951,25327,0
2010-09-28,32.186,32.186,31.425,31.582,21254,0
2010-09-29,31.626,31.636,30.727,31.016,26526,0
2010-09-30,31.461,31.769,30.712,30.941,27444,0
2010-10-01,31.435,32.186,31.128,31.819,23015,0
2010-10-04,31.819,31.819,30.613,31.705,30082,0
2010-10-05,31.923,34.37,31.923,34.282,51172,0
2010-10-06,34.082,34.467,32.709,33.444,36660,0
2010-10-07,33.636,33.723,33.252,33.636,47876,0
2010-10-08,33.636,33.766,33.226,33.584,49336,0
2010-10-11,33.54,33.863,33.199,33.618,48859,0
2010-10-12,33.434,33.679,33.321,33.487,28420,0
2010-10-13,33.549,33.705,33.321,33.453,76914,0
2010-10-14,33.33,34.99,33.084,34.825,134297,0
2010-10-15,35.174,35.75,34.291,34.797,54036,0
2010-10-18,34.78,35.408,34.325,35.288,28650,0
2010-10-19,34.669,35.34,33.741,34.596,35333,0
2010-10-20,34.921,35.164,34.317,34.65,21441,0
2010-10-21,34.66,34.955,32.947,33.748,31486,0
2010-10-22,33.854,33.854,31.461,31.932,50936,0
2010-10-25,32.029,33.566,31.749,33.235,43065,0
2010-10-26,32.972,34.684,32.334,33.836,34847,0
2010-10-27,33.748,33.748,31.539,32.457,27048,0
2010-10-28,32.596,32.832,29.732,30.561,59717,0
2010-10-29,30.63,32.425,30.612,31.368,20534,0
2010-11-01,31.374,31.758,31.095,31.347,25564,0
2010-11-02,31.636,32.063,31.399,32.01,28845,0
2010-11-03,31.913,32.693,31.653,32.578,17817,0
2010-11-04,33.076,34.16,33.076,34.082,54771,0
2010-11-05,34.073,34.073,32.894,33.558,20296,0
2010-11-08,33.226,34.064,32.832,33.82,30621,0
2010-11-09,33.733,33.88,32.772,32.928,38137,0
2010-11-10,33.13,34.37,32.09,33.715,29032,0
2010-11-11,33.304,35.138,32.798,34.605,38803,0
2010-11-12,34.099,34.764,33.427,34.003,30798,0
2010-11-15,34.055,34.169,33.646,33.836,16854,0
2010-11-16,33.401,33.845,32.264,32.763,54284,0
2010-11-17,32.823,33.618,32.282,33.408,17296,0
2010-11-18,33.698,34.064,33.478,34.055,16503,0
2010-11-19,34.064,35.105,33.427,34.98,68590,0
2010-11-22,35.113,35.776,34.605,35.62,35469,0
2010-11-23,35.437,35.716,34.86,35.418,33848,0
2010-11-24,35.733,35.822,35.62,35.822,37951,0
2010-11-26,35.602,37.533,35.602,36.388,40642,0
2010-11-29,36.258,38.678,36.038,37.908,56156,0
2010-11-30,37.447,38.256,37.394,38.025,112716,0
2010-12-01,38.799,39.061,37.567,37.961,65889,0
2010-12-02,38.067,38.275,37.567,38.075,26455,0
2010-12-03,37.865,38.441,37.831,37.917,26260,0
2010-12-06,37.917,37.917,36.772,37.201,68024,0
2010-12-07,37.472,39.035,37.122,38.739,38449,0
2010-12-08,38.957,39.297,37.893,38.223,43045,0
2010-12-09,38.694,39.577,38.694,39.297,40248,0
2010-12-10,39.542,39.927,38.338,39.314,29580,0
2010-12-13,39.708,39.97,39.157,39.515,38425,0
2010-12-14,39.944,40.591,39.447,40.101,46338,0
2010-12-15,39.96,40.617,39.7,40.188,45947,0
2010-12-16,40.431,43.055,40.202,42.992,130745,0
2010-12-17,42.889,43.841,40.747,41.177,150374,0
2010-12-20,40.635,41.456,40.188,40.206,67094,0
2010-12-21,40.564,40.564,37.218,37.951,68968,0
2010-12-22,37.951,38.163,36.266,36.711,101190,0
2010-12-23,36.808,37.574,36.52,37.393,72582,0
2010-12-27,37.428,38.154,36.912,38.029,73191,0
2010-12-28,37.874,38.362,37.506,38.187,77547,0
2010-12-29,38.369,39.277,38.369,39.014,40776,0
2010-12-30,39.11,39.321,38.951,39.022,21230,0
2010-12-31,38.992,39.25,38.663,38.788,20098,0
2011-01-03,39.123,39.664,38.556,38.921,69611,0
2011-01-04,39.14,39.263,38.546,38.66,30530,0
2011-01-05,38.807,40.006,38.59,39.323,63023,0
2011-01-06,39.447,39.97,38.895,39.201,65242,0
2011-01-07,39.447,39.595,38.615,39.341,21459,0
2011-01-10,38.948,39.952,38.948,39.918,26500,0
2011-01-11,39.97,40.94,39.332,39.716,98565,0
2011-01-12,40.276,40.276,39.455,39.602,17395,0
2011-01-13,39.375,40.014,39.375,39.515,32504,0
2011-01-14,39.726,40.755,39.097,40.66,51914,0
2011-01-18,40.625,40.704,39.997,40.477,26630,0
2011-01-19,40.547,40.617,39.569,39.569,31991,0
2011-01-20,39.367,39.865,38.537,38.905,45972,0
2011-01-21,39.498,39.873,38.817,39.088,47585,0
2011-01-24,39.07,39.927,38.921,39.166,55551,0
2011-01-25,39.019,39.62,38.598,39.498,43978,0
2011-01-26,39.682,40.538,39.052,40.31,57125,0
2011-01-27,38.826,38.826,32.002,33.915,368637,0
2011-01-28,34.021,35.375,33.723,34.955,136528,0
2011-01-31,35.091,35.331,34.247,34.309,91857,0
2011-02-01,34.309,34.912,33.872,34.273,228273,0
2011-02-02,34.265,34.86,33.872,34.021,38010,0
2011-02-03,34.125,34.177,33.558,34.16,54819,0
2011-02-04,34.143,34.413,33.217,33.314,33507,0
2011-02-07,33.434,34.413,32.868,33.785,32803,0
2011-02-08,33.803,34.325,33.242,34.325,65416,0
2011-02-09,34.082,34.596,33.252,33.514,48340,0
2011-02-10,33.845,34.476,33.209,34.352,93366,0
2011-02-11,34.125,34.457,33.391,33.785,37071,0
2011-02-14,33.785,34.221,33.661,33.995,35955,0
2011-02-15,33.854,34.073,33.54,33.776,23404,0
2011-02-16,34.046,34.055,33.391,33.88,44058,0
2011-02-18,34.361,34.71,33.854,34.317,48404,0
2011-02-22,34.622,34.631,33.636,33.636,59298,0
2011-02-23,34.011,34.152,33.235,33.514,50942,0
2011-02-24,33.636,34.43,33.357,34.177,77755,0
2011-02-25,34.038,34.422,33.653,33.949,47387,0
2011-02-28,33.222,34.146,33.037,33.431,84484,0
2011-03-01,33.557,33.565,31.496,31.954,163754,0
2011-03-02,31.557,32.323,31.496,31.917,51868,0
2011-03-03,32.129,33.31,31.893,32.358,99751,0
2011-03-04,32.234,32.605,31.917,32.182,11884,0
2011-03-07,32.256,32.535,31.452,31.784,26868,0
2011-03-08,31.739,33.13,31.617,32.772,33352,0
2011-03-09,32.349,32.983,32.323,32.799,25398,0
2011-03-10,32.297,32.736,31.751,31.761,90869,0
2011-03-11,31.742,32.5,31.689,32.014,43561,0
2011-03-14,31.671,32.676,31.671,32.481,21663,0
2011-03-15,32.024,33.053,31.909,32.518,39747,0
2011-03-16,32.349,32.718,31.707,32.033,55945,0
2011-03-17,32.323,33.635,32.243,33.292,153682,0
2011-03-18,33.343,34.26,33.343,34.26,46836,0
2011-03-21,34.295,35.175,34.295,35.096,54107,0
2011-03-22,35.06,35.184,34.49,34.971,37519,0
2011-03-23,35.131,35.659,34.921,35.255,59502,0
2011-03-24,35.315,35.73,34.947,35.36,13644,0
2011-03-25,35.519,35.519,34.745,34.745,46440,0
2011-03-28,34.795,35.299,34.77,35.158,51331,0
2011-03-29,35.211,36.012,35.192,35.625,18175,0
2011-03-30,36.037,36.654,35.861,36.531,55754,0
2011-03-31,36.477,36.583,35.891,36.157,51587,0
2011-04-01,35.439,36.839,35.439,35.976,40512,0
2011-04-04,35.81,36.619,35.431,36.198,40260,0
2011-04-05,35.94,36.882,35.641,36.478,20605,0
2011-04-06,36.212,36.794,36.064,36.513,37829,0
2011-04-07,36.478,36.478,35.995,36.189,15560,0
2011-04-08,36.469,36.486,35.588,35.632,58318,0
2011-04-11,35.667,35.861,35.237,35.501,27809,0
2011-04-12,35.306,35.617,35.123,35.123,38403,0
2011-04-13,35.219,35.598,35.043,35.211,23585,0
2011-04-14,35.009,35.51,34.883,35.334,16928,0
2011-04-15,35.068,35.175,34.11,34.444,89397,0
2011-04-18,34.128,35.246,34.128,34.482,69206,0
2011-04-19,34.638,34.638,34.12,34.463,52430,0
2011-04-20,34.569,36.751,34.4,36.751,128302,0
2011-04-21,38.353,39.542,38.23,38.749,134943,0
2011-04-25,38.661,39.304,38.52,39.163,58943,0
2011-04-26,39.137,39.639,39.039,39.304,64620,0
2011-04-27,39.251,40.826,39.18,40.501,1211550,0
2011-04-28,40.043,41.24,40.043,41.116,90559,0
2011-04-29,40.902,41.791,40.902,41.408,84023,0
2011-05-02,41.381,41.629,40.746,40.931,63876,0
2011-05-03,40.474,40.58,39.692,39.726,44470,0
2011-05-04,40.026,41.301,39.611,40.941,89568,0
2011-05-05,40.536,41.231,40.246,40.421,47111,0
2011-05-06,40.95,41.126,39.542,39.551,45013,0
2011-05-09,39.99,40.713,39.11,40.368,55310,0
2011-05-10,40.492,40.852,39.99,40.818,22036,0
2011-05-11,40.431,40.431,39.233,39.682,24019,0
2011-05-12,39.568,40.192,38.916,39.19,32110,0
2011-05-13,39.285,39.436,38.017,39.005,29789,0
2011-05-16,38.792,38.873,37.762,37.799,35990,0
2011-05-17,37.657,37.878,36.221,36.724,32698,0
2011-05-18,36.927,37.182,36.794,37.023,28035,0
2011-05-19,36.9,38.142,36.891,38.073,31172,0
2011-05-20,37.729,38.115,37.323,37.508,26080,0
2011-05-23,36.751,37.577,36.751,36.891,25727,0
2011-05-24,36.971,37.489,36.434,36.768,32598,0
2011-05-25,36.848,37.737,36.662,37.218,71983,0
2011-05-26,37.191,37.569,36.955,37.508,18651,0
2011-05-27,37.586,37.586,36.108,37.526,30742,0
2011-05-31,37.596,38.414,37.348,38.336,155384,0
2011-06-01,37.86,38.115,33.625,34.602,113627,0
2011-06-02,34.066,35.114,34.066,34.277,65410,0
2011-06-03,34.392,34.392,33.301,33.565,32953,0
2011-06-06,33.45,33.45,32.376,32.561,65679,0
2011-06-07,32.852,33.071,32.376,32.384,98496,0
2011-06-08,32.323,32.622,30.765,31.151,70151,0
2011-06-09,31.205,31.532,30.73,31.073,47112,0
2011-06-10,30.837,30.986,30.158,30.183,42643,0
2011-06-13,30.262,30.262,29.313,29.62,53511,0
2011-06-14,30.016,30.809,29.409,30.465,35529,0
2011-06-15,29.929,30.343,29.727,30.201,69419,0
2011-06-16,30.167,30.782,30.167,30.712,37832,0
2011-06-17,30.809,31.083,30.502,30.933,81252,0
2011-06-20,30.897,31.786,30.878,31.618,71657,0
2011-06-21,31.945,32.781,31.715,32.112,75229,0
2011-06-22,31.971,32.093,31.064,31.205,35116,0
2011-06-23,31.029,31.336,30.28,31.189,43500,0
2011-06-24,31.012,31.18,30.343,30.58,123741,0
2011-06-27,30.712,30.967,29.717,30.941,23351,0
2011-06-28,31.231,31.812,30.598,31.373,59116,0
2011-06-29,31.373,31.804,31.134,31.267,14180,0
2011-06-30,31.466,32.149,31.466,31.883,28629,0
2011-07-01,32.121,32.861,31.593,32.543,35324,0
2011-07-05,32.447,33.239,31.532,31.829,41693,0
2011-07-06,31.698,32.306,30.933,31.848,38020,0
2011-07-07,32.059,33.45,31.883,33.071,68460,0
2011-07-08,32.561,33.389,32.234,32.596,40306,0
2011-07-11,32.005,32.834,31.857,32.518,48550,0
2011-07-12,32.518,33.028,32.121,32.279,20439,0
2011-07-13,32.403,33.282,32.403,32.95,14722,0
2011-07-14,33.343,33.343,31.522,31.866,50258,0
2011-07-15,32.288,32.561,31.715,32.421,51280,0
2011-07-18,32.279,32.702,31.618,32.543,61573,0
2011-07-19,32.975,33.845,32.393,33.23,47279,0
2011-07-20,32.649,33.705,32.349,33.468,84946,0
2011-07-21,33.538,34.031,33.126,33.405,21044,0
2011-07-22,33.46,33.635,32.843,32.887,22773,0
2011-07-25,32.622,33.582,32.393,32.543,72814,0
2011-07-26,32.754,32.951,31.271,31.34,58891,0
2011-07-27,30.933,31.549,29.981,30.219,54990,0
2011-07-28,30.479,31.03,29.671,29.705,26118,0
2011-07-29,29.378,30.559,28.639,30.302,40677,0
2011-08-01,30.59,31.399,30.255,30.572,39853,0
2011-08-02,30.274,30.906,30.086,30.193,49355,0
2011-08-03,30.085,30.527,28.689,29.771,48189,0
2011-08-04,29.656,29.884,28.548,28.554,79534,0
2011-08-05,29.083,30.262,27.852,28.785,62408,0
2011-08-08,27.718,29.127,26.532,27.068,166925,0
2011-08-09,27.384,29.04,26.893,28.793,60471,0
2011-08-10,28.25,28.353,26.813,27.113,49578,0
2011-08-11,27.384,29.241,27.023,28.698,93289,0
2011-08-12,29.752,29.815,28.328,28.855,36373,0
2011-08-15,29.481,30.016,29.259,29.948,20862,0
2011-08-16,29.551,30.053,28.995,29.752,50903,0
2011-08-17,30.131,30.131,28.977,29.269,33462,0
2011-08-18,28.573,29.137,27.745,28.521,66650,0
2011-08-19,28.213,29.234,28.028,28.927,56087,0
2011-08-22,29.278,30.175,28.986,29.127,84568,0
2011-08-23,29.269,30.95,29.111,30.915,35633,0
2011-08-24,30.527,31.557,30.193,31.486,33504,0
2011-08-25,28.67,31.734,28.67,30.43,82513,0
2011-08-26,30.211,31.161,29.85,30.43,50244,0
2011-08-29,30.878,32.561,30.677,32.518,33705,0
2011-08-30,32.384,32.421,30.773,32.129,34004,0
2011-08-31,32.088,32.389,31.385,31.91,32566,0
2011-09-01,31.822,31.926,30.044,30.668,45249,0
2011-09-02,30.105,30.418,28.906,28.994,30044,0
2011-09-06,27.741,29.252,27.732,29.004,39031,0
2011-09-07,29.181,31.34,29.181,31.233,61801,0
2011-09-08,31.013,31.385,30.151,30.231,24320,0
2011-09-09,29.839,30.337,28.381,28.968,31036,0
2011-09-12,28.843,29.705,28.605,29.21,17088,0
2011-09-13,28.621,30.772,28.621,30.603,21788,0
2011-09-14,30.836,31.501,29.821,31.182,28160,0
2011-09-15,31.289,31.661,31.065,31.598,15314,0
2011-09-16,31.688,31.688,30.763,31.127,73802,0
2011-09-19,30.576,31.242,30.442,30.967,11188,0
2011-09-20,31.51,31.51,29.875,30.016,60332,0
2011-09-21,30.105,30.852,28.399,28.782,28298,0
2011-09-22,27.839,28.862,26.827,27.245,48767,0
2011-09-23,27.422,28.693,27.262,28.222,20115,0
2011-09-26,28.222,28.764,27.956,28.693,17429,0
2011-09-27,29.485,30.896,29.014,30.363,25678,0
2011-09-28,30.452,30.452,27.82,28.168,32716,0
2011-09-29,31.51,31.51,28.558,29.438,15199,0
2011-09-30,29.08,29.429,27.986,28.292,63072,0
2011-10-03,27.253,28.605,26.354,26.354,55776,0
2011-10-04,26.354,29.68,25.814,29.093,47319,0
2011-10-05,29.073,29.99,29.073,29.234,20924,0
2011-10-06,29.937,29.937,28.587,28.95,47484,0
2011-10-07,29.252,29.813,28.639,29.112,45782,0
2011-10-10,29.494,29.99,28.631,29.981,25130,0
2011-10-11,29.883,31.733,29.714,31.625,33022,0
2011-10-12,31.608,32.514,31.34,31.991,77335,0
2011-10-13,31.696,34.568,31.696,33.322,59795,0
2011-10-14,34.229,35.366,33.58,35.134,33571,0
2011-10-17,34.594,35.366,32.346,32.603,32083,0
2011-10-18,32.611,33.687,32.23,33.43,29064,0
2011-10-19,33.403,33.403,31.857,32.336,17630,0
2011-10-20,32.487,32.496,30.754,31.75,12823,0
2011-10-21,32.354,32.754,31.305,32.256,25458,0
2011-10-24,31.9,33.82,31.51,33.813,18129,0
2011-10-25,33.962,34.47,31.305,31.466,20020,0
2011-10-26,33.287,34.647,31.723,34.389,20585,0
2011-10-27,32.674,35.543,32.505,35.535,73191,0
2011-10-28,35.189,35.979,34.539,35.259,25448,0
2011-10-31,34.235,34.594,33.232,34.011,19238,0
2011-11-01,32.23,33.277,31.466,31.866,34166,0
2011-11-02,32.31,34.372,32.31,34.114,23473,0
2011-11-03,34.353,36.255,33.855,35.755,26161,0
2011-11-04,35.474,35.755,34.796,35.562,23044,0
2011-11-07,35.189,35.474,33.813,35.118,8465,0
2011-11-08,35.269,36.334,34.637,36.138,30085,0
2011-11-09,35.535,36.069,33.776,33.864,38219,0
2011-11-10,34.763,34.779,33.776,33.882,19726,0
2011-11-11,34.059,35.242,34.051,35.1,37077,0
2011-11-14,35.189,35.189,33.803,35.134,29407,0
2011-11-15,34.717,35.651,34.717,35.509,29770,0
2011-11-16,35.784,35.784,34.219,34.666,21932,0
2011-11-17,34.291,34.885,33.803,33.962,37007,0
2011-11-18,33.882,34.637,33.748,33.748,34299,0
2011-11-21,33.144,33.518,31.946,32.051,37554,0
2011-11-22,32.469,32.763,31.661,32.149,32137,0
2011-11-23,32.025,32.469,30.763,31.11,85915,0
2011-11-25,30.906,31.34,30.105,30.353,25277,0
2011-11-28,31.625,31.652,30.914,31.598,42086,0
2011-11-29,31.803,32.213,30.861,31.102,16509,0
2011-11-30,32.873,35.277,32.793,35.106,95213,0
2011-12-01,34.835,35.055,33.99,34.451,31275,0
2011-12-02,35.109,35.109,33.482,33.589,21470,0
2011-12-05,34.025,34.025,33.43,33.837,37608,0
2011-12-06,33.677,35.127,33.572,34.291,28517,0
2011-12-07,34.424,34.835,34.095,34.628,20734,0
2011-12-08,34.149,34.674,32.443,32.469,15491,0
2011-12-09,32.425,35.134,32.425,34.843,36557,0
2011-12-12,34.256,34.618,33.082,33.652,34737,0
2011-12-13,34.114,34.122,32.328,32.425,22539,0
2011-12-14,32.034,32.824,31.403,31.413,32027,0
2011-12-15,32.051,32.139,31.43,31.562,16403,0
2011-12-16,31.991,32.62,31.768,32.088,72622,0
2011-12-19,31.927,32.647,31.331,31.393,24000,0
2011-12-20,32.237,33.757,32.034,33.545,36472,0
2011-12-21,33.252,34.558,32.46,34.496,25971,0
2011-12-22,34.521,34.521,33.393,33.757,29864,0
2011-12-23,34.059,34.069,33.475,33.722,11854,0
2011-12-27,32.913,33.332,32.62,32.878,16259,0
2011-12-28,33.056,33.411,31.785,31.821,15866,0
2011-12-29,31.536,32.328,31.536,32.034,19746,0
2011-12-30,31.829,33.315,31.829,32.754,25464,0
2012-01-03,32.976,33.555,32.398,32.824,55810,0
2012-01-04,32.951,33.091,32.425,32.514,17289,0
2012-01-05,32.221,32.221,31.199,31.59,36215,0
2012-01-06,31.723,33.43,31.678,33.091,32309,0
2012-01-09,33.129,33.296,32.745,33.091,27077,0
2012-01-10,33.332,34.078,33.144,34.078,40349,0
2012-01-11,33.677,34.656,33.572,34.656,25863,0
2012-01-12,34.61,35.854,34.212,35.49,59163,0
2012-01-13,34.876,35.144,34.372,34.86,20102,0
2012-01-17,33.99,35.046,33.74,34.755,33504,0
2012-01-18,34.568,35.509,34.14,35.304,30800,0
2012-01-19,35.072,35.127,34.441,34.69,16010,0
2012-01-20,35.055,35.714,34.479,35.321,38520,0
2012-01-23,35.259,35.578,35.012,35.179,8757,0
2012-01-24,34.923,36.078,34.77,36.032,45241,0
2012-01-25,35.812,36.167,35.197,36.05,42399,0
2012-01-26,36.157,36.334,35.765,36.129,30630,0
2012-01-27,35.9,36.414,35.872,36.299,26566,0
2012-01-30,35.917,35.934,35.385,35.464,16303,0
2012-01-31,35.742,35.742,34.838,35.213,20013,0
2012-02-01,34.894,36.299,34.885,36.227,53067,0
2012-02-02,35.979,36.396,34.496,36.185,33338,0
2012-02-03,36.344,38.148,36.201,37.41,60111,0
2012-02-06,37.25,37.916,36.362,36.493,14923,0
2012-02-07,36.105,36.814,36.105,36.611,13168,0
2012-02-08,36.388,36.86,36.299,36.663,12728,0
2012-02-09,36.583,36.583,35.998,36.264,10159,0
2012-02-10,35.812,36.46,35.446,35.891,25102,0
2012-02-13,36.549,36.983,36.468,36.983,17103,0
2012-02-14,36.344,36.601,35.934,36.246,8700,0
2012-02-15,36.315,36.315,35.509,35.998,23575,0
2012-02-16,35.934,37.152,35.419,36.255,30625,0
2012-02-17,36.227,36.638,36.078,36.619,15305,0
2012-02-21,36.753,36.903,35.331,35.802,14232,0
2012-02-22,35.74,36.315,35.454,35.846,48121,0
2012-02-23,36.095,36.574,35.784,36.539,17537,0
2012-02-24,36.274,36.681,36.274,36.405,11937,0
2012-02-27,36.753,37.054,36.05,36.583,31813,0
2012-02-28,36.424,36.477,35.189,35.686,40659,0
2012-02-29,35.688,35.957,34.414,34.432,24836,0
2012-03-01,34.796,34.904,33.555,33.901,24292,0
2012-03-02,33.931,34.065,32.309,32.345,44706,0
2012-03-05,32.237,32.674,31.954,32.346,20168,0
2012-03-06,31.806,32.318,30.533,30.882,37321,0
2012-03-07,31.367,31.367,30.65,30.919,27560,0
2012-03-08,31.197,31.466,30.604,31.447,21497,0
2012-03-09,31.377,32.201,30.872,32.129,11968,0
2012-03-12,31.869,32.011,31.421,31.878,9425,0
2012-03-13,32.165,33.321,32.031,33.267,21713,0
2012-03-14,33.134,33.573,32.883,32.954,15548,0
2012-03-15,33.24,33.556,33.035,33.556,12134,0
2012-03-16,33.689,33.689,33.15,33.339,26782,0
2012-03-19,33.339,33.671,33.035,33.224,17664,0
2012-03-20,32.766,33.087,32.229,32.434,11286,0
2012-03-21,32.586,33.232,32.388,32.523,12488,0
2012-03-22,32.371,32.416,31.197,31.439,18103,0
2012-03-23,31.646,32.677,31.6,32.659,15815,0
2012-03-26,33.126,34.405,33.061,34.343,19982,0
2012-03-27,33.896,34.871,33.896,34.414,19848,0
2012-03-28,34.388,34.388,33.475,33.815,25908,0
2012-03-29,33.573,34.512,33.573,34.405,10091,0
2012-03-30,35.294,35.294,33.348,33.348,23205,0
2012-04-02,33.107,33.546,32.443,33.224,44659,0
2012-04-03,33.24,33.42,32.784,33.384,26438,0
2012-04-04,32.946,33.313,32.946,33.052,18398,0
2012-04-05,32.899,33.546,32.899,33.357,5176,0
2012-04-09,32.828,33.527,32.828,33.007,16873,0
2012-04-10,32.981,33.384,32.282,32.318,29152,0
2012-04-11,32.818,33.043,32.398,33.043,22169,0
2012-04-12,32.892,33.43,32.847,33.285,18464,0
2012-04-13,33.007,33.43,32.235,32.335,10620,0
2012-04-16,32.443,32.892,32.272,32.622,10646,0
2012-04-17,33.035,33.5,32.667,32.748,16237,0
2012-04-18,32.515,32.685,31.787,31.797,28624,0
2012-04-19,31.986,31.986,30.882,31.377,26332,0
2012-04-20,31.977,32.245,31.753,32.057,22081,0
2012-04-23,31.323,31.833,30.865,30.919,18267,0
2012-04-24,30.891,31.663,30.891,31.295,18105,0
2012-04-25,31.654,31.824,31.377,31.492,14510,0
2012-04-26,31.269,31.905,31.269,31.753,6712,0
2012-04-27,31.681,31.958,31.393,31.941,9256,0
2012-04-30,32.011,32.011,30.982,31.134,21141,0
2012-05-01,31.17,31.787,29.923,30.309,36024,0
2012-05-02,30.121,30.121,29.34,29.825,43312,0
2012-05-03,29.744,29.861,29.359,29.429,41847,0
2012-05-04,29.359,29.413,28.831,29.152,25619,0
2012-05-07,28.893,29.753,28.857,29.468,11988,0
2012-05-08,29.306,29.781,28.839,29.727,22792,0
2012-05-09,29.179,29.691,28.92,29.511,24560,0
2012-05-10,29.627,29.655,28.866,29.34,17677,0
2012-05-11,29.045,29.566,28.875,29.028,21719,0
2012-05-14,28.623,28.768,28.292,28.544,30776,0
2012-05-15,28.123,28.795,28.014,28.103,23445,0
2012-05-16,28.24,28.831,28.15,28.39,15895,0
2012-05-17,28.399,29.07,28.159,28.265,19868,0
2012-05-18,28.23,29.198,28.103,28.256,43744,0
2012-05-21,28.659,30.409,28.57,30.381,30557,0
2012-05-22,30.783,30.783,29.476,29.797,31644,0
2012-05-23,29.458,30.229,29.404,30.192,23858,0
2012-05-24,29.943,30.112,29.315,30.084,24402,0
2012-05-25,30.229,30.47,29.914,30.337,12509,0
2012-05-29,30.166,30.166,29.378,29.951,35101,0
2012-05-30,29.673,30.344,29.387,29.683,51475,0
2012-05-31,29.753,30.498,29.099,29.592,41802,0
2012-06-01,28.884,29.135,27.844,28.32,33830,0
2012-06-04,28.614,28.669,28.256,28.669,24547,0
2012-06-05,28.56,28.821,28.272,28.786,32116,0
2012-06-06,28.786,29.825,28.688,29.609,30488,0
2012-06-07,29.888,30.247,29.359,30.041,24660,0
2012-06-08,29.961,30.792,29.853,30.65,16476,0
2012-06-11,31.151,31.151,29.486,29.511,18856,0
2012-06-12,29.727,30.239,29.404,30.112,25516,0
2012-06-13,30.426,30.929,29.861,30.149,16617,0
2012-06-14,30.291,31.036,30.291,30.766,16051,0
2012-06-15,30.604,31.726,30.14,31.393,65586,0
2012-06-18,31.125,31.913,30.489,31.009,56746,0
2012-06-19,31.24,32.388,30.766,32.272,42435,0
2012-06-20,32.345,32.388,31.547,32.04,27821,0
2012-06-21,32.174,32.174,30.003,30.219,22715,0
2012-06-22,30.533,32.235,30.508,32.102,135942,0
2012-06-25,31.439,32.478,30.792,32.191,12971,0
2012-06-26,31.43,32.478,31.43,32.425,11706,0
2012-06-27,32.263,32.899,32.057,32.758,55770,0
2012-06-28,32.478,32.873,31.967,32.72,19481,0
2012-06-29,33.437,34.54,33.224,34.227,57018,0
2012-07-02,34.451,34.908,33.5,34.889,67377,0
2012-07-03,34.819,35.904,34.819,35.599,38437,0
2012-07-05,35.356,35.994,35.356,35.643,17465,0
2012-07-06,35.15,35.904,34.559,34.97,63613,0
2012-07-09,34.828,36.145,34.828,35.994,42463,0
2012-07-10,36.154,36.154,34.72,35.077,16088,0
2012-07-11,35.115,35.966,34.819,35.867,52335,0
2012-07-12,35.633,36.305,34.952,35.994,23765,0
2012-07-13,36.305,37.141,35.984,36.872,63536,0
2012-07-16,36.737,37.113,36.29,36.854,24208,0
2012-07-17,37.122,37.122,36.084,36.97,20992,0
2012-07-18,36.97,37.337,36.728,36.934,16053,0
2012-07-19,37.185,37.185,36.135,36.135,7832,0
2012-07-20,35.822,36.7,35.384,35.393,55163,0
2012-07-23,34.847,36.173,34.847,35.204,41757,0
2012-07-24,35.409,35.409,33.384,33.706,20319,0
2012-07-25,34.146,34.245,33.671,34.056,32637,0
2012-07-26,34.388,34.871,34.11,34.738,9238,0
2012-07-27,34.773,36.037,33.661,36.003,21061,0
2012-07-30,35.805,35.822,34.629,34.629,15484,0
2012-07-31,34.497,34.97,33.858,34.101,15484,0
2012-08-01,34.47,34.586,32.659,32.659,25019,0
2012-08-02,33.142,33.456,32.497,32.857,28101,0
2012-08-03,33.285,36.219,33.285,35.688,22640,0
2012-08-06,35.49,35.49,34.137,34.308,15594,0
2012-08-07,34.53,34.828,33.384,33.797,72550,0
2012-08-08,33.608,34.38,33.608,34.128,10392,0
2012-08-09,34.227,34.639,33.716,33.906,7922,0
2012-08-10,33.806,33.806,33.653,33.806,2189,0
2012-08-13,33.779,33.779,32.066,33.126,12584,0
2012-08-14,32.612,33.626,32.183,33.061,60345,0
2012-08-15,33.232,34.209,33.007,34.011,12168,0
2012-08-16,33.788,34.343,33.116,34.218,55183,0
2012-08-17,34.065,34.728,33.257,34.7,20824,0
2012-08-20,34.649,34.867,33.52,33.985,6845,0
2012-08-21,34.191,34.559,33.896,34.11,34735,0
2012-08-22,34.209,34.479,34.065,34.361,1919,0
2012-08-23,34.245,34.376,33.5,34.173,18771,0
2012-08-24,33.995,34.773,33.995,34.55,10290,0
2012-08-27,34.819,34.96,34.512,34.918,11687,0
2012-08-28,34.683,34.937,34.388,34.766,13443,0
2012-08-29,34.945,34.96,34.262,34.782,14825,0
2012-08-30,34.361,34.889,34.361,34.578,7010,0
2012-08-31,34.863,34.879,34.299,34.62,12440,0
2012-09-04,34.191,34.863,33.896,34.79,34975,0
2012-09-05,34.512,34.96,34.361,34.899,22199,0
2012-09-06,34.96,36.092,34.683,35.994,59753,0
2012-09-07,36.234,36.485,35.579,36.485,27819,0
2012-09-10,36.263,37.113,36.263,36.988,16379,0
2012-09-11,36.799,37.122,35.895,36.164,39956,0
2012-09-12,36.135,36.263,35.796,36.182,9621,0
2012-09-13,36.199,37.167,34.54,36.979,32983,0
2012-09-14,36.953,36.953,35.482,36.199,54176,0
2012-09-17,35.921,36.215,35.141,35.608,22200,0
2012-09-18,35.509,36.612,35.356,36.485,31573,0
2012-09-19,36.712,37.019,35.968,37.019,13760,0
2012-09-20,36.658,37.353,36.341,37.137,16439,0
2012-09-21,37.76,37.969,36.199,37.39,94848,0
2012-09-24,37.281,37.94,36.423,37.517,17814,0
2012-09-25,37.788,38.231,37.028,37.101,35357,0
2012-09-26,37.3,37.407,36.351,36.92,27621,0
2012-09-27,37.154,37.988,36.64,37.815,21583,0
2012-09-28,37.653,37.988,36.953,37.562,39333,0
2012-10-01,37.769,38.005,36.929,37.678,37605,0
2012-10-02,37.788,37.879,37.21,37.578,24033,0
2012-10-03,37.588,37.815,37.236,37.498,13390,0
2012-10-04,37.879,37.879,36.684,37.01,23661,0
2012-10-05,37.381,37.57,36.55,36.622,21573,0
2012-10-08,36.297,36.991,36.279,36.312,34422,0
2012-10-09,36.289,36.523,35.889,35.899,12081,0
2012-10-10,36.042,36.3,35.309,35.761,9070,0
2012-10-11,36.241,36.241,35.51,35.709,7726,0
2012-10-12,35.681,36.161,35.275,35.519,26130,0
2012-10-15,35.789,36.085,35.138,35.545,19509,0
2012-10-16,36.008,36.008,35.464,35.871,32091,0
2012-10-17,35.752,36.494,35.681,36.494,12488,0
2012-10-18,36.36,37.291,36.312,36.991,32958,0
2012-10-19,36.792,37.507,36.232,36.712,96127,0
2012-10-22,37.064,37.291,36.54,36.712,20588,0
2012-10-23,36.468,36.792,35.7,36.523,36695,0
2012-10-24,36.379,36.675,35.122,35.727,12246,0
2012-10-25,36.114,36.114,35.536,35.761,5110,0
2012-10-26,35.671,35.999,35.356,35.727,33523,0
2012-10-31,35.302,35.771,33.982,35.347,34316,0
2012-11-01,35.409,36.36,34.751,35.989,63404,0
2012-11-02,36.171,36.171,34.6,34.823,43614,0
2012-11-05,34.994,35.238,34.605,35.084,12437,0
2012-11-06,35.256,35.952,35.212,35.744,32700,0
2012-11-07,35.474,35.474,33.836,34.09,21258,0
2012-11-08,34.162,34.923,32.953,33.086,35207,0
2012-11-09,33.077,34.154,33.077,33.864,30629,0
2012-11-12,34.217,34.695,33.719,34.686,5607,0
2012-11-13,35.202,35.256,34.045,34.343,22798,0
2012-11-14,34.596,34.804,33.286,33.448,15524,0
2012-11-15,33.811,33.811,32.924,33.412,20426,0
2012-11-16,33.431,33.982,32.706,33.167,48009,0
2012-11-19,33.629,34.356,33.232,34.045,24685,0
2012-11-20,33.873,34.008,33.62,33.864,10907,0
2012-11-21,33.792,33.792,33.133,33.773,10570,0
2012-11-23,33.477,33.902,33.141,33.404,14444,0
2012-11-26,33.257,34.334,33.257,34.308,11501,0
2012-11-27,34.261,34.95,34.036,34.381,26570,0
2012-11-28,34.588,35.039,34.532,34.958,4934,0
2012-11-29,35.727,36.46,35.256,36.423,16623,0
2012-11-30,35.719,36.666,35.719,36.161,32589,0
2012-12-03,36.161,36.161,34.622,35.103,17298,0
2012-12-04,35.065,35.789,34.424,35.628,51877,0
2012-12-05,35.219,35.671,35.193,35.384,12890,0
2012-12-06,35.193,35.744,35.065,35.581,6373,0
2012-12-07,35.835,35.852,35.157,35.852,7482,0
2012-12-10,35.818,36.098,35.393,36.098,6973,0
2012-12-11,35.979,37.055,35.979,36.866,19560,0
2012-12-12,37.048,37.064,36.212,36.503,20251,0
2012-12-13,36.46,36.636,35.934,36.123,5163,0
2012-12-14,35.464,36.523,35.364,35.709,50950,0
2012-12-17,35.809,36.161,35.319,36.071,25277,0
2012-12-18,35.709,36.151,35.302,35.889,57421,0
2012-12-19,35.719,36.051,35.7,35.861,23647,0
2012-12-20,35.789,35.943,35.309,35.835,20558,0
2012-12-21,35.6,36.033,35.393,35.591,149199,0
2012-12-24,35.5,35.952,34.958,35.645,11623,0
2012-12-26,35.528,35.654,34.875,35.039,20098,0
2012-12-27,34.588,34.804,34.082,34.28,38287,0
2012-12-28,34.099,34.18,33.539,33.882,50716,0
2012-12-31,33.802,35.229,33.765,34.933,39220,0
2013-01-02,35.635,36.423,35.492,36.232,53746,0
2013-01-03,36.212,36.802,36.141,36.558,20304,0
2013-01-04,36.848,36.848,35.545,36.123,18293,0
2013-01-07,35.861,36.385,35.447,35.645,8150,0
2013-01-08,35.727,35.852,34.571,34.794,33021,0
2013-01-09,34.966,35.555,33.675,35.338,9457,0
2013-01-10,35.464,35.7,34.542,35.166,11195,0
2013-01-11,35.219,35.641,34.913,35.519,12113,0
2013-01-14,35.545,35.799,35.338,35.6,9945,0
2013-01-15,35.409,35.7,35.175,35.393,22903,0
2013-01-16,34.974,35.184,34.804,34.984,14420,0
2013-01-17,35.004,35.927,35.004,35.781,11012,0
2013-01-18,35.761,35.761,34.894,35.528,12031,0
2013-01-22,35.347,35.663,35.008,35.5,12915,0
2013-01-23,35.581,35.581,34.723,34.833,14400,0
2013-01-24,34.984,35.474,34.894,35.374,27880,0
2013-01-25,35.635,35.635,34.198,34.498,60221,0
2013-01-28,34.406,35.112,34.316,34.894,39311,0
2013-01-29,34.487,36.369,34.487,35.157,50634,0
2013-01-30,34.942,35.438,34.799,34.933,20342,0
2013-01-31,34.958,35.709,34.851,35.275,22147,0
2013-02-01,35.166,35.491,34.671,35.256,51942,0
2013-02-04,35.084,35.148,34.639,34.833,24565,0
2013-02-05,35.13,35.564,35.13,35.545,9137,0
2013-02-06,35.446,35.446,34.851,35.256,21829,0
2013-02-07,35.157,35.238,34.742,34.984,14792,0
2013-02-08,35.013,35.5,34.923,35.329,8317,0
2013-02-11,35.229,35.364,35.032,35.074,3896,0
2013-02-12,35.004,35.309,34.867,35.057,6236,0
2013-02-13,35.074,35.256,34.984,35.238,10757,0
2013-02-14,35.393,35.709,35.048,35.483,9563,0
2013-02-15,35.7,35.7,34.933,35.122,15832,0
2013-02-19,35.157,35.347,34.867,35.065,20707,0
2013-02-20,35.013,35.347,34.471,34.542,43648,0
2013-02-21,34.732,35.184,34.361,34.769,7020,0
2013-02-22,35.013,35.302,34.804,35.039,7447,0
2013-02-25,35.122,35.166,33.945,34.371,19901,0
2013-02-26,34.751,34.751,34.406,34.613,4355,0
2013-02-27,34.532,35.275,34.489,35.193,13552,0
2013-02-28,35.157,35.709,35.122,35.654,15990,0
2013-03-01,35.709,36.523,35.013,36.423,31641,0
2013-03-04,36.179,36.567,35.69,36.024,15323,0
2013-03-05,36.107,36.593,36.051,36.123,14802,0
2013-03-06,36.08,36.46,36.071,36.379,4418,0
2013-03-07,36.332,36.594,36.024,36.44,19315,0
2013-03-08,36.612,37.028,36.27,36.758,18375,0
2013-03-11,36.739,36.739,36.107,36.379,8075,0
2013-03-12,36.369,36.54,35.212,35.293,11220,0
2013-03-13,35.238,35.446,35.122,35.438,8295,0
2013-03-14,35.536,36.114,35.175,36.098,12472,0
2013-03-15,36.114,36.114,35.4,35.573,39621,0
2013-03-18,35.266,35.615,35.266,35.446,9018,0
2013-03-19,35.736,35.852,35.374,35.619,11232,0
2013-03-20,35.681,36.209,35.681,36.209,5148,0
2013-03-21,35.763,36.027,35.473,35.59,9680,0
2013-03-22,35.872,35.872,35.528,35.701,13517,0
2013-03-25,36.01,36.146,35.573,35.82,9325,0
2013-03-26,36.166,36.166,35.372,35.872,12823,0
2013-03-27,35.654,36.649,35.544,36.411,23755,0
2013-03-28,36.621,36.776,35.946,36.429,27398,0
2013-04-01,36.502,36.502,35.171,35.801,46361,0
2013-04-02,36.046,36.247,35.489,35.663,8148,0
2013-04-03,35.663,35.791,35.153,35.382,17218,0
2013-04-04,35.482,35.71,34.897,35.61,13190,0
2013-04-05,35.272,35.901,34.936,35.727,14984,0
2013-04-08,35.983,36.329,35.983,36.247,11383,0
2013-04-09,36.065,36.065,35.171,35.316,11228,0
2013-04-10,35.489,36.118,35.489,36.093,16163,0
2013-04-11,35.902,36.156,34.205,34.513,39567,0
2013-04-12,34.571,34.605,34.168,34.589,39992,0
2013-04-15,34.46,34.46,33.458,33.731,39294,0
2013-04-16,33.967,34.086,33.256,33.539,35921,0
2013-04-17,33.466,34.47,32.756,33.804,33971,0
2013-04-18,33.303,33.74,33.046,33.393,47916,0
2013-04-19,33.521,33.958,33.174,33.814,18693,0
2013-04-22,33.977,33.996,33.138,33.948,33365,0
2013-04-23,34.15,34.15,33.712,34.04,12453,0
2013-04-24,34.049,34.405,34.049,34.296,12196,0
2013-04-25,34.489,34.825,34.114,34.241,11974,0
2013-04-26,34.341,34.341,33.083,33.312,36531,0
2013-04-29,33.438,33.585,33.138,33.357,13432,0
2013-04-30,33.43,34.004,32.863,33.913,15427,0
2013-05-01,33.905,33.939,32.918,33.046,41596,0
2013-05-02,33.347,33.857,33.111,33.384,16497,0
2013-05-03,32.899,34.687,32.899,34.397,31728,0
2013-05-06,34.532,34.605,34.232,34.605,1907,0
2013-05-07,34.504,34.504,33.101,33.757,59636,0
2013-05-08,33.731,35.372,33.521,35.245,113816,0
2013-05-09,35.336,35.671,34.835,34.969,25643,0
2013-05-10,35.035,35.564,34.251,35.035,13446,0
2013-05-13,35.044,35.044,34.599,34.816,4998,0
2013-05-14,34.952,35.619,34.835,35.444,17690,0
2013-05-15,35.291,36.019,34.969,35.872,10745,0
2013-05-16,35.791,36.294,35.791,36.194,9961,0
2013-05-17,36.266,36.703,36.085,36.703,22328,0
2013-05-20,36.703,36.794,36.549,36.612,4628,0
2013-05-21,36.603,36.822,35.681,36.185,25095,0
2013-05-22,35.911,36.703,34.551,35.801,77338,0
2013-05-23,35.291,36.294,34.696,36.093,61892,0
2013-05-24,35.928,36.3,35.463,35.993,5074,0
2013-05-28,36.475,37.387,36.002,37.378,48963,0
2013-05-29,37.259,37.259,36.118,36.392,30907,0
2013-05-30,36.612,36.703,36.348,36.703,7358,0
2013-05-31,36.341,36.671,35.585,36.369,25015,0
2013-06-03,36.367,37.149,35.646,37.041,40360,0
2013-06-04,37.159,37.159,36.247,36.849,10516,0
2013-06-05,36.941,36.968,36.146,36.31,7422,0
2013-06-06,36.201,36.703,35.983,36.694,17594,0
2013-06-07,36.703,36.903,36.421,36.64,8266,0
2013-06-10,36.649,37.25,36.566,36.977,14452,0
2013-06-11,36.666,36.994,36.448,36.977,3857,0
2013-06-12,36.893,36.893,36.075,36.075,11809,0
2013-06-13,36.247,36.831,35.812,36.822,15463,0
2013-06-14,36.584,36.758,35.654,35.801,21781,0
2013-06-17,36.209,36.603,35.58,36.075,11989,0
2013-06-18,36.027,37.368,35.955,37.159,14537,0
2013-06-19,36.977,37.141,36.448,36.502,14198,0
2013-06-20,36.01,36.319,35.528,36.118,17157,0
2013-06-21,36.294,36.849,35.811,36.475,51075,0
2013-06-24,36.31,36.593,35.855,36.166,11633,0
2013-06-25,35.955,36.766,35.864,36.712,30871,0
2013-06-26,36.931,36.931,35.59,35.645,29350,0
2013-06-27,36.055,36.429,35.398,35.911,39432,0
2013-06-28,35.918,36.257,35.554,35.918,41533,0
2013-07-01,35.993,36.703,35.417,36.703,8217,0
2013-07-02,36.593,36.612,35.782,35.964,17219,0
2013-07-03,35.681,36.137,35.171,36.137,3157,0
2013-07-05,36.675,37.387,36.468,37.387,15049,0
2013-07-08,37.351,37.387,37.077,37.378,27588,0
2013-07-09,37.387,37.841,37.022,37.798,23631,0
2013-07-10,37.587,38.299,37.433,38.124,36596,0
2013-07-11,38.38,39.02,38.154,38.901,23567,0
2013-07-12,38.855,38.855,38.299,38.563,29233,0
2013-07-15,38.617,39.201,38.39,38.599,29117,0
2013-07-16,38.463,38.659,38.345,38.436,15895,0
2013-07-17,38.746,38.774,38.436,38.609,6918,0
2013-07-18,38.699,39.002,38.646,38.674,7130,0
2013-07-19,38.718,38.846,38.481,38.755,12280,0
2013-07-22,38.518,39.211,38.518,39.12,16748,0
2013-07-23,39.211,39.402,39.011,39.402,14881,0
2013-07-24,39.292,39.42,39.11,39.275,7902,0
2013-07-25,39.138,40.124,39.138,39.94,17631,0
2013-07-26,39.758,39.849,39.283,39.457,11863,0
2013-07-29,39.439,39.439,39.292,39.329,5913,0
2013-07-30,39.539,39.539,39.283,39.466,13699,0
2013-07-31,39.731,39.731,34.687,35.336,73694,0
2013-08-01,35.554,37.095,35.554,36.859,40384,0
2013-08-02,36.512,39.484,36.512,38.053,16434,0
2013-08-05,37.932,38.226,37.405,38.198,18066,0
2013-08-06,37.89,38.081,36.803,37.269,37983,0
2013-08-07,37.032,37.871,36.666,37.149,14147,0
2013-08-08,37.323,37.323,36.986,37.259,11211,0
2013-08-09,37.013,37.049,36.218,36.475,28941,0
2013-08-12,36.075,37.196,36.075,36.75,9703,0
2013-08-13,36.64,36.986,36.194,36.941,5157,0
2013-08-14,37.032,37.205,36.002,36.483,18436,0
2013-08-15,35.336,36.019,34.369,34.397,17293,0
2013-08-16,34.141,35.691,34.013,34.47,24664,0
2013-08-19,34.835,35.463,34.796,34.936,19094,0
2013-08-20,35.008,35.754,34.26,35.336,15831,0
2013-08-21,35.035,35.344,34.642,34.753,10963,0
2013-08-22,35.044,35.299,33.283,35.144,8649,0
2013-08-23,35.079,35.535,34.605,35.473,11497,0
2013-08-26,35.291,35.663,35.171,35.171,9321,0
2013-08-27,34.652,35.489,33.65,34.031,21057,0
2013-08-28,34.104,34.852,34.086,34.277,13265,0
2013-08-29,34.195,34.613,34.195,34.47,9256,0
2013-08-30,34.323,34.369,33.814,33.814,22794,0
2013-09-03,34.443,34.592,33.504,34.158,13092,0
2013-09-04,34.029,34.342,33.624,34.278,11791,0
2013-09-05,34.783,34.783,34.113,34.361,11674,0
2013-09-06,34.733,34.926,33.877,34.287,25042,0
2013-09-09,34.268,35.336,34.268,35.281,6342,0
2013-09-10,35.779,35.954,35.263,35.513,9017,0
2013-09-11,35.6,35.6,34.877,35.089,7269,0
2013-09-12,34.887,35.463,34.104,34.287,50238,0
2013-09-13,34.453,34.657,34.195,34.415,26629,0
2013-09-16,34.596,34.796,34.195,34.313,22044,0
2013-09-17,34.176,34.381,34.029,34.214,29142,0
2013-09-18,34.324,35.034,34.324,34.691,39548,0
2013-09-19,34.739,34.739,34.271,34.443,8757,0
2013-09-20,34.415,34.609,34.168,34.425,40465,0
2013-09-23,34.297,34.884,34.288,34.627,20072,0
2013-09-24,34.739,35.567,34.739,35.42,9775,0
2013-09-25,35.446,35.64,35.171,35.171,10209,0
2013-09-26,35.567,35.567,34.011,34.389,31823,0
2013-09-27,34.314,35.161,34.314,34.866,9775,0
2013-09-30,34.617,35.18,34.241,34.749,41622,0
2013-10-01,34.822,35.076,34.562,34.767,19428,0
2013-10-02,34.463,34.802,33.911,34.13,17090,0
2013-10-03,34.195,34.749,33.717,34.056,17496,0
2013-10-04,33.984,34.71,33.984,34.453,10318,0
2013-10-07,34.288,34.565,33.367,33.615,31103,0
2013-10-08,33.486,33.863,33.293,33.468,32584,0
2013-10-09,33.752,33.965,33.532,33.552,15314,0
2013-10-10,33.163,34.066,33.163,33.478,19333,0
2013-10-11,33.312,33.752,33.312,33.717,21940,0
2013-10-14,33.367,33.552,32.787,33.283,39752,0
2013-10-15,33.007,33.44,32.896,33.145,37038,0
2013-10-16,33.422,33.532,33.099,33.229,24238,0
2013-10-17,33.119,33.781,32.686,33.67,57673,0
2013-10-18,33.836,33.836,33.053,33.201,78763,0
2013-10-21,33.238,33.606,33.129,33.44,20853,0
2013-10-22,33.422,34.168,33.422,34.103,22264,0
2013-10-23,34.047,34.434,33.844,34.103,13034,0
2013-10-24,34.066,34.507,33.552,34.278,17079,0
2013-10-25,34.499,34.499,34.205,34.406,6301,0
2013-10-28,34.066,34.617,34.066,34.473,14881,0
2013-10-29,34.851,35.078,34.038,35.078,11948,0
2013-10-30,34.958,34.958,34.214,34.297,8579,0
2013-10-31,34.205,34.565,32.998,33.154,24515,0
2013-11-01,33.063,33.561,32.906,33.247,40621,0
2013-11-04,33.22,33.339,32.822,33.201,27371,0
2013-11-05,33.053,33.145,32.74,32.787,16818,0
2013-11-06,32.914,33.255,32.74,33.255,20150,0
2013-11-07,33.431,33.699,32.797,32.832,17694,0
2013-11-08,32.852,33.606,32.852,33.532,24546,0
2013-11-11,33.615,33.615,33.129,33.274,2933,0
2013-11-12,33.053,33.339,32.832,33.007,12805,0
2013-11-13,32.879,33.182,32.822,33.137,6374,0
2013-11-14,32.961,33.119,32.906,32.914,3705,0
2013-11-15,32.852,33.33,32.492,33.163,19766,0
2013-11-18,32.879,33.634,32.879,32.971,14337,0
2013-11-19,32.971,33.163,32.787,32.98,8906,0
2013-11-20,32.896,33.154,32.787,32.869,10895,0
2013-11-21,32.914,34.029,32.704,34.029,18790,0
2013-11-22,33.955,34.516,33.514,33.936,52569,0
2013-11-25,33.863,34.72,33.615,34.113,10861,0
2013-11-26,34.232,34.535,33.45,34.278,15206,0
2013-11-27,34.288,34.507,33.8,34.507,9991,0
2013-11-29,34.507,34.996,34.241,34.767,25778,0
2013-12-02,34.351,34.535,33.707,33.929,7277,0
2013-12-03,33.8,34.951,33.781,34.297,38448,0
2013-12-04,34.122,34.205,33.514,33.523,8275,0
2013-12-05,33.67,33.863,32.869,33.247,24637,0
2013-12-06,33.624,34.434,33.495,34.056,29326,0
2013-12-09,33.882,33.882,33.375,33.736,15967,0
2013-12-10,33.561,33.569,32.778,32.896,19550,0
2013-12-11,32.869,33.109,32.492,32.861,40947,0
2013-12-12,32.989,33.882,32.869,33.606,14554,0
2013-12-13,33.587,34.113,33.385,33.902,28131,0
2013-12-16,34.158,34.186,33.22,33.66,33018,0
2013-12-17,33.762,33.762,33.154,33.652,17122,0
2013-12-18,33.689,33.984,33.053,33.596,25958,0
2013-12-19,33.578,33.578,32.778,32.896,19658,0
2013-12-20,33.099,34.269,32.914,34.222,87432,0
2013-12-23,34.278,34.333,33.699,34.205,21614,0
2013-12-24,34.269,34.269,34.168,34.269,12711,0
2013-12-26,34.269,34.333,34.094,34.222,6410,0
2013-12-27,34.333,34.333,33.946,34.13,8147,0
2013-12-30,34.086,34.13,33.689,34.103,14789,0
2013-12-31,34.222,34.334,33.615,34.242,23445,0
2014-01-02,34.086,34.241,33.679,33.689,15317,0
2014-01-03,33.736,34.047,33.255,33.615,45250,0
2014-01-06,33.431,33.946,32.961,33.154,21832,0
2014-01-07,33.145,33.644,32.769,33.247,34864,0
2014-01-08,33.22,33.514,32.76,33.163,41924,0
2014-01-09,32.889,33.569,32.861,33.293,29976,0
2014-01-10,33.09,33.561,32.914,33.173,12707,0
2014-01-13,32.98,33.375,32.914,33.145,27153,0
2014-01-14,33.358,33.827,32.953,33.561,20202,0
2014-01-15,33.532,33.699,33.255,33.689,11538,0
2014-01-16,33.46,33.67,33.303,33.652,13142,0
2014-01-17,33.707,33.707,32.924,33.09,17487,0
2014-01-21,33.109,33.532,32.778,32.889,17811,0
2014-01-22,32.914,33.33,32.722,33.265,22156,0
2014-01-23,33.145,33.145,32.73,32.924,23647,0
2014-01-24,32.869,33.129,32.226,32.822,48668,0
2014-01-27,32.677,33.339,32.105,32.74,28907,0
2014-01-28,32.501,33.044,32.501,32.769,31388,0
2014-01-29,33.09,33.09,32.233,32.243,25416,0
2014-01-30,32.648,32.906,32.547,32.704,19739,0
2014-01-31,32.603,32.63,32.226,32.419,27263,0
2014-02-03,32.511,32.797,32.115,32.362,43741,0
2014-02-04,31.801,32.446,31.268,31.765,27245,0
2014-02-05,31.461,31.728,31.304,31.304,18672,0
2014-02-06,31.379,31.756,31.146,31.156,23550,0
2014-02-07,31.23,31.423,30.613,31.01,50039,0
2014-02-10,30.862,31.304,30.669,31.11,17754,0
2014-02-11,31.186,31.631,31.038,31.608,10119,0
2014-02-12,31.544,32.216,31.544,32.059,16142,0
2014-02-13,31.672,32.115,31.47,32.022,19181,0
2014-02-14,32.115,32.124,31.828,31.93,20497,0
2014-02-18,32.179,32.346,32.069,32.187,15406,0
2014-02-19,32.069,32.813,31.82,32.095,17868,0
2014-02-20,32.233,32.704,32.17,32.611,13245,0
2014-02-21,32.155,32.667,32.155,32.538,21920,0
2014-02-24,32.492,32.667,32.187,32.455,19823,0
2014-02-25,32.289,32.584,32.141,32.39,16115,0
2014-02-26,32.381,33.007,32.336,32.778,11683,0
2014-02-27,32.852,32.852,32.381,32.667,13585,0
2014-02-28,32.667,32.879,32.547,32.805,18736,0
2014-03-03,32.648,32.797,32.133,32.538,13155,0
2014-03-04,32.787,33.936,32.787,33.863,48787,0
2014-03-05,32.989,33.969,32.989,33.514,19460,0
2014-03-06,33.478,33.736,32.896,33.736,9733,0
2014-03-07,33.634,34.094,33.596,33.902,10701,0
2014-03-10,33.929,34.066,33.81,34.029,14183,0
2014-03-11,33.561,34.047,33.063,33.358,23671,0
2014-03-12,33.274,34.021,33.274,34.021,17990,0
2014-03-13,34.113,34.113,32.822,33.063,16408,0
2014-03-14,33.063,33.699,32.842,32.971,13069,0
2014-03-17,33.79,33.79,33.468,33.561,12591,0
2014-03-18,33.644,33.752,33.404,33.514,20738,0
2014-03-19,33.561,34.026,32.593,32.825,14043,0
2014-03-20,32.918,33.403,32.825,33.198,28845,0
2014-03-21,33.384,33.709,33.022,33.523,44046,0
2014-03-24,33.672,33.901,33.208,33.645,27309,0
2014-03-25,33.906,34.119,33.076,33.645,11553,0
2014-03-26,33.979,33.979,33.57,33.57,25486,0
2014-03-27,33.681,33.848,33.281,33.691,13981,0
2014-03-28,33.616,33.979,33.085,33.625,19230,0
2014-03-31,33.813,34.181,33.478,34.165,17601,0
2014-04-01,34.258,34.713,34.172,34.649,25050,0
2014-04-02,34.677,34.826,34.619,34.703,7709,0
2014-04-03,34.649,35.065,34.483,34.889,16005,0
2014-04-04,35.105,35.105,33.291,33.645,21800,0
2014-04-07,33.346,34.38,33.105,33.7,41703,0
2014-04-08,33.838,34.508,33.738,34.406,23177,0
2014-04-09,34.239,34.669,34.239,34.669,22504,0
2014-04-10,34.629,34.685,33.532,33.691,26711,0
2014-04-11,33.365,34.305,33.328,33.597,19439,0
2014-04-14,33.896,34.156,33.478,33.57,14458,0
2014-04-15,33.411,33.755,32.825,33.552,15858,0
2014-04-16,33.848,34.1,33.244,33.653,18599,0
2014-04-17,33.532,34.082,33.532,33.857,9025,0
2014-04-21,33.774,34.584,33.765,34.267,34058,0
2014-04-22,34.249,34.406,33.691,34.305,19671,0
2014-04-23,34.119,34.4,33.579,33.7,15153,0
2014-04-24,33.813,33.813,33.031,33.449,25885,0
2014-04-25,33.346,33.672,33.143,33.403,20129,0
2014-04-28,33.635,34.301,33.115,33.95,12033,0
2014-04-29,34.239,34.295,33.374,33.542,15322,0
2014-04-30,33.514,33.691,33.012,33.662,26193,0
2014-05-01,33.504,33.635,33.002,33.616,35743,0
2014-05-02,33.597,34.128,33.142,33.384,17005,0
2014-05-05,33.235,33.645,33.105,33.16,46326,0
2014-05-06,33.374,33.384,32.175,32.249,37559,0
2014-05-07,32.388,32.593,31.913,32.193,18788,0
2014-05-08,32.277,32.975,31.803,32.138,23332,0
2014-05-09,31.905,32.909,30.668,32.388,16892,0
2014-05-12,32.426,33.134,32.426,33.105,16316,0
2014-05-13,32.984,32.984,32.091,32.324,36505,0
2014-05-14,32.128,32.806,31.579,31.85,32571,0
2014-05-15,31.486,32.472,31.301,31.709,25791,0
2014-05-16,31.654,32.408,31.063,32.408,19669,0
2014-05-19,32.454,32.695,32.263,32.435,8340,0
2014-05-20,31.83,31.933,31.216,31.672,33442,0
2014-05-21,31.515,31.807,31.383,31.486,21848,0
2014-05-22,31.672,32.259,31.413,32.203,30581,0
2014-05-23,31.933,32.193,31.357,32.053,16278,0
2014-05-27,31.923,32.798,31.64,32.63,22660,0
2014-05-28,32.398,32.51,31.533,32.463,19911,0
2014-05-29,32.239,32.239,31.664,32.036,20342,0
2014-05-30,32.445,33.681,32.184,33.579,24707,0
2014-06-02,33.765,34.601,33.449,33.542,28961,0
2014-06-03,33.478,33.504,33.012,33.125,19633,0
2014-06-04,32.855,33.058,32.732,32.965,12480,0
2014-06-05,32.714,34.332,32.678,34.332,13132,0
2014-06-06,34.601,34.601,33.886,34.388,32547,0
2014-06-09,34.499,35.012,33.848,34.566,38311,0
2014-06-10,34.546,34.629,33.969,34.341,16022,0
2014-06-11,34.082,34.313,33.96,33.979,13449,0
2014-06-12,34.016,34.156,33.495,33.838,14110,0
2014-06-13,34.044,34.239,33.848,34.053,10594,0
2014-06-16,34.193,34.499,33.95,34.332,28348,0
2014-06-17,34.258,34.385,33.765,34.146,22495,0
2014-06-18,34.174,34.35,33.718,34.202,12559,0
2014-06-19,34.183,34.37,33.821,34.249,13366,0
2014-06-20,34.193,34.556,33.999,34.536,67290,0
2014-06-23,34.443,34.871,34.443,34.677,19181,0
2014-06-24,34.546,34.826,34.443,34.473,30916,0
2014-06-25,34.443,34.639,34.202,34.517,26268,0
2014-06-26,34.434,34.517,33.857,34.035,20755,0
2014-06-27,33.718,34.406,33.718,34.276,351944,0
2014-06-30,34.61,34.685,34.295,34.536,46827,0
2014-07-01,34.483,35.048,34.483,34.862,35208,0
2014-07-02,34.669,35.337,34.483,35.031,39789,0
2014-07-03,35.095,35.207,34.947,35.141,10018,0
2014-07-07,34.947,35.048,34.062,34.37,31344,0
2014-07-08,34.193,34.762,34.026,34.434,48873,0
2014-07-09,34.388,34.491,34.267,34.38,22927,0
2014-07-10,33.923,34.026,33.691,33.745,18304,0
2014-07-11,33.829,34.09,33.7,33.838,16282,0
2014-07-14,33.932,34.22,33.848,34.156,18155,0
2014-07-15,34.137,34.174,33.817,33.877,15878,0
2014-07-16,34.119,34.119,33.411,33.728,13984,0
2014-07-17,33.495,33.906,33.178,33.198,18788,0
2014-07-18,33.095,34.566,33.095,34.415,37007,0
2014-07-21,34.09,34.1,33.7,34.044,11355,0
2014-07-22,34.267,34.677,34.128,34.36,26917,0
2014-07-23,34.323,34.593,34.09,34.286,22420,0
2014-07-24,34.1,34.659,33.319,33.653,44202,0
2014-07-25,33.328,33.486,32.742,32.909,20953,0
2014-07-28,33.105,33.105,32.63,32.789,12479,0
2014-07-29,32.855,32.988,32.472,32.556,16079,0
2014-07-30,32.892,33.105,31.701,32.036,33040,0
2014-07-31,31.701,32.053,31.617,31.85,31633,0
2014-08-01,32.026,33.076,31.952,32.789,22477,0
2014-08-04,32.872,33.105,32.547,32.835,30205,0
2014-08-05,32.771,33.291,32.356,32.855,31641,0
2014-08-06,32.538,33.105,32.491,32.611,23353,0
2014-08-07,32.584,32.965,31.812,32.184,66719,0
2014-08-08,32.11,32.556,32.073,32.388,18782,0
2014-08-11,32.51,33.012,32.51,32.909,12457,0
2014-08-12,32.714,32.882,32.584,32.742,7393,0
2014-08-13,32.899,33.085,32.798,33.002,12770,0
2014-08-14,32.855,32.948,32.761,32.835,8598,0
2014-08-15,33.252,33.252,32.51,32.938,31642,0
2014-08-18,33.244,33.765,33.031,33.478,17973,0
2014-08-19,33.431,33.738,33.431,33.523,10324,0
2014-08-20,33.738,33.932,33.067,33.616,46235,0
2014-08-21,33.625,33.662,33.281,33.588,28466,0
2014-08-22,33.57,33.886,33.426,33.625,26510,0
2014-08-25,33.718,33.765,33.486,33.579,19240,0
2014-08-26,33.625,33.745,33.565,33.738,15695,0
2014-08-27,33.57,34.249,33.252,33.96,26920,0
2014-08-28,33.941,34.035,33.672,33.691,18416,0
2014-08-29,33.765,34.341,33.765,34.22,21270,0
2014-09-02,34.341,34.742,34.276,34.703,18317,0
2014-09-03,34.786,34.862,34.483,34.816,16015,0
2014-09-04,34.853,35.327,34.649,35.075,14714,0
2014-09-05,35.012,35.317,34.787,35.022,19083,0
2014-09-08,35.169,35.317,34.752,35.151,44203,0
2014-09-09,35.216,35.216,34.796,34.938,29690,0
2014-09-10,35.048,35.105,34.796,35.095,19772,0
2014-09-11,35.012,35.317,34.853,34.963,21699,0
2014-09-12,35.057,35.057,34.313,34.398,22627,0
2014-09-15,34.786,34.786,33.774,33.941,17463,0
2014-09-16,33.923,34.22,33.616,33.923,33673,0
2014-09-17,34.299,34.299,32.964,33.906,18750,0
2014-09-18,34.007,34.299,33.792,33.96,11123,0
2014-09-19,34.036,34.186,33.18,33.603,51101,0
2014-09-22,33.304,34.064,33.126,33.284,23215,0
2014-09-23,33.284,33.566,33.077,33.161,30181,0
2014-09-24,33.135,33.763,33.077,33.397,17406,0
2014-09-25,33.444,33.772,32.579,32.823,29214,0
2014-09-26,33.058,33.299,32.833,33.255,16116,0
2014-09-29,33.096,34.29,33.096,34.158,25741,0
2014-09-30,34.111,34.769,33.792,33.792,59162,0
2014-10-01,33.866,33.97,32.729,32.813,49619,0
2014-10-02,32.701,33.651,32.24,32.522,19294,0
2014-10-03,32.917,33.058,32.1,32.185,27458,0
2014-10-06,32.138,32.607,32.138,32.269,20630,0
2014-10-07,32.175,32.542,31.874,31.874,39782,0
2014-10-08,31.884,32.823,31.518,32.626,19744,0
2014-10-09,32.692,32.692,31.218,31.583,28823,0
2014-10-10,31.358,31.724,31.254,31.311,21918,0
2014-10-13,31.546,32.504,31.321,32.138,17704,0
2014-10-14,32.345,33.444,32.166,33.294,30019,0
2014-10-15,32.955,34.253,32.955,34.036,32626,0
2014-10-16,34.29,34.563,33.425,33.829,30261,0
2014-10-17,34.375,34.375,33.425,33.632,32387,0
2014-10-20,33.744,34.074,33.481,33.802,37528,0
2014-10-21,34.036,34.241,33.585,33.736,17040,0
2014-10-22,33.97,34.027,33.838,33.847,16343,0
2014-10-23,34.129,34.393,33.857,34.261,12038,0
2014-10-24,34.158,34.28,33.98,34.233,12067,0
2014-10-27,34.309,34.483,33.864,33.896,25111,0
2014-10-28,33.886,34.712,33.859,34.385,33880,0
2014-10-29,34.327,34.751,34.054,34.393,17720,0
2014-10-30,34.28,35.239,34.159,35.229,29184,0
2014-10-31,35.474,36.328,35.239,36.189,48744,0
2014-11-03,35.934,36.488,35.709,36.179,35924,0
2014-11-04,35.887,36.13,35.398,35.474,42062,0
2014-11-05,36.085,36.545,35.849,36.413,31247,0
2014-11-06,36.507,38.509,36.198,38.47,47475,0
2014-11-07,38.405,40.129,38.405,39.364,46573,0
2014-11-10,39.514,39.796,38.537,38.884,41147,0
2014-11-11,38.547,38.95,37.954,38.48,20223,0
2014-11-12,38.904,39.063,37.964,38.969,13366,0
2014-11-13,39.082,39.74,38.518,38.537,11338,0
2014-11-14,38.509,38.856,38.068,38.396,16303,0
2014-11-17,38.227,38.631,37.239,37.409,17056,0
2014-11-18,37.419,37.917,36.968,37.831,22084,0
2014-11-19,37.4,37.964,37.194,37.484,22094,0
2014-11-20,37.503,38.321,37.503,37.824,22438,0
2014-11-21,38.105,38.509,37.739,38.028,26848,0
2014-11-24,38.189,38.292,37.07,37.466,16488,0
2014-11-25,37.587,37.613,36.779,37.044,11510,0
2014-11-26,37.07,37.372,36.733,37.174,16214,0
2014-11-28,37.575,37.575,36.733,37.062,12275,0
2014-12-01,37.137,37.203,36.214,36.423,23328,0
2014-12-02,36.564,37.288,36.554,36.649,29140,0
2014-12-03,36.658,37.616,36.658,37.231,22478,0
2014-12-04,37.316,38.265,37.137,37.87,16379,0
2014-12-05,37.814,38.679,37.814,38.002,13985,0
2014-12-08,37.766,38.01,37.015,37.164,20249,0
2014-12-09,37.184,38.341,37.034,38.321,31355,0
2014-12-10,37.974,38.152,37.184,37.222,20801,0
2014-12-11,37.316,37.917,37.316,37.662,14680,0
2014-12-12,37.307,37.655,36.658,37.428,19729,0
2014-12-15,37.484,38.048,37.268,37.438,26456,0
2014-12-16,36.95,38.331,36.95,37.213,17528,0
2014-12-17,37.222,39.063,36.676,39.063,29008,0
2014-12-18,39.27,39.42,37.944,38.978,39785,0
2014-12-19,38.763,39.834,38.654,39.571,74938,0
2014-12-22,39.524,40.248,38.641,40.182,29212,0
2014-12-23,39.919,41.121,39.919,40.51,18466,0
2014-12-24,40.576,40.727,39.758,40.219,8494,0
2014-12-26,40.436,42.41,39.984,41.62,41796,0
2014-12-29,41.63,41.63,41.017,41.327,11412,0
2014-12-30,41.299,41.479,40.332,41.272,15940,0
2014-12-31,41.488,41.58,40.059,40.718,18100,0
2015-01-02,41.047,41.281,39.326,39.571,13870,0
2015-01-05,39.232,40.068,39.223,39.467,31354,0
2015-01-06,39.129,39.382,38.386,38.5,31223,0
2015-01-07,38.621,39.082,37.352,38.405,65120,0
2015-01-08,38.866,39.372,38.386,38.744,41498,0
2015-01-09,38.847,38.847,38.087,38.358,31435,0
2015-01-12,38.227,38.744,38.078,38.292,25274,0
2015-01-13,38.528,38.95,38.087,38.321,30740,0
2015-01-14,38.078,38.763,37.174,38.028,57148,0
2015-01-15,37.655,38.217,36.882,37.391,33957,0
2015-01-16,37.184,37.934,36.704,37.766,29041,0
2015-01-20,38.415,38.415,36.882,37.419,32376,0
2015-01-21,37.577,37.87,36.443,37.194,43430,0
2015-01-22,35.868,37.756,35.868,37.297,39427,0
2015-01-23,36.668,37.766,36.668,37.1,23164,0
2015-01-26,36.667,37.84,36.667,37.428,16227,0
2015-01-27,36.959,37.343,36.667,36.95,26283,0
2015-01-28,36.901,36.901,36.001,36.318,32842,0
2015-01-29,36.244,37.194,36.085,37.118,19300,0
2015-01-30,36.667,37.024,35.971,36.189,25884,0
2015-02-02,36.206,36.762,34.965,36.413,27141,0
2015-02-03,35.014,37.155,34.786,36.874,29225,0
2015-02-04,36.413,37.07,34.796,35.538,71363,0
2015-02-05,35.06,37.587,35.06,37.484,39698,0
2015-02-06,37.239,37.325,36.056,36.309,24100,0
2015-02-09,36.094,36.994,35.934,36.254,15060,0
2015-02-10,36.573,37.09,35.257,36.189,20125,0
2015-02-11,36.066,36.536,36.066,36.377,19349,0
2015-02-12,36.507,36.95,36.066,36.432,38545,0
2015-02-13,36.536,37.278,36.104,36.244,20318,0
2015-02-17,36.189,36.667,36.189,36.357,11883,0
2015-02-18,36.17,36.591,35.719,36.488,24238,0
2015-02-19,35.991,37.08,35.991,36.254,10009,0
2015-02-20,36.377,36.639,35.981,36.283,35510,0
2015-02-23,36.085,36.293,35.897,36.244,11202,0
2015-02-24,35.849,36.714,35.803,36.001,19644,0
2015-02-25,36.15,36.554,35.745,36.348,20172,0
2015-02-26,36.112,36.977,36.112,36.667,19837,0
2015-02-27,36.714,37.155,36.461,36.639,15105,0
2015-03-02,36.658,37.146,36.3,37.024,22347,0
2015-03-03,36.743,37.07,36.377,36.582,19580,0
2015-03-04,36.488,36.959,35.981,36.14,22773,0
2015-03-05,36.179,36.611,35.924,36.244,12664,0
2015-03-06,36.254,36.451,35.474,35.502,22028,0
2015-03-09,35.755,35.897,35.483,35.68,13834,0
2015-03-10,35.474,35.803,34.796,34.853,27349,0
2015-03-11,35.107,35.38,34.702,34.816,23094,0
2015-03-12,35.182,36.104,35.014,35.774,21177,0
2015-03-13,35.727,36.254,34.984,35.981,37991,0
2015-03-16,35.764,36.037,35.521,35.755,36076,0
2015-03-17,36.13,36.13,35.531,35.868,37778,0
2015-03-18,35.812,36.675,35.707,36.542,20439,0
2015-03-19,36.827,36.912,36.333,36.638,10430,0
2015-03-20,36.656,36.846,36.218,36.751,17182,0
2015-03-23,37.112,37.112,36.258,36.409,21070,0
2015-03-24,36.951,37.007,36.542,36.988,18016,0
2015-03-25,36.922,37.918,36.494,36.713,13802,0
2015-03-26,36.866,37.036,36.494,36.533,22863,0
2015-03-27,36.779,36.779,35.64,35.972,30659,0
2015-03-30,36.258,36.827,35.545,36.333,28764,0
2015-03-31,36.248,36.343,35.603,36.058,167628,0
2015-04-01,35.773,37.405,35.773,36.941,36770,0
2015-04-02,36.647,36.912,36.304,36.552,26129,0
2015-04-06,36.277,37.9,36.277,37.635,22230,0
2015-04-07,37.68,38.393,37.605,37.926,34195,0
2015-04-08,38.051,38.868,38.051,38.744,74487,0
2015-04-09,38.583,38.906,38.232,38.364,16494,0
2015-04-10,38.715,38.715,38.156,38.574,7480,0
2015-04-13,38.194,38.555,37.946,38.441,14644,0
2015-04-14,38.051,39.191,38.051,38.906,24232,0
2015-04-15,39.143,39.228,38.545,38.896,17896,0
2015-04-16,38.916,38.916,38.441,38.649,36693,0
2015-04-17,38.327,38.896,37.795,38.232,26339,0
2015-04-20,38.778,39.209,38.488,38.868,20141,0
2015-04-21,39.181,39.238,38.327,38.659,22344,0
2015-04-22,38.916,39.038,38.013,38.963,21531,0
2015-04-23,39.152,39.199,38.555,38.81,14539,0
2015-04-24,38.791,39.664,38.725,39.475,27853,0
2015-04-27,39.228,39.769,38.441,38.754,39088,0
2015-04-28,38.62,39.343,38.611,39.191,12628,0
2015-04-29,38.963,38.963,38.317,38.45,22863,0
2015-04-30,38.498,38.715,36.827,37.444,28552,0
2015-05-01,37.871,38.346,37.444,38.005,26234,0
2015-05-04,38.383,39.011,38.051,38.601,19071,0
2015-05-05,38.468,38.868,37.986,38.222,34978,0
2015-05-06,38.166,38.441,37.986,38.431,21988,0
2015-05-07,38.175,38.593,38.013,38.269,16180,0
2015-05-08,38.679,38.679,37.986,38.071,14224,0
2015-05-11,37.986,38.26,37.585,37.766,18227,0
2015-05-12,37.444,37.661,36.951,37.558,19562,0
2015-05-13,37.661,38.156,37.482,37.851,26129,0
2015-05-14,38.535,39.001,38.412,38.64,12643,0
2015-05-15,38.705,38.916,38.564,38.886,13132,0
2015-05-18,38.943,38.972,38.555,38.849,15004,0
2015-05-19,38.498,39.057,38.005,38.725,22052,0
2015-05-20,38.545,39.038,38.298,38.916,26549,0
2015-05-21,39.134,39.353,38.611,38.981,14224,0
2015-05-22,39.048,39.048,38.298,38.688,11378,0
2015-05-26,38.346,38.488,37.444,37.966,18965,0
2015-05-27,37.946,38.924,37.825,38.849,17805,0
2015-05-28,38.498,39.389,38.013,38.81,27728,0
2015-05-29,38.916,39.124,37.756,38.688,31712,0
2015-06-01,39.199,39.199,37.635,38.061,32599,0
2015-06-02,37.956,38.735,37.956,38.184,17931,0
2015-06-03,37.635,38.507,37.635,38.071,25285,0
2015-06-04,37.776,38.337,37.661,37.756,16119,0
2015-06-05,37.825,38.232,37.131,38.232,16224,0
2015-06-08,37.966,38.346,37.69,37.815,18544,0
2015-06-09,38.156,38.156,37.549,37.851,17533,0
2015-06-10,38.136,39.379,37.966,39.171,25764,0
2015-06-11,38.906,39.313,38.593,38.877,10659,0
2015-06-12,38.051,38.981,38.051,38.545,10325,0
2015-06-15,38.611,39.854,38.051,39.542,22547,0
2015-06-16,39.438,40.719,38.877,40.701,18438,0
2015-06-17,40.89,41.192,40.093,40.556,16119,0
2015-06-18,40.443,41.002,40.196,40.547,23918,0
2015-06-19,40.291,40.813,40.035,40.766,30026,0
2015-06-22,40.349,41.525,39.703,39.978,28869,0
2015-06-23,39.627,39.931,38.791,39.703,17400,0
2015-06-24,39.503,39.503,38.659,38.981,41511,0
2015-06-25,39.228,39.864,38.82,39.333,22757,0
2015-06-26,39.294,39.343,38.108,39.257,97983,0
2015-06-29,38.468,39.362,37.986,38.166,27287,0
2015-06-30,38.574,38.64,37.558,38.337,39649,0
2015-07-01,38.317,39.086,37.976,38.431,40036,0
2015-07-02,38.735,39.448,37.766,37.966,18227,0
2015-07-06,37.52,38.136,36.609,37.349,30554,0
2015-07-07,37.188,37.661,36.447,37.444,27709,0
2015-07-08,37.244,41.761,37.244,37.435,91345,0
2015-07-09,37.956,38.081,36.713,36.902,30871,0
2015-07-10,37.558,37.956,36.883,37.72,30871,0
2015-07-13,38.298,38.298,37.396,37.661,21704,0
2015-07-14,37.746,37.976,37.5,37.69,33180,0
2015-07-15,37.549,38.108,37.254,37.575,17601,0
2015-07-16,37.54,38.194,37.396,37.966,27603,0
2015-07-17,37.956,38.269,37.093,37.425,18016,0
2015-07-20,37.293,37.825,37.017,37.207,14750,0
2015-07-21,37.415,37.595,36.343,36.485,22441,0
2015-07-22,36.333,36.399,34.785,35.441,31607,0
2015-07-23,35.518,35.518,33.99,34.122,17805,0
2015-07-24,33.495,34.369,32.214,32.736,42881,0
2015-07-27,32.736,33.913,32.736,33.705,39404,0
2015-07-28,33.733,34.483,33.524,34.085,17490,0
2015-07-29,33.856,34.501,33.353,33.563,18648,0
2015-07-30,33.77,34.606,33.135,34.17,21810,0
2015-07-31,34.331,36.808,34.264,34.624,20439,0
2015-08-03,35.156,35.858,34.549,35.47,29750,0
2015-08-04,35.593,36.742,35.327,35.488,30554,0
2015-08-05,35.736,36.542,35.64,36.048,19701,0
2015-08-06,35.963,36.779,35.659,36.333,18249,0
2015-08-07,36.106,36.684,35.365,35.717,14012,0
2015-08-10,37.103,37.103,35.812,36.078,28341,0
2015-08-11,36.428,36.428,35.432,35.603,19251,0
2015-08-12,35.213,35.545,34.681,34.91,15277,0
2015-08-13,34.92,36.029,34.614,35.603,20650,0
2015-08-14,35.508,36.713,34.614,36.201,34347,0
2015-08-17,36.058,36.447,35.668,35.812,24022,0
2015-08-18,35.849,35.916,34.71,34.92,25391,0
2015-08-19,34.569,35.024,33.705,34.596,19281,0
2015-08-20,34.501,35.403,34,34.464,20018,0
2015-08-21,33.875,35.48,33.875,34.965,27077,0
2015-08-24,34.283,35.754,33.543,34.624,34604,0
2015-08-25,35.688,35.688,33.391,33.391,18544,0
2015-08-26,34.226,34.435,32.86,34.055,45725,0
2015-08-27,34.397,35.119,34.131,34.871,37613,0
2015-08-28,34.492,35.688,34.492,35.432,43091,0
2015-08-31,35.251,36.638,35.251,36.115,40563,0
2015-09-01,35.593,36.182,35.375,35.688,62476,0
2015-09-02,35.972,36.552,35.963,36.457,20650,0
2015-09-03,36.609,36.609,35.84,36.068,36454,0
2015-09-04,35.613,36.399,35.613,35.944,29289,0
2015-09-08,36.485,36.723,36.02,36.267,30871,0
2015-09-09,36.57,36.846,35.736,35.877,20650,0
2015-09-10,36.039,36.542,35.897,36.048,27972,0
2015-09-11,35.897,36.419,35.868,36.124,11378,0
2015-09-14,36.173,36.173,35.744,35.925,29605,0
2015-09-15,35.925,36.297,35.783,36.163,14012,0
2015-09-16,36.173,36.96,36.173,36.758,19127,0
2015-09-17,36.92,37.209,36.393,36.786,19293,0
2015-09-18,36.278,36.854,35.827,36.288,63593,0
2015-09-21,36.651,36.987,35.577,36.46,27523,0
2015-09-22,36.364,36.786,36.095,36.182,63281,0
2015-09-23,36.21,36.69,36.086,36.201,26525,0
2015-09-24,35.865,37.305,35.865,36.881,24299,0
2015-09-25,36.881,37.352,36.239,36.738,31068,0
2015-09-28,36.402,36.555,35.99,36.192,27155,0
2015-09-29,36.354,37.006,36.095,36.594,28460,0
2015-09-30,36.585,37.4,36.479,36.93,37426,0
2015-10-01,36.94,36.94,36.298,36.758,45558,0
2015-10-02,36.604,37.055,36.537,36.978,23144,0
2015-10-05,37.026,38.358,37.026,38.013,17595,0
2015-10-06,37.89,38.302,37.544,37.85,16786,0
2015-10-07,37.966,39.137,37.966,39.04,43264,0
2015-10-08,39.04,39.99,38.963,39.625,27210,0
2015-10-09,39.635,39.711,39.358,39.558,24916,0
2015-10-12,39.759,40.143,38.772,39.52,31742,0
2015-10-13,39.472,39.855,39.04,39.174,19704,0
2015-10-14,39.117,39.444,38.637,39.309,43264,0
2015-10-15,38.819,39.741,38.819,39.568,20538,0
2015-10-16,39.731,39.788,38.541,39.779,28253,0
2015-10-19,39.625,39.884,39.088,39.395,13634,0
2015-10-20,39.385,39.874,39.05,39.232,16472,0
2015-10-21,39.261,39.711,38.944,39.338,30234,0
2015-10-22,39.663,40.277,39.165,40.163,16576,0
2015-10-23,40.335,41.188,40.125,40.853,13761,0
2015-10-26,41.092,41.409,40.863,41.046,12406,0
2015-10-27,40.882,40.882,38.982,39.289,22519,0
2015-10-28,39.27,40.287,38.617,39.261,67868,0
2015-10-29,39.107,39.855,39.05,39.711,21372,0
2015-10-30,39.693,40.125,39.606,39.749,15429,0
2015-11-02,39.749,40.22,39.749,40.076,19919,0
2015-11-03,39.845,40.384,39.845,40.115,14908,0
2015-11-04,40.076,40.191,39.232,39.635,19996,0
2015-11-05,39.759,39.874,38.723,39.693,23352,0
2015-11-06,39.596,39.683,36.028,39.683,18348,0
2015-11-09,39.078,39.453,38.561,39.174,30936,0
2015-11-10,38.973,39.289,38.368,38.455,22727,0
2015-11-11,38.235,38.531,37.996,38.292,18869,0
2015-11-12,37.966,37.966,37.236,37.515,14282,0
2015-11-13,37.314,37.314,36.067,36.834,34611,0
2015-11-16,36.594,36.92,35.548,36.709,36697,0
2015-11-17,36.469,37.16,35.865,36.969,15011,0
2015-11-18,36.844,38.11,36.479,37.899,17306,0
2015-11-19,37.831,37.84,37.342,37.677,8862,0
2015-11-20,37.899,38.436,37.87,38.331,15638,0
2015-11-23,38.022,38.896,38.022,38.436,11677,0
2015-11-24,38.647,39.318,38.138,39.309,10843,0
2015-11-25,39.558,40.125,39.434,39.596,14700,0
2015-11-27,39.375,39.375,38.877,39.213,5316,0
2015-11-30,39.309,39.673,38.963,39.328,28149,0
2015-12-01,39.375,40.469,39.348,40.316,14840,0
2015-12-02,40.229,40.316,39.845,39.845,8307,0
2015-12-03,39.941,40.019,39.289,39.385,11799,0
2015-12-04,39.404,39.539,39.328,39.395,14804,0
2015-12-07,39.289,39.453,38.417,38.772,24396,0
2015-12-08,38.398,38.474,37.601,38.072,12972,0
2015-12-09,38.263,38.512,38.091,38.158,15638,0
2015-12-10,38.302,38.79,37.736,38.082,33257,0
2015-12-11,37.457,37.457,35.712,36.575,22519,0
2015-12-14,36.527,36.987,36,36.229,22162,0
2015-12-15,36.278,36.834,36.028,36.393,21893,0
2015-12-16,36.431,36.594,36.009,36.489,22415,0
2015-12-17,36.709,36.96,36.114,36.114,11259,0
2015-12-18,35.914,36.431,33.323,33.323,108735,0
2015-12-21,33.764,34.522,33.764,34.321,22727,0
2015-12-22,34.369,34.369,33.784,34.149,13929,0
2015-12-23,34.407,34.59,33.927,34.349,14804,0
2015-12-24,34.379,34.982,34.379,34.753,6708,0
2015-12-28,34.561,35.357,34.526,35.242,11312,0
2015-12-29,35.577,35.577,35.155,35.434,8703,0
2015-12-30,35.103,35.261,34.932,35.041,5037,0
2015-12-31,35.088,35.088,34.272,34.311,18829,0
2016-01-04,33.917,33.917,31.999,32.854,22890,0
2016-01-05,33.007,33.468,32.633,33.255,14607,0
2016-01-06,32.777,33.265,32.642,33.159,17489,0
2016-01-07,32.498,32.671,31.961,32.488,19017,0
2016-01-08,32.662,34.301,32.566,33.333,22091,0
2016-01-11,33.573,34.158,32.392,32.527,24604,0
2016-01-12,32.997,33.362,32.133,32.796,39239,0
2016-01-13,32.728,33.218,32.594,32.69,20358,0
2016-01-14,32.777,34.245,32.777,33.275,29658,0
2016-01-15,32.777,33.093,32.402,32.805,37063,0
2016-01-19,33.149,33.218,32.508,32.805,31379,0
2016-01-20,32.633,33.936,32.584,33.707,32183,0
2016-01-21,33.88,34.062,32.767,33.285,14433,0
2016-01-22,33.736,34.282,33.495,34.1,12199,0
2016-01-25,33.85,34.139,32.057,32.892,53684,0
2016-01-26,33.169,34.551,32.93,34.205,27903,0
2016-01-27,33.774,34.149,32.834,33.323,9727,0
2016-01-28,33.554,34.349,33.264,33.87,11861,0
2016-01-29,34.052,36.095,34.052,35.942,40700,0
2016-02-01,35.644,35.836,35.136,35.318,10924,0
2016-02-02,34.896,34.896,33.396,34.176,7183,0
2016-02-03,34.522,35.683,32.911,35.002,5648,0
2016-02-04,34.992,35.769,34.013,34.301,9421,0
2016-02-05,34.195,35.376,33.237,33.265,22866,0
2016-02-08,32.978,33.996,32.892,33.83,7410,0
2016-02-09,33.582,35.328,33.582,33.88,21278,0
2016-02-10,34.119,34.119,32.508,32.671,28356,0
2016-02-11,32.354,32.681,32.047,32.23,15606,0
2016-02-12,32.613,32.777,32.028,32.642,16210,0
2016-02-16,32.834,33.339,32.834,33.123,11331,0
2016-02-17,33.458,33.621,32.719,32.719,19498,0
2016-02-18,32.796,33.371,30.867,31.155,24842,0
2016-02-19,31.117,31.501,30.474,30.599,18816,0
2016-02-22,31.313,31.347,30.694,30.744,10860,0
2016-02-23,30.82,31.635,30.033,30.186,21627,0
2016-02-24,29.831,31.386,29.831,30.474,19531,0
2016-02-25,29.428,30.79,29.286,29.448,50600,0
2016-02-26,29.554,30.255,29.544,29.841,22216,0
2016-02-29,29.784,30.906,29.784,30.676,35214,0
2016-03-01,30.973,31.415,30.378,30.753,11427,0
2016-03-02,31.135,31.261,30.359,31.175,64831,0
2016-03-03,31.175,32.498,31.175,32.451,33990,0
2016-03-04,32.249,32.896,31.28,31.376,21328,0
2016-03-07,31.415,32.613,31.415,32.574,39512,0
2016-03-08,32.488,33.128,32.077,32.498,16292,0
2016-03-09,32.547,33.093,32.249,32.613,20135,0
2016-03-10,32.805,32.824,32.105,32.201,22013,0
2016-03-11,32.604,32.968,32.422,32.863,21385,0
2016-03-14,32.652,33.549,32.652,33.093,18438,0
2016-03-15,33.054,33.189,32.671,32.738,25343,0
2016-03-16,32.738,32.872,32.613,32.796,38551,0
2016-03-17,32.834,33.564,32.805,33.468,31751,0
2016-03-18,33.554,34.657,33.486,34.657,60486,0
2016-03-21,34.387,34.435,33.822,34.043,16939,0
2016-03-22,33.995,34.11,33.704,33.985,14835,0
2016-03-23,33.955,34.48,33.451,33.451,31851,0
2016-03-24,33.451,34.197,33.179,33.985,22027,0
2016-03-28,34.178,34.183,33.402,33.858,18264,0
2016-03-29,33.828,35.139,33.664,34.946,16917,0
2016-03-30,35.12,35.168,34.819,35.033,13088,0
2016-03-31,35.13,35.343,34.858,35.013,15052,0
2016-04-01,34.46,36.051,34.45,36.041,21023,0
2016-04-04,35.954,36.071,35.459,35.692,19362,0
2016-04-05,35.653,35.769,34.946,35.13,25593,0
2016-04-06,35.07,35.439,34.624,35.372,18749,0
2016-04-07,35.294,36.483,35.294,35.488,54165,0
2016-04-08,35.837,36.72,35.837,36.585,9906,0
2016-04-11,36.817,37.06,36.613,36.894,25455,0
2016-04-12,36.963,38.002,36.963,37.72,26789,0
2016-04-13,37.835,38.311,34.383,38.059,31349,0
2016-04-14,37.982,38.699,37.39,38.505,15300,0
2016-04-15,38.408,38.651,37.69,38.243,18690,0
2016-04-18,37.855,38.593,37.855,38.447,10189,0
2016-04-19,38.214,38.564,37.283,37.875,13405,0
2016-04-20,37.67,38.292,37.341,37.555,21511,0
2016-04-21,37.652,38.496,36.604,38.224,98053,0
2016-04-22,38.059,38.311,37.76,38.224,30630,0
2016-04-25,37.835,38.029,37.351,37.952,14474,0
2016-04-26,38.049,39.02,37.972,38.796,18893,0
2016-04-27,38.671,38.942,38.272,38.718,7084,0
2016-04-28,38.574,38.661,37.137,37.36,18721,0
2016-04-29,37.419,37.972,37.273,37.88,11981,0
2016-05-02,37.835,38.176,37.758,38.01,19827,0
2016-05-03,37.748,38.126,37.555,37.827,31194,0
2016-05-04,37.69,38.059,36.769,37.778,16609,0
2016-05-05,37.807,38.098,37.545,37.787,34976,0
2016-05-06,37.448,37.778,37.041,37.573,30167,0
2016-05-09,37.322,39.621,37.322,38.612,44501,0
2016-05-10,38.534,38.748,37.957,38.136,13533,0
2016-05-11,37.992,37.992,37.365,37.68,12129,0
2016-05-12,37.642,37.642,36.817,36.972,16011,0
2016-05-13,36.76,37.69,36.75,37.429,17427,0
2016-05-16,37.206,38.311,37.011,37.778,25731,0
2016-05-17,37.603,37.817,36.75,36.75,22302,0
2016-05-18,36.458,37.439,36.371,37.001,24156,0
2016-05-19,36.827,37.982,36.488,37.118,18540,0
2016-05-20,37.351,37.817,37.137,37.457,13700,0
2016-05-23,37.457,38.486,37.36,37.623,24544,0
2016-05-24,37.982,39.34,37.68,39.087,47869,0
2016-05-25,39.165,39.485,38.942,38.942,15711,0
2016-05-26,39.184,39.184,38.272,38.428,8653,0
2016-05-27,38.408,38.428,37.467,38.341,8676,0
2016-05-31,38.321,38.321,37.118,37.827,8011,0
2016-06-01,37.244,38.612,37.244,38.544,21218,0
2016-06-02,38.564,43.725,38.529,41.814,111358,0
2016-06-03,42.444,44.287,42.24,42.503,72578,0
2016-06-06,42.58,43.463,41.667,42.483,50323,0
2016-06-07,42.453,43.473,42.337,42.872,34432,0
2016-06-08,42.619,43.327,42.619,42.978,39044,0
2016-06-09,42.745,43.336,41.988,42.872,28839,0
2016-06-10,42.61,43.366,42.541,43.06,28225,0
2016-06-13,42.978,43.201,42.095,42.406,23601,0
2016-06-14,42.25,43.138,42.015,42.406,30665,0
2016-06-15,42.434,42.794,42.095,42.221,12721,0
2016-06-16,42.008,42.56,41.63,41.667,22290,0
2016-06-17,41.794,42.183,41.115,41.328,67845,0
2016-06-20,41.61,42.143,41.008,41.532,50932,0
2016-06-21,41.358,41.62,40.592,41.397,40833,0
2016-06-22,40.96,41.61,40.873,41.008,37586,0
2016-06-23,41.474,42.183,41.231,41.814,39252,0
2016-06-24,40.077,41.62,39.194,41.135,150110,0
2016-06-27,40.756,41.085,39.94,40.193,64745,0
2016-06-28,40.252,41.6,39.699,40.024,65956,0
2016-06-29,40.262,43.347,39.873,41.261,49847,0
2016-06-30,41.251,42.134,40.814,42.134,33868,0
2016-07-01,41.881,42.681,41.513,41.97,48075,0
2016-07-05,41.717,42.086,40.766,41.474,55222,0
2016-07-06,41.192,42.158,40.823,41.63,47388,0
2016-07-07,41.969,42.202,40.776,41.154,27012,0
2016-07-08,41.377,42.667,40.669,42.095,41193,0
2016-07-11,42.046,42.6,41.881,42.6,24638,0
2016-07-12,42.725,43.376,42.483,43.211,36326,0
2016-07-13,43.482,43.501,42.988,43.434,24110,0
2016-07-14,43.658,43.89,43.142,43.279,41695,0
2016-07-15,43.598,44.137,43.274,43.336,45077,0
2016-07-18,43.541,43.802,42.89,42.988,31791,0
2016-07-19,43.075,44.123,42.541,42.677,24451,0
2016-07-20,43.036,43.366,39.407,42.725,44139,0
2016-07-21,42.628,42.939,42.143,42.425,35812,0
2016-07-22,43.249,43.249,42.26,42.396,14362,0
2016-07-25,42.104,43.104,41.377,42.425,47118,0
2016-07-26,42.532,42.687,40.582,42.017,15516,0
2016-07-27,42.104,42.827,41.338,42.55,82015,0
2016-07-28,42.289,42.842,40.96,41.949,82670,0
2016-07-29,41.901,42.376,41.039,41.465,43456,0
2016-08-01,41.824,41.824,40.349,40.988,14565,0
2016-08-02,40.988,41.397,40.703,40.979,52496,0
2016-08-03,41.299,41.299,40.611,40.901,11057,0
2016-08-04,41.469,42.493,40.979,41.949,53295,0
2016-08-05,42.124,43.366,42.124,42.522,28066,0
2016-08-08,42.396,42.745,41.921,42.522,18752,0
2016-08-09,41.94,42.949,40.901,42.872,16107,0
2016-08-10,42.347,43.152,42.347,43.006,23665,0
2016-08-11,42.619,42.909,41.94,42.56,29306,0
2016-08-12,42.638,43.201,41.747,42.076,67735,0
2016-08-15,42.056,42.687,41.387,42.183,100290,0
2016-08-16,42.183,42.667,41.427,41.959,59990,0
2016-08-17,42.008,42.138,41.31,41.697,58405,0
2016-08-18,41.358,42.366,40.208,42.327,15681,0
2016-08-19,42.153,42.794,40.795,42.745,23245,0
2016-08-22,42.434,42.996,42.434,42.89,18105,0
2016-08-23,42.881,43.308,42.677,42.842,20515,0
2016-08-24,42.483,43.075,42.483,42.988,24637,0
2016-08-25,42.862,43.259,42.638,43.182,31881,0
2016-08-26,43.172,43.376,42.406,42.657,13433,0
2016-08-29,42.473,43.298,42.473,43.055,32834,0
2016-08-30,42.919,43.395,42.919,43.055,11599,0
2016-08-31,43.123,43.123,42.337,42.347,38933,0
2016-09-01,42.453,42.784,41.425,42.638,66969,0
2016-09-02,42.61,42.89,42.386,42.725,32190,0
2016-09-06,42.541,42.725,42.23,42.323,22046,0
2016-09-07,42.318,42.784,42.318,42.541,21989,0
2016-09-08,42.327,42.802,42.25,42.416,18222,0
2016-09-09,42.357,42.357,40.699,40.804,28293,0
2016-09-12,41.202,41.28,40.619,41.261,11434,0
2016-09-13,40.776,40.988,39.932,40.28,70155,0
2016-09-14,40.717,40.979,40.416,40.766,19795,0
2016-09-15,40.786,41.309,40.436,41.018,26143,0
2016-09-16,41.154,41.528,40.315,40.853,50140,0
2016-09-19,40.853,41.425,40.504,40.756,40680,0
2016-09-20,40.941,40.941,40.096,40.174,14074,0
2016-09-21,40.311,41.683,40.155,41.458,48378,0
2016-09-22,41.536,41.987,41.245,41.919,44885,0
2016-09-23,41.585,42.018,41.512,41.654,30195,0
2016-09-26,40.889,42.77,40.87,41.526,131298,0
2016-09-27,41.625,42.8,41.164,41.909,95293,0
2016-09-28,41.87,42.545,41.644,42.046,81718,0
2016-09-29,41.869,42.144,41.075,41.625,30896,0
2016-09-30,41.144,42.781,41.144,42.467,25986,0
2016-10-03,42.536,42.536,41.644,42.202,17436,0
2016-10-04,42.046,42.419,41.507,41.615,18758,0
2016-10-05,41.654,42.046,41.37,41.536,63501,0
2016-10-06,41.223,41.987,41.223,41.771,19903,0
2016-10-07,42.016,42.016,40.801,41.418,49195,0
2016-10-10,38.67,42.34,38.67,42.193,6481,0
2016-10-11,41.458,41.458,40.674,41.262,20297,0
2016-10-12,41.115,41.85,40.919,41.507,7497,0
2016-10-13,42.34,42.34,37.831,40.281,13307,0
2016-10-14,40.674,40.772,39.89,40.331,18610,0
2016-10-17,40.037,41.458,40.037,40.576,5597,0
2016-10-18,40.674,40.772,39.84,40.331,17818,0
2016-10-19,40.281,41.409,40.183,40.821,38732,0
2016-10-20,40.87,41.36,40.208,40.772,9561,0
2016-10-21,40.331,40.919,40.16,40.331,7702,0
2016-10-24,40.674,40.674,39.056,40.674,14212,0
2016-10-25,40.527,40.527,39.988,40.135,11934,0
2016-10-26,39.792,40.086,39.056,39.399,13734,0
2016-10-27,39.008,39.547,38.959,39.204,12000,0
2016-10-28,39.302,39.302,38.763,38.959,10273,0
2016-10-31,38.959,39.547,38.175,39.547,29461,0
2016-11-01,39.302,39.84,38.272,38.763,15656,0
2016-11-02,38.713,39.743,38.713,38.811,16693,0
2016-11-03,38.763,40.527,38.077,39.056,24830,0
2016-11-04,39.399,39.86,38.91,39.056,23095,0
2016-11-07,39.056,40.821,39.056,40.429,38368,0
2016-11-08,40.233,40.894,40.086,40.281,16954,0
2016-11-09,39.694,41.605,39.154,41.311,31239,0
2016-11-10,41.751,42.487,39.694,42.487,31867,0
2016-11-11,42.389,44.104,42.389,44.104,72705,0
2016-11-14,44.104,44.104,40.679,44.007,33025,0
2016-11-15,44.007,45.182,43.369,44.888,28551,0
2016-11-16,44.594,44.741,41.751,43.369,53148,0
2016-11-17,43.516,44.251,43.374,44.104,23502,0
2016-11-18,44.153,44.839,43.712,44.839,21367,0
2016-11-21,45.035,45.477,44.3,45.427,27205,0
2016-11-22,45.575,47.388,45.074,47.191,47460,0
2016-11-23,46.702,47.045,45.918,46.947,32490,0
2016-11-25,46.652,46.799,46.211,46.506,13860,0
2016-11-28,46.211,47.829,46.211,47.583,20431,0
2016-11-29,47.29,48.22,46.947,47.388,39617,0
2016-11-30,47.681,48.122,47.363,47.583,19765,0
2016-12-01,47.681,48.319,46.995,47.486,29170,0
2016-12-02,47.486,48.024,47.045,47.191,14832,0
2016-12-05,47.388,49.347,47.388,48.906,50700,0
2016-12-06,48.563,50.769,48.515,50.328,59088,0
2016-12-07,50.474,51.651,49.983,51.553,32445,0
2016-12-08,51.455,51.945,51.16,51.945,47216,0
2016-12-09,51.592,53.17,51.503,53.121,57219,0
2016-12-12,52.876,53.268,52.435,53.219,36480,0
2016-12-13,53.17,53.366,51.651,51.847,45944,0
2016-12-14,51.847,51.945,51.063,51.406,25673,0
2016-12-15,51.357,52.337,50.671,52.043,32130,0
2016-12-16,52.043,52.043,50.23,51.063,88789,0
2016-12-19,50.671,52.484,50.671,52.043,41542,0
2016-12-20,52.386,52.435,51.896,52.435,23842,0
2016-12-21,52.151,53.366,51.847,52.631,34805,0
2016-12-22,52.827,52.876,52.19,52.386,32753,0
2016-12-23,52.876,53.268,52.484,52.68,29668,0
2016-12-27,52.827,53.317,52.827,53.023,12637,0
2016-12-28,53.268,53.416,52.631,53.023,17801,0
2016-12-29,53.268,53.416,52.484,53.17,11990,0
2016-12-30,53.416,53.416,52.533,52.876,11181,0
2017-01-03,53.366,53.366,52.043,52.68,31490,0
2017-01-04,52.925,53.072,52.68,52.925,29312,0
2017-01-05,52.925,52.925,51.994,52.533,27965,0
2017-01-06,52.778,52.876,52.484,52.582,17054,0
2017-01-09,52.876,52.876,51.602,51.749,13907,0
2017-01-10,51.994,52.631,51.357,52.141,22503,0
2017-01-11,52.043,52.435,51.994,52.435,27194,0
2017-01-12,52.141,52.533,51.259,52.386,21561,0
2017-01-13,52.484,53.065,52.386,52.876,17603,0
2017-01-17,52.533,52.533,51.16,51.21,32232,0
2017-01-18,51.503,52.337,51.063,52.337,17208,0
2017-01-19,52.337,52.386,51.014,51.21,22986,0
2017-01-20,51.16,52.239,51.16,51.651,22987,0
2017-01-23,51.308,51.749,51.308,51.406,18998,0
2017-01-24,51.112,53.072,51.112,52.778,36830,0
2017-01-25,53.219,53.709,52.435,53.611,18614,0
2017-01-26,53.416,53.513,52.337,52.925,18144,0
2017-01-27,52.876,53.464,52.435,52.778,13182,0
2017-01-30,51.357,52.19,50.965,51.406,25637,0
2017-01-31,51.7,52.827,51.014,52.582,31453,0
2017-02-01,52.925,53.366,51.847,52.386,20291,0
2017-02-02,52.219,52.219,50.817,50.916,14916,0
2017-02-03,51.455,51.7,51.063,51.259,13209,0
2017-02-06,51.063,51.352,50.328,50.671,19031,0
2017-02-07,49.793,50.867,48.956,49.201,34746,0
2017-02-08,48.956,49.69,47.877,48.515,20084,0
2017-02-09,48.515,50.132,48.515,49.446,22981,0
2017-02-10,49.789,50.622,49.789,50.376,16584,0
2017-02-13,50.769,50.769,49.495,50.181,19334,0
2017-02-14,49.838,50.132,48.711,49.69,27194,0
2017-02-15,49.151,50.769,49.151,50.23,14669,0
2017-02-16,51.014,51.014,49.249,49.69,17897,0
2017-02-17,49.69,49.74,48.613,49.054,24961,0
2017-02-21,49.299,50.132,49.004,49.592,22510,0
2017-02-22,49.397,50.328,48.906,49.985,31198,0
2017-02-23,49.887,49.887,49.004,49.347,17804,0
2017-02-24,48.956,49.054,48.613,48.906,8248,0
2017-02-27,49.004,49.004,48.319,48.563,27141,0
2017-02-28,48.661,49.201,47.999,48.465,22071,0
2017-03-01,49.347,50.328,48.808,50.181,28222,0
2017-03-02,49.985,50.965,48.27,49.201,11451,0
2017-03-03,50.495,50.495,48.956,49.004,17973,0
2017-03-06,48.808,48.858,48.22,48.22,12391,0
2017-03-07,48.22,48.808,47.143,48.27,35441,0
2017-03-08,48.661,48.661,47.633,47.681,18846,0
2017-03-09,48.024,48.122,47.143,47.29,15918,0
2017-03-10,47.829,47.829,46.848,46.947,20064,0
2017-03-13,47.216,48.074,46.799,47.927,24498,0
2017-03-14,48.22,48.22,46.995,47.779,33552,0
2017-03-15,47.927,48.343,47.779,47.877,29423,0
2017-03-16,47.779,48.367,47.093,47.681,28937,0
2017-03-17,47.534,48.563,47.338,48.367,157816,0
2017-03-20,48.074,48.76,47.633,48.319,26956,0
2017-03-21,48.465,48.613,47.388,47.583,50770,0
2017-03-22,47.554,48.636,46.318,46.713,36905,0
2017-03-23,47.356,47.999,46.862,47.85,28830,0
2017-03-24,47.702,48.098,46.911,47.307,23699,0
2017-03-27,46.466,48.098,46.318,47.949,19094,0
2017-03-28,47.702,48.691,46.021,48.542,21669,0
2017-03-29,48.295,48.345,47.554,47.9,15851,0
2017-03-30,48.048,48.592,47.949,48.542,16110,0
2017-03-31,48.493,49.235,48.345,48.444,34666,0
2017-04-03,48.74,48.74,47.406,47.702,19356,0
2017-04-04,45.947,47.925,45.947,47.208,20521,0
2017-04-05,47.257,47.801,46.367,46.516,22964,0
2017-04-06,46.713,46.961,46.071,46.466,31827,0
2017-04-07,46.417,46.713,45.972,46.466,14714,0
2017-04-10,47.023,47.023,46.021,46.17,6164,0
2017-04-11,46.071,46.664,42.611,46.565,24461,0
2017-04-12,46.269,46.516,44.835,45.28,21979,0
2017-04-13,45.082,45.725,43.154,44.341,30094,0
2017-04-17,44.39,44.961,43.896,44.884,18749,0
2017-04-18,44.39,45.231,44.39,44.983,16673,0
2017-04-19,45.132,45.626,45.082,45.527,26278,0
2017-04-20,45.577,47.603,45.577,47.554,24326,0
2017-04-21,47.257,49.383,47.257,47.949,58146,0
2017-04-24,48.987,49.235,48.691,49.037,27669,0
2017-04-25,49.432,51.756,47.554,51.41,66135,0
2017-04-26,51.459,52.893,51.36,52.052,57839,0
2017-04-27,52.497,52.616,51.113,51.36,22715,0
2017-04-28,51.162,51.657,50.421,50.52,23614,0
2017-05-01,50.767,50.816,49.778,49.927,22880,0
2017-05-02,49.877,50.569,49.185,49.778,25682,0
2017-05-03,49.284,50.273,49.284,50.075,16255,0
2017-05-04,50.421,50.421,48.542,49.581,11341,0
2017-05-05,49.679,50.223,49.284,49.432,25314,0
2017-05-08,49.482,49.679,48.74,49.136,19164,0
2017-05-09,50.075,50.124,48.79,49.432,18384,0
2017-05-10,49.284,50.075,48.839,49.284,15404,0
2017-05-11,48.592,49.383,48.444,49.185,17595,0
2017-05-12,49.037,49.037,46.466,48.246,16189,0
2017-05-15,49.333,50.025,48.394,48.938,30308,0
2017-05-16,49.284,49.531,48.641,49.333,36291,0
2017-05-17,48.444,48.889,47.208,48.048,43577,0
2017-05-18,48.196,49.185,47.208,48.394,42509,0
2017-05-19,48.444,50.47,46.17,49.383,193610,0
2017-05-22,50.47,50.47,47.208,47.455,25404,0
2017-05-23,47.702,48.246,47.236,48.147,20331,0
2017-05-24,48.295,48.345,46.367,46.961,20325,0
2017-05-25,47.371,47.371,46.466,46.911,21090,0
2017-05-26,46.713,47.01,45.648,46.466,24189,0
2017-05-30,46.021,46.763,45.426,46.318,31101,0
2017-05-31,46.17,46.664,45.725,46.516,17100,0
2017-06-01,45.972,47.356,45.774,46.961,23179,0
2017-06-02,48.691,48.938,46.763,47.603,37608,0
2017-06-05,47.455,48.592,45.873,47.06,15546,0
2017-06-06,46.417,47.406,45.181,46.763,26028,0
2017-06-07,47.01,47.356,46.763,47.257,16379,0
2017-06-08,46.713,49.235,46.713,48.592,27628,0
2017-06-09,48.691,50.075,48.493,49.235,36717,0
2017-06-12,49.284,49.803,48.542,48.938,24776,0
2017-06-13,48.889,49.383,48.246,48.641,18529,0
2017-06-14,48.493,48.493,47.307,47.406,20137,0
2017-06-15,46.862,47.702,46.862,47.356,19627,0
2017-06-16,46.763,47.949,46.763,47.752,36831,0
2017-06-19,47.85,48.048,47.653,47.85,12261,0
2017-06-20,47.699,48.098,46.713,46.713,18388,0
2017-06-21,46.763,46.812,45.428,45.577,20255,0
2017-06-22,45.577,45.972,45.577,45.725,10829,0
2017-06-23,45.379,46.516,45.379,46.17,72713,0
2017-06-26,46.071,47.504,46.071,46.812,39359,0
2017-06-27,46.565,47.455,46.269,46.417,22461,0
2017-06-28,46.862,47.653,46.812,47.406,22536,0
2017-06-29,47.208,47.208,46.17,46.367,20450,0
2017-06-30,46.417,46.466,45.527,45.824,39042,0
2017-07-03,45.923,47.356,45.774,47.257,9708,0
2017-07-05,47.109,47.109,46.318,46.466,15092,0
2017-07-06,45.923,46.664,45.626,45.675,17521,0
2017-07-07,45.725,46.417,45.527,46.417,16326,0
2017-07-10,46.17,46.615,45.972,46.071,13921,0
2017-07-11,46.021,46.318,45.478,46.021,21684,0
2017-07-12,46.071,46.812,45.972,46.367,16919,0
2017-07-13,46.318,46.466,45.527,46.417,20621,0
2017-07-14,46.269,46.565,46.17,46.269,15915,0
2017-07-17,46.071,46.664,46.021,46.466,19462,0
2017-07-18,46.219,46.812,46.071,46.516,27814,0
2017-07-19,46.417,46.664,46.12,46.17,25543,0
2017-07-20,46.318,46.466,45.873,46.269,12429,0
2017-07-21,46.417,46.417,45.132,45.379,28878,0
2017-07-24,46.367,46.367,44.489,44.588,19267,0
2017-07-25,44.983,46.021,44.983,45.824,18062,0
2017-07-26,45.923,45.923,44.835,45.082,13321,0
2017-07-27,45.033,45.132,43.896,44.094,24095,0
2017-07-28,44.044,44.687,43.698,44.489,14149,0
2017-07-31,44.489,44.835,43.995,44.44,16522,0
2017-08-01,44.291,45.132,44.291,44.588,23776,0
2017-08-02,44.489,44.687,43.204,43.896,15470,0
2017-08-03,43.55,44.835,43.105,43.352,9924,0
2017-08-04,43.352,43.55,42.808,42.907,22476,0
2017-08-07,42.808,43.5,42.413,42.66,23858,0
2017-08-08,42.586,42.759,41.375,41.573,20494,0
2017-08-09,40.782,41.77,40.188,40.782,33084,0
2017-08-10,40.386,41.622,40.188,40.337,25171,0
2017-08-11,40.633,40.716,38.953,39.694,41475,0
2017-08-14,39.941,39.991,38.804,39.793,44813,0
2017-08-15,39.842,39.991,39.2,39.595,26608,0
2017-08-16,39.842,39.842,38.854,39.249,27696,0
2017-08-17,38.804,39.398,37.42,37.717,28613,0
2017-08-18,37.519,37.618,36.53,36.926,81347,0
2017-08-21,36.821,36.821,36.184,36.234,31897,0
2017-08-22,36.283,36.536,36.086,36.432,24780,0
2017-08-23,36.184,36.234,35.838,35.888,21444,0
2017-08-24,35.937,35.937,35.344,35.69,24770,0
2017-08-25,35.838,35.838,35.295,35.69,19938,0
2017-08-28,35.69,36.036,34.899,35.393,28250,0
2017-08-29,35.146,35.344,34.8,35.146,26801,0
2017-08-30,35.196,35.245,34.751,34.949,18881,0
2017-08-31,35.443,35.492,35.097,35.245,34644,0
2017-09-01,35.245,35.987,35.155,35.888,27010,0
2017-09-05,35.937,37.494,35.295,35.641,30027,0
2017-09-06,35.74,36.679,35.245,36.53,29937,0
2017-09-07,36.432,36.432,35.838,35.987,17014,0
2017-09-08,36.283,36.629,36.036,36.184,18197,0
2017-09-11,36.184,36.876,36.184,36.53,15561,0
2017-09-12,36.876,37.321,36.827,37.173,18939,0
2017-09-13,37.173,37.915,37.074,37.371,22279,0
2017-09-14,37.42,37.667,37.173,37.47,17747,0
2017-09-15,37.519,39.249,37.173,38.656,223452,0
2017-09-18,38.656,39.595,38.656,39.051,46345,0
2017-09-19,39.348,39.348,38.458,38.607,36402,0
2017-09-20,38.755,38.854,38.162,38.31,46938,0
2017-09-21,38.35,38.85,38.1,38.15,48205,0
2017-09-22,38.35,38.5,37.85,38.1,70201,0
2017-09-25,38.2,38.65,37.65,38.55,35395,0
2017-09-26,38.65,39.75,38.6321,38.75,52560,0
2017-09-27,39.15,39.4,38.55,38.8,72217,0
2017-09-28,38.85,41.05,38.7,41,31041,0
2017-09-29,41.6,41.6,40.55,40.8,38355,0
2017-10-02,40.85,41.7,40.625,41.25,46958,0
2017-10-03,41.45,42.2,40.8,42.05,36204,0
2017-10-04,42.25,42.6,40.95,41.25,41152,0
2017-10-05,41.5,41.8,41,41.05,20536,0
2017-10-06,41,41.35,40.45,41,24956,0
2017-10-09,41.2,41.2,39.85,40.6,23762,0
2017-10-10,40.85,41.5,40.45,40.9,17274,0
2017-10-11,41.05,41.4,40.5,40.5,22078,0
2017-10-12,40.75,40.8595,40.3,40.55,22708,0
2017-10-13,40.5,41.4,40.3,40.65,24254,0
2017-10-16,40.9,41.4,40.6,40.9,13296,0
2017-10-17,40.85,41.15,40.4,40.65,8098,0
2017-10-18,40.45,41.05,40.45,40.6,14090,0
2017-10-19,40.4,41.6,40.25,40.7,29201,0
2017-10-20,41.15,41.7,40.45,40.45,14871,0
2017-10-23,41.15,41.15,39.8,39.8,12455,0
2017-10-24,40.15,40.3514,39.65,39.85,18401,0
2017-10-25,39.7,39.8,39.25,39.75,11046,0
2017-10-26,40.1,40.275,39.55,39.7,11376,0
2017-10-27,39.5,39.85,39.35,39.8,18749,0
2017-10-30,39.35,39.35,36.55,36.8,33895,0
2017-10-31,37.05,38.45,36.75,38.1,27246,0
2017-11-01,38.55,38.95,36.85,36.9,26458,0
2017-11-02,36.7,38.15,36.5,37.2,21997,0
2017-11-03,36.8,37.645,36.5,36.65,30669,0
2017-11-06,36.65,36.95,35.25,35.85,45556,0
2017-11-07,35.9,36.473,34.55,34.9,35856,0
2017-11-08,34.75,35.6,34.65,35.05,35913,0
2017-11-09,34.9,35.8,34.2,35.3,35577,0
2017-11-10,35.35,36.4675,35.2,35.7,27518,0
