Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.058,45.058,44.677,44.881,30927,0
2005-02-28,44.822,44.822,43.652,44.384,11093,0
2005-03-01,44.384,44.612,43.355,44.59,35841,0
2005-03-02,44.441,44.677,43.706,43.859,19764,0
2005-03-03,43.944,44.384,43.619,43.652,9423,0
2005-03-04,43.944,44.677,43.944,44.322,15634,0
2005-03-07,44.237,44.237,41.308,43.355,166340,0
2005-03-08,43.355,44.322,43.355,43.796,27376,0
2005-03-09,43.652,43.652,42.92,43.092,26352,0
2005-03-10,43.355,43.944,43.213,43.912,35227,0
2005-03-11,43.768,43.768,43.123,43.355,10102,0
2005-03-14,43.355,43.68,43.064,43.355,6896,0
2005-03-15,43.652,44.384,43.18,43.355,25942,0
2005-03-16,43.355,43.944,43.092,43.355,20309,0
2005-03-17,43.505,43.533,43.123,43.33,7202,0
2005-03-18,43.505,44.208,43.18,43.974,30686,0
2005-03-21,43.944,43.974,43.652,43.974,13039,0
2005-03-22,44.119,44.237,43.213,43.296,23039,0
2005-03-23,43.213,43.355,42.506,42.506,30378,0
2005-03-24,42.625,42.714,42.274,42.301,58096,0
2005-03-28,42.332,42.772,41.891,41.954,9796,0
2005-03-29,41.979,42.478,41.336,42.069,38163,0
2005-03-30,41.891,42.36,41.715,42.008,23895,0
2005-03-31,42.008,42.183,41.158,42.183,36044,0
2005-04-01,41.715,41.891,40.78,41.308,18603,0
2005-04-04,41.603,41.603,40.721,41.452,8637,0
2005-04-05,41.452,41.603,41.22,41.247,8773,0
2005-04-06,41.395,41.715,41.336,41.715,7545,0
2005-04-07,41.659,41.891,41.188,41.834,7986,0
2005-04-08,41.802,41.834,41.188,41.395,20039,0
2005-04-11,41.247,41.891,41.04,41.103,23553,0
2005-04-12,41.071,42.625,41.013,42.539,7475,0
2005-04-13,42.772,43.006,41.688,42.04,7578,0
2005-04-14,42.04,42.04,40.519,40.519,13621,0
2005-04-15,40.543,41.278,40.431,41.278,13585,0
2005-04-18,41.247,41.308,40.81,41.278,17650,0
2005-04-19,41.278,41.308,40.841,41.188,6144,0
2005-04-20,41.04,41.158,40.344,40.431,9115,0
2005-04-21,40.573,40.841,40.045,40.747,8536,0
2005-04-22,40.721,40.841,39.259,39.959,66289,0
2005-04-25,40.133,40.251,39.841,40.045,20788,0
2005-04-26,39.99,40.281,39.841,39.873,20245,0
2005-04-27,39.841,40.543,39.697,40.281,168526,0
2005-04-28,40.281,40.721,40.133,40.431,19321,0
2005-04-29,40.488,41.013,40.368,41.013,15600,0
2005-05-02,41.013,41.158,40.312,40.431,5973,0
2005-05-03,40.519,40.69,40.22,40.573,10719,0
2005-05-04,40.721,41.749,40.312,41.749,38439,0
2005-05-05,41.715,42.597,41.308,42.597,12188,0
2005-05-06,42.597,42.597,41.891,42.04,7783,0
2005-05-09,42.183,43.296,41.891,43.006,8910,0
2005-05-10,42.772,43.505,42.127,43.383,27104,0
2005-05-11,43.505,43.68,41.861,42.625,19866,0
2005-05-12,42.478,43.355,41.603,41.834,305573,0
2005-05-13,41.979,42.625,41.603,41.715,6964,0
2005-05-16,41.308,42.158,41.308,42.069,9147,0
2005-05-17,42.093,42.567,41.749,42.478,9423,0
2005-05-18,42.625,42.92,42.36,42.772,12391,0
2005-05-19,42.92,43.355,42.772,43.064,10039,0
2005-05-20,43.092,43.619,42.799,43.092,49766,0
2005-05-23,43.038,43.652,43.038,43.18,13893,0
2005-05-24,43.18,43.18,42.36,42.448,9763,0
2005-05-25,42.391,42.539,41.569,41.603,11743,0
2005-05-26,41.603,42.567,41.336,42.093,14986,0
2005-05-27,42.183,42.683,42.04,42.539,5257,0
2005-05-31,42.799,42.889,42.391,42.741,6245,0
2005-06-01,42.714,43.796,42.448,43.737,21745,0
2005-06-02,43.652,43.912,43.355,43.737,8191,0
2005-06-03,43.737,43.888,43.505,43.68,12732,0
2005-06-06,43.796,43.912,43.652,43.706,7885,0
2005-06-07,43.796,43.944,43.533,43.706,10102,0
2005-06-08,43.476,43.912,43.383,43.706,17512,0
2005-06-09,43.68,43.912,43.566,43.652,13176,0
2005-06-10,43.652,43.796,43.505,43.505,8739,0
2005-06-13,43.533,43.737,42.772,43.123,13346,0
2005-06-14,43.123,43.355,42.799,43.213,9045,0
2005-06-15,43.213,43.476,42.478,43.476,10548,0
2005-06-16,43.476,43.566,42.301,42.567,11332,0
2005-06-17,43.064,43.27,41.158,43.213,126434,0
2005-06-20,43.064,43.154,42.625,42.741,13005,0
2005-06-21,42.741,43.476,42.741,43.154,34338,0
2005-06-22,43.213,43.213,42.831,43.038,8330,0
2005-06-23,42.92,43.123,42.567,42.799,8568,0
2005-06-24,42.655,44.091,42.655,44.091,92302,0
2005-06-27,43.796,44.237,43.296,44.028,65504,0
2005-06-28,44.237,45.41,44.208,45.115,59222,0
2005-06-29,45.086,45.086,43.796,44.531,36934,0
2005-06-30,43.974,44.531,43.68,43.944,53184,0
2005-07-01,44.091,44.822,43.944,44.266,27240,0
2005-07-05,44.266,45.41,44.266,44.384,13415,0
2005-07-06,44.384,44.384,43.796,44.237,8126,0
2005-07-07,43.944,44.473,43.505,44.062,12150,0
2005-07-08,44.119,45.41,43.974,45.41,8978,0
2005-07-11,45.41,46.81,45.41,46.142,16796,0
2005-07-12,45.847,46.434,45.733,45.733,33554,0
2005-07-13,45.733,45.824,45.38,45.613,6144,0
2005-07-14,45.763,45.847,44.59,44.644,5358,0
2005-07-15,44.441,44.531,43.476,44.18,47822,0
2005-07-18,44.18,45.058,44.002,44.411,10616,0
2005-07-19,44.473,46.81,44.473,45.847,7679,0
2005-07-20,45.55,47.455,45.469,47.346,10855,0
2005-07-21,47.314,47.314,45.115,45.438,6041,0
2005-07-22,45.469,47.867,45.469,47.162,14884,0
2005-07-25,47.252,47.43,46.434,46.789,6484,0
2005-07-26,46.789,46.96,46.142,46.142,7440,0
2005-07-27,45.847,45.995,45.206,45.55,18467,0
2005-07-28,45.55,45.847,45.55,45.824,8739,0
2005-07-29,45.824,45.824,45.41,45.41,8603,0
2005-08-01,45.613,45.906,44.993,45.259,5428,0
2005-08-02,45.115,45.55,44.911,45.55,9830,0
2005-08-03,45.41,45.847,45.41,45.55,5358,0
2005-08-04,45.41,45.527,44.855,45.026,13691,0
2005-08-05,44.734,45.259,43.944,45.259,82197,0
2005-08-08,45.086,45.824,44.351,44.384,24851,0
2005-08-09,44.531,44.881,44.5,44.796,15634,0
2005-08-10,44.677,45.995,43.944,44.441,9626,0
2005-08-11,44.289,45.38,44.002,45.115,9217,0
2005-08-12,44.968,44.968,44.237,44.473,6144,0
2005-08-15,44.322,44.822,43.416,44.822,24748,0
2005-08-16,44.677,44.677,43.652,43.826,18260,0
2005-08-17,43.826,44.351,43.589,44.208,25530,0
2005-08-18,44.062,44.5,43.944,43.974,8126,0
2005-08-19,44.002,44.237,43.826,43.944,11843,0
2005-08-22,44.237,44.322,43.888,44.322,5973,0
2005-08-23,44.473,44.677,43.888,44.677,15668,0
2005-08-24,44.677,44.677,44.15,44.531,26182,0
2005-08-25,44.59,45.148,44.473,45.148,11367,0
2005-08-26,45.175,45.347,44.289,45.347,13621,0
2005-08-29,45.38,45.38,44.59,44.59,4575,0
2005-08-30,44.441,44.822,44.119,44.822,26865,0
2005-08-31,44.968,45.613,44.384,45.584,12086,0
2005-09-01,45.584,46.548,45.319,45.702,15463,0
2005-09-02,45.41,45.847,44.822,45.527,9319,0
2005-09-06,45.23,45.995,45.23,45.702,9626,0
2005-09-07,45.55,46.579,45.41,46.286,21471,0
2005-09-08,46.142,46.519,45.847,46.197,17716,0
2005-09-09,46.434,47.108,46.434,46.991,14644,0
2005-09-12,46.96,48.046,46.901,47.575,13039,0
2005-09-13,47.548,48.073,47.052,47.108,12150,0
2005-09-14,47.403,47.455,47.08,47.135,9626,0
2005-09-15,47.283,47.928,47.252,47.694,6484,0
2005-09-16,48.34,48.396,47.022,47.455,69670,0
2005-09-19,47.162,47.403,46.96,47.193,7440,0
2005-09-20,46.81,47.022,43.912,44.677,26591,0
2005-09-21,44.677,44.855,44.18,44.531,35774,0
2005-09-22,44.531,44.531,43.213,44.208,237681,0
2005-09-23,44.208,44.237,43.944,44.15,52841,0
2005-09-26,44.289,44.384,43.944,44.384,26523,0
2005-09-27,44.384,44.384,43.355,43.974,41131,0
2005-09-28,43.974,44.531,43.944,44.002,798004,0
2005-09-29,43.589,43.859,43.416,43.589,91585,0
2005-09-30,43.589,43.826,43.416,43.706,23895,0
2005-10-03,43.706,44.237,43.505,44.237,47175,0
2005-10-04,44.208,44.208,43.706,43.826,19079,0
2005-10-05,43.826,43.826,43.416,43.505,56423,0
2005-10-06,43.652,43.68,43.213,43.243,56116,0
2005-10-07,43.383,43.445,43.006,43.064,33384,0
2005-10-10,44.384,44.384,42.92,43.18,25465,0
2005-10-11,45.847,45.847,43.213,43.355,61238,0
2005-10-12,43.445,43.445,41.569,41.603,53696,0
2005-10-13,41.452,42.274,41.158,42.274,35979,0
2005-10-14,42.419,42.92,41.688,42.772,60657,0
2005-10-17,42.772,43.154,42.274,43.006,27820,0
2005-10-18,43.213,43.213,42.093,42.332,26968,0
2005-10-19,42.216,42.92,41.891,42.92,20174,0
2005-10-20,42.772,42.92,41.749,41.924,17650,0
2005-10-21,41.924,42.567,41.924,42.478,11572,0
2005-10-24,42.625,43.706,42.625,43.706,39939,0
2005-10-25,43.505,43.796,43.33,43.566,24100,0
2005-10-26,43.589,43.768,42.625,42.799,39119,0
2005-10-27,42.772,42.772,41.891,42.04,15737,0
2005-10-28,42.332,43.505,42.183,43.296,26250,0
2005-10-31,43.355,43.706,42.158,43.296,119985,0
2005-11-01,43.006,43.18,41.861,42.567,45571,0
2005-11-02,42.419,44.237,42.391,44.18,32635,0
2005-11-03,44.237,44.266,43.092,43.416,36934,0
2005-11-04,43.416,43.476,42.655,43.27,20039,0
2005-11-07,43.355,43.652,42.741,43.213,17751,0
2005-11-08,43.243,43.383,42.332,42.948,19285,0
2005-11-09,42.948,43.064,42.625,42.741,27887,0
2005-11-10,42.625,42.625,41.924,42.301,30788,0
2005-11-11,42.183,42.655,42.069,42.448,24305,0
2005-11-14,42.625,42.625,41.659,42.127,15873,0
2005-11-15,42.36,42.655,41.569,41.802,26729,0
2005-11-16,41.569,42.093,41.132,42.093,33009,0
2005-11-17,42.216,43.619,42.04,43.476,18467,0
2005-11-18,43.768,44.937,43.154,44.237,42740,0
2005-11-21,44.237,44.993,43.859,44.993,44855,0
2005-11-22,44.557,45.613,44.557,45.438,26421,0
2005-11-23,45.319,46.81,45.175,46.519,77076,0
2005-11-25,46.519,46.519,46.115,46.406,5291,0
2005-11-28,46.406,46.729,45.319,45.79,76942,0
2005-11-29,46.084,46.286,44.968,45.086,102609,0
2005-11-30,45.175,46.084,45.175,45.79,70113,0
2005-12-01,46.084,47.638,46.084,46.142,62364,0
2005-12-02,45.995,45.995,45.55,45.963,44170,0
2005-12-05,45.995,45.995,45.259,45.469,9045,0
2005-12-06,45.41,45.995,45.29,45.55,10242,0
2005-12-07,45.847,45.847,44.557,44.705,18399,0
2005-12-08,44.993,46.286,44.822,44.968,18432,0
2005-12-09,45.058,45.38,44.028,44.968,21301,0
2005-12-12,45.026,45.175,44.028,44.322,13211,0
2005-12-13,44.322,44.734,44.237,44.59,20855,0
2005-12-14,44.237,46.142,44.237,45.259,21130,0
2005-12-15,45.259,45.259,44.289,44.822,18775,0
2005-12-16,44.822,44.822,44.322,44.59,76904,0
2005-12-19,44.677,44.764,43.619,43.888,26865,0
2005-12-20,43.737,44.15,43.589,43.796,10889,0
2005-12-21,43.796,44.557,43.796,44.18,18091,0
2005-12-22,44.289,44.764,43.974,44.764,14473,0
2005-12-23,44.968,45.906,44.968,45.824,15430,0
2005-12-27,45.824,45.934,44.531,45.148,28639,0
2005-12-28,45.148,45.319,44.855,44.968,23109,0
2005-12-29,45.115,45.259,44.822,44.968,48744,0
2005-12-30,44.822,45.319,44.384,45.319,52259,0
2006-01-03,45.319,45.501,44.237,44.968,37958,0
2006-01-04,44.531,45.058,44.351,44.677,64481,0
2006-01-05,44.911,45.347,44.351,44.993,21301,0
2006-01-06,45.115,45.29,44.384,45.148,22053,0
2006-01-09,45.29,45.584,44.5,44.59,9490,0
2006-01-10,44.384,45.584,44.384,45.584,28573,0
2006-01-11,45.584,45.934,44.734,45.702,25019,0
2006-01-12,45.733,45.733,44.237,44.677,28094,0
2006-01-13,44.677,44.993,44.473,44.881,19321,0
2006-01-17,44.59,44.705,44.091,44.705,17104,0
2006-01-18,44.644,45.23,44.411,44.677,30378,0
2006-01-19,44.822,45.086,44.677,44.764,23621,0
2006-01-20,45.086,45.086,44.677,44.822,20893,0
2006-01-23,44.677,44.822,44.531,44.677,18226,0
2006-01-24,44.531,44.822,44.266,44.5,36286,0
2006-01-25,44.531,44.937,44.411,44.5,33350,0
2006-01-26,44.796,45.702,44.677,45.702,28024,0
2006-01-27,45.259,45.906,44.968,45.501,16418,0
2006-01-30,45.702,45.824,45.259,45.64,23653,0
2006-01-31,45.64,46.319,45.55,46.197,25465,0
2006-02-01,46.142,46.933,45.906,46.933,40996,0
2006-02-02,46.758,46.87,46.465,46.87,52227,0
2006-02-03,46.579,46.729,46.434,46.729,37378,0
2006-02-06,46.579,46.991,46.465,46.96,24203,0
2006-02-07,46.901,47.314,46.87,46.933,112099,0
2006-02-08,47.283,47.283,46.758,46.844,38641,0
2006-02-09,46.991,47.252,46.81,46.87,23487,0
2006-02-10,46.729,46.729,44.119,45.29,65642,0
2006-02-13,45.148,45.148,44.612,45.058,38574,0
2006-02-14,44.968,45.148,44.59,44.937,35910,0
2006-02-15,44.796,45.41,44.557,45.259,14950,0
2006-02-16,45.347,45.41,44.705,45.026,111416,0
2006-02-17,45.115,45.115,44.822,44.911,16384,0
2006-02-21,44.881,44.881,43.68,44.59,36352,0
2006-02-22,44.796,45.259,44.5,44.644,53149,0
2006-02-23,44.441,44.677,43.944,44.266,20516,0
2006-02-24,44.119,44.557,43.68,44.5,57110,0
2006-02-27,44.441,45.115,43.944,44.644,43181,0
2006-02-28,44.644,44.677,44.208,44.322,18978,0
2006-03-01,44.289,44.705,44.18,44.384,31167,0
2006-03-02,44.266,44.289,43.974,44.237,21130,0
2006-03-03,43.944,44.289,43.383,44.091,32737,0
2006-03-06,43.974,44.208,43.796,44.062,77453,0
2006-03-07,43.944,44.15,43.768,43.796,48436,0
2006-03-08,43.768,44.351,43.566,44.15,24885,0
2006-03-09,44.237,44.473,43.533,43.826,34134,0
2006-03-10,43.796,44.557,43.796,44.531,144662,0
2006-03-13,44.557,45.058,43.888,43.888,34580,0
2006-03-14,43.888,44.531,43.888,44.384,29220,0
2006-03-15,44.384,44.677,44.091,44.5,44203,0
2006-03-16,44.557,44.968,44.384,44.644,36250,0
2006-03-17,44.881,45.469,44.644,45.175,101963,0
2006-03-20,45.058,45.319,44.441,44.612,56800,0
2006-03-21,44.411,44.612,43.383,43.416,37174,0
2006-03-22,43.445,44.266,43.445,43.974,40212,0
2006-03-23,44.091,44.266,43.652,43.796,18841,0
2006-03-24,43.796,44.322,43.796,44.237,69363,0
2006-03-27,44.237,44.937,43.944,44.237,84382,0
2006-03-28,44.237,45.259,44.237,45.148,66083,0
2006-03-29,45.148,46.255,45.026,45.995,34988,0
2006-03-30,45.934,46.166,45.584,45.64,34235,0
2006-03-31,45.873,46.729,45.259,46.729,65504,0
2006-04-03,46.519,46.519,45.148,45.733,34235,0
2006-04-04,45.469,45.469,44.796,45.086,22668,0
2006-04-05,44.796,45.115,44.237,44.677,46935,0
2006-04-06,44.531,44.855,44.289,44.557,27922,0
2006-04-07,44.822,44.968,43.912,44.091,24577,0
2006-04-10,43.944,44.59,43.888,44.59,21540,0
2006-04-11,44.59,45.23,44.266,44.59,37958,0
2006-04-12,44.557,44.557,43.944,44.441,22118,0
2006-04-13,44.473,44.855,43.974,44.266,10855,0
2006-04-17,44.119,44.15,43.796,43.944,28945,0
2006-04-18,44.091,44.796,43.859,44.764,40243,0
2006-04-19,44.855,45.115,44.441,45.086,34478,0
2006-04-20,45.115,45.115,44.384,44.705,17954,0
2006-04-21,45.115,45.115,43.974,44.677,43828,0
2006-04-24,44.384,44.644,44.028,44.411,21915,0
2006-04-25,44.644,44.705,44.002,44.557,37174,0
2006-04-26,44.612,45.058,44.531,45.058,16658,0
2006-04-27,44.822,45.347,44.384,44.734,26695,0
2006-04-28,44.705,45.347,44.351,44.734,40143,0
2006-05-01,45.026,45.115,44.531,44.644,27887,0
2006-05-02,44.612,44.612,43.944,44.028,53115,0
2006-05-03,44.028,44.208,43.652,43.888,23142,0
2006-05-04,43.888,44.237,43.706,44.119,70490,0
2006-05-05,44.289,44.59,44.062,44.531,11128,0
2006-05-08,44.351,44.911,44.351,44.677,15122,0
2006-05-09,44.677,45.41,44.5,44.881,23827,0
2006-05-10,44.734,45.026,44.531,44.822,39425,0
2006-05-11,44.796,44.796,43.944,43.944,35875,0
2006-05-12,41.158,43.974,41.158,43.533,28639,0
2006-05-15,43.445,44.557,43.355,44.091,33691,0
2006-05-16,44.062,44.384,43.826,44.028,8464,0
2006-05-17,43.737,43.974,43.355,43.652,29560,0
2006-05-18,43.652,44.411,43.652,43.796,12049,0
2006-05-19,43.826,44.002,42.799,43.944,17512,0
2006-05-22,44.091,44.237,43.092,43.706,16624,0
2006-05-23,44.002,44.208,43.064,43.18,19118,0
2006-05-24,43.038,43.533,42.216,43.064,22463,0
2006-05-25,43.355,44.062,43.33,43.566,26217,0
2006-05-26,43.859,44.091,42.92,43.476,22495,0
2006-05-30,43.33,43.68,42.92,43.064,22258,0
2006-05-31,43.092,43.652,42.977,43.476,17375,0
2006-06-01,43.706,44.473,43.706,44.411,22495,0
2006-06-02,44.557,44.881,44.266,44.612,24442,0
2006-06-05,44.322,44.881,43.064,43.505,27343,0
2006-06-06,43.533,43.533,42.36,43.18,36697,0
2006-06-07,43.416,44.091,43.154,43.416,26591,0
2006-06-08,43.154,44.855,42.448,44.5,27069,0
2006-06-09,44.411,45.38,44.002,44.18,20245,0
2006-06-12,44.091,44.18,43.416,43.826,18535,0
2006-06-13,43.589,44.18,43.006,43.18,23281,0
2006-06-14,43.092,43.355,42.332,42.714,33350,0
2006-06-15,42.683,43.416,42.683,43.092,28402,0
2006-06-16,43.092,43.355,42.772,43.006,130464,0
2006-06-19,43.006,43.123,41.979,42.093,55982,0
2006-06-20,42.127,43.123,41.749,41.891,43181,0
2006-06-21,42.127,42.332,41.336,41.541,27273,0
2006-06-22,41.834,42.478,41.395,42.419,35024,0
2006-06-23,42.301,42.301,41.775,42.093,25771,0
2006-06-26,42.158,43.533,41.715,43.355,91413,0
2006-06-27,43.589,44.266,43.006,43.038,60247,0
2006-06-28,42.948,43.445,42.539,43.27,24236,0
2006-06-29,43.566,45.148,43.243,45.058,35193,0
2006-06-30,45.058,45.873,44.237,45.673,127324,0
2006-07-03,45.115,45.673,44.911,45.38,28432,0
2006-07-05,45.347,45.527,44.796,45.38,48301,0
2006-07-06,45.23,45.824,44.734,45.259,27409,0
2006-07-07,45.29,45.934,44.911,44.968,26523,0
2006-07-10,44.911,45.847,44.911,45.733,16215,0
2006-07-11,45.584,46.465,45.41,46.465,28432,0
2006-07-12,46.166,46.166,45.23,45.733,24407,0
2006-07-13,45.55,46.084,45.026,45.026,36321,0
2006-07-14,44.993,45.148,44.208,44.855,15906,0
2006-07-17,44.822,45.175,44.322,44.441,10071,0
2006-07-18,44.734,45.824,44.411,45.79,9966,0
2006-07-19,45.934,47.193,45.934,46.729,54784,0
2006-07-20,46.87,46.991,45.763,45.847,22871,0
2006-07-21,45.847,45.847,44.705,45.23,28741,0
2006-07-24,45.527,46.668,45.527,46.166,57246,0
2006-07-25,46.025,46.698,45.673,46.084,66940,0
2006-07-26,45.906,46.142,45.527,45.527,40415,0
2006-07-27,45.55,45.906,45.026,45.115,39528,0
2006-07-28,45.38,46.197,45.115,45.702,41714,0
2006-07-31,45.733,45.733,44.822,45.206,27514,0
2006-08-01,44.993,44.993,44.266,44.384,35532,0
2006-08-02,44.473,45.319,44.411,44.968,25668,0
2006-08-03,44.677,44.911,44.322,44.59,43828,0
2006-08-04,44.993,45.259,44.289,44.612,70693,0
2006-08-07,44.322,44.968,44.091,44.764,49325,0
2006-08-08,44.705,44.911,43.589,44.208,118721,0
2006-08-09,44.5,44.677,43.706,44.002,107625,0
2006-08-10,43.706,44.644,43.706,44.644,88887,0
2006-08-11,44.5,44.612,44.028,44.15,9865,0
2006-08-14,44.441,45.058,44.266,44.322,26865,0
2006-08-15,44.677,45.148,44.557,45.026,77795,0
2006-08-16,45.115,45.906,45.058,45.41,62400,0
2006-08-17,45.347,46.376,45.206,45.906,45740,0
2006-08-18,45.995,46.255,45.673,46.142,29083,0
2006-08-21,45.847,46.87,45.847,46.87,24545,0
2006-08-22,46.87,47.694,46.519,47.638,29663,0
2006-08-23,47.548,47.548,46.548,46.729,42874,0
2006-08-24,46.87,47.193,46.548,46.87,20071,0
2006-08-25,46.844,46.991,46.286,46.548,12015,0
2006-08-28,46.344,46.96,46.197,46.789,19424,0
2006-08-29,46.87,47.75,46.142,47.75,43795,0
2006-08-30,47.726,48.018,47.455,47.809,17954,0
2006-08-31,48.101,48.19,47.575,47.726,26591,0
2006-09-01,47.776,47.897,47.314,47.604,12254,0
2006-09-05,47.75,48.28,47.694,47.839,16249,0
2006-09-06,47.75,48.163,47.108,47.346,43726,0
2006-09-07,46.901,47.726,46.901,47.314,42294,0
2006-09-08,47.455,47.517,46.729,47.162,137119,0
2006-09-11,46.87,47.455,46.758,47.193,20481,0
2006-09-12,47.346,48.367,47.314,48.367,29832,0
2006-09-13,48.572,49.159,48.34,48.837,20277,0
2006-09-14,48.543,48.665,48.25,48.34,11676,0
2006-09-15,48.483,49.043,48.28,48.28,65913,0
2006-09-18,47.986,48.34,47.839,48.046,11709,0
2006-09-19,48.19,48.453,47.548,48.046,66699,0
2006-09-20,48.34,48.514,48.018,48.28,37481,0
2006-09-21,48.424,48.483,47.517,47.839,27376,0
2006-09-22,47.485,47.897,47.108,47.604,23487,0
2006-09-25,47.897,48.572,47.638,48.34,33350,0
2006-09-26,48.633,49.069,48.28,48.718,29766,0
2006-09-27,48.633,50.096,48.633,49.334,56933,0
2006-09-28,49.478,50.066,49.365,49.949,39765,0
2006-09-29,49.861,50.096,49.508,49.922,51781,0
2006-10-02,49.949,49.949,49.451,49.834,51919,0
2006-10-03,49.54,49.805,48.956,49.248,30995,0
2006-10-04,48.956,50.652,48.803,50.537,28332,0
2006-10-05,50.564,51.298,50.564,51.298,28741,0
2006-10-06,51.269,51.765,50.946,51.529,29560,0
2006-10-09,51.502,51.914,50.975,51.797,116023,0
2006-10-10,51.797,52.031,51.322,51.851,14203,0
2006-10-11,51.825,51.825,51.061,51.56,75644,0
2006-10-12,51.647,52.497,51.502,52.497,25808,0
2006-10-13,52.64,53.114,52.556,52.704,58611,0
2006-10-16,52.736,52.736,52.001,52.437,63969,0
2006-10-17,52.411,52.411,51.884,52.237,24442,0
2006-10-18,52.206,53.61,52.206,52.758,68507,0
2006-10-19,52.758,53.17,52.497,52.736,25910,0
2006-10-20,52.964,53.17,52.437,53.081,36697,0
2006-10-23,52.82,53.081,52.583,52.938,20754,0
2006-10-24,52.879,52.879,52.291,52.736,34645,0
2006-10-25,52.879,53.258,52.583,53.114,19527,0
2006-10-26,53.202,53.347,52.758,53.17,20925,0
2006-10-27,53.027,53.464,52.674,52.736,30109,0
2006-10-30,52.583,53.67,52.583,53.464,68713,0
2006-10-31,53.67,54.019,53.525,53.727,49633,0
2006-11-01,53.76,53.99,52.879,52.907,37517,0
2006-11-02,52.615,53.081,52.583,52.758,45329,0
2006-11-03,52.964,53.202,52.031,52.583,19254,0
2006-11-06,52.879,53.144,52.53,52.995,24987,0
2006-11-07,53.027,53.144,51.942,51.942,49085,0
2006-11-08,51.851,51.942,51.031,51.56,32052,0
2006-11-09,51.56,52.117,50.739,51.355,22085,0
2006-11-10,51.236,52.144,51.236,52.001,16008,0
2006-11-13,52.144,52.791,52.117,52.674,53011,0
2006-11-14,52.964,53.525,52.938,53.525,86874,0
2006-11-15,53.525,53.697,53.347,53.373,25328,0
2006-11-16,53.61,53.785,53.347,53.552,60897,0
2006-11-17,53.552,53.697,53.318,53.61,13382,0
2006-11-20,53.494,54.49,53.436,54.169,20788,0
2006-11-21,54.579,55.107,54.079,55.107,58199,0
2006-11-22,55.281,55.428,54.284,54.665,26282,0
2006-11-24,54.784,55.195,54.753,54.784,5634,0
2006-11-27,54.433,54.461,52.82,52.847,53626,0
2006-11-28,52.879,54.196,52.791,54.196,74855,0
2006-11-29,54.342,55.483,54.257,55.017,21540,0
2006-11-30,54.841,56.247,54.313,55.483,43862,0
2006-12-01,55.308,56.719,54.784,56.658,32052,0
2006-12-04,56.919,57.716,56.919,57.418,90628,0
2006-12-05,57.508,57.535,56.368,56.397,21778,0
2006-12-06,56.102,56.628,55.75,56.102,27343,0
2006-12-07,56.043,56.538,55.401,55.544,16487,0
2006-12-08,55.459,55.868,55.047,55.544,21982,0
2006-12-11,55.459,55.662,55.195,55.34,20855,0
2006-12-12,55.459,56.214,55.281,55.544,83766,0
2006-12-13,55.662,56.013,55.077,55.37,37991,0
2006-12-14,55.603,55.662,54.898,54.898,34853,0
2006-12-15,54.898,55.516,54.607,54.725,56461,0
2006-12-18,54.693,54.898,53.934,54.052,17375,0
2006-12-19,53.697,53.871,52.791,53.318,46731,0
2006-12-20,53.464,54.169,53.464,53.727,52771,0
2006-12-21,53.817,54.373,53.347,53.61,26250,0
2006-12-22,53.61,53.76,52.879,53.23,16727,0
2006-12-26,54.109,54.811,53.961,54.461,35057,0
2006-12-27,54.784,54.957,54.284,54.841,53898,0
2006-12-28,54.784,55.483,54.49,55.25,43726,0
2006-12-29,55.34,55.662,54.55,54.55,37720,0
2007-01-03,54.607,55.63,54.14,54.931,48642,0
2007-01-04,54.957,56.214,54.636,55.72,68437,0
2007-01-05,55.428,55.662,54.257,54.607,73631,0
2007-01-08,54.693,54.693,53.436,54.196,34441,0
2007-01-09,54.313,55.401,54.284,55.308,34955,0
2007-01-10,54.931,55.308,54.518,55.281,16418,0
2007-01-11,55.37,56.335,54.931,55.459,43112,0
2007-01-12,55.603,55.836,54.931,55.807,24372,0
2007-01-16,56.013,56.425,55.573,55.868,36149,0
2007-01-17,55.693,56.368,55.37,55.662,30550,0
2007-01-18,55.573,55.75,54.693,55.428,35672,0
2007-01-19,55.428,55.955,54.898,55.662,63628,0
2007-01-22,55.662,56.214,54.784,55.922,43250,0
2007-01-23,55.836,56.335,55.72,56.102,28402,0
2007-01-24,56.305,57.184,55.868,56.775,43931,0
2007-01-25,57.012,57.332,56.214,56.482,49291,0
2007-01-26,56.425,56.569,55.693,56.335,30276,0
2007-01-29,56.16,57.304,56.043,56.569,21367,0
2007-01-30,56.538,57.069,56.397,57.012,17001,0
2007-01-31,56.775,57.686,56.482,57.123,49699,0
2007-02-01,57.214,58.091,57.214,58.035,23996,0
2007-02-02,58.301,58.301,57.304,58.15,15803,0
2007-02-05,60.935,60.935,57.565,57.919,39702,0
2007-02-06,58.091,59.499,57.716,59.499,50722,0
2007-02-07,59.499,60.877,58.947,60.729,46558,0
2007-02-08,60.76,61.345,60.528,61.345,36321,0
2007-02-09,61.403,61.929,59.645,60.849,81960,0
2007-02-12,60.556,60.556,59.671,59.995,39085,0
2007-02-13,60.233,60.697,59.589,60.581,44843,0
2007-02-14,60.407,61.053,59.912,60.407,48608,0
2007-02-15,61.815,61.815,59.912,60.697,41543,0
2007-02-16,60.697,61.174,59.882,61.174,35806,0
2007-02-20,61.374,61.756,60.348,61.58,44341,0
2007-02-21,61.666,61.666,60.849,61.084,50109,0
2007-02-22,61.084,61.111,59.62,60.116,45126,0
2007-02-23,58.65,60.495,58.59,60.469,75814,0
2007-02-26,60.905,61.053,59.296,59.792,34920,0
2007-02-27,59.055,59.912,57.332,57.858,63219,0
2007-02-28,57.827,59.882,57.242,59.35,161357,0
2007-03-01,58.327,59.62,57.716,59.441,82334,0
2007-03-02,59.03,59.35,57.041,59.03,76360,0
2007-03-05,58.444,59.03,57.947,58.18,126639,0
2007-03-06,58.59,60.469,58.59,60.116,37137,0
2007-03-07,59.967,60.263,59.379,59.763,122783,0
2007-03-08,60.348,60.638,59.763,59.995,51714,0
2007-03-09,61.374,61.374,59.995,60.638,29832,0
2007-03-12,60.638,61.021,60.233,60.438,26011,0
2007-03-13,59.967,59.967,58.359,58.473,44512,0
2007-03-14,57.888,59.055,57.418,58.765,50416,0
2007-03-15,58.826,60.144,58.765,60.144,24885,0
2007-03-16,60.144,60.233,59.589,60.055,106362,0
2007-03-19,60.495,60.556,60.025,60.233,90458,0
2007-03-20,60.233,60.438,60.025,60.206,14950,0
2007-03-21,60.173,61.403,59.995,61.403,28504,0
2007-03-22,61.312,61.312,60.317,60.581,102950,0
2007-03-23,60.76,60.76,60.289,60.495,16179,0
2007-03-26,60.407,60.788,59.001,59.62,57722,0
2007-03-27,59.561,59.589,58.59,58.705,18877,0
2007-03-28,58.301,58.563,57.535,58.211,89468,0
2007-03-29,58.473,58.682,57.798,58.327,47857,0
2007-03-30,58.59,59.176,57.769,58.444,73424,0
2007-04-02,58.65,59.055,57.686,58.736,65540,0
2007-04-03,58.59,59.266,58.563,59.176,25500,0
2007-04-04,59.266,59.62,59.001,59.468,261403,0
2007-04-05,59.441,60.025,59.441,59.589,15397,0
2007-04-09,59.499,59.792,59.323,59.792,87966,0
2007-04-10,59.645,59.967,59.441,59.853,108241,0
2007-04-11,62.896,62.987,61.843,61.959,448226,0
2007-04-12,61.991,61.991,61.142,61.815,185728,0
2007-04-13,59.379,62.402,59.379,61.843,900548,0
2007-04-16,62.107,62.107,61.374,61.637,104692,0
2007-04-17,61.815,62.136,61.519,61.605,61682,0
2007-04-18,61.466,61.929,60.348,61.345,32635,0
2007-04-19,60.819,60.905,60.348,60.672,35774,0
2007-04-20,61.374,61.374,60.556,60.638,46117,0
2007-04-23,60.438,61.519,60.438,61.466,41270,0
2007-04-24,61.496,61.519,60.613,61.021,17681,0
2007-04-25,61.374,61.496,59.763,59.853,55671,0
2007-04-26,59.763,59.939,58.916,59.441,87011,0
2007-04-27,59.176,60.317,58.826,59.995,37276,0
2007-04-30,59.967,59.995,58.413,58.59,49605,0
2007-05-01,58.682,59.468,57.654,59.055,41270,0
2007-05-02,60.233,60.469,59.379,60.233,31302,0
2007-05-03,60.348,60.556,59.531,59.62,34338,0
2007-05-04,59.882,60.116,59.296,60.116,62400,0
2007-05-07,59.995,60.528,59.702,59.792,19049,0
2007-05-08,59.379,59.379,58.65,59.055,47345,0
2007-05-09,58.625,60.289,58.625,59.671,59702,0
2007-05-10,59.03,59.35,58.59,59.055,41030,0
2007-05-11,59.41,59.733,59.055,59.441,31644,0
2007-05-14,59.239,59.645,58.973,59.379,72604,0
2007-05-15,58.035,59.763,58.035,59.207,106639,0
2007-05-16,59.266,59.763,59.055,59.468,110560,0
2007-05-17,59.239,59.239,57.418,58.15,57860,0
2007-05-18,58.15,58.625,57.274,58.18,51987,0
2007-05-21,58.211,60.729,58.035,59.35,91344,0
2007-05-22,59.207,60.348,58.883,60.233,49121,0
2007-05-23,60.438,61.142,59.967,60.025,82506,0
2007-05-24,59.912,60.407,58.502,58.973,248841,0
2007-05-25,59.296,60.289,59.296,60.116,84485,0
2007-05-29,60.528,61.433,60.528,61.021,73013,0
2007-05-30,60.788,61.756,60.788,61.496,98956,0
2007-05-31,61.756,62.517,60.025,62.282,477172,0
2007-06-01,62.43,63.661,61.843,62.752,134081,0
2007-06-04,60.935,63.862,60.935,62.165,75714,0
2007-06-05,61.699,62.339,61.345,62.107,85335,0
2007-06-06,61.699,61.756,60.233,60.672,62400,0
2007-06-07,60.317,60.556,58.502,58.796,92302,0
2007-06-08,58.765,59.733,58.359,59.531,56870,0
2007-06-11,59.176,59.207,57.012,58.383,87247,0
2007-06-12,57.977,58.01,57.069,57.332,59089,0
2007-06-13,57.444,58.765,57.444,58.15,68405,0
2007-06-14,58.301,58.826,57.152,57.332,86466,0
2007-06-15,58.359,58.359,57.099,57.123,233790,0
2007-06-18,57.152,57.535,56.335,56.689,95580,0
2007-06-19,56.451,57.041,55.75,56.919,102815,0
2007-06-20,56.919,56.919,54.931,55.782,69635,0
2007-06-21,55.544,55.72,53.494,55.662,111826,0
2007-06-22,55.63,55.955,55.077,55.955,200438,0
2007-06-25,55.662,56.102,54.55,54.665,101005,0
2007-06-26,54.957,55.25,53.727,53.99,113600,0
2007-06-27,53.67,55.195,52.879,55.135,64751,0
2007-06-28,55.195,55.72,54.693,54.693,25465,0
2007-06-29,54.957,55.807,54.636,55.72,85747,0
2007-07-02,56.013,57.099,56.013,56.397,56321,0
2007-07-03,56.335,56.335,54.725,55.34,41098,0
2007-07-05,55.25,56.247,55.107,56.187,45707,0
2007-07-06,56.075,57.012,55.603,56.831,56731,0
2007-07-09,56.831,56.951,56.075,56.831,52771,0
2007-07-10,56.277,56.511,55.459,55.603,49325,0
2007-07-11,55.459,55.483,54.313,54.49,91072,0
2007-07-12,54.49,54.665,54.196,54.401,67964,0
2007-07-13,54.257,54.313,53.114,53.464,88613,0
2007-07-16,53.258,54.373,52.938,53.817,165246,0
2007-07-17,53.847,54.257,53.552,53.871,55162,0
2007-07-18,53.58,53.871,52.907,53.697,34338,0
2007-07-19,54.169,54.871,53.871,54.49,31711,0
2007-07-20,54.373,54.49,52.206,52.674,43011,0
2007-07-23,52.791,53.258,52.674,52.791,38231,0
2007-07-24,52.322,52.322,50.066,50.214,51850,0
2007-07-25,50.479,50.886,48.34,49.392,71341,0
2007-07-26,48.543,49.097,46.933,48.777,95030,0
2007-07-27,48.453,49.418,45.824,45.824,98171,0
2007-07-30,45.55,46.698,44.968,46.319,63832,0
2007-07-31,46.901,47.372,46.084,46.758,67520,0
2007-08-01,47.162,47.575,46.115,46.729,148724,0
2007-08-02,46.465,47.283,46.142,46.608,95509,0
2007-08-03,46.434,46.789,44.881,45.41,100458,0
2007-08-06,44.002,46.844,44.002,45.995,74688,0
2007-08-07,45.64,46.166,44.002,44.705,97489,0
2007-08-08,45.115,47.162,45.115,45.995,163746,0
2007-08-09,46.406,46.87,45.469,46.87,104453,0
2007-08-10,45.963,47.726,45.438,46.668,173505,0
2007-08-13,47.162,48.572,46.87,47.108,79842,0
2007-08-14,47.548,47.604,45.906,45.995,90830,0
2007-08-15,45.64,47.08,45.469,45.55,65130,0
2007-08-16,45.438,47.867,44.855,47.867,91960,0
2007-08-17,49.894,50.446,48.101,48.453,58883,0
2007-08-20,48.572,48.803,46.49,47.346,144732,0
2007-08-21,47.575,48.633,46.991,48.483,42667,0
2007-08-22,48.865,49.159,47.897,48.747,54959,0
2007-08-23,49.097,49.159,47.726,48.131,117184,0
2007-08-24,48.131,49.451,48.131,48.956,60522,0
2007-08-27,48.895,49.069,48.25,48.924,46252,0
2007-08-28,48.688,49.127,47.517,47.75,66837,0
2007-08-29,47.928,48.396,47.694,48.34,67484,0
2007-08-30,47.726,48.543,47.575,48.073,37751,0
2007-08-31,48.984,50.503,48.688,49.744,88239,0
2007-09-04,49.451,50.86,49.451,50.681,33451,0
2007-09-05,50.239,50.739,48.984,50.712,72435,0
2007-09-06,50.769,51.179,50.125,51.005,31437,0
2007-09-07,50.272,51.529,49.979,50.739,82847,0
2007-09-10,50.975,51.765,49.54,50.214,58132,0
2007-09-11,50.537,51.179,50.154,50.914,30109,0
2007-09-12,50.829,51.152,50.419,50.652,14268,0
2007-09-13,50.801,50.801,50.066,50.214,105615,0
2007-09-14,49.834,51.444,49.571,51.444,58030,0
2007-09-17,51.355,51.529,50.479,51.005,45602,0
2007-09-18,51.179,53.347,50.593,52.704,76086,0
2007-09-19,53.318,54.841,53.318,54.725,83016,0
2007-09-20,54.49,54.49,53.934,54.313,39939,0
2007-09-21,54.841,55.573,54.373,54.433,68886,0
2007-09-24,54.49,55.077,53.903,54.898,29766,0
2007-09-25,54.313,54.957,53.847,54.49,97046,0
2007-09-26,54.753,55.573,54.607,55.017,31748,0
2007-09-27,55.164,55.308,54.636,55.077,37517,0
2007-09-28,55.077,55.483,54.433,55.077,67586,0
2007-10-01,54.811,57.332,54.579,56.511,45228,0
2007-10-02,56.277,57.565,55.807,56.806,29491,0
2007-10-03,56.368,57.152,56.102,57.069,43795,0
2007-10-04,57.242,58.18,56.658,58.18,40415,0
2007-10-05,58.883,60.348,57.919,59.055,48199,0
2007-10-08,59.001,59.001,57.628,58.091,55982,0
2007-10-09,58.035,58.237,57.565,58.211,74754,0
2007-10-10,58.01,59.912,58.01,59.001,112917,0
2007-10-11,59.055,59.561,58.444,59.296,68234,0
2007-10-12,59.146,59.853,59.088,59.35,36185,0
2007-10-15,59.468,59.468,57.565,58.18,52500,0
2007-10-16,57.798,58.18,56.187,56.451,42841,0
2007-10-17,57.099,57.418,54.401,55.459,37038,0
2007-10-18,55.047,55.922,54.55,55.164,43420,0
2007-10-19,55.047,55.135,52.674,52.938,38880,0
2007-10-22,52.206,53.785,52.001,53.202,30310,0
2007-10-23,54.019,54.636,53.318,54.607,43181,0
2007-10-24,54.401,54.401,52.556,53.61,74142,0
2007-10-25,53.903,54.257,52.237,53.05,61990,0
2007-10-26,53.17,53.903,52.497,53.817,25808,0
2007-10-29,53.99,54.257,51.676,51.736,32052,0
2007-10-30,51.618,53.027,51.618,52.144,51714,0
2007-10-31,52.35,53.258,52.175,53.081,45808,0
2007-11-01,52.117,52.175,49.922,50.388,51885,0
2007-11-02,50.914,51.005,48.984,49.711,33554,0
2007-11-05,48.895,49.683,48.718,49.069,45980,0
2007-11-06,48.865,50.066,47.959,49.922,48744,0
2007-11-07,49.508,49.805,47.604,47.604,74142,0
2007-11-08,47.455,49.418,47.346,47.726,73984,0
2007-11-09,47.485,47.694,46.579,46.87,94417,0
2007-11-12,46.758,47.839,46.465,47.135,117049,0
2007-11-13,47.638,49.683,47.638,49.28,24545,0
2007-11-14,49.478,50.125,48.514,49.217,73083,0
2007-11-15,48.956,49.186,47.162,49.186,62774,0
2007-11-16,49.186,49.248,46.084,47.283,87489,0
2007-11-19,46.991,47.839,45.995,46.758,67247,0
2007-11-20,46.642,47.052,45.148,46.548,70420,0
2007-11-21,46.197,46.197,44.937,45.64,104418,0
2007-11-23,45.824,47.928,45.733,47.726,25530,0
2007-11-26,47.694,47.694,43.445,43.476,81379,0
2007-11-27,43.768,46.286,43.355,45.995,62502,0
2007-11-28,46.698,47.604,46.608,47.252,31574,0
2007-11-29,47.162,47.548,46.376,46.81,24748,0
2007-11-30,47.662,48.163,45.847,45.847,46799,0
2007-12-03,46.115,46.286,45.058,45.29,34375,0
2007-12-04,44.968,45.673,43.589,44.289,78750,0
2007-12-05,45.115,46.166,44.993,45.763,68029,0
2007-12-06,45.702,47.726,45.702,47.575,33350,0
2007-12-07,47.604,48.367,46.87,47.839,26982,0
2007-12-10,47.776,48.046,47.193,47.485,22871,0
2007-12-11,47.662,48.633,45.347,45.41,43284,0
2007-12-12,46.579,47.517,44.734,45.347,31550,0
2007-12-13,44.822,45.438,44.289,44.881,33519,0
2007-12-14,44.18,45.259,43.566,43.768,37926,0
2007-12-17,43.18,43.768,42.419,42.419,43557,0
2007-12-18,42.714,43.243,40.865,43.243,40518,0
2007-12-19,43.064,43.912,42.127,43.652,44341,0
2007-12-20,44.266,44.266,42.448,44.002,30276,0
2007-12-21,44.557,46.197,44.531,46.053,87554,0
2007-12-24,46.229,47.575,45.673,47.517,11778,0
2007-12-26,47.346,47.638,46.608,47.108,33554,0
2007-12-27,46.579,46.579,44.993,45.259,36044,0
2007-12-28,45.702,46.286,44.441,44.677,24267,0
2007-12-31,44.441,45.175,43.213,44.734,34888,0
2008-01-02,44.822,45.847,44.289,45.673,56357,0
2008-01-03,45.847,45.847,42.506,42.506,65534,0
2008-01-04,42.04,42.04,39.224,39.224,101277,0
2008-01-07,39.519,39.959,38.293,38.463,98582,0
2008-01-08,38.702,39.491,36.739,37.063,75576,0
2008-01-09,36.766,37.176,34.864,37.063,64823,0
2008-01-10,35.155,37.266,34.716,36.852,112849,0
2008-01-11,36.53,37.355,35.945,36.911,79570,0
2008-01-14,37.266,37.266,35.155,36.18,106196,0
2008-01-15,35.713,36.327,34.917,35.77,53011,0
2008-01-16,35.59,37.88,35.59,36.941,224675,0
2008-01-17,36.911,37.091,35.389,35.681,77727,0
2008-01-18,35.681,36.65,34.864,35.564,52397,0
2008-01-22,34.159,37.468,33.69,36.739,85613,0
2008-01-23,35.479,39.608,35.479,39.4,64259,0
2008-01-24,39.491,40.312,37.79,38.874,67176,0
2008-01-25,39.608,39.959,37.646,37.97,33249,0
2008-01-28,37.88,40.019,37.355,39.722,34874,0
2008-01-29,39.815,39.815,38.612,38.728,41476,0
2008-01-30,38.14,39.345,37.587,38.321,72826,0
2008-01-31,38.027,39.224,37.677,38.346,36697,0
2008-02-01,38.493,40.166,38.405,40.105,38947,0
2008-02-04,39.55,40.455,38.702,40.431,33898,0
2008-02-05,39.46,40.747,39.02,39.199,28024,0
2008-02-06,39.55,39.873,38.813,38.993,31234,0
2008-02-07,39.106,40.604,38.231,40.604,63000,0
2008-02-08,40.896,40.896,38.433,38.788,89190,0
2008-02-11,38.669,38.846,37.063,37.355,44580,0
2008-02-12,37.615,39.815,37.615,39.079,26659,0
2008-02-13,39.608,40.312,38.524,39.259,63321,0
2008-02-14,39.491,39.55,37.849,38.433,41849,0
2008-02-15,38.111,38.612,37.324,37.88,66052,0
2008-02-19,38.433,38.874,37.495,37.937,18824,0
2008-02-20,37.615,39.315,37.409,39.315,19285,0
2008-02-21,39.315,39.608,38.293,38.553,45367,0
2008-02-22,38.524,39.106,37.441,38.908,35774,0
2008-02-25,38.965,40.281,38.965,40.194,28471,0
2008-02-26,39.841,40.166,39.429,39.58,101510,0
2008-02-27,39.02,40.344,38.379,38.874,40382,0
2008-02-28,38.612,38.755,37.324,37.495,71924,0
2008-02-29,36.911,37.495,36.739,37.031,137050,0
2008-03-03,36.911,37.355,35.882,36.589,55142,0
2008-03-04,36.125,37.763,36.125,37.409,35672,0
2008-03-05,37.646,38.055,37.176,37.234,24957,0
2008-03-06,37.063,37.176,35.681,36.004,27718,0
2008-03-07,35.389,36.617,35.389,35.882,46321,0
2008-03-10,36.093,36.237,35.331,35.42,32854,0
2008-03-11,36.502,36.766,34.743,36.617,90049,0
2008-03-12,36.823,37.441,35.882,35.882,63219,0
2008-03-13,35.453,38.173,35.453,37.149,52824,0
2008-03-14,37.117,37.733,36.035,37.409,43515,0
2008-03-17,36.448,38.346,36.448,38.086,36321,0
2008-03-18,38.813,39.608,38.086,39.608,35296,0
2008-03-19,40.045,40.865,39.051,39.051,29832,0
2008-03-20,40.281,41.188,40.019,40.721,105581,0
2008-03-24,40.81,45.175,40.81,42.92,84005,0
2008-03-25,42.92,44.644,42.183,44.091,87913,0
2008-03-26,43.888,44.911,43.296,44.384,33213,0
2008-03-27,44.677,44.855,42.301,42.478,33451,0
2008-03-28,42.597,42.92,41.013,41.158,31711,0
2008-03-31,41.512,42.391,41.013,41.013,121240,0
2008-04-01,41.132,43.154,41.132,42.772,46439,0
2008-04-02,42.772,44.796,42.419,44.237,106188,0
2008-04-03,43.68,44.59,43.213,44.351,58917,0
2008-04-04,44.208,45.469,43.768,44.266,43250,0
2008-04-07,44.557,44.822,43.768,44.351,45536,0
2008-04-08,44.062,44.5,43.416,44.208,25293,0
2008-04-09,43.944,43.944,42.391,42.655,21643,0
2008-04-10,42.539,44.237,42.301,42.478,26968,0
2008-04-11,42.069,42.478,41.479,41.802,27718,0
2008-04-14,41.775,43.18,41.512,41.715,27784,0
2008-04-15,42.069,42.247,41.308,41.512,33281,0
2008-04-16,42.008,42.948,41.775,42.391,63284,0
2008-04-17,42.332,42.332,41.749,41.834,72889,0
2008-04-18,42.567,42.92,42.069,42.274,62228,0
2008-04-21,41.834,42.093,40.78,40.985,116395,0
2008-04-22,40.721,41.132,39.959,40.312,84722,0
2008-04-23,40.344,40.69,39.608,39.873,106428,0
2008-04-24,39.959,40.397,39.783,40.397,219019,0
2008-04-25,40.488,40.488,39.697,39.697,216220,0
2008-04-28,39.58,40.488,39.58,39.783,102575,0
2008-04-29,39.873,40.368,39.608,40.019,221849,0
2008-04-30,40.22,40.81,39.608,39.783,152543,0
2008-05-01,39.959,41.363,39.815,41.013,46522,0
2008-05-02,41.22,41.541,40.637,40.956,41255,0
2008-05-05,40.841,41.395,40.721,41.132,32771,0
2008-05-06,40.896,41.426,40.431,41.247,115387,0
2008-05-07,41.247,41.569,39.903,40.194,54061,0
2008-05-08,40.045,40.431,38.934,40.281,42328,0
2008-05-09,39.259,41.512,39.259,41.278,29765,0
2008-05-12,41.395,41.924,41.04,41.891,33080,0
2008-05-13,42.04,42.04,40.865,41.569,56389,0
2008-05-14,41.541,42.625,41.541,41.954,20350,0
2008-05-15,41.861,42.448,41.308,42.419,19680,0
2008-05-16,42.448,42.597,41.22,42.069,43762,0
2008-05-19,42.274,42.478,41.395,42.274,40720,0
2008-05-20,41.979,41.979,41.158,41.452,32052,0
2008-05-21,41.802,41.802,40.194,40.662,39619,0
2008-05-22,40.604,40.896,40.105,40.747,50618,0
2008-05-23,40.747,41.158,40.194,41.158,46007,0
2008-05-27,41.363,42.183,40.865,41.395,36250,0
2008-05-28,41.479,41.63,40.78,41.158,43344,0
2008-05-29,41.04,41.688,40.747,40.926,45319,0
2008-05-30,41.013,41.22,40.455,40.721,72257,0
2008-06-02,40.865,40.865,39.815,40.604,31353,0
2008-06-03,40.604,40.896,39.051,39.608,102483,0
2008-06-04,39.55,40.397,39.46,40.251,25335,0
2008-06-05,40.194,41.802,40.045,41.802,32456,0
2008-06-06,41.336,41.715,39.99,39.99,20154,0
2008-06-09,39.99,40.166,38.993,39.136,23046,0
2008-06-10,38.813,39.783,38.813,39.259,44004,0
2008-06-11,38.993,39.136,38.433,38.463,34740,0
2008-06-12,38.813,39.345,37.937,38.553,48246,0
2008-06-13,38.874,39.199,38.379,38.846,24518,0
2008-06-16,38.846,39.079,38.524,38.788,49039,0
2008-06-17,39.697,40.281,38.463,38.463,69536,0
2008-06-18,38.173,38.813,37.937,38.173,48732,0
2008-06-19,38.14,38.965,38,38.553,73826,0
2008-06-20,38.346,39.259,38.346,38.965,79600,0
2008-06-23,39.224,39.841,38.055,38.055,22661,0
2008-06-24,37.937,38.669,37.204,38.027,39295,0
2008-06-25,38,39.841,38,38.846,40392,0
2008-06-26,38.553,38.846,37.79,38.027,31185,0
2008-06-27,38.086,38.293,37.355,37.587,108206,0
2008-06-30,37.587,37.79,36.589,36.617,36838,0
2008-07-01,36.384,37.176,35.915,37.031,32982,0
2008-07-02,36.766,36.941,35.453,36.295,44991,0
2008-07-03,36.416,36.852,35.743,35.972,26036,0
2008-07-07,36.035,36.18,35.187,35.681,38293,0
2008-07-08,35.915,36.708,35.59,36.617,79273,0
2008-07-09,36.708,37.646,34.424,34.424,39979,0
2008-07-10,34.247,35.882,34.247,35.564,43497,0
2008-07-11,35.299,36.125,34.247,34.542,66621,0
2008-07-14,35.066,35.537,33.366,33.455,37865,0
2008-07-15,32.903,33.629,32.225,32.343,79732,0
2008-07-16,32.516,33.366,32.049,33.31,102495,0
2008-07-17,33.835,34.484,32.049,32.516,164926,0
2008-07-18,32.49,32.49,31.668,32.137,77888,0
2008-07-21,32.225,32.374,31.727,31.874,73067,0
2008-07-22,31.844,33.747,31.668,33.747,47901,0
2008-07-23,33.69,34.805,33.333,34.571,56620,0
2008-07-24,34.596,34.864,33.283,33.778,70962,0
2008-07-25,34.159,35.509,33.897,35.331,66962,0
2008-07-28,35.155,36.125,34.976,35.241,81987,0
2008-07-29,35.453,36.676,35.187,36.327,33314,0
2008-07-30,36.617,37.063,34.596,35.681,35026,0
2008-07-31,35.007,36.65,34.947,36.384,57225,0
2008-08-01,36.53,37.557,36.093,37.495,49691,0
2008-08-04,37.646,38.198,37.176,37.385,42551,0
2008-08-05,37.97,39.374,37.409,38.846,40865,0
2008-08-06,38.874,38.874,37.495,38.379,24957,0
2008-08-07,37.88,38.346,37.355,38.14,30648,0
2008-08-08,36.941,36.941,34.542,35.269,153470,0
2008-08-11,35.299,36.971,33.868,35.915,106550,0
2008-08-12,35.537,35.537,35.066,35.155,201563,0
2008-08-13,35.479,37.149,35.129,36.617,93235,0
2008-08-14,36.237,37,36.237,36.589,62648,0
2008-08-15,36.384,36.823,34.273,35.564,72840,0
2008-08-18,35.331,35.331,34.223,34.743,89186,0
2008-08-19,34.247,34.716,33.868,34.361,63292,0
2008-08-20,34.484,34.774,33.103,34.1,78004,0
2008-08-21,33.69,34.039,33.607,33.835,30169,0
2008-08-22,33.98,34.451,33.714,34.223,40231,0
2008-08-25,33.897,34.273,33.366,33.542,36596,0
2008-08-26,33.517,34.19,33.252,34.128,28903,0
2008-08-27,34.247,34.624,33.809,34.395,26961,0
2008-08-28,34.273,36.093,33.835,36.093,34819,0
2008-08-29,36.18,36.18,35.269,35.713,43914,0
2008-09-02,36.416,36.589,34.596,35.832,30021,0
2008-09-03,35.832,36.359,35.129,35.241,101890,0
2008-09-04,34.805,35.389,34.069,34.304,55076,0
2008-09-05,33.835,34.128,33.252,34.069,74934,0
2008-09-08,35.129,35.743,34.596,35.066,46335,0
2008-09-09,34.833,35.623,34.159,34.159,122129,0
2008-09-10,34.774,34.864,34.012,34.424,61975,0
2008-09-11,33.714,34.331,33.485,34.273,43935,0
2008-09-12,33.69,35.479,33.69,35.479,50042,0
2008-09-15,35.096,35.389,32.871,33.103,43985,0
2008-09-16,32.871,33.019,32.198,32.75,105902,0
2008-09-17,31.963,32.343,28.651,30.556,104687,0
2008-09-18,31.113,31.933,29.676,30.76,116880,0
2008-09-19,34.864,34.864,31.494,33.455,395325,0
2008-09-22,33.194,33.428,32.311,32.374,48203,0
2008-09-23,32.254,33.809,32.254,32.903,52770,0
2008-09-24,32.962,33.162,30.496,30.644,82793,0
2008-09-25,32.225,32.871,31.523,31.579,46799,0
2008-09-26,30.789,32.049,30.76,31.553,55464,0
2008-09-29,30.469,34.774,30.469,31.844,111329,0
2008-09-30,31.64,34.395,31.523,32.225,58877,0
2008-10-01,31.993,34.19,31.963,32.225,40678,0
2008-10-02,29.297,33.395,28.561,33.395,648819,0
2008-10-03,32.254,32.458,28.712,29.676,170386,0
2008-10-06,28.359,29.297,26.102,29.003,228456,0
2008-10-07,29.297,29.297,27.304,28.21,77855,0
2008-10-08,27.186,28.273,25.957,26.483,126496,0
2008-10-09,27.216,27.216,22.852,23.32,178844,0
2008-10-10,22.734,22.734,19.276,21.794,298004,0
2008-10-13,23.32,23.32,20.8,22.703,111378,0
2008-10-14,23.641,23.729,21.883,22.263,97118,0
2008-10-15,21.592,22.438,20.828,21.737,93926,0
2008-10-16,21.971,22.295,20.01,22.118,137809,0
2008-10-17,21.446,23.32,21.18,22.413,50581,0
2008-10-20,22.614,22.823,21.384,21.794,46936,0
2008-10-21,21.3,22.058,21.005,21.035,90133,0
2008-10-22,20.449,21.472,18.311,19.043,76299,0
2008-10-23,19.276,19.364,16.201,17.197,61720,0
2008-10-24,15.674,16.992,15.527,16.465,37664,0
2008-10-27,16.201,16.523,13.448,13.535,78524,0
2008-10-28,14.062,14.178,12.335,14.062,101415,0
2008-10-29,14.062,15.584,13.417,15.114,155889,0
2008-10-30,15.146,15.674,14.969,15.498,64229,0
2008-10-31,15.498,17.812,14.882,17.812,218166,0
2008-11-03,17.546,17.753,17.256,17.608,34537,0
2008-11-04,18.632,18.896,17.434,18.135,52294,0
2008-11-05,17.783,17.928,14.882,14.94,69897,0
2008-11-06,14.649,17.138,14.649,15.527,136626,0
2008-11-07,15.674,16.111,15.351,16.026,69230,0
2008-11-10,16.405,16.554,13.769,13.945,45686,0
2008-11-11,13.68,13.945,12.772,12.772,70497,0
2008-11-12,12.51,12.803,11.484,11.6,64312,0
2008-11-13,11.572,12.245,10.547,11.952,85654,0
2008-11-14,11.543,11.572,10.08,10.253,71884,0
2008-11-17,9.96,10.37,9.55,9.873,103586,0
2008-11-18,9.844,10.43,8.9654,10.43,105251,0
2008-11-19,10.4,10.4,8.4072,8.4072,158070,0
2008-11-20,8.3494,8.4674,7.5289,7.8512,126596,0
2008-11-21,8.4674,8.4674,5.6827,7.3235,144190,0
2008-11-24,7.6464,9.1988,7.3526,8.9058,169936,0
2008-11-25,9.2574,9.933,8.7001,9.933,87809,0
2008-11-26,9.55,10.633,9.1691,10.633,86224,0
2008-11-28,10.958,11.455,10.253,11.455,41145,0
2008-12-01,11.277,11.277,9.3447,9.4925,101041,0
2008-12-02,9.755,10.839,9.3146,10.633,246850,0
2008-12-03,10.721,10.926,9.933,10.896,177140,0
2008-12-04,10.839,12.189,10.283,11.277,61389,0
2008-12-05,11.512,12.715,11.103,12.626,89474,0
2008-12-08,12.979,14.033,12.597,13.623,59629,0
2008-12-09,14.033,16.259,13.887,14.178,142205,0
2008-12-10,14.385,15.204,13.915,14.062,139263,0
2008-12-11,14.152,14.649,12.451,12.451,77213,0
2008-12-12,12.51,14.326,12.451,14.208,48094,0
2008-12-15,13.857,14.559,12.83,13.535,24790,0
2008-12-16,13.887,14.649,13.887,14.178,60188,0
2008-12-17,14.062,15.321,13.361,14.969,83852,0
2008-12-18,14.94,17.402,14.529,15.234,139875,0
2008-12-19,15.789,16.818,15.058,15.058,216471,0
2008-12-22,15.234,15.234,13.299,14.297,140243,0
2008-12-23,14.354,15.907,13.827,14.062,235627,0
2008-12-24,14.266,15.027,13.769,14.033,62881,0
2008-12-26,14.003,14.414,13.242,14.003,38915,0
2008-12-29,14.062,14.354,13.184,13.945,99310,0
2008-12-30,14.152,14.882,13.504,14.793,102666,0
2008-12-31,14.649,16.962,14.649,16.288,105282,0
2009-01-02,16.523,17.812,16.111,16.376,90578,0
2009-01-05,16.111,16.111,14.912,15.058,64284,0
2009-01-06,15.821,17.345,14.707,16.523,77554,0
2009-01-07,16.259,17.577,16.083,17.345,68230,0
2009-01-08,17.138,18.924,16.7,18.632,110244,0
2009-01-09,18.572,18.632,17.52,17.52,65650,0
2009-01-12,17.87,18.163,16.7,16.842,46655,0
2009-01-13,16.641,18.457,16.641,17.988,50281,0
2009-01-14,17.402,17.402,15.41,15.41,89005,0
2009-01-15,15.616,16.465,14.326,16.465,53157,0
2009-01-16,16.667,16.931,14.882,15.789,127104,0
2009-01-20,15.38,15.38,13.068,13.068,36304,0
2009-01-21,13.299,14.677,13.184,14.471,85014,0
2009-01-22,13.857,15.204,13.272,14.766,51020,0
2009-01-23,14.297,14.766,13.887,14.297,51654,0
2009-01-26,14.297,14.649,14.062,14.444,18809,0
2009-01-27,14.444,15.321,14.091,15.321,38116,0
2009-01-28,15.732,16.026,15.439,16.026,48812,0
2009-01-29,15.351,15.644,14.503,15.087,86476,0
2009-01-30,15.321,15.321,13.184,13.564,66243,0
2009-02-02,13.299,14.354,13.213,13.915,47804,0
2009-02-03,14.091,14.529,13.535,14.091,56410,0
2009-02-04,14.208,16.083,14.152,14.529,46467,0
2009-02-05,13.915,14.793,13.915,14.24,36884,0
2009-02-06,14.062,14.266,13.272,13.68,61454,0
2009-02-09,13.504,14.12,12.715,13.007,102754,0
2009-02-10,12.949,13.448,11.397,12.1,101827,0
2009-02-11,12.1,12.451,12.011,12.215,32240,0
2009-02-12,11.952,12.597,11.72,12.51,73451,0
2009-02-13,12.479,12.89,11.72,11.924,92314,0
2009-02-17,11.632,11.924,10.02,10.253,74713,0
2009-02-18,10.343,11.249,10.106,10.459,68740,0
2009-02-19,10.633,10.811,9.697,10.136,142605,0
2009-02-20,9.902,10.517,9.0541,10.43,70620,0
2009-02-23,10.782,10.782,9.2845,9.522,62031,0
2009-02-24,9.522,10.459,9.4038,10.459,66958,0
2009-02-25,10.343,11.632,9.96,11.335,78295,0
2009-02-26,11.423,11.72,10.488,10.488,68621,0
2009-02-27,10.605,10.694,9.813,10.08,256444,0
2009-03-02,9.96,10.164,8.9346,9.3146,204273,0
2009-03-03,9.522,9.668,7.7928,8.4072,66942,0
2009-03-04,8.82,9.813,8.2896,9.4334,136185,0
2009-03-05,9.579,9.668,8.5552,8.7877,87733,0
2009-03-06,8.8778,9.1691,7.8512,8.5837,178045,0
2009-03-09,8.4364,8.732,7.3526,7.6464,79455,0
2009-03-10,8.1442,9.0812,8.1153,8.845,94098,0
2009-03-11,8.82,9.0541,8.4072,8.4957,75156,0
2009-03-12,8.3494,9.0812,7.8807,9.0812,87592,0
2009-03-13,9.1099,9.1099,8.5837,8.82,38026,0
2009-03-16,8.9346,9.2574,8.1153,8.4072,43787,0
2009-03-17,8.2023,8.9058,8.2023,8.6428,143235,0
2009-03-18,8.671,8.671,7.91,8.3494,112861,0
2009-03-19,8.4957,8.5552,7.3526,7.7634,75362,0
2009-03-20,7.8512,8.0857,7.3235,7.3235,55397,0
2009-03-23,7.5876,7.91,7.4409,7.7348,94274,0
2009-03-24,7.5588,7.91,7.1187,7.1484,53045,0
2009-03-25,7.2654,8.0857,7.1187,7.5588,52087,0
2009-03-26,7.6756,8.2314,7.1187,7.3235,94615,0
2009-03-27,7.3235,7.7051,6.7384,6.8261,90710,0
2009-03-30,6.8552,6.8552,5.9472,6.3274,49354,0
2009-03-31,6.5038,7.177,6.3274,7.177,84443,0
2009-04-01,7.2068,7.2363,6.5912,7.2363,111039,0
2009-04-02,7.4705,8.0566,7.0599,7.7634,297419,0
2009-04-03,7.3235,7.7348,6.5912,7.6756,145009,0
2009-04-06,7.7051,7.8807,7.3235,7.6464,138436,0
2009-04-07,7.4121,7.7348,7.3822,7.6171,82285,0
2009-04-08,7.4998,7.6171,7.0893,7.3526,48155,0
2009-04-09,7.5876,7.8807,7.4121,7.8512,158008,0
2009-04-13,7.7634,7.8222,7.2068,7.4998,120031,0
2009-04-14,7.3822,7.6464,6.972,7.2942,69940,0
2009-04-15,7.2363,7.6171,7.0893,7.6171,63293,0
2009-04-16,7.5876,8.0566,7.4998,8.0566,218857,0
2009-04-17,8.0566,10.577,7.8512,9.933,179920,0
2009-04-20,9.3733,9.579,7.3235,7.4705,138405,0
2009-04-21,7.3526,8.9346,7.3235,8.4364,225060,0
2009-04-22,8.3192,9.3447,7.8512,9.3447,219309,0
2009-04-23,9.4925,10.164,9.1404,10.164,137102,0
2009-04-24,10.253,10.958,9.4925,10.048,118353,0
2009-04-27,9.697,9.844,8.7877,9.0812,93179,0
2009-04-28,9.0221,9.2574,8.4957,8.6121,85678,0
2009-04-29,8.732,9.727,8.6428,9.697,69438,0
2009-04-30,9.697,10.926,9.697,10.253,155984,0
2009-05-01,10.253,10.253,9.1988,9.1988,85957,0
2009-05-04,9.4334,11.572,9.4038,11.277,157176,0
2009-05-05,11.222,11.981,10.926,11.776,114515,0
2009-05-06,11.776,12.83,11.335,12.685,100279,0
2009-05-07,13.153,13.153,11.836,12.158,104523,0
2009-05-08,12.394,13.299,11.952,13.242,86690,0
2009-05-11,12.86,13.976,11.863,12.041,119259,0
2009-05-12,12.51,12.745,11.249,11.72,170691,0
2009-05-13,9.1404,9.4925,8.5552,9.4334,2788780,0
2009-05-14,9.3447,9.813,9.1691,9.755,460923,0
2009-05-15,9.813,9.813,8.9654,9.697,254147,0
2009-05-18,9.697,9.755,9.3146,9.697,166739,0
2009-05-19,9.3733,9.668,8.8778,9.3146,156619,0
2009-05-20,9.4629,10.253,9.1404,9.96,439721,0
2009-05-21,9.902,10.194,9.4925,9.96,211999,0
2009-05-22,9.96,10.194,9.522,10.194,432477,0
2009-05-26,9.99,10.253,9.727,10.253,308128,0
2009-05-27,10.194,10.223,9.0812,9.1988,171881,0
2009-05-28,9.2845,9.755,9.2845,9.727,252205,0
2009-05-29,9.787,9.873,9.3447,9.4925,670631,0
2009-06-01,9.697,11.16,9.3733,10.694,596998,0
2009-06-02,10.37,11.134,10.08,10.43,209180,0
2009-06-03,10.343,10.782,10.106,10.577,62252,0
2009-06-04,10.633,11.335,10.633,11.134,560458,0
2009-06-05,11.311,11.455,11.134,11.277,99192,0
2009-06-08,11.277,11.572,10.958,11.335,119890,0
2009-06-09,11.368,11.397,9.522,9.96,330261,0
2009-06-10,9.96,10.605,9.873,10.577,153172,0
2009-06-11,10.752,10.752,9.873,9.96,81054,0
2009-06-12,9.902,10.313,9.755,10.194,63877,0
2009-06-15,10.223,10.223,9.3733,9.727,73456,0
2009-06-16,9.579,9.99,9.3447,9.4038,87155,0
2009-06-17,9.4334,9.668,8.82,9.1988,119478,0
2009-06-18,9.1988,9.4334,8.9654,9.1404,98626,0
2009-06-19,9.2274,9.3733,8.9346,9.2274,297471,0
2009-06-22,9.2274,9.2274,8.4364,8.5246,124935,0
2009-06-23,8.6428,8.7001,7.91,7.91,74667,0
2009-06-24,8.0275,8.4364,7.7634,8.0275,396960,0
2009-06-25,8.0566,8.2314,8.0275,8.2023,62028,0
2009-06-26,8.1741,9.2274,8.0566,8.4957,648213,0
2009-06-29,8.3494,8.7877,7.6756,7.9387,144178,0
2009-06-30,7.9972,8.732,7.9387,8.5552,189341,0
2009-07-01,8.7574,9.4038,8.671,9.1404,171076,0
2009-07-02,9.0541,9.0541,8.3192,8.3192,111766,0
2009-07-06,8.3192,8.9058,8.1153,8.6428,127303,0
2009-07-07,8.9937,9.1988,8.0566,8.0566,87391,0
2009-07-08,8.0857,8.4364,7.8222,7.9387,89706,0
2009-07-09,7.8222,8.671,7.8222,8.1741,75526,0
2009-07-10,8.0857,8.2609,7.8222,8.1442,46135,0
2009-07-13,8.2023,8.5552,7.6171,8.1442,94949,0
2009-07-14,8.1442,8.3784,8.0275,8.1741,150815,0
2009-07-15,8.3494,8.9058,8.1442,8.6428,110449,0
2009-07-16,8.6121,8.9346,8.4957,8.9346,65969,0
2009-07-17,8.9654,9.1404,8.7001,8.8778,78033,0
2009-07-20,8.8778,9.0221,8.6121,8.6121,73674,0
2009-07-21,8.6428,8.845,7.9387,7.9972,144727,0
2009-07-22,7.9387,8.5837,7.8222,8.1741,85567,0
2009-07-23,8.1153,8.7877,8.1153,8.4957,170055,0
2009-07-24,8.4957,9.1691,8.3784,8.732,141309,0
2009-07-27,8.732,9.1404,8.5552,8.9346,106481,0
2009-07-28,8.82,8.9058,8.6428,8.845,30953,0
2009-07-29,8.7877,8.9058,8.5837,8.7001,32064,0
2009-07-30,8.845,9.2274,8.4364,9.2274,71812,0
2009-07-31,9.2274,9.4925,8.845,9.3733,138117,0
2009-08-03,9.4629,9.4629,8.8778,9.2845,125135,0
2009-08-04,9.1988,9.3447,8.8778,9.1691,127757,0
2009-08-05,9.4038,10.253,9.4038,10.08,220528,0
2009-08-06,10.136,10.37,9.4334,9.787,97456,0
2009-08-07,9.933,10.752,9.902,10.253,221967,0
2009-08-10,10.136,10.811,10.136,10.313,131434,0
2009-08-11,10.283,10.37,9.2574,9.668,156429,0
2009-08-12,9.668,10.223,9.3733,9.697,98974,0
2009-08-13,9.697,9.873,9.3447,9.697,143118,0
2009-08-14,9.697,9.902,9.2274,9.787,83770,0
2009-08-17,9.522,9.787,9.2574,9.609,68327,0
2009-08-18,9.697,9.697,9.0541,9.1404,94455,0
2009-08-19,9.0812,9.2845,8.8778,8.9937,82518,0
2009-08-20,8.9937,9.668,8.9346,9.4038,325789,0
2009-08-21,9.668,9.873,9.2274,9.4925,165661,0
2009-08-24,9.522,9.813,9.4038,9.727,88565,0
2009-08-25,9.727,10.488,9.638,10.43,68610,0
2009-08-26,10.4,11.277,10.164,11.074,178566,0
2009-08-27,11.103,11.103,10.253,10.871,205372,0
2009-08-28,10.958,10.958,10.223,10.839,139653,0
2009-08-31,10.577,10.782,10.106,10.664,125841,0
2009-09-01,10.577,10.577,9.609,9.873,112908,0
2009-09-02,9.813,9.813,9.1691,9.1988,60493,0
2009-09-03,9.2574,9.522,9.0541,9.4038,77698,0
2009-09-04,9.3733,9.727,9.1404,9.697,49210,0
2009-09-08,9.787,9.96,9.697,9.873,57251,0
2009-09-09,9.902,10.4,9.697,10.253,262683,0
2009-09-10,10.253,10.343,10.02,10.253,107654,0
2009-09-11,10.253,10.283,9.813,10.02,115596,0
2009-09-14,9.96,10.4,9.96,10.253,146647,0
2009-09-15,10.253,10.547,10.164,10.4,234021,0
2009-09-16,10.694,11.189,10.313,11.046,244814,0
2009-09-17,10.986,11.632,10.633,11.484,423599,0
2009-09-18,11.512,12.158,11.16,11.981,518849,0
2009-09-21,11.661,12.304,11.543,11.72,94716,0
2009-09-22,11.836,12.011,11.397,11.952,265492,0
2009-09-23,12.011,12.011,11.423,11.484,230196,0
2009-09-24,11.572,11.776,11.277,11.423,223590,0
2009-09-25,11.423,12.451,11.014,11.222,168065,0
2009-09-28,11.335,11.981,11.074,11.981,130526,0
2009-09-29,11.924,12.451,11.836,12.158,164085,0
2009-09-30,12.394,12.538,11.72,12.215,166178,0
2009-10-01,12.158,12.304,11.484,11.512,132458,0
2009-10-02,11.134,11.311,10.694,10.811,89841,0
2009-10-05,10.694,11.103,10.459,10.605,148886,0
2009-10-06,10.721,10.926,10.4,10.896,202208,0
2009-10-07,10.896,11.046,10.43,10.605,125219,0
2009-10-08,10.811,11.222,10.547,11.134,94136,0
2009-10-09,11.189,11.863,11.189,11.863,148135,0
2009-10-12,11.894,12.1,11.368,11.6,51669,0
2009-10-13,11.632,12.041,11.397,12.041,115957,0
2009-10-14,12.158,12.422,12.069,12.304,117207,0
2009-10-15,12.215,12.422,11.632,11.748,117068,0
2009-10-16,11.661,11.806,11.222,11.397,105854,0
2009-10-19,11.512,11.661,11.189,11.512,80436,0
2009-10-20,11.543,11.572,10.871,10.871,57111,0
2009-10-21,10.871,11.484,10.752,11.074,119319,0
2009-10-22,11.046,11.512,10.839,11.134,128409,0
2009-10-23,11.16,11.397,10.694,10.694,168795,0
2009-10-26,10.839,11.222,10.664,10.986,138223,0
2009-10-27,11.046,11.423,10.958,10.958,109208,0
2009-10-28,10.605,10.958,9.813,9.813,141263,0
2009-10-29,9.96,10.577,9.873,10.253,170775,0
2009-10-30,10.08,10.871,9.813,10.871,167803,0
2009-11-02,11.103,11.103,9.873,10.253,97902,0
2009-11-03,10.136,10.488,9.668,10.08,193222,0
2009-11-04,10.223,10.4,9.4038,9.522,201047,0
2009-11-05,9.609,10.223,9.522,10.08,83184,0
2009-11-06,9.668,10.164,9.522,10.106,99411,0
2009-11-09,10.283,10.283,9.727,9.813,89137,0
2009-11-10,9.755,9.755,9.1691,9.2574,223749,0
2009-11-11,9.4334,9.4629,8.9654,9.2574,159085,0
2009-11-12,9.1099,9.4629,9.1099,9.1691,104998,0
2009-11-13,9.1988,9.3447,8.8778,8.9654,55793,0
2009-11-16,9.0541,9.4334,9.0221,9.3447,117763,0
2009-11-17,9.3146,9.787,9.0812,9.1404,161357,0
2009-11-18,9.1099,9.4038,8.845,9.1404,180257,0
2009-11-19,8.9058,9.1099,8.671,8.7574,129588,0
2009-11-20,8.6428,9.1404,8.6428,8.845,118380,0
2009-11-23,9.0221,9.2845,8.9937,9.1099,86717,0
2009-11-24,9.0812,9.1988,8.9654,9.1691,144773,0
2009-11-25,9.2574,9.3733,8.9058,8.9346,82975,0
2009-11-27,8.7001,9.1691,8.7001,8.9058,41321,0
2009-11-30,8.9654,9.3146,8.82,9.2845,203110,0
2009-12-01,9.4925,10.752,9.2845,10.664,188537,0
2009-12-02,10.547,10.839,10.459,10.633,115948,0
2009-12-03,10.664,10.782,10.194,10.283,69951,0
2009-12-04,10.633,10.782,9.96,10.37,84871,0
2009-12-07,10.4,10.547,10.02,10.343,70622,0
2009-12-08,10.223,10.547,10.08,10.253,45799,0
2009-12-09,10.313,10.37,9.813,9.873,105474,0
2009-12-10,9.902,10.194,9.787,9.99,78378,0
2009-12-11,10.048,10.43,9.933,10.343,39077,0
2009-12-14,10.605,12.069,10.547,11.72,273272,0
2009-12-15,11.572,12.394,11.311,12.011,187759,0
2009-12-16,12.215,12.422,11.72,11.748,110498,0
2009-12-17,11.632,11.863,11.222,11.863,81628,0
2009-12-18,12.041,12.189,11.222,12.189,207545,0
2009-12-21,12.304,12.451,11.249,11.688,65665,0
2009-12-22,11.688,11.894,11.512,11.806,60672,0
2009-12-23,11.924,12.215,11.632,12.1,78901,0
2009-12-24,12.215,12.362,12.011,12.362,22486,0
2009-12-28,12.394,12.567,12.127,12.451,134728,0
2009-12-29,12.538,12.89,12.304,12.451,101631,0
2009-12-30,12.394,12.597,11.806,12.304,86622,0
2009-12-31,12.273,12.394,11.924,11.924,62868,0
2010-01-04,12.215,12.422,12.069,12.245,110651,0
2010-01-05,12.069,12.538,11.72,11.776,187667,0
2010-01-06,11.748,13.007,11.748,12.069,225086,0
2010-01-07,12.127,12.86,12.127,12.626,73614,0
2010-01-08,12.538,12.772,12.422,12.656,51352,0
2010-01-11,12.803,12.86,12.479,12.597,75333,0
2010-01-12,12.451,12.538,12.189,12.451,77534,0
2010-01-13,12.335,12.83,12.215,12.245,73875,0
2010-01-14,12.189,12.273,12.011,12.158,48377,0
2010-01-15,12.245,12.451,11.924,12.304,109556,0
2010-01-19,12.394,13.036,12.273,12.772,124367,0
2010-01-20,12.597,12.89,12.158,12.304,64351,0
2010-01-21,12.394,12.567,11.836,12.011,78842,0
2010-01-22,12.041,12.041,11.249,11.335,108859,0
2010-01-25,11.423,11.688,11.277,11.484,43650,0
2010-01-26,11.397,11.6,11.103,11.222,64720,0
2010-01-27,11.189,11.543,11.103,11.277,53713,0
2010-01-28,11.277,11.72,10.896,11.72,83734,0
2010-01-29,11.72,11.894,10.986,11.103,110005,0
2010-02-01,11.134,11.397,10.896,11.103,54587,0
2010-02-02,11.103,11.311,10.811,10.958,88725,0
2010-02-03,10.958,11.311,10.488,10.577,41771,0
2010-02-04,10.517,10.605,10.048,10.253,86607,0
2010-02-05,10.283,10.459,9.873,10.37,88191,0
2010-02-08,10.343,10.694,10.164,10.194,58897,0
2010-02-09,10.343,10.577,10.08,10.106,56574,0
2010-02-10,10.136,10.194,9.4925,9.638,156122,0
2010-02-11,9.579,10.106,9.522,10.106,53895,0
2010-02-12,9.902,10.4,9.813,10.4,76554,0
2010-02-16,10.517,11.397,10.343,11.397,77537,0
2010-02-17,11.423,11.455,11.103,11.397,63662,0
2010-02-18,10.459,11.423,9.96,11.368,43346,0
2010-02-19,11.368,12.245,11.368,12.158,128320,0
2010-02-22,12.041,12.127,11.72,11.776,58548,0
2010-02-23,11.776,12.597,11.688,12.479,117627,0
2010-02-24,12.567,12.597,12.245,12.304,67346,0
2010-02-25,12.1,12.422,11.836,12.422,65782,0
2010-02-26,12.538,12.538,11.894,12.041,111275,0
2010-03-01,12.1,12.451,12.011,12.394,46467,0
2010-03-02,12.451,13.329,12.362,12.567,103978,0
2010-03-03,12.626,13.094,12.479,13.036,85598,0
2010-03-04,13.068,13.361,13.036,13.329,142947,0
2010-03-05,13.361,14.471,13.242,14.414,156928,0
2010-03-08,14.471,14.59,14.178,14.297,291829,0
2010-03-09,14.178,14.326,13.976,14.208,159156,0
2010-03-10,14.24,14.471,13.915,14.152,245960,0
2010-03-11,14.062,14.178,13.827,14.003,106153,0
2010-03-12,13.976,14.12,13.769,14.091,131976,0
2010-03-15,14.091,14.735,14.062,14.559,142559,0
2010-03-16,14.559,14.677,14.208,14.649,107402,0
2010-03-17,14.735,14.735,13.535,14.091,241908,0
2010-03-18,14.208,14.707,14.152,14.208,152355,0
2010-03-19,14.208,14.208,13.504,13.769,174394,0
2010-03-22,13.652,14.354,13.361,14.062,107397,0
2010-03-23,14.12,14.385,14.033,14.152,88239,0
2010-03-24,14.062,14.969,14.062,14.735,98103,0
2010-03-25,15.177,15.321,14.444,14.471,124417,0
2010-03-26,14.354,14.94,14.208,14.529,93790,0
2010-03-29,14.649,14.649,14.003,14.326,54532,0
2010-03-30,14.297,14.414,14.208,14.414,76877,0
2010-03-31,14.266,14.326,13.827,13.857,119142,0
2010-04-01,13.976,14.326,13.769,14.12,51934,0
2010-04-05,13.976,14.912,13.976,14.912,76378,0
2010-04-06,14.766,15.262,14.735,15.177,60853,0
2010-04-07,15.177,15.674,15.114,15.146,118595,0
2010-04-08,15.114,15.114,14.529,14.912,90419,0
2010-04-09,14.824,15.114,14.649,15.058,86508,0
2010-04-12,15.027,15.087,14.677,14.824,56258,0
2010-04-13,14.735,15.204,14.649,15.114,148307,0
2010-04-14,15.234,15.907,15.177,15.674,60484,0
2010-04-15,15.616,15.821,15.351,15.616,65694,0
2010-04-16,15.616,15.821,14.882,15.087,110097,0
2010-04-19,14.969,15.177,14.735,15.087,78270,0
2010-04-20,15.146,15.146,14.677,15.087,127020,0
2010-04-21,15.146,15.556,15.058,15.498,93481,0
2010-04-22,15.291,15.644,15.087,15.584,91017,0
2010-04-23,15.553,16.321,15.434,16.292,166731,0
2010-04-26,16.316,16.755,16.171,16.465,73120,0
2010-04-27,16.405,16.667,15.439,15.674,111868,0
2010-04-28,15.88,16.201,15.761,15.848,58747,0
2010-04-29,16.083,17.078,15.907,16.962,118303,0
2010-04-30,16.992,17.49,15.732,15.88,173762,0
2010-05-03,16.054,16.755,15.88,16.376,108474,0
2010-05-04,16.054,16.111,15.38,15.498,72725,0
2010-05-05,15.498,15.732,14.266,14.385,115529,0
2010-05-06,14.266,14.766,13.535,13.564,149778,0
2010-05-07,13.475,14.59,12.803,13.094,285156,0
2010-05-10,14.882,17.345,14.882,15.204,249372,0
2010-05-11,14.969,15.262,14.559,15.234,86524,0
2010-05-12,15.262,15.907,15.087,15.556,94701,0
2010-05-13,15.584,16.111,15.351,16.026,262182,0
2010-05-14,15.88,16.083,15.351,15.556,153901,0
2010-05-17,15.789,16.376,14.766,16.316,178792,0
2010-05-18,16.405,16.465,15,15.058,111196,0
2010-05-19,15.027,15.439,14.033,14.208,124070,0
2010-05-20,13.68,13.769,12.656,12.715,174822,0
2010-05-21,12.422,13.213,12.011,12.949,308307,0
2010-05-24,12.803,13.184,12.626,12.745,117881,0
2010-05-25,12.215,12.745,12.011,12.538,99805,0
2010-05-26,12.715,13.094,12.304,12.567,118327,0
2010-05-27,13.007,14.003,12.626,13.887,151670,0
2010-05-28,13.769,14.618,13.417,14.354,193771,0
2010-06-01,14.208,14.529,13.945,14.208,200052,0
2010-06-02,14.266,14.503,13.976,14.385,127801,0
2010-06-03,14.414,14.618,13.68,13.712,107210,0
2010-06-04,13.417,13.592,12.803,12.86,180362,0
2010-06-07,12.919,13.272,12.273,12.335,68503,0
2010-06-08,12.335,12.479,11.806,11.924,216902,0
2010-06-09,12.041,12.304,11.748,11.863,83998,0
2010-06-10,12.189,12.567,11.952,12.538,96897,0
2010-06-11,12.335,13.329,12.335,13.329,76223,0
2010-06-14,13.592,13.915,13.475,13.652,71292,0
2010-06-15,13.887,14.152,13.652,14.091,108569,0
2010-06-16,13.915,14.208,13.887,14.091,90415,0
2010-06-17,14.208,14.529,13.887,14.297,59799,0
2010-06-18,14.414,14.882,14.297,14.559,166703,0
2010-06-21,14.912,14.912,14.178,14.326,183673,0
2010-06-22,14.354,14.707,13.712,13.827,116932,0
2010-06-23,13.827,13.945,13.299,13.652,60073,0
2010-06-24,13.475,13.623,12.83,12.86,123240,0
2010-06-25,12.919,14.152,12.597,13.388,556773,0
2010-06-28,13.535,13.738,12.949,12.949,107481,0
2010-06-29,12.685,13.153,12.304,12.451,125925,0
2010-06-30,12.442,12.712,12.14,12.232,69300,0
2010-07-01,12.245,12.394,11.748,12.011,102050,0
2010-07-02,12.041,12.1,11.6,11.632,79987,0
2010-07-06,11.981,11.981,11.046,11.277,137241,0
2010-07-07,11.335,11.72,11.16,11.72,92202,0
2010-07-08,11.836,12.51,11.836,12.422,67422,0
2010-07-09,12.422,13.184,12.362,13.184,51037,0
2010-07-12,13.126,13.361,12.304,12.51,84197,0
2010-07-13,12.656,13.769,12.656,13.712,71794,0
2010-07-14,13.712,13.827,13.361,13.504,98481,0
2010-07-15,13.592,13.623,12.772,13.094,47944,0
2010-07-16,12.979,12.979,12.304,12.304,83843,0
2010-07-19,12.394,12.567,12.1,12.451,43807,0
2010-07-20,12.189,13.184,12.189,13.184,59694,0
2010-07-21,13.272,13.504,12.597,12.685,56602,0
2010-07-22,12.949,13.329,12.949,13.007,81203,0
2010-07-23,12.919,13.388,12.362,13.361,74496,0
2010-07-26,13.475,13.827,13.153,13.738,75983,0
2010-07-27,13.857,13.857,13.564,13.623,50157,0
2010-07-28,13.535,13.738,13.126,13.448,35599,0
2010-07-29,13.564,13.738,13.242,13.68,33652,0
2010-07-30,13.361,13.887,13.361,13.592,24072,0
2010-08-02,13.915,13.976,13.417,13.799,58426,0
2010-08-03,13.652,14.12,13.361,13.448,61039,0
2010-08-04,13.535,14.033,13.475,14.003,57586,0
2010-08-05,13.799,14.208,13.623,13.68,57421,0
2010-08-06,13.417,13.976,13.126,13.887,58488,0
2010-08-09,14.062,14.062,13.592,13.976,45973,0
2010-08-10,13.68,13.827,13.094,13.213,62048,0
2010-08-11,12.772,13.068,12.451,12.538,135213,0
2010-08-12,12.451,12.715,12.362,12.451,110931,0
2010-08-13,12.335,12.479,12.1,12.189,76002,0
2010-08-16,12.158,12.51,12.158,12.273,57026,0
2010-08-17,12.451,12.656,12.158,12.51,67656,0
2010-08-18,12.451,12.479,12.158,12.335,91203,0
2010-08-19,12.245,12.394,12.041,12.127,89558,0
2010-08-20,12.069,12.394,11.863,11.924,57733,0
2010-08-23,12.011,12.069,11.484,11.512,111023,0
2010-08-24,11.397,11.632,10.986,11.423,48191,0
2010-08-25,11.249,11.894,11.249,11.806,56256,0
2010-08-26,11.924,12.069,11.632,11.748,36601,0
2010-08-27,11.894,12.245,11.455,12.189,88738,0
2010-08-30,12.1,12.715,12.011,12.215,121694,0
2010-08-31,12.205,12.442,11.642,12.205,204558,0
2010-09-01,12.51,12.949,12.273,12.919,61674,0
2010-09-02,12.83,13.153,12.685,13.126,53223,0
2010-09-03,13.417,13.592,12.83,13.475,45769,0
2010-09-07,13.329,13.329,12.86,13.184,57583,0
2010-09-08,13.242,13.535,13.242,13.388,42639,0
2010-09-09,13.68,13.68,13.299,13.329,35920,0
2010-09-10,13.361,13.623,13.242,13.361,21113,0
2010-09-13,13.535,14.062,13.475,13.976,80004,0
2010-09-14,13.915,14.152,13.799,14.033,52832,0
2010-09-15,13.915,14.208,13.769,14.152,40645,0
2010-09-16,14.152,14.208,13.799,13.857,30752,0
2010-09-17,14.003,14.003,13.623,13.652,31591,0
2010-09-20,13.738,14.649,13.712,14.59,98105,0
2010-09-21,14.529,14.766,14.354,14.385,74309,0
2010-09-22,14.326,14.385,13.945,14.062,97028,0
2010-09-23,13.887,14.003,13.007,13.007,44899,0
2010-09-24,13.184,13.769,13.184,13.769,49254,0
2010-09-27,13.799,13.799,12.685,13.417,94532,0
2010-09-28,13.417,13.417,12.715,13.007,79131,0
2010-09-29,12.979,13.153,12.451,13.007,107831,0
2010-09-30,13.184,13.242,12.53,13.005,138663,0
2010-10-01,13.242,13.417,12.89,13.388,174694,0
2010-10-04,13.213,13.361,12.656,13.007,108907,0
2010-10-05,13.272,13.915,13.126,13.857,102900,0
2010-10-06,13.799,14.003,13.652,13.945,87214,0
2010-10-07,14.033,14.062,13.272,13.272,64560,0
2010-10-08,13.299,13.299,12.979,13.153,223792,0
2010-10-11,13.153,13.799,13.068,13.712,48307,0
2010-10-12,13.68,13.68,13.329,13.475,56218,0
2010-10-13,13.564,13.915,13.475,13.769,83571,0
2010-10-14,13.769,13.945,13.504,13.945,107507,0
2010-10-15,13.945,14.12,13.799,13.945,49587,0
2010-10-18,14.033,14.062,13.857,13.976,69870,0
2010-10-19,13.68,14.091,13.652,13.827,96384,0
2010-10-20,13.945,14.326,13.887,14.152,85805,0
2010-10-21,14.297,14.414,14.062,14.354,53116,0
2010-10-22,14.385,14.618,14.297,14.354,89871,0
2010-10-25,14.529,14.559,14.178,14.444,63795,0
2010-10-26,14.354,14.649,14.208,14.649,48709,0
2010-10-27,14.503,14.649,14.208,14.503,63125,0
2010-10-28,14.618,14.94,14.414,14.559,64654,0
2010-10-29,14.414,14.535,13.772,14.017,85703,0
2010-11-01,14.062,14.471,13.887,14.12,48368,0
2010-11-02,14.354,14.471,14.062,14.444,42213,0
2010-11-03,14.414,14.503,13.945,14.003,47733,0
2010-11-04,14.326,15.146,14.152,15,77256,0
2010-11-05,15,15.234,14.824,15.177,33712,0
2010-11-08,15.177,15.41,15.058,15.291,37046,0
2010-11-09,15.38,15.584,14.94,15.114,70876,0
2010-11-10,15.087,15.38,14.852,15.114,59085,0
2010-11-11,14.852,15.291,14.852,15.146,43998,0
2010-11-12,14.912,15.204,14.852,14.882,23646,0
2010-11-15,15.058,15.234,14.824,15.027,33337,0
2010-11-16,14.824,15.027,14.503,14.793,67425,0
2010-11-17,14.793,14.882,14.354,14.707,40064,0
2010-11-18,14.94,15.058,14.649,14.852,55737,0
2010-11-19,14.793,15.38,14.793,14.94,75371,0
2010-11-22,14.882,15.234,14.471,14.503,58763,0
2010-11-23,14.266,14.649,14.24,14.59,33041,0
2010-11-24,14.735,15.177,14.59,15.177,33580,0
2010-11-26,15.087,15.234,14.94,15.146,10755,0
2010-11-29,15,15.177,14.735,15.087,37472,0
2010-11-30,14.87,15.078,14.634,14.694,161265,0
2010-12-01,15.058,15.058,14.559,14.735,97043,0
2010-12-02,14.793,15.351,14.649,15.351,46538,0
2010-12-03,15.027,15.38,15.027,15.321,54430,0
2010-12-06,15.234,15.644,15.204,15.644,44969,0
2010-12-07,15.761,16.259,15.41,15.821,72136,0
2010-12-08,15.88,16.201,15.058,15.087,61006,0
2010-12-09,15.262,15.321,14.852,15.204,100088,0
2010-12-10,15.291,15.907,15.146,15.556,85217,0
2010-12-13,15.584,15.994,15.41,15.732,46185,0
2010-12-14,15.848,16.142,15.616,15.789,57068,0
2010-12-15,15.674,16.054,15.321,15.38,59546,0
2010-12-16,15.38,15.907,15.38,15.527,68927,0
2010-12-17,15.38,15.674,14.969,15.262,137623,0
2010-12-20,15.204,15.967,15.114,15.789,46971,0
2010-12-21,15.907,16.259,15.821,16.201,51104,0
2010-12-22,16.201,16.259,16.026,16.142,56681,0
2010-12-23,16.111,16.201,15.967,15.967,28332,0
2010-12-27,15.936,16.554,15.936,16.436,35770,0
2010-12-28,16.494,16.523,16.111,16.349,51045,0
2010-12-29,16.431,16.431,16.07,16.251,34849,0
2010-12-30,16.191,16.309,16.039,16.103,41286,0
2010-12-31,16.185,16.398,15.848,15.848,63267,0
2011-01-03,15.936,16.554,15.821,16.494,102255,0
2011-01-04,16.405,16.523,15.88,16.026,62573,0
2011-01-05,15.967,16.465,15.616,16.436,91435,0
2011-01-06,16.554,16.641,15.439,15.732,234270,0
2011-01-07,15.907,15.907,15.38,15.584,147665,0
2011-01-10,15.498,15.584,14.912,15.146,128751,0
2011-01-11,15.146,15.584,15.114,15.177,36847,0
2011-01-12,15.41,15.703,15.177,15.644,41002,0
2011-01-13,15.674,15.936,15.469,15.644,36004,0
2011-01-14,15.644,15.732,15.41,15.674,55803,0
2011-01-18,15.584,15.674,15.146,15.38,35696,0
2011-01-19,15.38,15.38,15.114,15.234,45249,0
2011-01-20,15.087,15.469,15.087,15.38,40755,0
2011-01-21,15.38,15.38,15.204,15.234,48453,0
2011-01-24,15.291,15.674,15.262,15.644,31001,0
2011-01-25,15.527,15.88,15.41,15.88,30234,0
2011-01-26,15.88,16.083,15.527,15.674,51927,0
2011-01-27,15.674,15.821,15.527,15.761,30127,0
2011-01-28,15.674,15.674,15.177,15.204,86243,0
2011-01-31,15.299,15.634,15.114,15.483,56479,0
2011-02-01,15.527,15.994,15.351,15.994,32274,0
2011-02-02,15.88,16.111,15.556,15.616,27243,0
2011-02-03,15.556,15.821,15.527,15.761,16219,0
2011-02-04,15.789,15.789,15.41,15.674,30457,0
2011-02-07,15.644,15.789,15.38,15.674,21252,0
2011-02-08,15.616,15.616,15.38,15.616,59380,0
2011-02-09,15.644,15.644,15.291,15.556,73467,0
2011-02-10,15.439,15.674,15.38,15.674,53956,0
2011-02-11,15.469,15.848,15.38,15.821,25141,0
2011-02-14,15.761,15.848,15.556,15.703,18990,0
2011-02-15,15.556,15.732,15.262,15.38,91850,0
2011-02-16,15.616,15.616,15.321,15.527,40086,0
2011-02-18,15.498,15.498,15.321,15.41,72987,0
2011-02-22,15.114,15.439,15.114,15.321,74242,0
2011-02-23,15.291,15.38,14.793,14.912,61089,0
2011-02-24,14.882,15.058,14.793,15,67462,0
2011-02-25,15.027,16.083,15.027,16.054,67270,0
2011-02-28,16.103,16.7,16.01,16.519,64215,0
2011-03-01,16.56,16.71,16.265,16.412,66706,0
2011-03-02,16.353,16.621,15.82,15.848,50839,0
2011-03-03,16.029,16.029,15.613,15.671,51175,0
2011-03-04,15.616,15.703,14.766,15.087,82728,0
2011-03-07,15.146,15.146,14.649,14.882,78517,0
2011-03-08,14.852,15.38,14.852,15.291,62551,0
2011-03-09,15.351,15.351,14.94,15.087,46498,0
2011-03-10,14.87,14.959,14.634,14.665,58535,0
2011-03-11,14.634,14.841,14.278,14.812,35487,0
2011-03-14,14.559,14.793,14.297,14.529,29789,0
2011-03-15,14.354,14.59,14.297,14.529,41476,0
2011-03-16,14.471,14.59,13.769,13.915,68811,0
2011-03-17,14.162,14.367,13.864,14.25,42988,0
2011-03-18,14.367,14.841,13.952,14.782,110885,0
2011-03-21,14.841,15.377,14.665,15.377,44772,0
2011-03-22,15.465,15.523,15.257,15.494,17979,0
2011-03-23,15.41,15.41,15.177,15.291,67523,0
2011-03-24,15.351,15.351,14.969,14.969,41645,0
2011-03-25,15.137,15.286,14.989,15.168,27456,0
2011-03-28,15.168,15.197,14.694,14.722,87053,0
2011-03-29,14.87,15.197,14.752,15.109,34070,0
2011-03-30,15.137,15.434,15.078,15.345,52493,0
2011-03-31,15.404,15.713,15.312,15.56,61990,0
2011-04-01,15.642,15.908,15.286,15.848,130169,0
2011-04-04,15.88,15.996,15.642,15.908,44672,0
2011-04-05,15.82,15.88,15.553,15.671,36673,0
2011-04-06,15.88,15.88,15.553,15.582,27435,0
2011-04-07,15.582,15.582,14.989,15.078,43311,0
2011-04-08,15.197,15.286,14.959,15.02,34687,0
2011-04-11,15.02,15.078,14.87,14.9,40192,0
2011-04-12,14.812,15.02,14.665,14.722,72838,0
2011-04-13,15.02,15.02,14.634,14.634,51274,0
2011-04-14,14.518,15.137,14.518,15.137,28083,0
2011-04-15,15.137,15.434,14.931,15.137,47832,0
2011-04-18,14.87,15.137,14.812,14.87,38059,0
2011-04-19,14.959,15.078,14.812,14.87,23978,0
2011-04-20,15.137,15.404,14.87,15.345,59257,0
2011-04-21,15.257,15.465,15.078,15.078,72733,0
2011-04-25,15.168,15.227,15.02,15.048,54372,0
2011-04-26,15.02,15.404,14.989,15.197,37764,0
2011-04-27,15.137,15.345,15.078,15.137,31365,0
2011-04-28,15.109,15.345,14.989,15.345,49707,0
2011-04-29,15.312,15.468,15.097,15.404,65722,0
2011-05-02,15.404,15.434,15.197,15.377,61699,0
2011-05-03,15.434,15.465,14.812,14.931,37869,0
2011-05-04,14.959,14.959,14.812,14.812,33113,0
2011-05-05,14.694,15.048,14.518,14.665,82731,0
2011-05-06,15.048,15.048,14.544,14.603,28964,0
2011-05-09,14.634,14.841,14.603,14.752,14954,0
2011-05-10,14.87,15.553,14.841,15.553,22935,0
2011-05-11,15.465,15.465,14.9,14.931,27621,0
2011-05-12,14.87,15.404,14.812,15.377,28160,0
2011-05-13,15.257,15.404,14.782,14.812,43099,0
2011-05-16,14.782,15.078,14.722,14.812,42650,0
2011-05-17,14.722,14.841,14.694,14.812,71395,0
2011-05-18,14.87,15.078,14.752,14.9,52961,0
2011-05-19,14.931,15.404,14.812,15.345,167333,0
2011-05-20,15.137,15.316,14.752,14.87,133767,0
2011-05-23,14.603,14.812,14.544,14.576,58748,0
2011-05-24,14.576,14.694,14.25,14.278,74690,0
2011-05-25,14.278,14.518,14.22,14.25,69912,0
2011-05-26,14.131,14.931,14.071,14.87,50697,0
2011-05-27,14.931,14.959,14.634,14.752,37047,0
2011-05-31,14.933,15.179,14.749,14.84,239938,0
2011-06-01,14.812,15.078,14.31,14.31,78932,0
2011-06-02,14.31,14.576,14.188,14.31,42366,0
2011-06-03,14.071,14.9,14.071,14.634,90828,0
2011-06-06,14.665,14.694,14.25,14.456,72314,0
2011-06-07,14.6,14.9,14.36,14.479,31355,0
2011-06-08,14.391,14.512,14.212,14.391,49509,0
2011-06-09,14.452,14.538,14.212,14.212,25534,0
2011-06-10,14.091,14.212,13.523,13.642,55194,0
2011-06-13,13.655,13.776,13.45,13.45,40526,0
2011-06-14,13.776,14.989,13.776,14.071,55229,0
2011-06-15,13.923,13.952,13.539,13.655,47113,0
2011-06-16,13.703,14.181,13.703,13.82,37499,0
2011-06-17,14.031,14.212,13.613,13.703,104559,0
2011-06-20,13.687,14.101,13.596,13.687,61162,0
2011-06-21,13.82,14.091,13.671,14,45334,0
2011-06-22,13.881,14.154,13.761,13.82,40212,0
2011-06-23,13.642,13.974,13.552,13.642,44621,0
2011-06-24,13.671,13.852,13.461,13.552,111081,0
2011-06-27,13.613,14.121,13.552,14.121,28841,0
2011-06-28,14.121,14.212,13.974,14.154,94638,0
2011-06-29,14.212,14.36,13.974,14.242,23549,0
2011-06-30,14.352,14.786,14.23,14.755,67283,0
2011-07-01,14.661,15.021,14.631,14.9,53465,0
2011-07-05,14.931,15.172,14.6,15.141,46558,0
2011-07-06,15.08,15.23,14.84,14.96,48492,0
2011-07-07,15.05,15.2,15.021,15.141,69195,0
2011-07-08,14.931,15.05,14.84,14.99,50806,0
2011-07-11,14.75,14.99,14.72,14.811,45860,0
2011-07-12,14.811,14.87,14.75,14.84,108375,0
2011-07-13,14.96,14.96,14.391,14.422,41405,0
2011-07-14,14.479,14.538,14.301,14.391,52543,0
2011-07-15,14.391,14.72,14.301,14.391,76425,0
2011-07-18,14.36,14.422,14.091,14.181,53557,0
2011-07-19,14.36,14.479,14.36,14.391,42629,0
2011-07-20,14.391,14.661,14.36,14.512,35347,0
2011-07-21,14.661,14.99,14.6,14.84,30813,0
2011-07-22,14.87,14.87,14.538,14.692,31554,0
2011-07-25,14.452,14.538,14.269,14.332,43101,0
2011-07-26,14.301,14.391,14.091,14.181,27938,0
2011-07-27,14,14.269,13.613,13.792,101782,0
2011-07-28,13.82,14.301,13.642,13.82,52381,0
2011-07-29,13.62,13.986,13.497,13.62,32444,0
2011-08-01,13.792,13.881,13.372,13.581,63432,0
2011-08-02,13.497,13.712,13.13,13.13,60740,0
2011-08-03,13.1,13.492,12.743,13.372,82787,0
2011-08-04,13.132,13.4,12.621,12.682,71289,0
2011-08-05,11.994,12.473,11.182,12.174,338175,0
2011-08-08,11.812,12.14,11.063,11.063,108897,0
2011-08-09,11.483,12.562,10.643,12.232,175653,0
2011-08-10,11.063,11.994,10.912,10.912,100066,0
2011-08-11,11.063,11.904,10.823,11.724,82207,0
2011-08-12,11.783,12.174,11.394,11.573,55819,0
2011-08-15,11.724,11.933,11.573,11.933,34903,0
2011-08-16,11.691,11.962,11.394,11.634,56373,0
2011-08-17,11.634,11.872,11.512,11.872,45782,0
2011-08-18,11.421,11.904,10.884,11.063,100118,0
2011-08-19,10.793,11.453,10.793,11.332,83575,0
2011-08-22,11.812,11.812,10.884,11.273,51136,0
2011-08-23,11.306,11.783,11.124,11.783,67624,0
2011-08-24,11.663,12.14,11.544,11.994,48775,0
2011-08-25,12.14,12.14,11.394,11.634,57661,0
2011-08-26,11.544,11.602,11.063,11.602,42033,0
2011-08-29,12.024,12.14,11.724,12.114,74453,0
2011-08-30,12.024,12.562,11.844,12.473,51316,0
2011-08-31,12.527,12.868,12.279,12.868,79460,0
2011-09-01,12.771,12.862,12.562,12.743,98672,0
2011-09-02,12.405,12.559,11.94,11.97,85843,0
2011-09-06,11.481,11.94,11.327,11.851,98552,0
2011-09-07,11.97,12.154,11.851,11.94,85557,0
2011-09-08,11.851,12.305,11.694,11.756,110130,0
2011-09-09,11.602,11.724,11.273,11.273,67396,0
2011-09-12,10.974,11.663,10.974,11.602,43762,0
2011-09-13,11.691,11.724,11.364,11.573,74168,0
2011-09-14,11.724,11.994,11.602,11.634,95603,0
2011-09-15,11.783,11.872,11.663,11.783,60683,0
2011-09-16,11.91,12.154,11.788,12.001,125926,0
2011-09-19,11.634,11.812,11.483,11.602,27202,0
2011-09-20,11.724,11.753,11.453,11.483,103604,0
2011-09-21,11.483,11.753,11.003,11.003,60021,0
2011-09-22,10.643,11.152,10.614,10.912,102449,0
2011-09-23,10.901,11.146,10.596,11.084,52078,0
2011-09-26,11.268,11.268,10.811,11.115,65641,0
2011-09-27,11.453,11.635,11.146,11.392,77713,0
2011-09-28,11.418,11.511,10.718,10.718,79017,0
2011-09-29,11.084,11.207,10.78,11.054,78827,0
2011-09-30,10.883,11.256,10.883,10.976,105036,0
2011-10-03,10.839,11.178,9.864,9.894,115715,0
2011-10-04,9.74,11.727,9.74,11.481,124064,0
2011-10-05,11.392,11.418,10.414,10.873,54644,0
2011-10-06,10.689,11.207,10.565,11.146,73505,0
2011-10-07,11.146,11.301,10.534,10.718,54618,0
2011-10-10,11.023,11.327,10.933,11.178,72462,0
2011-10-11,10.992,11.207,10.873,10.992,74817,0
2011-10-12,11.115,11.392,11.054,11.361,78767,0
2011-10-13,11.207,11.418,11.084,11.301,62781,0
2011-10-14,11.418,11.481,11.146,11.237,45704,0
2011-10-17,11.146,11.392,10.873,10.901,98568,0
2011-10-18,11.023,11.573,10.933,11.146,128673,0
2011-10-19,11.178,11.361,10.933,10.992,51146,0
2011-10-20,11.023,11.635,11.023,11.635,42552,0
2011-10-21,11.851,12.094,11.665,12.061,86176,0
2011-10-24,12.061,12.672,12.033,12.672,58800,0
2011-10-25,12.672,12.672,11.851,11.94,53095,0
2011-10-26,12.186,12.186,11.665,11.94,55757,0
2011-10-27,12.366,13.284,12.094,13.194,128318,0
2011-10-28,13.008,13.071,12.612,12.703,92981,0
2011-10-31,12.54,12.884,12.51,12.602,44818,0
2011-11-01,12.214,12.55,12.001,12.061,73233,0
2011-11-02,12.489,12.489,11.94,12.338,64391,0
2011-11-03,12.612,12.979,12.305,12.917,58803,0
2011-11-04,12.868,12.868,12.343,12.527,24367,0
2011-11-07,12.55,12.734,12.061,12.489,26233,0
2011-11-08,12.643,13.099,12.245,13.071,43600,0
2011-11-09,12.672,12.672,11.94,11.97,65352,0
2011-11-10,12.305,12.854,11.851,11.97,49005,0
2011-11-11,12.061,12.672,12.061,12.643,58045,0
2011-11-14,12.4,12.55,12.033,12.061,57733,0
2011-11-15,12.033,12.854,12.033,12.734,44411,0
2011-11-16,12.583,12.979,12.489,12.521,34863,0
2011-11-17,12.55,12.672,12.338,12.459,45180,0
2011-11-18,12.643,12.795,12.489,12.703,52448,0
2011-11-21,12.338,12.612,11.97,12.459,57876,0
2011-11-22,12.305,12.459,11.97,12.001,53998,0
2011-11-23,11.818,12.001,11.511,11.544,63443,0
2011-11-25,11.573,11.851,11.453,11.453,27951,0
2011-11-28,11.877,11.94,11.481,11.877,71005,0
2011-11-29,11.851,12.123,11.544,11.727,25039,0
2011-11-30,12.165,12.915,11.694,12.884,223002,0
2011-12-01,12.612,12.795,12.338,12.459,49804,0
2011-12-02,12.366,12.612,12.338,12.489,41467,0
2011-12-05,12.764,12.917,12.305,12.734,67300,0
2011-12-06,12.652,12.868,12.652,12.746,83395,0
2011-12-07,12.682,12.901,12.652,12.868,62265,0
2011-12-08,12.682,12.901,12.59,12.682,57615,0
2011-12-09,12.746,13.145,12.527,13.085,71674,0
2011-12-12,12.827,12.979,12.672,12.888,48485,0
2011-12-13,12.947,13.222,12.888,13.008,64246,0
2011-12-14,12.827,13.254,12.795,13.254,73722,0
2011-12-15,13.254,13.558,12.979,13.497,65515,0
2011-12-16,13.549,13.732,13.178,13.518,156273,0
2011-12-19,13.679,13.74,13.284,13.284,46691,0
2011-12-20,13.404,14.048,13.376,13.924,111379,0
2011-12-21,13.803,14.168,13.587,13.986,101510,0
2011-12-22,14.105,14.57,14.075,14.23,53944,0
2011-12-23,14.323,14.57,14.075,14.23,68891,0
2011-12-27,14.197,14.384,13.919,14.166,37753,0
2011-12-28,14.105,14.136,13.732,13.796,47267,0
2011-12-29,13.672,14.075,13.672,13.949,40592,0
2011-12-30,13.895,14.108,13.65,13.772,61114,0
2012-01-03,14.166,14.6,14.136,14.323,77892,0
2012-01-04,14.384,14.57,14.197,14.197,98248,0
2012-01-05,14.075,14.352,13.919,14.258,48307,0
2012-01-06,14.291,14.415,13.89,13.919,70258,0
2012-01-09,14.197,15.065,13.983,14.848,139397,0
2012-01-10,15.033,15.219,14.817,14.971,40978,0
2012-01-11,14.723,15.004,14.693,14.817,59987,0
2012-01-12,14.94,15.004,14.631,14.723,56544,0
2012-01-13,14.57,14.662,14.415,14.537,31979,0
2012-01-17,14.693,14.755,14.384,14.537,59351,0
2012-01-18,14.631,14.817,14.446,14.693,107606,0
2012-01-19,14.755,14.879,14.57,14.6,65991,0
2012-01-20,14.6,14.786,14.6,14.693,39958,0
2012-01-23,14.723,14.971,14.6,14.971,17298,0
2012-01-24,14.786,15.097,14.723,14.817,48137,0
2012-01-25,14.723,15.126,14.693,14.94,56390,0
2012-01-26,15.097,15.343,14.723,15.282,124054,0
2012-01-27,15.157,15.404,15.157,15.375,89901,0
2012-01-30,15.187,15.436,15.065,15.312,53274,0
2012-01-31,15.48,15.51,15.26,15.48,74967,0
2012-02-01,15.468,16.208,15.468,16.147,114168,0
2012-02-02,16.271,16.551,16.085,16.517,77307,0
2012-02-03,16.857,16.891,16.487,16.857,66399,0
2012-02-06,16.797,16.857,16.705,16.857,37049,0
2012-02-07,16.705,16.857,16.426,16.611,32467,0
2012-02-08,16.579,16.92,16.579,16.891,39736,0
2012-02-09,17.167,17.167,16.857,16.857,75106,0
2012-02-10,16.579,16.705,16.147,16.177,40796,0
2012-02-13,16.426,17.167,16.426,17.137,32342,0
2012-02-14,17.228,17.228,16.457,16.891,49826,0
2012-02-15,16.92,17.043,16.239,16.302,30859,0
2012-02-16,16.393,16.829,16.302,16.705,41077,0
2012-02-17,16.797,16.797,15.838,15.99,93223,0
2012-02-21,17.382,17.382,15.745,15.868,51721,0
2012-02-22,15.713,15.868,15.498,15.651,67632,0
2012-02-23,15.651,16.147,15.622,16.115,32258,0
2012-02-24,16.177,16.643,15.963,16.177,38222,0
2012-02-27,16.147,16.147,15.683,15.93,35970,0
2012-02-28,15.99,16.115,15.529,15.713,21543,0
2012-02-29,15.791,15.886,15.158,15.19,77595,0
2012-03-01,15.375,15.468,15.004,15.065,40048,0
2012-03-02,15.074,15.197,14.574,14.603,66616,0
2012-03-05,14.662,15.004,14.509,14.848,22478,0
2012-03-06,14.699,15.197,14.478,14.885,115472,0
2012-03-07,14.979,15.197,14.885,15.105,29283,0
2012-03-08,15.197,15.291,14.699,14.854,45774,0
2012-03-09,14.879,15.468,14.693,15.404,70973,0
2012-03-12,15.312,15.683,15.187,15.251,45161,0
2012-03-13,15.404,15.963,15.343,15.899,40027,0
2012-03-14,15.838,16.054,15.59,15.651,41250,0
2012-03-15,15.683,15.806,15.59,15.59,63372,0
2012-03-16,15.731,15.761,15.416,15.573,94214,0
2012-03-19,15.436,15.806,15.404,15.775,86150,0
2012-03-20,15.651,15.775,15.498,15.651,29125,0
2012-03-21,15.745,15.899,15.622,15.713,35777,0
2012-03-22,15.468,15.775,15.282,15.59,41961,0
2012-03-23,15.731,16.229,15.698,16.168,64825,0
2012-03-26,16.355,16.731,16.229,16.573,61232,0
2012-03-27,16.544,16.544,16.229,16.386,53187,0
2012-03-28,16.386,16.511,16.229,16.419,46457,0
2012-03-29,16.229,16.48,16.073,16.386,30172,0
2012-03-30,16.579,16.67,16.177,16.302,38859,0
2012-04-02,16.262,17.137,16.136,17.104,84669,0
2012-04-03,17.075,17.168,16.292,16.449,57351,0
2012-04-04,16.262,16.355,15.886,15.886,51692,0
2012-04-05,15.917,15.917,15.635,15.668,16274,0
2012-04-09,15.48,15.573,15.26,15.323,39397,0
2012-04-10,15.354,15.543,14.699,15.012,88409,0
2012-04-11,15.197,15.605,15.012,15.354,60278,0
2012-04-12,15.48,15.605,15.26,15.51,34883,0
2012-04-13,15.416,15.448,15.105,15.386,36404,0
2012-04-16,15.51,15.886,15.291,15.698,24862,0
2012-04-17,15.886,16.199,15.668,15.979,40513,0
2012-04-18,15.886,15.979,15.605,15.635,24487,0
2012-04-19,15.731,15.731,15.135,15.323,49596,0
2012-04-20,15.605,15.886,15.48,15.573,56628,0
2012-04-23,15.291,15.573,15.26,15.354,43631,0
2012-04-24,15.448,15.886,15.386,15.855,78251,0
2012-04-25,16.012,16.262,15.917,16.168,33919,0
2012-04-26,16.073,16.48,15.979,16.323,52069,0
2012-04-27,16.48,16.573,16.136,16.449,37036,0
2012-04-30,16.48,16.48,15.948,15.979,53989,0
2012-05-01,16.073,16.323,15.792,15.792,46040,0
2012-05-02,15.731,16.136,15.668,16.042,41639,0
2012-05-03,16.073,16.105,15.855,15.948,40758,0
2012-05-04,15.886,16.012,15.668,15.668,44366,0
2012-05-07,15.668,16.136,15.51,15.917,32033,0
2012-05-08,15.792,16.229,15.635,16.042,27166,0
2012-05-09,15.792,16.073,15.448,15.51,42633,0
2012-05-10,15.635,16.105,15.48,16.042,72657,0
2012-05-11,15.917,15.917,15.354,15.761,54380,0
2012-05-14,15.51,15.668,15.416,15.51,53745,0
2012-05-15,15.543,15.886,15.26,15.855,59204,0
2012-05-16,15.855,15.917,15.573,15.573,33666,0
2012-05-17,15.668,15.886,15.291,15.543,84579,0
2012-05-18,15.605,15.792,15.386,15.416,63076,0
2012-05-21,15.448,15.635,15.135,15.386,60928,0
2012-05-22,15.448,15.51,15.012,15.041,69322,0
2012-05-23,14.885,15.135,14.603,15.012,73833,0
2012-05-24,15.041,15.041,14.699,14.854,27329,0
2012-05-25,14.885,14.917,14.603,14.729,40799,0
2012-05-29,14.791,14.947,14.603,14.761,44439,0
2012-05-30,14.635,14.885,14.539,14.603,32618,0
2012-05-31,14.699,14.854,14.386,14.823,114388,0
2012-06-01,14.511,15.074,11.915,14.729,53745,0
2012-06-04,14.885,15.229,14.417,15.168,65123,0
2012-06-05,15.001,15.317,14.747,14.842,69367,0
2012-06-06,15.001,15.696,14.81,15.666,80760,0
2012-06-07,15.886,15.886,15.443,15.504,41578,0
2012-06-08,15.448,15.855,15.448,15.792,55027,0
2012-06-11,15.948,16.355,15.197,15.229,95781,0
2012-06-12,15.386,15.573,15.105,15.291,33434,0
2012-06-13,15.323,15.448,14.979,15.012,48025,0
2012-06-14,15.074,15.291,14.885,15.012,48964,0
2012-06-15,15.097,15.666,14.968,15.632,119704,0
2012-06-18,15.51,15.635,15.197,15.229,30885,0
2012-06-19,15.354,15.635,15.197,15.448,62083,0
2012-06-20,15.416,15.635,15.323,15.51,40588,0
2012-06-21,15.416,15.543,15.012,15.041,35129,0
2012-06-22,15.222,15.57,15.064,15.475,81490,0
2012-06-25,15.255,15.601,15.255,15.285,26451,0
2012-06-26,15.285,15.601,15.19,15.317,22255,0
2012-06-27,15.38,15.886,15.348,15.824,38355,0
2012-06-28,15.632,15.791,15.412,15.601,23333,0
2012-06-29,15.948,15.948,15.605,15.605,72816,0
2012-07-02,15.76,15.917,15.632,15.886,79182,0
2012-07-03,15.917,16.013,15.666,15.981,37913,0
2012-07-05,15.917,15.981,15.824,15.981,26496,0
2012-07-06,15.791,16.107,15.791,16.013,50686,0
2012-07-09,16.075,16.075,15.886,15.886,44204,0
2012-07-10,15.981,16.107,15.824,15.917,45045,0
2012-07-11,16.013,16.075,15.855,15.981,60681,0
2012-07-12,15.886,16.043,15.791,15.855,48610,0
2012-07-13,15.981,16.391,15.824,16.298,36737,0
2012-07-16,16.267,16.361,16.171,16.234,45535,0
2012-07-17,16.361,16.391,16.075,16.234,39403,0
2012-07-18,16.234,16.329,16.139,16.298,29304,0
2012-07-19,16.329,16.361,15.981,16.013,19479,0
2012-07-20,15.949,16.107,15.76,15.855,44104,0
2012-07-23,15.57,15.917,15.412,15.412,31129,0
2012-07-24,15.54,15.57,15.38,15.443,37325,0
2012-07-25,15.601,15.601,15.317,15.475,31849,0
2012-07-26,15.728,15.917,15.504,15.54,22875,0
2012-07-27,15.601,16.013,15.54,15.981,30374,0
2012-07-30,16.013,16.139,15.917,15.917,16088,0
2012-07-31,15.949,16.043,15.824,15.917,38825,0
2012-08-01,15.981,16.171,15.632,15.791,63226,0
2012-08-02,15.824,15.886,15.504,15.601,25041,0
2012-08-03,15.886,16.139,15.886,16.107,33204,0
2012-08-06,16.075,16.202,16.075,16.139,22276,0
2012-08-07,16.298,16.298,15.855,16.075,25437,0
2012-08-08,15.917,16.043,15.824,15.824,33879,0
2012-08-09,15.855,15.981,15.443,15.443,46973,0
2012-08-10,15.475,15.696,15.443,15.632,16084,0
2012-08-13,15.666,15.728,15.348,15.666,18119,0
2012-08-14,15.76,16.043,15.666,15.981,53038,0
2012-08-15,15.917,16.139,15.791,16.139,40869,0
2012-08-16,16.171,16.487,15.917,16.361,44564,0
2012-08-17,16.329,16.645,15.949,16.645,54361,0
2012-08-20,16.615,16.676,16.457,16.457,30773,0
2012-08-21,16.615,16.834,16.298,16.329,36066,0
2012-08-22,16.361,16.457,16.139,16.457,121947,0
2012-08-23,16.424,16.424,16.043,16.139,21699,0
2012-08-24,16.171,16.267,15.981,16.202,16790,0
2012-08-27,16.234,16.361,16.043,16.234,27406,0
2012-08-28,16.202,16.329,16.013,16.202,23174,0
2012-08-29,16.202,16.329,16.043,16.298,18313,0
2012-08-30,16.202,16.487,16.043,16.487,32185,0
2012-08-31,16.581,16.581,16.171,16.267,82997,0
2012-09-04,16.329,16.581,16.043,16.457,52206,0
2012-09-05,16.518,16.581,16.361,16.457,57514,0
2012-09-06,16.615,16.645,16.518,16.581,66243,0
2012-09-07,16.615,16.645,16.424,16.457,32095,0
2012-09-10,16.553,16.645,16.329,16.424,40787,0
2012-09-11,16.487,16.772,16.487,16.676,46472,0
2012-09-12,16.742,16.742,16.553,16.615,32626,0
2012-09-13,16.615,16.929,16.391,16.711,57722,0
2012-09-14,16.834,16.929,16.676,16.676,70982,0
2012-09-17,16.615,16.866,16.581,16.711,76314,0
2012-09-18,16.711,16.834,16.676,16.804,53789,0
2012-09-19,16.866,16.866,16.581,16.676,48984,0
2012-09-20,16.742,17.089,16.553,16.615,83835,0
2012-09-21,16.711,16.929,16.518,16.711,226316,0
2012-09-24,16.711,16.963,16.553,16.581,66089,0
2012-09-25,16.645,16.929,16.553,16.581,91024,0
2012-09-26,16.645,16.834,16.487,16.518,39089,0
2012-09-27,16.553,16.742,16.267,16.298,103750,0
2012-09-28,16.234,16.361,16.139,16.139,55342,0
2012-10-01,16.267,16.742,16.139,16.361,54036,0
2012-10-02,16.487,16.581,16.202,16.487,42771,0
2012-10-03,16.487,16.713,16.2,16.23,40779,0
2012-10-04,16.295,16.648,16.134,16.582,56066,0
2012-10-05,16.617,17.031,16.519,16.713,221556,0
2012-10-08,16.678,17.031,16.648,16.905,129628,0
2012-10-09,16.905,17.065,16.837,16.872,56644,0
2012-10-10,16.934,17.095,16.905,17.095,73963,0
2012-10-11,17.192,17.418,17.129,17.192,44217,0
2012-10-12,17.224,17.418,16.968,16.968,54011,0
2012-10-15,17.065,17.287,17.001,17.095,58508,0
2012-10-16,17.224,17.418,17.031,17.287,60028,0
2012-10-17,17.129,18.217,16.968,18.088,1638089,0
2012-10-18,17.993,18.12,17.674,17.831,206696,0
2012-10-19,17.735,17.866,17.418,17.447,271341,0
2012-10-22,17.447,17.514,17.192,17.418,102779,0
2012-10-23,17.224,17.576,17.224,17.514,160511,0
2012-10-24,17.609,17.959,17.514,17.735,238160,0
2012-10-25,17.831,17.959,17.544,17.896,72516,0
2012-10-26,17.927,18.12,17.514,17.637,61845,0
2012-10-31,17.576,18.088,17.287,17.514,264904,0
2012-11-01,17.576,17.927,17.287,17.576,120311,0
2012-11-02,17.927,17.993,17.192,17.257,108240,0
2012-11-05,17.224,17.418,17.001,17.129,69875,0
2012-11-06,17.32,17.609,17.161,17.479,123888,0
2012-11-07,17.287,17.479,17.192,17.32,95603,0
2012-11-08,17.353,17.479,17.161,17.32,115510,0
2012-11-09,17.192,17.32,17.031,17.129,99789,0
2012-11-12,17.224,17.287,16.968,17.129,43250,0
2012-11-13,17.095,17.257,16.968,17.257,66216,0
2012-11-14,17.224,17.224,16.808,16.968,106652,0
2012-11-15,17.001,17.031,16.327,16.456,101927,0
2012-11-16,16.359,16.554,16.2,16.487,75058,0
2012-11-19,16.678,16.808,16.456,16.745,46590,0
2012-11-20,16.775,16.872,16.519,16.872,47701,0
2012-11-21,16.837,16.934,16.713,16.934,15847,0
2012-11-23,16.968,17.031,16.837,16.968,26481,0
2012-11-26,16.968,17.001,16.808,16.968,47176,0
2012-11-27,16.837,17.065,16.678,16.968,73961,0
2012-11-28,16.968,16.968,16.519,16.872,55425,0
2012-11-29,17.031,17.129,16.775,16.775,95533,0
2012-11-30,16.837,17.095,16.775,17.095,131188,0
2012-12-03,17.129,17.382,17.095,17.287,192961,0
2012-12-04,17.353,17.418,17.257,17.32,83255,0
2012-12-05,17.418,17.418,17.129,17.161,31904,0
2012-12-06,17.129,17.287,16.968,17.129,51710,0
2012-12-07,17.257,17.257,17.001,17.095,43881,0
2012-12-10,17.065,17.161,16.713,16.775,90634,0
2012-12-11,16.905,17.031,16.808,16.934,59397,0
2012-12-12,16.934,16.934,16.295,16.487,115110,0
2012-12-13,14.343,16.519,14.343,16.134,95101,0
2012-12-14,16.039,16.424,15.591,16.424,115497,0
2012-12-17,16.424,16.837,16.265,16.837,104052,0
2012-12-18,16.808,17.001,16.617,17.001,80036,0
2012-12-19,17.065,17.161,16.808,17.095,143232,0
2012-12-20,17.095,17.418,17.001,17.418,176583,0
2012-12-21,17.287,17.514,17.129,17.418,309811,0
2012-12-24,17.418,17.418,17.192,17.224,27414,0
2012-12-26,17.287,17.353,17.129,17.32,43400,0
2012-12-27,17.257,17.735,17.224,17.576,49289,0
2012-12-28,17.544,17.831,17.287,17.514,50795,0
2012-12-31,17.544,17.993,17.418,17.896,41399,0
2013-01-02,18.284,18.834,17.703,17.801,128033,0
2013-01-03,17.896,18.156,17.733,17.96,122338,0
2013-01-04,18.025,18.221,17.865,17.927,89630,0
2013-01-07,17.896,18.284,17.896,18.251,59240,0
2013-01-08,18.284,18.382,18.089,18.123,50435,0
2013-01-09,18.185,18.221,17.896,18.185,73185,0
2013-01-10,18.317,18.317,18.059,18.185,56825,0
2013-01-11,18.284,18.284,17.733,18.185,119173,0
2013-01-14,18.156,18.77,18.156,18.672,70351,0
2013-01-15,18.543,18.898,18.415,18.834,173530,0
2013-01-16,18.737,18.868,18.478,18.575,57995,0
2013-01-17,18.704,18.737,18.478,18.64,45186,0
2013-01-18,18.608,18.608,18.415,18.575,61673,0
2013-01-22,18.51,18.834,18.478,18.737,43899,0
2013-01-23,18.77,18.803,18.64,18.704,99376,0
2013-01-24,18.77,19.029,18.575,18.995,33899,0
2013-01-25,19.093,19.127,18.77,19.093,45846,0
2013-01-28,19.061,19.288,18.898,19.19,68864,0
2013-01-29,19.157,19.385,19.061,19.288,90295,0
2013-01-30,19.224,19.416,18.868,18.995,95627,0
2013-01-31,18.965,19.612,18.868,19.579,129861,0
2013-02-01,19.741,20.064,19.482,19.967,116118,0
2013-02-04,19.934,20.259,19.806,19.967,57637,0
2013-02-05,20,20.162,19.773,19.967,109047,0
2013-02-06,19.806,20.031,19.707,20.031,41085,0
2013-02-07,20.031,20.162,19.612,20.064,60458,0
2013-02-08,20.517,20.517,19.741,20.389,141480,0
2013-02-11,19.934,20.325,19.707,20,133153,0
2013-02-12,19.903,20.452,19.773,20.452,114634,0
2013-02-13,20.389,20.517,20.226,20.452,57698,0
2013-02-14,20.452,20.549,19.967,20.226,108712,0
2013-02-15,20.389,20.84,20.098,20.711,143727,0
2013-02-19,20.711,20.875,20.517,20.809,99355,0
2013-02-20,20.777,20.97,20.614,20.711,161613,0
2013-02-21,20.809,20.938,20.226,20.647,147532,0
2013-02-22,20.777,21.036,20.679,21.002,147274,0
2013-02-25,21.098,21.098,20.485,20.614,84600,0
2013-02-26,20.647,20.875,20.325,20.452,139703,0
2013-02-27,20.517,21.002,20.452,20.809,76578,0
2013-02-28,20.84,21.39,20.647,21.327,166434,0
2013-03-01,21.162,22.136,21.036,21.942,138207,0
2013-03-04,21.942,22.299,21.91,21.973,66526,0
2013-03-05,22.039,22.361,21.781,21.81,82173,0
2013-03-06,21.81,22.361,21.618,22.005,63058,0
2013-03-07,22.071,22.263,21.973,22.104,82759,0
2013-03-08,22.299,22.299,21.876,21.973,90490,0
2013-03-11,21.91,22.199,21.876,22.136,49098,0
2013-03-12,22.039,22.039,21.618,21.618,55378,0
2013-03-13,21.684,21.746,21.425,21.714,44342,0
2013-03-14,21.81,21.91,21.684,21.846,53648,0
2013-03-15,21.781,21.942,21.551,21.551,229794,0
2013-03-18,21.296,21.714,21.262,21.551,65116,0
2013-03-19,21.65,21.714,21.198,21.488,67470,0
2013-03-20,21.618,21.684,21.425,21.586,38283,0
2013-03-21,21.425,21.746,21.229,21.229,62823,0
2013-03-22,21.359,21.684,21.296,21.586,38767,0
2013-03-25,21.618,21.846,21.39,21.65,92930,0
2013-03-26,21.746,21.876,21.684,21.81,125708,0
2013-03-27,21.65,21.781,21.455,21.714,101165,0
2013-03-28,21.781,21.91,21.551,21.81,231678,0
2013-04-01,21.846,21.91,21.618,21.65,118097,0
2013-04-02,21.714,21.81,21.327,21.359,251956,0
2013-04-03,21.391,21.653,21.132,21.553,351354,0
2013-04-04,21.62,21.75,21.391,21.687,339831,0
2013-04-05,21.295,22.338,21.228,22.208,498000,0
2013-04-08,22.308,22.338,21.947,21.947,156087,0
2013-04-09,21.98,22.012,21.391,21.391,3069622,0
2013-04-10,21.522,21.687,21.456,21.522,456348,0
2013-04-11,21.653,21.815,21.553,21.687,434923,0
2013-04-12,21.687,21.718,21.391,21.456,357085,0
2013-04-15,21.456,21.522,20.902,20.999,490733,0
2013-04-16,21.096,21.456,20.999,21.132,329994,0
2013-04-17,21.065,21.161,20.249,20.576,400762,0
2013-04-18,20.672,20.803,20.444,20.607,153974,0
2013-04-19,20.51,21.456,20.477,21.456,344480,0
2013-04-22,21.553,21.718,20.934,21.132,293340,0
2013-04-23,21.228,21.295,20.641,21.065,322227,0
2013-04-24,21.196,21.228,20.87,21.228,176963,0
2013-04-25,21.326,21.425,21.032,21.228,213182,0
2013-04-26,21.261,21.425,21.065,21.391,173014,0
2013-04-29,21.489,21.588,21.295,21.456,200980,0
2013-04-30,21.456,21.687,21.425,21.553,668079,0
2013-05-01,21.588,21.588,21.161,21.228,217690,0
2013-05-02,21.196,21.553,20.902,21.425,169080,0
2013-05-03,21.653,21.75,21.132,21.295,271714,0
2013-05-06,21.391,21.522,21.196,21.196,231471,0
2013-05-07,21.228,21.456,21.196,21.228,236359,0
2013-05-08,21.132,21.391,21.065,21.295,216907,0
2013-05-09,21.196,21.261,20.967,21.096,126043,0
2013-05-10,21.132,21.359,21.096,21.295,98239,0
2013-05-13,21.326,21.815,21.261,21.815,178532,0
2013-05-14,21.881,22.012,21.489,21.553,142878,0
2013-05-15,21.553,21.85,21.425,21.785,131088,0
2013-05-16,21.718,21.815,21.522,21.687,166979,0
2013-05-17,21.75,22.012,21.718,21.881,136450,0
2013-05-20,21.785,21.915,21.653,21.881,91155,0
2013-05-21,21.815,22.271,21.75,22.241,187727,0
2013-05-22,22.208,22.434,22.012,22.077,171280,0
2013-05-23,21.881,22.111,20.803,21.456,708935,0
2013-05-24,21.326,21.62,20.999,21.261,73387,0
2013-05-28,21.489,21.75,21.261,21.359,175523,0
2013-05-29,21.196,21.196,20.412,20.444,109654,0
2013-05-30,20.444,20.576,19.923,20.117,165662,0
2013-05-31,19.991,20.224,19.526,19.825,262937,0
2013-06-03,19.857,20.281,19.53,20.085,189508,0
2013-06-04,20.018,20.085,19.595,19.661,110627,0
2013-06-05,19.625,19.759,19.237,19.367,89116,0
2013-06-06,19.303,19.726,19.17,19.726,96280,0
2013-06-07,19.923,21.132,19.563,20.053,173216,0
2013-06-10,19.988,20.085,19.726,19.889,73410,0
2013-06-11,19.792,19.953,19.465,19.595,116034,0
2013-06-12,19.661,19.693,19.267,19.334,127408,0
2013-06-13,19.267,19.726,19.267,19.625,68694,0
2013-06-14,19.661,19.889,19.498,19.563,104336,0
2013-06-17,19.759,19.923,19.432,19.625,122189,0
2013-06-18,19.53,19.792,19.498,19.661,163055,0
2013-06-19,19.625,19.759,18.944,19.139,100139,0
2013-06-20,18.906,19.008,17.962,18.062,126403,0
2013-06-21,18.091,18.189,17.733,18.16,359766,0
2013-06-24,17.866,17.962,17.211,17.67,295391,0
2013-06-25,17.831,18.16,17.606,18.062,184287,0
2013-06-26,18.224,18.387,17.995,18.125,181702,0
2013-06-27,18.256,19.139,18.256,19.106,136198,0
2013-06-28,19.106,19.726,19.008,19.693,552823,0
2013-07-01,19.693,19.824,19.367,19.595,133150,0
2013-07-02,19.662,19.927,19.397,19.794,161274,0
2013-07-03,19.76,19.859,19.364,19.397,150811,0
2013-07-05,19.463,19.794,19.101,19.463,104893,0
2013-07-08,19.53,19.859,19.463,19.626,143740,0
2013-07-09,19.662,19.891,19.595,19.694,307787,0
2013-07-10,19.76,19.76,19.43,19.694,165544,0
2013-07-11,19.891,19.991,19.595,19.76,210212,0
2013-07-12,19.694,19.794,19.563,19.76,168284,0
2013-07-15,19.826,19.826,19.626,19.76,223874,0
2013-07-16,19.76,19.794,19.626,19.694,162265,0
2013-07-17,19.794,19.794,19.662,19.794,160837,0
2013-07-18,19.794,19.991,19.694,19.76,430268,0
2013-07-19,19.76,19.891,19.727,19.859,80790,0
2013-07-22,19.859,20.256,19.794,20.19,67359,0
2013-07-23,20.287,20.42,20.091,20.322,83523,0
2013-07-24,20.353,20.353,19.626,19.626,126729,0
2013-07-25,19.662,19.76,19.43,19.76,96010,0
2013-07-26,19.694,19.826,19.332,19.794,80990,0
2013-07-29,19.794,19.794,19.364,19.364,99613,0
2013-07-30,19.497,19.694,19.364,19.497,67924,0
2013-07-31,19.53,19.563,18.87,19.036,149523,0
2013-08-01,19.2,19.2,18.607,18.77,150453,0
2013-08-02,18.704,19.001,18.671,18.804,61560,0
2013-08-05,18.804,18.836,18.607,18.737,114570,0
2013-08-06,18.638,18.87,18.638,18.836,76342,0
2013-08-07,18.804,18.87,18.671,18.836,71490,0
2013-08-08,18.969,18.969,18.671,18.704,85825,0
2013-08-09,18.638,18.937,18.309,18.507,365338,0
2013-08-12,18.375,18.607,18.309,18.507,92069,0
2013-08-13,18.539,18.539,18.211,18.507,125692,0
2013-08-14,19.066,19.134,18.539,18.804,140950,0
2013-08-15,18.638,18.969,18.309,18.9,505475,0
2013-08-16,18.77,19.134,18.77,18.937,408948,0
2013-08-19,18.87,19.036,18.704,18.836,608996,0
2013-08-20,18.77,19.101,18.671,19.066,512559,0
2013-08-21,18.937,19.263,18.704,19.066,200114,0
2013-08-22,19.066,19.364,18.87,19.299,359449,0
2013-08-23,19.263,19.53,19.101,19.53,141899,0
2013-08-26,19.563,19.859,19.43,19.694,305996,0
2013-08-27,19.53,19.794,19.463,19.694,372581,0
2013-08-28,19.595,19.859,19.53,19.694,848153,0
2013-08-29,19.727,19.859,19.397,19.43,142283,0
2013-08-30,19.364,19.563,18.9,19.036,223503,0
2013-09-03,19.192,19.292,18.593,18.892,185434,0
2013-09-04,18.86,19.292,18.726,19.226,121766,0
2013-09-05,19.292,19.292,18.86,19.157,157498,0
2013-09-06,19.332,19.727,19.101,19.234,159164,0
2013-09-09,19.263,19.662,19.2,19.662,131631,0
2013-09-10,19.591,19.725,19.326,19.625,81293,0
2013-09-11,19.563,19.626,19.299,19.397,106795,0
2013-09-12,19.332,19.43,18.969,18.969,85685,0
2013-09-13,18.959,19.058,18.86,18.86,125310,0
2013-09-16,19.134,19.332,19.066,19.166,94443,0
2013-09-17,19.134,19.364,19.101,19.263,73861,0
2013-09-18,19.332,20.156,19.134,20.123,148259,0
2013-09-19,20.123,20.287,19.991,20.057,75859,0
2013-09-20,20.159,20.224,19.458,19.659,325272,0
2013-09-23,19.563,19.859,19.497,19.595,100671,0
2013-09-24,19.558,19.725,19.357,19.458,101502,0
2013-09-25,19.425,19.659,19.425,19.591,89995,0
2013-09-26,19.591,19.859,19.458,19.625,122356,0
2013-09-27,19.493,19.693,19.458,19.526,74010,0
2013-09-30,19.364,19.626,19.332,19.563,152431,0
2013-10-01,19.595,20.156,19.43,19.927,153620,0
2013-10-02,19.859,20.093,19.792,20.093,89725,0
2013-10-03,20.124,20.124,19.693,19.825,138238,0
2013-10-04,19.759,19.927,19.625,19.792,61317,0
2013-10-07,19.625,19.927,19.625,19.927,49531,0
2013-10-08,19.991,20.159,19.859,19.927,122271,0
2013-10-09,19.927,20.093,19.659,19.659,57145,0
2013-10-10,19.825,20.291,19.825,20.259,80716,0
2013-10-11,20.124,20.358,20.124,20.259,128470,0
2013-10-14,20.159,20.491,20.124,20.425,123939,0
2013-10-15,20.459,20.624,20.327,20.524,106797,0
2013-10-16,20.592,20.725,20.459,20.558,107395,0
2013-10-17,20.491,20.792,20.291,20.792,130123,0
2013-10-18,20.757,20.859,20.558,20.692,104533,0
2013-10-21,20.659,20.725,20.358,20.692,88789,0
2013-10-22,20.692,21.06,20.624,20.99,93851,0
2013-10-23,20.891,21.293,20.859,21.191,128989,0
2013-10-24,21.293,21.491,21.156,21.39,110145,0
2013-10-25,21.491,21.657,21.39,21.657,77078,0
2013-10-28,21.724,21.724,21.359,21.525,107251,0
2013-10-29,21.592,21.625,21.09,21.325,66249,0
2013-10-30,21.293,21.426,20.99,21.39,138071,0
2013-10-31,21.426,21.525,20.824,21.325,179291,0
2013-11-01,20.692,21.926,20.093,21.224,380064,0
2013-11-04,21.293,22.256,21.258,22.158,238054,0
2013-11-05,22.025,22.226,21.89,22.025,149909,0
2013-11-06,21.592,21.625,20.524,20.524,321925,0
2013-11-07,20.891,21.359,20.425,21.293,4152141,0
2013-11-08,21.191,21.191,20.659,20.757,422875,0
2013-11-11,20.792,21.156,20.692,20.959,314527,0
2013-11-12,21.156,21.625,20.924,21.325,405523,0
2013-11-13,21.258,21.89,21.024,21.859,219276,0
2013-11-14,21.824,22.492,21.824,22.393,285499,0
2013-11-15,22.324,22.89,22.226,22.658,741669,0
2013-11-18,22.658,22.789,22.226,22.492,247201,0
2013-11-19,22.522,22.658,22.226,22.324,1114305,0
2013-11-20,22.355,22.557,21.791,22.025,343031,0
2013-11-21,22.19,22.256,21.89,22.057,175194,0
2013-11-22,21.99,22.025,21.426,21.99,189237,0
2013-11-25,21.99,22.091,21.625,21.657,86285,0
2013-11-26,21.625,21.926,21.592,21.824,195416,0
2013-11-27,21.758,22.025,21.657,21.957,112997,0
2013-11-29,21.824,21.926,21.724,21.824,115834,0
2013-12-02,21.724,21.791,20.859,21.09,211433,0
2013-12-03,21.127,21.293,20.792,21.258,167941,0
2013-12-04,21.224,21.557,20.824,21.224,192919,0
2013-12-05,21.258,21.325,21.06,21.06,112431,0
2013-12-06,21.224,21.491,21.127,21.325,167896,0
2013-12-09,21.293,21.359,21.06,21.156,191178,0
2013-12-10,21.191,21.39,21.024,21.09,143671,0
2013-12-11,21.09,21.09,20.425,20.459,161850,0
2013-12-12,20.358,20.859,20.327,20.524,461587,0
2013-12-13,20.624,20.757,20.491,20.624,175491,0
2013-12-16,20.624,20.959,20.592,20.792,219214,0
2013-12-17,20.859,21.557,20.725,21.258,226783,0
2013-12-18,21.359,22.091,21.258,21.957,301369,0
2013-12-19,21.859,21.89,21.06,21.191,222296,0
2013-12-20,21.156,22.124,21.06,21.99,1691520,0
2013-12-23,21.99,22.025,21.491,21.557,211858,0
2013-12-24,21.457,21.89,21.457,21.758,41703,0
2013-12-26,21.89,22.025,21.693,21.926,146460,0
2013-12-27,22.025,22.025,21.525,21.791,140779,0
2013-12-30,21.724,21.824,21.457,21.693,87977,0
2013-12-31,21.657,21.99,21.557,21.89,210656,0
2014-01-02,21.757,21.757,21.252,21.454,179445,0
2014-01-03,21.421,22.058,21.385,21.89,141561,0
2014-01-06,21.926,21.991,21.385,21.691,166876,0
2014-01-07,21.691,21.926,21.353,21.553,153225,0
2014-01-08,21.487,21.521,20.68,21.319,451411,0
2014-01-09,21.15,21.421,20.983,21.353,184768,0
2014-01-10,21.421,21.691,21.286,21.521,152906,0
2014-01-13,21.385,21.623,21.052,21.15,110636,0
2014-01-14,21.185,21.521,21.15,21.319,240310,0
2014-01-15,21.319,21.824,21.319,21.553,137655,0
2014-01-16,21.521,21.655,21.286,21.353,119803,0
2014-01-17,21.252,21.353,20.915,21.118,350326,0
2014-01-21,21.252,21.252,20.715,21.221,306898,0
2014-01-22,21.15,21.521,21.082,21.487,243564,0
2014-01-23,21.421,21.789,21.286,21.789,129734,0
2014-01-24,21.757,21.824,21.454,21.691,117904,0
2014-01-27,21.722,21.722,21.118,21.454,119127,0
2014-01-28,21.487,21.521,21.016,21.319,248085,0
2014-01-29,21.15,21.454,21.016,21.15,163644,0
2014-01-30,21.15,21.623,21.082,21.454,128065,0
2014-01-31,21.082,21.859,20.883,21.691,219044,0
2014-02-03,21.623,21.691,20.883,21.016,142973,0
2014-02-04,21.016,21.221,20.782,21.15,165335,0
2014-02-05,21.016,21.118,20.478,20.546,257398,0
2014-02-06,20.546,20.747,20.478,20.513,334131,0
2014-02-07,20.546,20.848,20.377,20.68,203383,0
2014-02-10,21.185,21.789,20.848,21.385,825359,0
2014-02-11,21.487,21.757,21.319,21.421,243032,0
2014-02-12,21.454,21.623,21.15,21.252,355279,0
2014-02-13,21.15,21.521,21.082,21.185,315773,0
2014-02-14,21.221,21.353,21.016,21.052,503296,0
2014-02-18,21.016,21.286,21.016,21.082,369128,0
2014-02-19,21.118,22.093,21.118,21.722,289173,0
2014-02-20,21.824,21.958,21.319,21.353,161517,0
2014-02-21,21.353,21.521,21.016,21.082,276060,0
2014-02-24,21.15,21.286,20.58,20.647,397242,0
2014-02-25,20.68,20.747,20.31,20.513,417054,0
2014-02-26,20.613,20.915,20.546,20.647,277230,0
2014-02-27,20.647,20.747,20.546,20.747,348052,0
2014-02-28,20.782,21.185,20.782,20.782,556552,0
2014-03-03,20.68,20.715,20.31,20.58,307221,0
2014-03-04,20.58,21.353,20.58,21.052,289894,0
2014-03-05,21.082,21.221,20.883,21.15,126278,0
2014-03-06,21.118,21.15,20.915,20.951,128436,0
2014-03-07,20.983,20.983,20.647,20.782,360674,0
2014-03-10,20.816,20.915,20.613,20.613,346702,0
2014-03-11,20.58,20.848,20.412,20.647,147530,0
2014-03-12,20.613,20.816,20.546,20.546,167460,0
2014-03-13,20.68,20.68,20.208,20.208,182428,0
2014-03-14,20.177,20.344,19.94,20.108,358357,0
2014-03-17,20.177,20.344,20.141,20.344,200731,0
2014-03-18,20.344,20.58,20.141,20.58,330322,0
2014-03-19,20.613,20.747,20.208,20.208,213997,0
2014-03-20,20.141,20.277,19.974,20.177,130187,0
2014-03-21,20.31,20.613,20.277,20.444,364549,0
2014-03-24,20.412,20.478,20.009,20.042,151623,0
2014-03-25,20.141,20.377,19.772,19.908,269923,0
2014-03-26,20.074,20.074,19.537,19.537,160885,0
2014-03-27,19.537,19.908,19.502,19.841,319620,0
2014-03-28,19.841,20.208,19.841,19.974,175488,0
2014-03-31,20.042,20.344,19.908,20.177,293218,0
2014-04-01,20.208,20.478,20.141,20.31,354105,0
2014-04-02,20.377,20.478,20.141,20.344,222927,0
2014-04-03,20.292,20.498,19.92,20.192,225278,0
2014-04-04,20.292,20.464,19.988,20.055,219311,0
2014-04-07,19.988,20.224,19.784,20.055,153203,0
2014-04-08,20.02,20.224,19.988,19.988,99273,0
2014-04-09,20.09,20.192,19.885,20.09,124307,0
2014-04-10,20.157,20.329,19.784,19.784,157640,0
2014-04-11,19.613,19.852,19.579,19.715,186077,0
2014-04-14,19.885,19.952,19.478,19.648,165150,0
2014-04-15,19.648,19.988,19.579,19.92,108943,0
2014-04-16,20.09,20.09,19.852,20.09,225111,0
2014-04-17,19.952,20.26,19.852,20.224,324705,0
2014-04-21,20.157,20.36,20.123,20.123,58061,0
2014-04-22,20.157,20.395,20.055,20.292,186421,0
2014-04-23,20.292,20.498,20.157,20.36,289425,0
2014-04-24,20.428,20.872,20.329,20.872,275092,0
2014-04-25,20.872,20.872,20.428,20.735,306632,0
2014-04-28,20.735,21.109,20.701,21.074,288104,0
2014-04-29,21.074,21.176,20.836,20.939,203411,0
2014-04-30,20.939,21.109,20.802,21.074,171853,0
2014-05-01,21.042,21.143,20.802,21.109,266674,0
2014-05-02,21.074,21.278,21.007,21.244,131914,0
2014-05-05,21.007,21.212,20.904,21.042,88629,0
2014-05-06,20.904,21.109,20.904,20.973,142725,0
2014-05-07,20.904,21.212,20.872,21.042,180120,0
2014-05-08,21.143,21.212,20.872,20.939,277577,0
2014-05-09,20.802,21.074,20.802,21.074,193919,0
2014-05-12,21.074,21.586,21.042,21.586,142564,0
2014-05-13,21.482,21.721,21.482,21.619,289134,0
2014-05-14,21.549,21.858,21.312,21.653,244879,0
2014-05-15,21.517,21.721,21.347,21.347,290870,0
2014-05-16,21.244,21.517,21.212,21.416,207197,0
2014-05-19,21.278,21.619,21.176,21.381,156018,0
2014-05-20,21.347,21.347,21.074,21.143,227606,0
2014-05-21,21.212,21.212,20.872,21.074,159031,0
2014-05-22,21.176,21.176,20.973,20.973,92073,0
2014-05-23,21.074,21.109,20.939,21.007,105014,0
2014-05-27,21.176,21.416,20.973,21.312,464582,0
2014-05-28,21.176,21.347,20.904,21.074,302896,0
2014-05-29,21.074,21.549,21.074,21.347,224488,0
2014-05-30,21.381,21.449,21.042,21.109,183098,0
2014-06-02,21.143,21.244,20.973,21.109,135665,0
2014-06-03,21.042,21.212,21.042,21.074,262847,0
2014-06-04,21.074,21.176,20.667,20.872,278503,0
2014-06-05,20.973,21.042,20.836,21.007,518897,0
2014-06-06,21.074,21.278,20.872,21.042,1294191,0
2014-06-09,21.042,21.212,20.836,20.904,167066,0
2014-06-10,20.836,21.007,20.667,20.836,481321,0
2014-06-11,20.701,20.872,20.532,20.701,143829,0
2014-06-12,20.599,20.701,20.464,20.599,172191,0
2014-06-13,20.667,20.667,20.428,20.566,120982,0
2014-06-16,20.498,20.701,20.36,20.395,156214,0
2014-06-17,20.428,20.566,20.292,20.395,210095,0
2014-06-18,20.464,20.802,20.395,20.77,146296,0
2014-06-19,20.836,20.904,20.735,20.904,195553,0
2014-06-20,21.062,21.264,20.716,21.161,344746,0
2014-06-23,21.131,21.264,21.025,21.198,194567,0
2014-06-24,21.131,21.334,20.854,20.888,501750,0
2014-06-25,20.75,21.062,20.75,20.854,535776,0
2014-06-26,20.854,20.958,20.716,20.854,306915,0
2014-06-27,20.786,20.958,20.75,20.888,651636,0
2014-06-30,20.958,21.264,20.648,21.093,1244909,0
2014-07-01,21.025,21.574,20.888,21.47,1295620,0
2014-07-02,21.439,22.64,21.439,21.988,5286070,0
2014-07-03,21.402,21.988,21.264,21.919,3975945,0
2014-07-07,21.541,22.16,21.541,22.124,3026479,0
2014-07-08,21.988,22.329,21.161,22.329,3629467,0
2014-07-09,22.26,22.468,21.711,22.191,2947052,0
2014-07-10,21.711,22.297,21.711,22.09,3419634,0
2014-07-11,22.23,22.505,21.953,22.505,13406514,0
2014-07-14,22.505,22.573,21.988,22.16,3345305,0
2014-07-15,22.023,22.16,21.85,22.056,2669452,0
2014-07-16,21.988,22.124,21.783,21.919,2188538,0
2014-07-17,21.711,21.919,21.574,21.574,1989251,0
2014-07-18,21.507,21.988,21.47,21.85,1904655,0
2014-07-21,21.85,21.85,21.507,21.642,1766463,0
2014-07-22,21.231,21.85,21.231,21.61,2001253,0
2014-07-23,21.301,22.09,21.198,22.023,3924791,0
2014-07-24,21.883,22.056,21.783,21.883,1785651,0
2014-07-25,21.783,21.953,21.47,21.61,1998535,0
2014-07-28,21.574,22.023,21.574,21.783,1993662,0
2014-07-29,21.711,21.746,21.369,21.47,1916034,0
2014-07-30,21.47,21.61,21.062,21.301,2017435,0
2014-07-31,21.264,21.264,20.854,20.958,1731924,0
2014-08-01,20.786,21.062,19.685,20.82,1575618,0
2014-08-04,20.82,20.958,20.544,20.716,1440248,0
2014-08-05,20.888,21.062,20.682,20.82,1512512,0
2014-08-06,20.648,20.958,20.648,20.82,1114915,0
2014-08-07,20.716,20.958,20.58,20.958,1333881,0
2014-08-08,20.888,21.131,20.888,21.062,1636463,0
2014-08-11,21.062,21.161,21.025,21.025,1641087,0
2014-08-12,20.468,21.634,20.167,21.593,2887458,0
2014-08-13,21.566,21.919,21.524,21.705,2347616,0
2014-08-14,21.696,21.988,21.652,21.944,2638110,0
2014-08-15,22.09,22.329,21.842,21.892,2822264,0
2014-08-18,22.013,22.329,21.901,22.237,2387821,0
2014-08-19,22.245,22.598,22.23,22.4,2369853,0
2014-08-20,22.4,22.554,22.116,22.441,1859861,0
2014-08-21,22.519,22.631,22.316,22.329,1668932,0
2014-08-22,22.316,22.354,22.049,22.288,1263038,0
2014-08-25,22.288,22.374,22.191,22.316,1386005,0
2014-08-26,22.26,22.544,22.26,22.441,2172830,0
2014-08-27,22.374,22.527,22.073,22.116,1159629,0
2014-08-28,22.03,22.307,22.023,22.191,1382915,0
2014-08-29,22.22,22.339,22.082,22.09,6854797,0
2014-09-02,22.184,22.384,22.063,22.384,1680229,0
2014-09-03,22.364,22.505,22.201,22.23,1243348,0
2014-09-04,22.245,22.476,22.063,22.16,1098153,0
2014-09-05,22.184,22.486,22.082,22.41,1299420,0
2014-09-08,22.41,22.933,22.393,22.621,2189882,0
2014-09-09,22.511,22.598,22.26,22.278,1464133,0
2014-09-10,22.329,22.354,22.049,22.269,1184911,0
2014-09-11,22.316,22.393,22.082,22.133,1146545,0
2014-09-12,22.15,22.269,21.394,21.557,1822932,0
2014-09-15,21.642,21.833,21.334,21.361,1502709,0
2014-09-16,21.557,21.729,21.378,21.499,2249128,0
2014-09-17,21.499,21.789,21.454,21.618,1486126,0
2014-09-18,21.669,21.746,21.47,21.499,1343738,0
2014-09-19,21.61,21.783,21.566,21.729,5624952,0
2014-09-22,21.755,22.004,21.394,21.394,1083600,0
2014-09-23,21.343,21.421,21.121,21.17,1167418,0
2014-09-24,21.062,21.378,21.044,21.083,921877,0
2014-09-25,21.121,21.121,20.777,20.82,803578,0
2014-09-26,20.827,21.179,20.768,21.111,809530,0
2014-09-29,20.966,21.062,20.844,21.016,849422,0
2014-09-30,21.016,21.066,20.742,20.82,1134659,0
2014-10-01,20.811,21.025,20.64,20.786,879200,0
2014-10-02,20.724,20.951,20.586,20.786,971572,0
2014-10-03,20.898,21.001,20.646,20.889,1125738,0
2014-10-06,20.864,21.125,20.845,20.898,694181,0
2014-10-07,20.914,21.019,20.801,20.933,1028429,0
2014-10-08,20.905,21.358,20.82,21.34,982975,0
2014-10-09,21.262,21.61,21.244,21.461,1504794,0
2014-10-10,21.453,21.705,21.289,21.299,739404,0
2014-10-13,21.314,21.574,21.254,21.34,1240236,0
2014-10-14,21.428,21.853,21.236,21.661,1111124,0
2014-10-15,21.461,21.757,21.142,21.584,1025426,0
2014-10-16,21.445,21.67,21.221,21.488,1022454,0
2014-10-17,21.626,21.661,21.323,21.4,912830,0
2014-10-20,21.41,21.705,21.367,21.705,582503,0
2014-10-21,21.705,21.939,21.593,21.939,823941,0
2014-10-22,21.974,22.14,21.845,21.853,603122,0
2014-10-23,21.923,22.078,21.862,21.957,555432,0
2014-10-24,21.966,22.059,21.862,22.008,539241,0
2014-10-27,22.018,22.199,21.966,22.199,617796,0
2014-10-28,22.252,22.384,22.105,22.384,549100,0
2014-10-29,22.306,22.546,21.566,22.173,918682,0
2014-10-30,22.157,22.306,21.905,22.296,952837,0
2014-10-31,22.452,22.529,22.237,22.477,1115430,0
2014-11-03,22.487,23.034,22.425,23.017,1674405,0
2014-11-04,23.199,23.399,23.034,23.215,1522255,0
2014-11-05,23.276,23.364,23.121,23.241,712622,0
2014-11-06,23.313,23.345,23.077,23.163,1214173,0
2014-11-07,23.225,23.313,22.748,23.232,1111685,0
2014-11-10,23.19,23.442,23.104,23.39,978833,0
2014-11-11,23.442,23.538,23.285,23.432,1189355,0
2014-11-12,23.442,23.563,23.225,23.267,1151731,0
2014-11-13,23.241,23.442,23.182,23.215,654295,0
2014-11-14,23.199,23.207,22.729,22.748,1630169,0
2014-11-17,22.67,22.894,22.614,22.729,969166,0
2014-11-18,22.789,22.852,22.653,22.712,2112927,0
2014-11-19,22.816,22.816,22.565,22.614,1035968,0
2014-11-20,22.575,22.766,22.521,22.702,634384,0
2014-11-21,22.869,22.92,22.679,22.781,651313,0
2014-11-24,22.92,23.113,22.852,23.077,667475,0
2014-11-25,23.017,23.207,23.017,23.139,869109,0
2014-11-26,23.215,23.509,23.026,23.468,818000,0
2014-11-28,23.408,23.833,23.345,23.684,548692,0
2014-12-01,23.702,23.763,23.241,23.241,864698,0
2014-12-02,23.139,23.518,22.92,23.45,861064,0
2014-12-03,23.45,23.616,23.25,23.46,502686,0
2014-12-04,23.46,23.754,23.32,23.641,943652,0
2014-12-05,23.556,23.747,23.313,23.737,1009908,0
2014-12-08,23.778,24.172,23.754,23.954,1148148,0
2014-12-09,23.814,24.267,23.754,24.198,1200691,0
2014-12-10,24.143,24.198,23.954,24.006,915005,0
2014-12-11,24.041,24.206,23.937,24.119,736686,0
2014-12-12,23.978,24.257,23.978,24.119,906908,0
2014-12-15,24.127,24.162,23.684,23.833,1008301,0
2014-12-16,23.824,23.954,23.556,23.833,1024574,0
2014-12-17,23.849,24.484,23.763,24.457,1127594,0
2014-12-18,24.682,24.682,24.362,24.484,1083866,0
2014-12-19,24.439,24.604,24.143,24.189,2810761,0
2014-12-22,24.206,24.65,24.103,24.613,1033798,0
2014-12-23,24.657,25.005,24.476,24.934,1013765,0
2014-12-24,24.883,25.169,24.883,24.909,368978,0
2014-12-26,24.952,25.352,24.952,25.117,381789,0
2014-12-29,25.134,25.541,25.134,25.491,529435,0
2014-12-30,25.403,25.561,25.316,25.525,762883,0
2014-12-31,25.541,25.767,24.909,24.952,906861,0
2015-01-02,25.022,25.346,25.013,25.275,576993,0
2015-01-05,25.32,25.723,25.084,25.504,862353,0
2015-01-06,25.523,25.812,25.241,25.627,720995,0
2015-01-07,25.733,26.127,25.601,26.083,615457,0
2015-01-08,26.144,26.286,25.889,26.022,736039,0
2015-01-09,25.926,26.415,25.846,25.976,597587,0
2015-01-12,26.064,26.301,25.96,26.074,676919,0
2015-01-13,26.206,26.216,25.679,25.943,789906,0
2015-01-14,25.704,26.169,25.704,26.135,1017673,0
2015-01-15,26.197,26.248,25.758,26.223,1601514,0
2015-01-16,26.239,26.617,26.1,26.59,828362,0
2015-01-20,26.336,26.721,26.135,26.415,1072043,0
2015-01-21,26.39,26.406,26.216,26.31,803552,0
2015-01-22,26.441,26.879,26.286,26.879,920648,0
2015-01-23,26.966,27.336,26.924,26.958,960752,0
2015-01-26,26.966,27.556,26.652,27.547,734448,0
2015-01-27,27.458,27.659,27.336,27.371,556114,0
2015-01-28,27.43,27.634,27.273,27.291,554872,0
2015-01-29,27.229,27.38,26.914,27.3,366928,0
2015-01-30,27.204,27.273,26.749,26.774,501531,0
2015-02-02,26.423,26.423,25.742,26.31,717462,0
2015-02-03,26.31,26.844,26.239,26.582,916676,0
2015-02-04,26.6,26.617,26.345,26.501,420277,0
2015-02-05,26.493,26.8,26.415,26.774,413761,0
2015-02-06,26.765,26.774,25.53,25.951,1427615,0
2015-02-09,25.896,26.022,25.523,25.566,883316,0
2015-02-10,25.478,25.627,25.144,25.601,781855,0
2015-02-11,25.574,25.803,25.224,25.275,771892,0
2015-02-12,25.443,25.523,25.206,25.356,421445,0
2015-02-13,25.364,25.644,25.144,25.557,594689,0
2015-02-17,25.426,25.803,25.311,25.478,664538,0
2015-02-18,25.451,25.663,25.022,25.644,445932,0
2015-02-19,25.547,25.547,24.872,24.979,617204,0
2015-02-20,24.969,25.259,24.934,25.084,534165,0
2015-02-23,25.136,25.407,24.961,25.39,460841,0
2015-02-24,25.364,25.364,24.609,24.822,500660,0
2015-02-25,24.847,24.979,24.717,24.776,451479,0
2015-02-26,24.785,24.785,24.339,24.647,539191,0
2015-02-27,24.637,24.847,24.444,24.812,367808,0
2015-03-02,24.768,25.399,24.768,25.048,434296,0
2015-03-03,25.022,25.048,24.68,24.961,396175,0
2015-03-04,24.925,25.084,24.672,24.76,604591,0
2015-03-05,24.892,25.197,24.619,24.663,492622,0
2015-03-06,24.6,24.6,23.436,23.77,644197,0
2015-03-09,23.892,24.075,23.56,23.63,772603,0
2015-03-10,23.56,23.812,23.269,23.297,1345919,0
2015-03-11,23.33,23.41,22.989,23.121,1624761,0
2015-03-12,23.234,23.568,23.164,23.523,1280749,0
2015-03-13,23.489,23.674,23.367,23.622,458608,0
2015-03-16,23.682,24.034,23.576,23.9,516247,0
2015-03-17,23.674,24.066,23.612,23.892,751259,0
2015-03-18,23.919,24.629,23.744,24.577,628104,0
2015-03-19,24.479,24.822,24.28,24.592,451075,0
2015-03-20,24.717,25.399,24.489,25.295,1033297,0
2015-03-23,25.295,25.627,25.136,25.373,694989,0
2015-03-24,25.329,25.426,25.1,25.136,658921,0
2015-03-25,25.17,25.426,24.723,24.76,420714,0
2015-03-26,24.672,24.925,24.349,24.427,368441,0
2015-03-27,24.417,24.822,24.366,24.619,502551,0
2015-03-30,24.752,25.084,24.583,24.996,331116,0
2015-03-31,24.952,25.048,24.637,24.68,403947,0
2015-04-01,24.701,24.904,24.452,24.701,461859,0
2015-04-02,24.55,25.064,24.55,24.929,309825,0
2015-04-06,24.966,25.186,24.841,25.064,245284,0
2015-04-07,25.027,25.027,24.621,24.726,401494,0
2015-04-08,24.826,24.922,24.656,24.78,315820,0
2015-04-09,24.672,24.682,24.091,24.142,351759,0
2015-04-10,24.302,25.002,24.302,24.656,678883,0
2015-04-13,24.584,24.763,24.584,24.656,671877,0
2015-04-14,24.745,24.85,24.639,24.726,735400,0
2015-04-15,24.858,24.858,24.532,24.584,467217,0
2015-04-16,24.505,24.649,24.278,24.578,350904,0
2015-04-17,24.452,24.55,24.151,24.248,818482,0
2015-04-20,24.338,24.381,24.053,24.222,713023,0
2015-04-21,24.268,24.479,24.045,24.4,581984,0
2015-04-22,24.409,24.682,24.205,24.232,507165,0
2015-04-23,24.222,24.31,24.038,24.063,315026,0
2015-04-24,24.081,24.286,23.992,24.197,320996,0
2015-04-27,24.197,24.489,24.101,24.258,364537,0
2015-04-28,24.222,24.505,24.038,24.31,384996,0
2015-04-29,24.101,24.222,23.789,23.799,449651,0
2015-04-30,23.754,23.771,22.958,23.18,843801,0
2015-05-01,23.18,24.178,23.047,23.771,787848,0
2015-05-04,23.922,24.214,23.771,23.843,517246,0
2015-05-05,23.807,23.815,23.151,23.276,486387,0
2015-05-06,23.249,23.417,23.1,23.313,460746,0
2015-05-07,23.338,23.799,23.223,23.603,437774,0
2015-05-08,23.922,24.4,23.825,23.975,334355,0
2015-05-11,23.815,24.101,23.543,23.593,340007,0
2015-05-12,23.453,23.904,23.223,23.799,390348,0
2015-05-13,23.958,24.108,23.392,23.425,365440,0
2015-05-14,23.417,23.763,23.375,23.754,628358,0
2015-05-15,23.807,24.142,23.727,24.045,295843,0
2015-05-18,23.895,24.045,23.613,23.949,464864,0
2015-05-19,23.71,24.108,23.71,23.966,297619,0
2015-05-20,24.038,24.278,23.922,24.124,573649,0
2015-05-21,24.197,24.214,23.983,24.133,364874,0
2015-05-22,24.063,24.328,23.86,24.133,421505,0
2015-05-26,24.101,24.171,23.869,24.038,416659,0
2015-05-27,24.091,24.39,23.966,24.31,439928,0
2015-05-28,24.278,24.471,24.171,24.4,416341,0
2015-05-29,24.444,24.444,23.807,23.931,1126045,0
2015-06-01,23.949,24.31,23.94,24.278,479092,0
2015-06-02,24.161,24.205,23.887,24.188,372128,0
2015-06-03,24.151,24.151,23.692,23.931,556922,0
2015-06-04,23.887,24.038,23.719,23.975,379343,0
2015-06-05,23.799,24.053,23.463,23.825,424556,0
2015-06-08,23.86,23.86,23.623,23.683,470563,0
2015-06-09,23.647,23.754,23.188,23.259,533562,0
2015-06-10,23.267,23.71,23.17,23.513,766696,0
2015-06-11,23.631,23.665,23.383,23.533,525634,0
2015-06-12,23.445,23.593,23.24,23.285,500742,0
2015-06-15,23.276,23.425,23.188,23.223,541773,0
2015-06-16,23.249,23.294,23.053,23.24,1041612,0
2015-06-17,23.313,23.505,23.063,23.453,804806,0
2015-06-18,23.445,23.983,23.41,23.789,985433,0
2015-06-19,23.736,23.913,23.552,23.815,911170,0
2015-06-22,23.815,24.03,23.639,23.647,494639,0
2015-06-23,23.523,23.692,23.276,23.417,661125,0
2015-06-24,23.498,23.603,22.965,22.965,1018101,0
2015-06-25,22.958,23.135,22.55,22.71,1043758,0
2015-06-26,22.736,22.886,22.508,22.55,5190084,0
2015-06-29,22.559,22.797,21.869,21.886,1193304,0
2015-06-30,21.992,21.992,21.587,21.648,737081,0
2015-07-01,21.693,21.95,21.542,21.95,853750,0
2015-07-02,22.166,22.382,21.995,22.051,685851,0
2015-07-06,21.88,22.391,21.737,22.382,1159515,0
2015-07-07,22.488,22.847,22.488,22.79,661814,0
2015-07-08,22.588,22.829,22.523,22.809,554268,0
2015-07-09,22.97,23.132,22.767,22.809,1291432,0
2015-07-10,22.88,23.148,22.775,22.953,981765,0
2015-07-13,23.123,23.426,22.937,23.087,1026370,0
2015-07-14,23.141,23.284,22.988,23.213,799821,0
2015-07-15,23.069,23.41,22.918,23.383,728949,0
2015-07-16,23.482,23.722,23.463,23.669,569026,0
2015-07-17,23.625,23.732,23.463,23.722,782438,0
2015-07-20,23.642,23.856,23.596,23.687,829390,0
2015-07-21,23.659,23.811,23.436,23.545,723300,0
2015-07-22,23.482,23.687,23.454,23.498,336048,0
2015-07-23,23.463,23.463,22.847,22.937,508993,0
2015-07-24,22.908,23.123,22.829,22.946,370146,0
2015-07-27,22.927,23.158,22.927,23.034,473779,0
2015-07-28,23.087,23.239,22.927,23.059,523416,0
2015-07-29,23.078,23.596,22.856,23.436,694792,0
2015-07-30,23.168,23.535,22.988,23.365,770922,0
2015-07-31,23.507,23.804,23.49,23.616,691997,0
2015-08-03,23.669,23.856,23.562,23.741,253923,0
2015-08-04,23.732,23.865,23.418,23.49,360643,0
2015-08-05,23.535,23.545,23.097,23.178,442139,0
2015-08-06,23.106,23.293,22.719,23.178,945620,0
2015-08-07,23.05,23.32,22.927,23.106,730678,0
2015-08-10,23.213,23.32,22.89,22.97,640686,0
2015-08-11,22.946,23.463,22.927,23.418,527524,0
2015-08-12,23.275,23.49,23.059,23.473,501837,0
2015-08-13,23.463,23.695,23.141,23.606,491553,0
2015-08-14,23.535,23.704,23.32,23.695,545884,0
2015-08-17,23.659,23.848,23.463,23.83,401673,0
2015-08-18,23.732,23.92,23.651,23.687,363103,0
2015-08-19,23.49,23.713,23.383,23.49,479144,0
2015-08-20,23.375,23.446,23.195,23.258,586019,0
2015-08-21,22.89,23.213,22.667,22.872,757285,0
2015-08-24,21.539,22.335,21.362,21.575,1168903,0
2015-08-25,22.399,22.399,20.887,20.905,713798,0
2015-08-26,21.387,21.458,20.922,21.415,636325,0
2015-08-27,21.505,21.727,21.219,21.612,767123,0
2015-08-28,21.585,21.665,21.235,21.458,1086290,0
2015-08-31,21.405,21.522,21.011,21.029,854320,0
2015-09-01,20.521,20.94,20.502,20.637,565448,0
2015-09-02,20.841,20.95,20.637,20.833,468970,0
2015-09-03,21.244,21.396,20.958,21.02,572044,0
2015-09-04,20.771,20.905,20.412,20.601,429955,0
2015-09-08,20.869,21.02,20.717,20.841,553263,0
2015-09-09,20.976,20.976,20.493,20.512,513574,0
2015-09-10,20.493,20.833,20.483,20.61,466174,0
2015-09-11,20.546,21.029,20.53,21.029,363996,0
2015-09-14,21.049,21.12,20.913,20.94,507876,0
2015-09-15,20.986,21.182,20.841,21.1,306010,0
2015-09-16,21.155,21.558,21.155,21.486,310001,0
2015-09-17,21.425,22.058,21.316,21.62,522076,0
2015-09-18,21.37,21.835,21.307,21.539,851528,0
2015-09-21,21.638,21.888,21.575,21.737,382331,0
2015-09-22,21.603,21.791,21.37,21.405,521177,0
2015-09-23,21.486,21.612,21.155,21.477,697812,0
2015-09-24,21.425,21.665,20.932,21.155,737269,0
2015-09-25,21.262,21.647,21.12,21.505,573720,0
2015-09-28,21.378,21.505,20.986,21.182,471873,0
2015-09-29,21.254,21.334,21.075,21.191,1098810,0
2015-09-30,21.378,21.629,21.191,21.299,1194953,0
2015-10-01,21.378,21.467,21.075,21.378,675563,0
2015-10-02,21.263,21.661,21.019,21.58,635811,0
2015-10-05,21.661,22.086,21.634,22.077,553285,0
2015-10-06,22.058,22.194,21.906,22.132,685434,0
2015-10-07,22.241,22.649,22.123,22.649,737819,0
2015-10-08,22.619,22.947,22.538,22.939,369241,0
2015-10-09,22.939,23.037,22.801,22.919,368136,0
2015-10-12,23.001,23.272,22.973,23.182,576270,0
2015-10-13,23.119,23.3,22.882,22.973,310555,0
2015-10-14,23.01,23.091,22.783,22.81,542867,0
2015-10-15,22.892,23.144,22.676,23.144,222583,0
2015-10-16,23.163,23.373,23.053,23.363,251981,0
2015-10-19,23.309,23.617,23.309,23.607,335294,0
2015-10-20,23.515,23.761,23.482,23.652,306118,0
2015-10-21,23.661,23.815,23.498,23.525,232973,0
2015-10-22,23.617,23.942,23.525,23.878,389137,0
2015-10-23,23.932,24.097,23.579,23.807,497221,0
2015-10-26,23.834,23.924,23.588,23.787,426490,0
2015-10-27,23.77,23.878,23.425,23.761,333433,0
2015-10-28,23.744,24.041,23.472,24.005,467603,0
2015-10-29,23.851,24.005,23.761,23.851,286132,0
2015-10-30,23.924,24.186,23.807,23.897,565078,0
2015-11-02,23.924,24.222,23.851,24.176,485114,0
2015-11-03,24.087,24.122,23.815,23.851,428369,0
2015-11-04,23.906,24.024,23.68,23.761,350800,0
2015-11-05,23.778,24.205,23.626,24.195,375100,0
2015-11-06,23.807,23.906,23.463,23.897,676704,0
2015-11-09,23.724,23.915,23.163,23.263,505450,0
2015-11-10,23.282,23.652,23.282,23.588,466829,0
2015-11-11,23.607,23.761,23.507,23.617,202912,0
2015-11-12,23.515,23.661,23.373,23.416,394107,0
2015-11-13,23.399,23.545,22.964,22.973,360841,0
2015-11-16,23.01,23.373,22.857,23.373,373884,0
2015-11-17,23.3,23.579,23.173,23.399,418090,0
2015-11-18,23.453,23.671,23.282,23.643,277842,0
2015-11-19,23.643,23.869,23.597,23.688,305250,0
2015-11-20,23.851,24.097,23.706,24.041,369795,0
2015-11-23,23.987,24.222,23.942,24.077,271875,0
2015-11-24,23.932,24.232,23.77,24.205,383056,0
2015-11-25,24.222,24.385,24.097,24.33,281821,0
2015-11-27,24.321,24.601,24.287,24.494,222915,0
2015-11-30,24.567,24.656,24.278,24.35,511699,0
2015-12-01,24.412,24.621,24.412,24.582,360976,0
2015-12-02,24.639,24.683,23.86,23.924,382969,0
2015-12-03,23.825,23.834,23.381,23.409,446624,0
2015-12-04,23.472,23.932,23.416,23.671,378082,0
2015-12-07,23.607,23.643,23.373,23.579,324922,0
2015-12-08,23.482,23.851,23.453,23.671,264147,0
2015-12-09,23.579,23.815,23.399,23.515,375320,0
2015-12-10,23.525,23.634,23.217,23.282,357306,0
2015-12-11,22.982,23.263,22.919,23.173,466497,0
2015-12-14,23.137,23.309,22.91,23.144,401710,0
2015-12-15,23.29,23.57,23.29,23.482,402839,0
2015-12-16,23.597,23.915,23.445,23.787,582651,0
2015-12-17,23.626,23.815,23.425,23.525,620228,0
2015-12-18,23.535,23.535,23.02,23.029,1391313,0
2015-12-21,23.182,23.217,22.767,23.082,498437,0
2015-12-22,23.137,23.335,23.063,23.082,548188,0
2015-12-23,23.153,23.254,23.082,23.254,426932,0
2015-12-24,23.245,23.381,23.163,23.29,211968,0
2015-12-28,23.235,23.425,23.091,23.399,1463220,0
2015-12-29,23.525,23.888,23.472,23.888,457347,0
2015-12-30,23.834,23.991,23.661,23.761,525433,0
2015-12-31,23.761,23.81,23.416,23.463,808284,0
2016-01-04,23.227,23.254,22.652,22.733,1047313,0
2016-01-05,22.771,23.72,22.771,23.666,1422381,0
2016-01-06,23.465,23.965,23.383,23.866,1123618,0
2016-01-07,23.326,23.591,23.227,23.475,1013014,0
2016-01-08,23.621,23.758,22.906,22.935,872175,0
2016-01-11,22.953,23.263,22.861,23.045,468464,0
2016-01-12,23.291,23.291,22.642,22.786,776784,0
2016-01-13,22.861,22.916,22.404,22.476,919005,0
2016-01-14,22.539,22.705,22.192,22.304,748250,0
2016-01-15,21.847,22.248,21.754,22.212,948278,0
2016-01-19,22.404,22.752,22.304,22.612,526443,0
2016-01-20,22.275,22.815,21.718,22.522,789945,0
2016-01-21,22.696,23.026,22.387,22.579,700890,0
2016-01-22,22.825,23.319,22.539,23.254,894303,0
2016-01-25,23.2,23.518,22.988,23.08,659011,0
2016-01-26,23.235,23.621,23.2,23.621,842138,0
2016-01-27,23.591,23.611,23.2,23.41,524146,0
2016-01-28,23.557,23.692,23.217,23.301,354756,0
2016-01-29,23.484,24.26,23.383,24.233,831979,0
2016-02-01,24.113,24.607,23.967,24.425,652231,0
2016-02-02,24.313,24.434,24.068,24.378,783168,0
2016-02-03,24.571,24.882,24.392,24.781,845475,0
2016-02-04,24.661,25.036,24.544,24.882,938395,0
2016-02-05,24.763,25.257,24.544,24.68,1038920,0
2016-02-08,24.544,24.544,23.749,24.26,809013,0
2016-02-09,23.94,24.297,23.783,24.097,581890,0
2016-02-10,24.187,24.617,23.904,23.913,801012,0
2016-02-11,23.629,23.913,23.484,23.657,640592,0
2016-02-12,23.84,24.049,23.647,24.004,610950,0
2016-02-16,24.196,24.343,23.909,24.177,625950,0
2016-02-17,24.28,24.588,24.17,24.214,1066900,0
2016-02-18,24.25,24.434,24.009,24.361,738619,0
2016-02-19,24.323,24.498,24.182,24.443,672284,0
2016-02-22,24.69,25.046,24.58,24.671,829583,0
2016-02-23,24.652,24.902,24.452,24.627,526273,0
2016-02-24,24.479,24.818,24.228,24.79,437031,0
2016-02-25,24.927,25.166,24.882,25.166,336662,0
2016-02-26,25.166,25.311,24.725,24.725,357879,0
2016-02-29,24.754,25.046,24.588,24.617,414378,0
2016-03-01,24.781,25.184,24.718,25.184,393668,0
2016-03-02,25.11,25.339,25.11,25.311,401663,0
2016-03-03,25.358,25.504,25.092,25.128,562499,0
2016-03-04,25.1,25.265,24.955,25.265,325771,0
2016-03-07,25.138,25.402,25.075,25.402,285442,0
2016-03-08,25.339,25.339,24.872,24.973,310251,0
2016-03-09,25.01,25.366,24.96,25.147,147936,0
2016-03-10,25.23,25.402,24.627,24.902,166026,0
2016-03-11,25.166,25.422,25.092,25.402,464607,0
2016-03-14,25.394,25.467,25.202,25.376,208373,0
2016-03-15,25.274,25.339,25.12,25.303,231839,0
2016-03-16,25.166,25.596,25.138,25.513,246129,0
2016-03-17,25.605,25.813,25.476,25.704,592397,0
2016-03-18,25.759,25.895,25.402,25.402,738519,0
2016-03-21,25.339,25.402,24.763,24.818,499678,0
2016-03-22,24.79,24.955,24.709,24.872,406640,0
2016-03-23,24.955,24.985,24.479,24.68,486496,0
2016-03-24,24.607,24.607,24.387,24.434,469676,0
2016-03-28,24.506,24.735,24.343,24.735,987571,0
2016-03-29,24.725,25.169,24.718,25.147,854192,0
2016-03-30,25.22,25.431,25.157,25.303,451736,0
2016-03-31,25.303,25.358,25.056,25.339,628062,0
2016-04-01,25.449,25.559,25.248,25.523,626895,0
2016-04-04,25.566,25.686,25.492,25.622,539837,0
2016-04-05,25.501,25.622,25.252,25.299,634037,0
2016-04-06,25.224,25.622,25.141,25.454,948616,0
2016-04-07,25.334,25.364,25.038,25.233,611819,0
2016-04-08,25.326,25.432,25.197,25.334,417969,0
2016-04-11,25.344,25.566,25.197,25.39,453942,0
2016-04-12,25.428,25.94,25.359,25.927,535423,0
2016-04-13,26.055,26.055,25.754,26,590561,0
2016-04-14,25.991,25.991,25.622,25.862,438526,0
2016-04-15,25.88,26.223,25.872,26.102,294409,0
2016-04-18,26.102,26.139,25.872,25.982,189852,0
2016-04-19,25.982,26.084,25.852,26.01,146929,0
2016-04-20,25.982,25.982,25.299,25.299,267698,0
2016-04-21,25.316,25.557,24.993,25.15,370609,0
2016-04-22,25.214,25.359,24.998,25.021,541028,0
2016-04-25,24.854,25.214,24.789,25.214,512818,0
2016-04-26,25.252,25.501,25.072,25.39,400298,0
2016-04-27,25.289,25.473,25.103,25.454,254836,0
2016-04-28,25.27,25.52,25.27,25.381,205973,0
2016-04-29,25.326,25.326,24.946,25.16,588888,0
2016-05-02,24.993,25.52,24.614,25.437,413551,0
2016-05-03,25.289,25.364,25.086,25.299,301695,0
2016-05-04,25.214,25.945,25.145,25.824,309746,0
2016-05-05,25.815,25.935,25.659,25.907,351573,0
2016-05-06,25.889,26.074,25.574,26.074,472566,0
2016-05-09,26.046,26.333,26.019,26.175,361491,0
2016-05-10,26.342,26.472,26.046,26.184,289319,0
2016-05-11,26.036,26.111,25.483,25.659,387384,0
2016-05-12,25.686,25.889,25.464,25.852,552660,0
2016-05-13,25.676,25.676,24.919,24.984,785143,0
2016-05-16,24.956,25.464,24.946,25.354,842758,0
2016-05-17,25.344,25.344,24.43,24.624,913022,0
2016-05-18,24.578,24.643,23.958,24.253,702576,0
2016-05-19,24.115,24.356,23.708,24.317,475000,0
2016-05-20,24.411,24.659,24.235,24.643,473947,0
2016-05-23,24.707,24.78,24.411,24.763,551342,0
2016-05-24,24.91,25.205,24.845,25.077,716009,0
2016-05-25,25.021,25.021,24.698,24.771,381473,0
2016-05-26,24.753,24.919,24.643,24.91,331477,0
2016-05-27,24.836,25.205,24.836,25.067,306342,0
2016-05-31,25.03,25.03,24.763,24.828,493313,0
2016-06-01,24.808,25.141,24.78,25.141,293995,0
2016-06-02,25.038,25.437,25.038,25.399,341893,0
2016-06-03,25.539,25.763,25.447,25.714,315105,0
2016-06-06,25.659,25.843,25.372,25.52,254482,0
2016-06-07,25.584,25.768,25.529,25.714,363909,0
2016-06-08,25.714,27.719,25.113,25.306,1345771,0
2016-06-09,25.214,25.52,24.05,24.172,3431072,0
2016-06-10,24.115,24.179,23.634,23.764,1259949,0
2016-06-13,24.337,25.038,23.976,24.392,1826690,0
2016-06-14,24.734,24.836,24.292,24.836,1474595,0
2016-06-15,24.798,25.103,24.798,24.974,645389,0
2016-06-16,24.863,25.058,24.717,25.012,497860,0
2016-06-17,24.965,25.16,24.798,24.984,854550,0
2016-06-20,25.141,25.326,25.058,25.095,267637,0
2016-06-21,25.205,25.205,24.974,24.993,475742,0
2016-06-22,25.048,25.103,24.669,24.753,401696,0
2016-06-23,24.789,24.946,24.789,24.828,390514,0
2016-06-24,24.485,24.928,24.226,24.789,606016,0
2016-06-27,24.669,25.048,24.416,24.956,524617,0
2016-06-28,25.197,25.557,25.067,25.483,305324,0
2016-06-29,25.603,25.917,25.603,25.733,290754,0
2016-06-30,25.759,25.897,25.574,25.897,466733,0
2016-07-01,26,26.129,25.714,25.935,381227,0
2016-07-05,25.869,26.306,25.869,26.194,386173,0
2016-07-06,26.129,26.269,25.924,26.11,290683,0
2016-07-07,26.035,26.139,25.653,25.895,678206,0
2016-07-08,26.054,26.344,25.98,26.296,501848,0
2016-07-11,26.289,26.652,26.083,26.531,489052,0
2016-07-12,26.436,26.536,26.259,26.466,566671,0
2016-07-13,26.597,26.82,26.502,26.801,345373,0
2016-07-14,26.698,26.764,26.391,26.597,299671,0
2016-07-15,26.558,26.681,26.306,26.475,311080,0
2016-07-18,26.419,26.615,26.419,26.521,296579,0
2016-07-19,26.502,26.698,26.361,26.69,414608,0
2016-07-20,26.632,27.007,26.558,26.867,520344,0
2016-07-21,26.773,27.11,26.661,27.053,589809,0
2016-07-22,27.11,27.721,27.11,27.66,856239,0
2016-07-25,27.716,27.932,27.586,27.913,1089693,0
2016-07-26,27.988,27.997,27.753,27.903,394881,0
2016-07-27,27.939,28.079,27.679,27.903,913531,0
2016-07-28,27.913,28.398,27.828,28.268,628175,0
2016-07-29,27.997,28.425,27.417,28.388,669869,0
2016-08-01,28.089,28.351,27.823,27.932,588889,0
2016-08-02,27.903,28.062,27.399,27.558,592121,0
2016-08-03,27.501,27.683,27.296,27.548,480334,0
2016-08-04,27.614,27.707,27.454,27.576,242740,0
2016-08-05,27.604,27.632,27.436,27.548,312527,0
2016-08-08,27.576,27.726,27.464,27.623,373773,0
2016-08-09,27.66,27.66,27.483,27.614,283065,0
2016-08-10,27.697,27.772,27.361,27.51,284504,0
2016-08-11,27.52,27.576,26.952,27.165,401364,0
2016-08-12,27.184,27.594,27.184,27.343,437065,0
2016-08-15,27.426,27.51,27.062,27.146,375507,0
2016-08-16,27.1,27.119,26.451,26.502,358453,0
2016-08-17,26.493,26.717,26.269,26.698,468319,0
2016-08-18,26.698,26.904,26.493,26.597,368460,0
2016-08-19,26.521,26.577,26.149,26.223,426731,0
2016-08-22,26.223,26.886,26.223,26.847,597739,0
2016-08-23,26.904,27.09,26.652,26.83,549000,0
2016-08-24,26.847,26.922,26.54,26.782,443678,0
2016-08-25,26.782,27.296,26.782,27.203,430048,0
2016-08-26,27.286,27.52,26.661,26.895,474057,0
2016-08-29,27.017,27.316,26.987,27.175,437943,0
2016-08-30,27.11,27.128,26.726,27.082,790079,0
2016-08-31,27.128,27.138,26.811,26.961,699898,0
2016-09-01,26.932,26.997,26.69,26.83,400915,0
2016-09-02,27.007,27.529,26.847,27.035,799710,0
2016-09-06,27.11,27.51,26.876,27.492,440245,0
2016-09-07,27.539,27.651,27.389,27.604,378737,0
2016-09-08,27.474,27.483,27.212,27.316,249035,0
2016-09-09,26.942,26.942,26.101,26.101,528134,0
2016-09-12,26.11,26.484,26.083,26.279,479048,0
2016-09-13,26.045,26.194,25.616,25.774,521220,0
2016-09-14,25.895,26.008,25.448,25.475,374919,0
2016-09-15,25.495,25.592,25.299,25.532,256684,0
2016-09-16,25.504,25.56,25.262,25.523,580000,0
2016-09-19,25.578,25.709,25.466,25.568,484089,0
2016-09-20,25.578,25.794,25.482,25.504,368644,0
2016-09-21,25.495,25.869,25.242,25.804,371226,0
2016-09-22,26.054,26.587,26.031,26.587,312411,0
2016-09-23,26.446,26.746,26.194,26.681,227631,0
2016-09-26,26.717,26.961,26.638,26.707,268397,0
2016-09-27,26.83,27.025,26.41,26.484,291502,0
2016-09-28,26.466,26.671,26.335,26.652,317187,0
2016-09-29,26.615,26.615,26.11,26.232,259248,0
2016-09-30,26.436,26.436,25.839,25.878,426731,0
2016-10-03,25.812,25.849,25.42,25.54,810324,0
2016-10-04,25.548,25.548,24.954,25.19,382550,0
2016-10-05,25.228,25.228,24.492,24.624,336468,0
2016-10-06,24.482,24.69,24.043,24.529,245366,0
2016-10-07,24.7,24.888,24.321,24.463,474620,0
2016-10-10,24.519,24.822,24.421,24.614,204944,0
2016-10-11,24.624,24.69,24.331,24.519,221880,0
2016-10-12,24.548,24.963,24.548,24.802,371743,0
2016-10-13,24.726,25.17,24.718,24.916,357937,0
2016-10-14,24.888,25.038,24.66,24.726,202136,0
2016-10-17,24.793,24.954,24.7,24.718,205970,0
2016-10-18,24.84,25.038,24.746,24.802,154396,0
2016-10-19,24.7,24.944,24.548,24.802,207627,0
2016-10-20,24.812,24.898,24.492,24.718,123391,0
2016-10-21,24.538,24.859,24.492,24.802,160580,0
2016-10-24,24.935,25.086,24.793,24.982,200844,0
2016-10-25,24.878,24.954,24.624,24.726,250687,0
2016-10-26,24.634,24.634,24.113,24.142,287392,0
2016-10-27,24.086,24.086,23.256,23.313,488885,0
2016-10-28,23.435,23.595,22.925,23.123,507773,0
2016-10-31,23.19,23.558,23.095,23.519,619518,0
2016-11-01,23.453,23.453,22.822,22.944,490419,0
2016-11-02,23.039,23.123,22.577,22.604,375644,0
2016-11-03,22.604,22.76,22.445,22.501,258432,0
2016-11-04,22.547,22.67,22.501,22.501,302230,0
2016-11-07,22.784,23.049,22.653,22.935,344898,0
2016-11-08,22.925,23.077,22.822,22.991,307639,0
2016-11-09,22.538,23.123,22.142,22.991,423068,0
2016-11-10,23.001,23.445,22.33,23.049,479125,0
2016-11-11,23.077,23.642,23.067,23.359,664180,0
2016-11-14,23.331,23.798,23.151,23.699,512386,0
2016-11-15,23.841,24,23.379,23.549,276591,0
2016-11-16,23.549,23.69,23.195,23.379,452942,0
2016-11-17,23.407,23.576,22.982,23.029,364880,0
2016-11-18,23.039,23.217,22.898,22.973,493102,0
2016-11-21,23.049,23.274,22.596,22.643,817637,0
2016-11-22,22.746,23.19,22.511,23.19,582761,0
2016-11-23,23.181,23.463,22.765,22.963,709282,0
2016-11-25,22.973,23.067,22.784,22.963,817965,0
2016-11-28,22.973,23.331,22.869,23.049,852695,0
2016-11-29,22.973,23.34,22.888,23.095,867254,0
2016-11-30,22.822,22.888,22.435,22.689,847573,0
2016-12-01,22.53,22.648,22.152,22.322,904206,0
2016-12-02,22.463,22.831,22.33,22.359,475289,0
2016-12-05,22.415,22.727,22.33,22.699,690804,0
2016-12-06,22.709,22.991,22.557,22.878,553885,0
2016-12-07,22.954,23.383,22.944,23.247,614987,0
2016-12-08,23.115,23.407,22.888,23.407,556593,0
2016-12-09,23.397,23.595,23.237,23.397,476190,0
2016-12-12,22.925,23.331,22.784,23.322,625473,0
2016-12-13,23.077,23.19,22.793,23.171,708582,0
2016-12-14,23.133,23.217,22.18,22.256,823482,0
2016-12-15,22.198,22.455,21.973,22.076,666912,0
2016-12-16,22.274,22.577,22.264,22.359,1376847,0
2016-12-19,22.547,22.653,22.359,22.521,698964,0
2016-12-20,22.501,22.596,22.359,22.53,671575,0
2016-12-21,22.455,22.72,22.105,22.114,773378,0
2016-12-22,22.086,22.123,21.661,21.887,577738,0
2016-12-23,21.887,21.929,21.642,21.727,429641,0
2016-12-27,21.878,21.954,21.689,21.699,457287,0
2016-12-28,21.699,21.737,21.228,21.396,1021461,0
2016-12-29,21.51,21.746,21.416,21.699,1018944,0
2016-12-30,21.718,22.237,21.642,22.152,675252,0
2017-01-03,22.274,22.274,21.746,22.029,694513,0
2017-01-04,22.079,22.587,22.017,22.557,860911,0
2017-01-05,22.404,22.872,22.079,22.719,1443687,0
2017-01-06,22.662,23.092,22.461,22.997,1092666,0
2017-01-09,23.437,23.437,22.671,22.701,2178043,0
2017-01-10,22.681,22.748,22.386,22.471,655343,0
2017-01-11,22.52,22.768,22.423,22.662,1146760,0
2017-01-12,22.691,22.853,22.404,22.768,477666,0
2017-01-13,22.778,23.007,22.624,22.748,363550,0
2017-01-17,22.805,23.035,22.729,22.987,466621,0
2017-01-18,22.968,23.043,22.863,22.978,315331,0
2017-01-19,22.911,22.968,22.577,22.644,566021,0
2017-01-20,22.537,22.748,22.537,22.738,458991,0
2017-01-23,22.671,22.786,22.51,22.748,457466,0
2017-01-24,22.778,22.892,22.644,22.853,557722,0
2017-01-25,22.853,22.94,22.775,22.882,399716,0
2017-01-26,22.901,22.94,22.796,22.882,378787,0
2017-01-27,22.94,22.997,22.471,22.529,521404,0
2017-01-30,22.51,22.537,22.233,22.414,496960,0
2017-01-31,22.356,23.054,22.356,22.959,542096,0
2017-02-01,22.959,23.102,22.639,22.653,430865,0
2017-02-02,22.768,22.92,22.681,22.882,348636,0
2017-02-03,22.968,23.207,22.5,22.892,589948,0
2017-02-06,22.882,22.968,22.557,22.624,492081,0
2017-02-07,22.587,22.782,22.49,22.557,495220,0
2017-02-08,22.567,22.671,22.414,22.5,392576,0
2017-02-09,22.52,22.825,22.471,22.805,334734,0
2017-02-10,22.825,23.179,22.706,23.141,261901,0
2017-02-13,23.198,23.303,22.796,22.844,302325,0
2017-02-14,22.805,22.94,22.529,22.748,396927,0
2017-02-15,22.537,22.537,22.146,22.193,452449,0
2017-02-16,22.156,22.28,22.012,22.118,661344,0
2017-02-17,22.27,22.327,21.85,22.319,938159,0
2017-02-21,22.28,22.49,22.252,22.471,512724,0
2017-02-22,22.471,22.547,22.109,22.185,497814,0
2017-02-23,22.252,22.337,22.012,22.26,873888,0
2017-02-24,22.252,22.309,21.678,21.888,658446,0
2017-02-27,21.908,22.109,21.745,21.917,711433,0
2017-02-28,21.888,22.032,21.572,21.649,796106,0
2017-03-01,21.678,21.678,21.152,21.238,767544,0
2017-03-02,21.171,21.372,21.037,21.286,661139,0
2017-03-03,21.315,21.315,20.751,20.923,728539,0
2017-03-06,20.885,20.933,20.559,20.693,540704,0
2017-03-07,20.674,20.827,20.388,20.435,955595,0
2017-03-08,20.368,20.388,19.833,19.843,1392378,0
2017-03-09,19.843,19.977,19.403,19.442,972681,0
2017-03-10,19.796,19.796,19.03,19.145,1565548,0
2017-03-13,19.412,19.604,19.26,19.393,1045993,0
2017-03-14,19.308,19.89,19.193,19.823,818538,0
2017-03-15,19.863,20.589,19.863,20.482,1328679,0
2017-03-16,20.465,20.646,20.368,20.54,990543,0
2017-03-17,20.607,20.674,20.215,20.646,1619739,0
2017-03-20,20.607,20.616,20.277,20.349,713680,0
2017-03-21,20.331,20.455,20.168,20.311,873946,0
2017-03-22,20.301,20.311,19.554,19.719,913465,0
2017-03-23,19.689,20.378,19.642,20.101,710336,0
2017-03-24,20.101,20.388,19.967,20.254,754381,0
2017-03-27,20.12,20.378,19.88,19.938,1806977,0
2017-03-28,19.947,20.177,19.756,20.148,929827,0
2017-03-29,20.11,20.244,19.996,20.148,480690,0
2017-03-30,20.148,20.415,20.005,20.407,572185,0
2017-03-31,20.368,20.626,20.368,20.549,694710,0
2017-04-03,20.549,20.827,20.473,20.683,1159592,0
2017-04-04,20.599,20.802,20.464,20.599,1384365,0
2017-04-05,20.648,20.696,20.298,20.338,1565944,0
2017-04-06,20.347,20.347,19.998,20.114,1109977,0
2017-04-07,20.182,20.26,19.979,20.066,747613,0
2017-04-10,20.124,20.405,19.975,20.318,543162,0
2017-04-11,20.289,20.686,20.23,20.628,589037,0
2017-04-12,20.59,20.749,20.512,20.608,418273,0
2017-04-13,20.618,20.696,20.482,20.59,370924,0
2017-04-17,20.57,20.909,20.57,20.861,459417,0
2017-04-18,20.87,21.403,20.87,21.335,1137685,0
2017-04-19,21.335,21.656,21.277,21.549,1304867,0
2017-04-20,21.539,21.549,21.355,21.452,878687,0
2017-04-21,21.51,21.52,21.123,21.2,934822,0
2017-04-24,21.297,21.345,20.54,20.59,1137433,0
2017-04-25,20.608,20.822,20.58,20.696,929749,0
2017-04-26,20.628,20.735,20.26,20.502,1325367,0
2017-04-27,20.783,20.831,20.414,20.522,1121939,0
2017-04-28,20.444,20.444,19.678,19.737,1101349,0
2017-05-01,19.659,20.087,19.533,20.017,618717,0
2017-05-02,19.988,20.26,19.863,20.26,844178,0
2017-05-03,20.27,20.27,19.344,19.416,803134,0
2017-05-04,19.339,19.339,18.651,19,1139921,0
2017-05-05,19.028,19.368,18.864,19.348,775924,0
2017-05-08,19.378,19.397,18.728,18.748,548620,0
2017-05-09,18.757,18.883,18.534,18.796,757785,0
2017-05-10,18.776,19.126,18.602,19.028,918465,0
2017-05-11,18.902,19.015,18.602,18.67,781493,0
2017-05-12,18.602,18.612,18.117,18.127,1052844,0
2017-05-15,18.107,18.437,17.962,18.049,893166,0
2017-05-16,17.991,18.001,17.284,17.362,1429745,0
2017-05-17,17.332,17.894,17.197,17.768,1945759,0
2017-05-18,17.778,18.098,17.488,18.069,1317469,0
2017-05-19,18.03,18.689,17.924,18.495,2105037,0
2017-05-22,18.534,18.621,18.021,18.117,1080868,0
2017-05-23,18.127,18.205,18.045,18.107,699015,0
2017-05-24,18.107,18.689,18.107,18.68,1323118,0
2017-05-25,18.718,18.874,18.447,18.447,843556,0
2017-05-26,18.447,18.467,17.962,18.079,657794,0
2017-05-30,18.059,18.224,17.547,17.594,710574,0
2017-05-31,17.623,17.72,17.25,17.42,1475307,0
2017-06-01,17.38,17.831,17.274,17.73,941542,0
2017-06-02,17.875,18.224,17.846,17.885,877819,0
2017-06-05,17.807,17.982,17.468,17.604,629235,0
2017-06-06,17.594,17.826,17.284,17.682,625037,0
2017-06-07,17.71,18.175,17.672,18.04,755988,0
2017-06-08,18.059,18.069,17.788,17.798,563442,0
2017-06-09,17.807,18.369,17.604,18.283,832668,0
2017-06-12,18.283,18.922,18.283,18.902,1598448,0
2017-06-13,18.854,19.271,18.534,18.922,869999,0
2017-06-14,19.086,19.217,18.306,18.409,1236263,0
2017-06-15,18.273,18.893,18.273,18.767,1276969,0
2017-06-16,18.66,18.67,17.972,18.243,1245224,0
2017-06-19,18.175,18.175,17.672,17.74,654775,0
2017-06-20,17.691,17.826,17.313,17.584,874441,0
2017-06-21,17.594,17.682,17.172,17.187,566783,0
2017-06-22,17.148,17.526,17.061,17.39,766343,0
2017-06-23,17.39,17.846,17.39,17.778,907368,0
2017-06-26,17.846,18.495,17.836,18.263,595266,0
2017-06-27,18.205,18.66,18.156,18.583,885181,0
2017-06-28,18.631,18.922,18.563,18.563,606693,0
2017-06-29,18.409,18.98,18.409,18.699,536760,0
2017-06-30,18.757,18.835,18.263,18.351,778146,0
2017-07-03,17.998,19.062,17.909,19.003,456786,0
2017-07-05,19.042,19.042,18.264,18.333,842854,0
2017-07-06,18.264,18.362,17.968,18.027,678256,0
2017-07-07,18.057,18.515,17.899,18.471,500738,0
2017-07-10,18.451,18.588,18.027,18.027,660155,0
2017-07-11,18.047,18.234,17.89,18.106,676429,0
2017-07-12,18.254,18.678,18.205,18.313,454119,0
2017-07-13,18.303,18.668,18.234,18.599,527570,0
2017-07-14,18.737,19.042,18.668,19.032,582787,0
2017-07-17,19.032,19.318,18.944,19.131,537446,0
2017-07-18,19.131,19.392,18.924,19.072,442183,0
2017-07-19,19.101,19.416,19.062,19.328,401411,0
2017-07-20,19.367,19.525,19.21,19.338,559613,0
2017-07-21,19.594,19.633,19.032,19.347,854402,0
2017-07-24,19.338,19.574,19.16,19.288,494097,0
2017-07-25,19.328,19.919,19.249,19.653,1100117,0
2017-07-26,19.682,20.076,19.682,19.919,498382,0
2017-07-27,19.554,21.249,19.515,21.062,977434,0
2017-07-28,21.071,21.071,19.87,19.978,1765454,0
2017-07-31,20.027,20.283,19.712,20.224,1150400,0
2017-08-01,20.273,20.697,20.254,20.569,696089,0
2017-08-02,20.539,20.539,20.047,20.185,767265,0
2017-08-03,20.224,20.48,20.067,20.205,664486,0
2017-08-04,20.264,20.648,20.175,20.5,700776,0
2017-08-07,20.53,20.884,20.411,20.796,597476,0
2017-08-08,20.677,20.933,20.47,20.599,452654,0
2017-08-09,20.697,20.845,20.48,20.697,731319,0
2017-08-10,20.618,20.628,20.264,20.293,545766,0
2017-08-11,20.155,20.155,19.742,19.929,618553,0
2017-08-14,20.067,20.569,19.791,20.431,541519,0
2017-08-15,20.293,20.293,19.86,19.939,413151,0
2017-08-16,19.968,20.273,19.899,20.047,709662,0
2017-08-17,19.978,20.145,19.815,19.85,568130,0
2017-08-18,19.663,19.732,19.362,19.643,1424636,0
2017-08-21,19.702,20.081,19.535,20.047,505874,0
2017-08-22,20.037,20.195,19.653,19.722,588152,0
2017-08-23,19.722,20.185,19.643,19.86,826457,0
2017-08-24,19.958,20.303,19.742,19.81,1024338,0
2017-08-25,19.909,20.254,19.525,20.126,719034,0
2017-08-28,20.126,20.283,19.722,19.791,667486,0
2017-08-29,19.81,19.939,19.511,19.673,488440,0
2017-08-30,19.633,19.909,19.387,19.81,312525,0
2017-08-31,19.85,20.017,19.742,19.82,440593,0
2017-09-01,19.82,20.205,19.732,20.136,391756,0
2017-09-05,20.185,20.293,19.756,19.879,440035,0
2017-09-06,19.968,20.421,19.939,20.145,524252,0
2017-09-07,20.224,20.323,19.929,20.145,635271,0
2017-09-08,20.067,20.195,19.948,20.037,354262,0
2017-09-11,20.116,20.382,20.057,20.234,415596,0
2017-09-12,20.244,20.421,19.929,20.086,648614,0
2017-09-13,20.155,20.205,19.948,20.027,496339,0
2017-09-14,19.998,20.431,19.879,20.421,485401,0
2017-09-15,20.47,20.48,19.971,20.402,887324,0
2017-09-18,20.411,20.441,19.988,20.057,436624,0
2017-09-19,20.057,20.155,19.781,19.86,520838,0
2017-09-20,19.85,19.958,19.554,19.613,375430,0
2017-09-21,19.633,19.879,19.347,19.367,635542,0
2017-09-22,19.397,19.525,19.21,19.308,456059,0
2017-09-25,19.347,20.022,19.347,19.919,563468,0
2017-09-26,19.919,20.342,19.84,20.254,544594,0
2017-09-27,20.175,20.283,19.505,19.81,854423,0
2017-09-28,19.82,20.116,19.682,20.076,568958,0
2017-09-29,20.076,20.303,19.889,19.948,862652,0
2017-10-02,19.909,19.978,19.623,19.899,557579,0
2017-10-03,19.909,20.017,19.574,19.919,677778,0
2017-10-04,19.899,20.057,19.781,20.007,622948,0
2017-10-05,20.1,20.67,20.06,20.32,710751,0
2017-10-06,20.11,20.24,19.9,19.98,478119,0
2017-10-09,20.215,20.25,20.11,20.11,496354,0
2017-10-10,20.17,20.4,20.12,20.19,569491,0
2017-10-11,20.28,20.5,20.24,20.28,585578,0
2017-10-12,20.23,20.4,20.03,20.21,681540,0
2017-10-13,20.31,20.71,20.22,20.5,599971,0
2017-10-16,20.45,20.52,20.16,20.21,486362,0
2017-10-17,20.2,20.36,20.15,20.23,718911,0
2017-10-18,20.19,20.3494,20.03,20.09,457235,0
2017-10-19,20.09,20.22,19.86,20,515533,0
2017-10-20,19.99,19.99,19.65,19.75,594723,0
2017-10-23,19.77,19.97,19.65,19.75,437613,0
2017-10-24,19.75,19.77,19.29,19.33,533809,0
2017-10-25,19.24,19.33,18.88,19.14,629020,0
2017-10-26,19.26,19.26,18.62,18.94,583935,0
2017-10-27,18.74,19.05,18.1,18.91,822145,0
2017-10-30,18.86,19.07,18.555,18.9,899832,0
2017-10-31,18.95,18.95,18.5,18.69,1196330,0
2017-11-01,18.79,18.92,18.6,18.78,924682,0
2017-11-02,18.76,19.19,18.76,19.09,865877,0
2017-11-03,18.94,19.02,18.47,18.56,1044779,0
2017-11-06,18.67,18.77,18.51,18.6,590454,0
2017-11-07,18.61,19.11,18.54,19.03,1436644,0
2017-11-08,18.99,19.28,18.88,18.96,371998,0
2017-11-09,18.85,19.35,18.81,19.19,703928,0
2017-11-10,19.18,19.47,19.15,19.34,515845,0
