Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.439,26.646,26.421,26.646,15656,0
2005-02-28,26.487,26.638,26.371,26.638,16586,0
2005-03-01,26.446,26.597,26.396,26.597,14853,0
2005-03-02,26.479,26.638,26.33,26.431,23001,0
2005-03-03,26.563,26.563,26.231,26.287,9296,0
2005-03-04,26.638,26.655,26.247,26.646,8974,0
2005-03-07,26.33,26.597,26.231,26.322,14229,0
2005-03-08,26.296,26.313,25.931,25.931,20725,0
2005-03-09,25.896,26.072,25.231,25.814,91834,0
2005-03-10,26.104,26.163,25.639,25.639,5922,0
2005-03-11,25.931,26.006,25.588,25.831,25834,0
2005-03-14,25.497,25.97,25.314,25.456,31902,0
2005-03-15,25.397,25.58,25.147,25.147,11026,0
2005-03-16,25.147,25.397,25.147,25.188,14095,0
2005-03-17,25.456,25.639,25.231,25.413,32086,0
2005-03-18,26.021,26.021,25.197,25.231,72264,0
2005-03-21,25.523,25.631,25.231,25.422,15558,0
2005-03-22,25.231,25.779,25.188,25.246,7637,0
2005-03-23,25.188,25.347,25.098,25.098,18145,0
2005-03-24,25.471,25.471,25.138,25.138,8998,0
2005-03-28,25.047,25.322,25.047,25.322,13061,0
2005-03-29,25.197,25.314,25.105,25.188,10576,0
2005-03-30,25.431,25.431,25.047,25.356,13597,0
2005-03-31,25.347,25.347,23.731,24.604,57090,0
2005-04-01,24.774,25.231,23.175,23.323,53701,0
2005-04-04,23.622,24.122,23.256,23.831,29278,0
2005-04-05,24.057,24.872,24.04,24.44,64384,0
2005-04-06,24.472,24.756,24.232,24.463,7587,0
2005-04-07,24.223,24.906,24.157,24.622,9629,0
2005-04-08,24.565,24.738,23.232,23.266,13755,0
2005-04-11,23.498,23.498,21.858,21.858,55095,0
2005-04-12,21.707,22.809,21.692,22.358,73497,0
2005-04-13,22.682,22.682,21.982,22.317,52852,0
2005-04-14,22.091,22.809,21.982,21.982,23796,0
2005-04-15,21.982,22.143,20.818,21.142,27825,0
2005-04-18,21.026,22.143,21.026,21.751,56002,0
2005-04-19,22.099,22.143,21.65,21.966,62253,0
2005-04-20,21.782,21.943,21.276,21.276,29582,0
2005-04-21,21.684,22.609,21.35,22.165,28350,0
2005-04-22,22.066,22.425,21.433,21.475,31666,0
2005-04-25,21.8,21.809,21.483,21.699,17490,0
2005-04-26,21.483,21.818,21.483,21.642,40437,0
2005-04-27,21.559,22.124,21.026,21.884,38727,0
2005-04-28,21.716,22.05,21.642,21.65,22289,0
2005-04-29,21.892,22.208,21.65,22.165,32136,0
2005-05-02,22.233,22.441,22.066,22.326,84469,0
2005-05-03,22.151,22.616,22.151,22.616,31461,0
2005-05-04,22.648,22.658,22.291,22.658,15362,0
2005-05-05,22.773,22.84,22.225,22.542,10045,0
2005-05-06,22.307,23.048,22.307,23,10046,0
2005-05-09,23.008,23.907,22.898,23.831,26891,0
2005-05-10,23.64,23.997,23.099,23.099,30719,0
2005-05-11,23.39,23.473,22.948,22.948,24053,0
2005-05-12,23.175,23.299,22.534,22.581,15878,0
2005-05-13,22.482,22.557,22.05,22.143,13673,0
2005-05-16,22.217,23.024,22.217,22.848,38750,0
2005-05-17,23.04,23.157,22.757,22.99,18183,0
2005-05-18,23.299,23.39,23.015,23.39,27373,0
2005-05-19,23.357,23.44,22.482,22.566,13450,0
2005-05-20,22.781,23.008,22.624,22.667,5969,0
2005-05-23,22.591,22.875,22.482,22.482,19696,0
2005-05-24,22.609,22.641,22.49,22.525,110966,0
2005-05-25,22.525,22.573,22.482,22.573,31423,0
2005-05-26,22.573,22.848,22.525,22.698,4282,0
2005-05-27,22.609,23.048,22.557,23.015,21324,0
2005-05-31,23.075,23.182,22.566,22.566,37121,0
2005-06-01,22.698,23.148,22.591,23.048,29630,0
2005-06-02,23.148,23.148,22.566,22.698,18475,0
2005-06-03,22.648,22.743,22.542,22.707,64347,0
2005-06-06,22.566,22.773,22.525,22.667,19797,0
2005-06-07,22.79,23.141,22.69,22.857,30899,0
2005-06-08,22.857,23.067,22.743,22.848,8713,0
2005-06-09,22.757,23,22.609,22.832,17570,0
2005-06-10,22.99,22.99,22.69,22.765,23344,0
2005-06-13,22.591,23.198,22.573,23.075,41953,0
2005-06-14,22.898,23.232,22.898,23.224,38485,0
2005-06-15,23.232,23.232,22.809,23.115,32812,0
2005-06-16,23.189,23.316,23.033,23.316,30545,0
2005-06-17,23.282,23.44,23.198,23.316,59461,0
2005-06-20,23.108,23.523,23.108,23.383,19690,0
2005-06-21,23.523,23.583,23.398,23.457,13421,0
2005-06-22,23.607,23.607,23.339,23.415,36050,0
2005-06-23,23.323,23.574,23.115,23.274,14687,0
2005-06-24,23.274,23.398,22.981,23.383,87753,0
2005-06-27,23.274,23.457,23.189,23.374,8342,0
2005-06-28,23.523,23.649,23.383,23.649,30099,0
2005-06-29,23.814,23.983,23.657,23.983,7701,0
2005-06-30,23.814,24.24,23.731,23.923,13424,0
2005-07-01,24.122,24.122,23.523,23.891,8621,0
2005-07-05,23.64,24.805,23.607,24.805,24022,0
2005-07-06,24.882,24.981,24.329,24.356,15825,0
2005-07-07,24.148,24.356,23.791,23.997,12950,0
2005-07-08,24.166,24.507,23.533,24.356,34917,0
2005-07-11,24.232,25.431,24.232,25.197,35753,0
2005-07-12,25.188,25.188,25.005,25.122,6651,0
2005-07-13,24.981,25.273,24.981,25.173,32408,0
2005-07-14,25.397,25.397,24.93,25.105,88601,0
2005-07-15,24.981,25.264,24.788,24.788,16875,0
2005-07-18,24.831,24.93,24.397,24.397,10260,0
2005-07-19,24.315,25.188,24.299,25.064,15411,0
2005-07-20,24.938,25.689,24.938,25.497,12183,0
2005-07-21,25.788,25.806,25.264,25.279,22278,0
2005-07-22,25.397,26.363,25.279,26.354,31733,0
2005-07-25,26.139,26.287,25.746,25.922,11089,0
2005-07-26,25.831,26.462,25.397,26.462,15751,0
2005-07-27,26.305,26.305,25.555,25.948,3244,0
2005-07-28,25.831,26.638,25.831,26.638,13711,0
2005-07-29,26.613,26.638,25.814,25.814,21262,0
2005-08-01,26.139,26.413,25.922,25.94,16083,0
2005-08-02,26.021,26.104,25.814,26.104,8615,0
2005-08-03,25.814,26.262,25.814,25.962,8209,0
2005-08-04,25.922,25.922,24.457,24.457,9639,0
2005-08-05,24.457,24.681,23.907,24.299,14864,0
2005-08-08,24.73,24.988,23.991,23.991,17846,0
2005-08-09,24.457,24.648,23.983,24.04,4014,0
2005-08-10,24.797,24.822,23.965,23.997,20852,0
2005-08-11,23.997,24.514,23.997,24.44,5147,0
2005-08-12,24.315,24.322,24.148,24.148,12298,0
2005-08-15,24.405,24.457,24.148,24.457,15191,0
2005-08-16,24.24,24.282,23.983,23.991,14671,0
2005-08-17,23.983,24.139,23.983,23.991,8161,0
2005-08-18,23.983,24.291,23.814,23.814,19425,0
2005-08-19,23.814,24.04,23.774,23.774,13823,0
2005-08-22,24.014,24.315,23.774,24.315,8872,0
2005-08-23,24.148,24.157,23.814,23.822,21481,0
2005-08-24,24.256,24.256,23.814,23.939,14627,0
2005-08-25,24.063,24.148,23.907,24.049,13807,0
2005-08-26,24.063,24.072,23.473,23.473,32756,0
2005-08-29,23.482,23.882,23.316,23.681,17957,0
2005-08-30,23.899,24.032,23.739,23.948,11916,0
2005-08-31,23.983,24.19,23.939,24.129,31430,0
2005-09-01,24.114,24.24,23.948,24.24,4852,0
2005-09-02,24.157,24.307,23.899,24.023,12035,0
2005-09-06,24.063,24.507,23.939,24.507,35391,0
2005-09-07,24.356,24.481,24.24,24.449,5626,0
2005-09-08,24.166,24.166,23.583,23.864,19634,0
2005-09-09,23.939,24.214,23.69,23.756,10998,0
2005-09-12,23.69,23.798,23.398,23.557,26213,0
2005-09-13,23.348,23.383,23.057,23.057,57720,0
2005-09-14,23.148,23.357,22.898,22.915,14146,0
2005-09-15,23.033,23.033,22.698,22.832,28461,0
2005-09-16,23.033,23.366,22.734,23.266,80396,0
2005-09-19,23.348,23.348,22.75,22.757,15509,0
2005-09-20,22.942,22.942,22.091,22.241,10422,0
2005-09-21,22.084,22.084,21.4,21.4,13766,0
2005-09-22,21.442,21.734,21.317,21.592,12002,0
2005-09-23,21.65,22.165,21.526,22.091,13185,0
2005-09-26,22.233,22.515,22.208,22.515,11918,0
2005-09-27,22.557,22.609,22.317,22.45,13490,0
2005-09-28,22.333,22.474,22.233,22.365,9234,0
2005-09-29,22.241,22.948,22.233,22.948,22408,0
2005-09-30,22.898,22.898,22.482,22.482,11098,0
2005-10-03,22.482,23.232,22.482,22.482,23138,0
2005-10-04,22.525,22.867,22.482,22.482,16958,0
2005-10-05,22.482,22.482,22.025,22.025,45659,0
2005-10-06,22.025,22.151,21.892,21.916,25454,0
2005-10-07,22.025,22.025,21.809,21.858,6747,0
2005-10-10,21.858,22.258,21.766,22.258,8443,0
2005-10-11,22.433,22.433,21.574,21.692,20338,0
2005-10-12,21.566,21.925,21.566,21.925,25513,0
2005-10-13,21.609,21.866,21.609,21.8,19244,0
2005-10-14,21.898,22.134,21.692,22.134,5098,0
2005-10-17,22.058,22.066,21.65,21.773,9799,0
2005-10-18,21.773,21.84,21.317,21.442,10623,0
2005-10-19,21.233,22.134,21.018,22.134,17188,0
2005-10-20,21.906,22.099,21.475,21.483,5502,0
2005-10-21,21.191,22.107,21.191,22.034,44070,0
2005-10-24,22.025,22.848,21.925,22.848,7942,0
2005-10-25,22.624,22.698,22.317,22.482,11634,0
2005-10-26,22.433,22.898,22.433,22.648,10502,0
2005-10-27,22.499,22.499,22.151,22.2,17442,0
2005-10-28,22.274,22.79,22.165,22.79,18342,0
2005-10-31,22.682,22.942,22.573,22.898,41178,0
2005-11-01,22.648,22.79,22.566,22.79,4324,0
2005-11-02,22.609,23.189,22.6,23.189,13589,0
2005-11-03,22.974,23.348,22.89,23.033,10003,0
2005-11-04,22.898,23.008,22.507,22.715,8288,0
2005-11-07,22.857,23.157,22.581,22.99,8668,0
2005-11-08,22.707,23.033,22.566,22.707,15153,0
2005-11-09,22.924,23.067,22.715,22.84,19923,0
2005-11-10,23.008,23.175,22.69,23.141,20098,0
2005-11-11,22.934,23.198,22.934,23.182,21701,0
2005-11-14,23.008,23.015,22.698,22.848,7088,0
2005-11-15,22.724,22.857,22.417,22.507,13442,0
2005-11-16,22.399,22.542,22.191,22.358,13147,0
2005-11-17,22.641,23.04,22.557,22.857,9209,0
2005-11-18,23.232,23.232,22.981,22.981,16822,0
2005-11-21,23.09,23.232,22.99,23.232,24851,0
2005-11-22,23.108,23.316,22.966,23.316,20833,0
2005-11-23,23.316,23.316,23.075,23.249,18839,0
2005-11-25,23.316,23.316,23.241,23.241,3641,0
2005-11-28,23.299,23.299,22.734,22.734,20510,0
2005-11-29,23.048,23.048,22.616,22.743,14227,0
2005-11-30,22.573,22.966,22.542,22.8,37300,0
2005-12-01,23.108,23.357,23,23.148,17509,0
2005-12-02,23.148,23.332,23.067,23.332,7507,0
2005-12-05,23.148,23.332,22.974,23.024,10406,0
2005-12-06,23.249,23.39,23.033,23.232,17333,0
2005-12-07,23.075,23.39,23.024,23.141,24276,0
2005-12-08,23.141,23.406,23.108,23.398,17508,0
2005-12-09,23.274,23.466,23.266,23.466,27900,0
2005-12-12,23.29,23.482,23.215,23.398,34426,0
2005-12-13,23.398,23.44,23.316,23.339,11048,0
2005-12-14,23.44,23.565,23.383,23.557,12801,0
2005-12-15,23.557,23.557,23.067,23.348,20348,0
2005-12-16,23.316,23.432,23.057,23.256,98300,0
2005-12-19,23.108,23.232,22.898,22.898,17879,0
2005-12-20,23.348,23.357,22.682,22.948,14526,0
2005-12-21,23.175,23.175,22.915,22.915,4530,0
2005-12-22,23.09,23.332,22.781,23.04,5587,0
2005-12-23,23.207,23.207,22.609,22.633,4237,0
2005-12-27,22.573,22.809,22.482,22.482,5607,0
2005-12-28,22.482,22.948,22.482,22.573,9834,0
2005-12-29,22.566,22.79,22.441,22.441,15242,0
2005-12-30,22.441,22.966,22.441,22.482,35346,0
2006-01-03,22.809,23.057,22.058,22.616,20115,0
2006-01-04,22.458,22.84,22.458,22.482,12621,0
2006-01-05,22.482,22.757,22.482,22.743,5835,0
2006-01-06,22.624,22.974,22.609,22.824,17219,0
2006-01-09,23,23.108,22.743,22.942,18897,0
2006-01-10,22.898,23.274,22.8,23.274,25688,0
2006-01-11,23.075,23.189,22.765,23.024,24142,0
2006-01-12,22.974,22.974,22.549,22.566,7926,0
2006-01-13,22.966,22.966,22.566,22.898,5659,0
2006-01-17,22.616,23.048,22.566,22.743,10448,0
2006-01-18,22.609,23.048,22.609,23.008,5957,0
2006-01-19,23.108,23.108,22.809,23.108,9043,0
2006-01-20,23.108,23.108,22.591,22.648,19175,0
2006-01-23,23.075,23.108,22.817,23.108,3420,0
2006-01-24,23.274,23.274,22.924,23.067,11620,0
2006-01-25,23.189,23.224,22.942,23.067,14396,0
2006-01-26,23.316,23.591,23.099,23.498,27071,0
2006-01-27,23.299,23.806,23.207,23.44,18703,0
2006-01-30,23.132,23.49,23.115,23.332,9370,0
2006-01-31,23.124,23.316,23.099,23.316,22642,0
2006-02-01,23.299,23.507,23.067,23.507,24659,0
2006-02-02,23.316,23.316,22.915,23.09,37762,0
2006-02-03,22.974,23.29,22.974,23,4857,0
2006-02-06,22.898,23.075,22.781,22.781,4822,0
2006-02-07,22.69,23,22.69,22.857,11044,0
2006-02-08,23.241,23.241,22.915,23.108,12224,0
2006-02-09,23.124,23.141,22.69,22.824,7808,0
2006-02-10,22.69,22.974,22.482,22.832,41009,0
2006-02-13,22.781,22.99,22.781,22.824,8215,0
2006-02-14,22.857,23.29,22.824,23.132,18509,0
2006-02-15,23.316,23.583,23.057,23.583,15811,0
2006-02-16,23.457,24.063,23.457,24.014,13159,0
2006-02-17,24.148,24.148,23.548,23.899,19387,0
2006-02-21,23.756,23.857,23.04,23.323,10747,0
2006-02-22,23.574,24.405,23.406,23.965,16790,0
2006-02-23,23.756,23.923,23.64,23.64,21964,0
2006-02-24,23.432,24.006,23.141,23.939,36459,0
2006-02-27,23.406,24.397,23.406,24.214,15649,0
2006-02-28,23.983,24.272,23.774,23.899,36045,0
2006-03-01,23.84,24.063,23.622,24.04,8534,0
2006-03-02,24.04,24.106,23.814,23.997,26577,0
2006-03-03,23.814,24.174,23.657,23.891,9553,0
2006-03-06,23.716,23.849,23.533,23.674,35763,0
2006-03-07,23.765,23.907,23.523,23.765,17452,0
2006-03-08,23.498,24.063,23.498,23.891,26433,0
2006-03-09,23.849,24.139,23.457,23.457,14462,0
2006-03-10,23.432,24.032,23.215,23.939,10012,0
2006-03-13,23.939,24.232,23.939,24.205,25229,0
2006-03-14,23.974,24.405,23.831,24.405,25551,0
2006-03-15,24.498,24.498,24.232,24.348,19843,0
2006-03-16,24.498,24.498,24.272,24.472,22380,0
2006-03-17,24.598,24.598,24.272,24.356,121527,0
2006-03-20,24.481,24.481,24.114,24.322,21926,0
2006-03-21,24.197,24.391,23.84,24.057,42522,0
2006-03-22,23.939,24.338,23.857,24.322,20947,0
2006-03-23,24.263,24.472,23.991,24.315,27960,0
2006-03-24,24.44,24.59,24.315,24.574,9327,0
2006-03-27,24.523,24.604,24.348,24.582,11360,0
2006-03-28,24.457,24.64,24.139,24.197,14799,0
2006-03-29,24.53,24.756,24.223,24.756,17493,0
2006-03-30,24.574,24.73,24.507,24.648,3583,0
2006-03-31,24.69,24.815,24.574,24.815,14160,0
2006-04-03,24.722,24.855,24.538,24.855,15120,0
2006-04-04,24.59,24.981,24.59,24.906,8664,0
2006-04-05,24.965,25.015,24.574,24.938,16439,0
2006-04-06,24.747,25.038,24.498,25.015,19804,0
2006-04-07,25.015,25.015,24.383,24.49,23535,0
2006-04-10,24.307,25.105,23.831,24.747,32465,0
2006-04-11,24.93,24.93,24.565,24.69,11894,0
2006-04-12,24.565,24.972,24.565,24.848,27161,0
2006-04-13,24.972,26.239,24.582,25.431,62642,0
2006-04-17,25.038,25.497,24.73,25.105,20555,0
2006-04-18,25.322,25.771,24.997,25.613,93708,0
2006-04-19,25.806,25.872,25.564,25.722,70815,0
2006-04-20,25.755,25.771,25.405,25.439,39783,0
2006-04-21,25.447,25.806,25.064,25.514,46640,0
2006-04-24,25.156,25.713,25.156,25.463,74567,0
2006-04-25,25.114,25.555,24.656,25.09,35759,0
2006-04-26,24.882,25.605,24.664,25.047,36462,0
2006-04-27,24.738,25.655,24.738,25.273,48846,0
2006-04-28,25.13,25.639,24.197,25.597,28512,0
2006-05-01,25.597,25.605,24.44,24.574,32829,0
2006-05-02,24.397,25.463,24.338,25.298,39924,0
2006-05-03,24.981,25.53,24.981,25.356,30344,0
2006-05-04,25.147,25.479,25.147,25.456,23601,0
2006-05-05,25.689,25.763,24.672,25.497,49886,0
2006-05-08,25.356,26.221,25.356,26.163,98186,0
2006-05-09,26.096,26.813,25.855,26.57,67786,0
2006-05-10,26.487,26.63,25.863,26.015,22391,0
2006-05-11,25.839,26.113,24.59,24.614,33978,0
2006-05-12,24.565,24.981,24.174,24.197,36818,0
2006-05-15,24.072,24.981,24.063,24.782,71342,0
2006-05-16,24.565,24.972,24.307,24.822,10554,0
2006-05-17,24.538,25.156,23.997,25.098,40703,0
2006-05-18,25.246,25.413,24.805,24.864,9235,0
2006-05-19,24.604,25.639,24.405,25.523,23031,0
2006-05-22,25.339,25.839,24.872,25.447,41271,0
2006-05-23,25.613,26.104,24.457,24.481,27016,0
2006-05-24,24.656,24.765,23.406,24.223,32967,0
2006-05-25,24.614,24.898,24.614,24.738,25112,0
2006-05-26,24.889,25.538,24.889,25.538,11582,0
2006-05-30,25.18,25.18,24.738,24.889,32626,0
2006-05-31,25.055,25.471,24.756,25.471,48150,0
2006-06-01,25.622,26.239,25.156,26.231,46488,0
2006-06-02,26.231,26.231,25.797,26.205,21912,0
2006-06-05,26.072,26.131,24.788,24.864,41842,0
2006-06-06,25.031,25.031,24.223,24.431,27747,0
2006-06-07,24.338,24.864,23.929,24.049,21172,0
2006-06-08,23.939,24.69,23.929,24.556,36424,0
2006-06-09,24.365,24.73,24.291,24.299,13625,0
2006-06-12,24.148,24.356,23.631,24.04,19468,0
2006-06-13,23.756,24.449,23.756,24.315,12736,0
2006-06-14,23.591,24.538,23.574,23.791,14549,0
2006-06-15,24.106,24.765,23.915,24.765,21093,0
2006-06-16,24.648,24.774,23.731,23.857,186839,0
2006-06-19,23.707,24.04,23.274,23.274,34383,0
2006-06-20,23.274,23.857,23.256,23.366,26472,0
2006-06-21,23.316,23.899,23.282,23.533,35513,0
2006-06-22,23.29,23.864,23.157,23.498,28671,0
2006-06-23,23.316,23.716,23.189,23.189,17978,0
2006-06-26,23.424,23.657,23.316,23.622,9544,0
2006-06-27,23.716,23.907,23.075,23.132,12616,0
2006-06-28,23.332,23.39,22.624,22.832,21544,0
2006-06-29,23.04,24.547,23.04,24.53,38737,0
2006-06-30,24.805,24.988,23.965,24.988,65093,0
2006-07-03,24.356,24.782,24.356,24.782,12087,0
2006-07-05,24.422,25.098,24.348,25.098,16002,0
2006-07-06,25.122,25.231,24.848,25.138,19924,0
2006-07-07,24.84,25.246,24.449,24.449,14355,0
2006-07-10,24.383,25.347,24.383,25.298,24792,0
2006-07-11,25.197,25.588,24.788,25.588,19405,0
2006-07-12,25.489,25.489,24.574,24.64,12234,0
2006-07-13,24.422,24.889,23.607,23.69,90247,0
2006-07-14,23.574,23.739,23.357,23.533,34885,0
2006-07-17,23.383,23.6,23.299,23.49,16707,0
2006-07-18,23.756,24.023,23.466,24.023,12336,0
2006-07-19,24.129,24.965,24.129,24.788,37085,0
2006-07-20,24.972,25.13,23.716,23.882,11944,0
2006-07-21,23.649,23.716,23.49,23.523,33547,0
2006-07-24,23.756,24.214,23.631,24.214,35591,0
2006-07-25,24.329,25.279,24.329,25.015,14497,0
2006-07-26,24.738,24.855,24.19,24.756,11994,0
2006-07-27,24.988,25.18,24.223,24.282,10180,0
2006-07-28,24.329,25.038,24.329,24.93,9402,0
2006-07-31,24.122,24.938,23.991,24.93,11427,0
2006-08-01,24.614,24.988,24.391,24.49,17453,0
2006-08-02,24.715,25.047,24.538,25.024,17517,0
2006-08-03,24.855,25.731,24.774,25.731,25220,0
2006-08-04,25.731,25.979,25.538,25.806,53002,0
2006-08-07,25.547,25.855,25.188,25.664,40853,0
2006-08-08,25.631,26.197,25.279,25.306,64754,0
2006-08-09,25.672,25.755,24.664,24.782,18424,0
2006-08-10,24.614,25.405,24.431,25.015,21327,0
2006-08-11,25.138,25.138,24.774,24.815,16647,0
2006-08-14,25.031,25.622,24.988,25.331,33857,0
2006-08-15,25.588,25.888,25.523,25.888,12372,0
2006-08-16,25.855,26.104,25.605,26.021,10953,0
2006-08-17,25.872,26.579,25.872,26.555,41824,0
2006-08-18,26.646,26.855,26.239,26.597,99101,0
2006-08-21,26.371,26.646,26.254,26.646,29972,0
2006-08-22,26.396,26.646,26.113,26.63,14576,0
2006-08-23,26.579,26.579,26.038,26.038,8906,0
2006-08-24,26.038,26.522,26.038,26.33,17762,0
2006-08-25,26.179,26.622,26.006,26.53,13736,0
2006-08-28,26.646,26.695,26.405,26.688,15810,0
2006-08-29,26.555,27.604,26.555,27.453,23287,0
2006-08-30,27.371,27.58,27.229,27.321,22133,0
2006-08-31,27.437,27.546,27.187,27.513,31824,0
2006-09-01,27.155,27.571,27.155,27.462,8565,0
2006-09-05,27.312,28.095,26.731,27.179,69889,0
2006-09-06,26.922,27.121,26.57,26.57,20835,0
2006-09-07,26.487,26.746,26.296,26.439,10915,0
2006-09-08,26.894,26.894,26.305,26.505,5767,0
2006-09-11,26.363,26.738,26.279,26.505,5598,0
2006-09-12,26.655,27.911,26.655,27.804,21659,0
2006-09-13,27.895,28.145,27.296,27.854,23033,0
2006-09-14,27.646,27.796,27.379,27.646,13725,0
2006-09-15,27.854,27.862,27.213,27.48,76991,0
2006-09-18,27.271,27.637,27.137,27.379,9312,0
2006-09-19,27.245,27.305,26.704,27.296,12794,0
2006-09-20,27.48,27.937,27.279,27.72,33378,0
2006-09-21,27.487,27.646,27.113,27.113,5467,0
2006-09-22,26.904,27.062,26.262,26.431,29355,0
2006-09-25,26.387,27.296,26.239,27.288,10622,0
2006-09-26,27.371,27.42,27.137,27.42,4145,0
2006-09-27,27.204,27.503,27.204,27.487,10985,0
2006-09-28,27.48,27.58,27.404,27.462,27236,0
2006-09-29,27.48,27.503,26.496,26.57,19308,0
2006-10-02,26.57,27.187,26.205,26.231,37239,0
2006-10-03,26.188,27.346,26.148,27.204,25156,0
2006-10-04,26.864,28.211,26.864,28.02,24909,0
2006-10-05,27.928,28.236,27.654,28.22,15824,0
2006-10-06,28.103,28.378,27.937,28.088,23008,0
2006-10-09,27.919,28.444,27.862,28.271,9938,0
2006-10-10,27.987,28.353,27.904,28.31,8793,0
2006-10-11,28.271,28.31,27.811,28.003,25367,0
2006-10-12,27.904,28.544,27.904,28.544,38499,0
2006-10-13,28.703,29.468,28.619,29.136,25638,0
2006-10-16,28.827,29.644,28.827,29.526,21345,0
2006-10-17,29.227,29.644,28.827,29.619,17030,0
2006-10-18,29.561,29.561,28.37,28.836,49258,0
2006-10-19,29.044,29.044,28.403,28.761,41087,0
2006-10-20,28.77,28.894,28.428,28.728,13860,0
2006-10-23,28.453,28.753,28.319,28.753,13148,0
2006-10-24,28.645,28.744,28.436,28.728,11976,0
2006-10-25,28.953,28.953,28.37,28.594,8032,0
2006-10-26,28.562,28.753,28.52,28.728,20798,0
2006-10-27,28.645,28.728,28.262,28.262,3519,0
2006-10-30,28.187,28.753,28.187,28.728,11021,0
2006-10-31,28.728,28.728,28.279,28.654,8499,0
2006-11-01,28.37,28.719,27.171,27.213,16094,0
2006-11-02,27.004,27.354,26.731,26.879,17526,0
2006-11-03,27.028,27.271,26.479,26.722,13035,0
2006-11-06,26.797,27.48,26.797,27.404,21260,0
2006-11-07,27.354,27.562,26.563,26.563,18458,0
2006-11-08,26.339,27.48,26.339,27.42,32929,0
2006-11-09,27.546,27.546,27.022,27.237,25273,0
2006-11-10,27.237,28.17,27.055,28.17,20405,0
2006-11-13,28.163,28.163,27.671,27.729,12775,0
2006-11-14,27.686,27.953,27.428,27.729,21808,0
2006-11-15,27.953,28.387,27.946,28.271,21026,0
2006-11-16,28.428,28.928,28.271,28.928,9512,0
2006-11-17,28.928,29.003,28.31,28.953,11373,0
2006-11-20,29.128,29.254,28.803,29.119,17194,0
2006-11-21,29.086,29.177,28.395,29.128,10019,0
2006-11-22,29.543,29.543,28.761,28.836,4085,0
2006-11-24,29.377,29.377,28.587,28.587,1441,0
2006-11-27,28.362,29.093,27.055,27.062,18258,0
2006-11-28,27.104,27.753,27.104,27.753,20150,0
2006-11-29,27.928,28.686,27.845,28.137,22785,0
2006-11-30,27.937,28.471,27.919,28.228,26244,0
2006-12-01,28.088,28.088,27.395,27.845,34421,0
2006-12-04,27.946,29.102,27.946,29.062,19115,0
2006-12-05,29.062,29.344,28.894,28.911,18828,0
2006-12-06,28.928,29.254,28.686,29.062,16036,0
2006-12-07,28.853,29.219,28.853,29.026,7303,0
2006-12-08,29.019,29.303,28.986,29.003,8947,0
2006-12-11,28.779,28.844,28.544,28.779,22161,0
2006-12-12,28.662,29.053,28.353,28.719,7971,0
2006-12-13,28.728,28.911,28.478,28.862,16380,0
2006-12-14,28.894,29.628,28.853,29.328,23039,0
2006-12-15,29.419,29.436,29.152,29.186,45921,0
2006-12-18,29.311,29.335,28.288,28.478,13922,0
2006-12-19,28.536,28.803,28.079,28.288,21310,0
2006-12-20,28.31,28.686,28.288,28.553,10348,0
2006-12-21,28.686,29.093,28.378,29.086,11166,0
2006-12-22,29.145,29.145,28.52,28.836,7356,0
2006-12-26,28.719,29.711,28.719,29.628,23588,0
2006-12-27,29.561,30.093,29.352,29.911,19224,0
2006-12-28,29.768,30.228,29.735,29.902,12079,0
2006-12-29,30.01,30.185,29.386,29.52,36764,0
2007-01-03,29.853,29.959,29.269,29.561,13354,0
2007-01-04,29.321,29.853,29.026,29.76,16440,0
2007-01-05,29.768,29.768,28.079,28.145,24152,0
2007-01-08,28.302,28.471,27.395,28.028,26665,0
2007-01-09,27.979,27.979,27.022,27.428,14870,0
2007-01-10,27.254,27.428,26.622,26.797,12905,0
2007-01-11,26.894,27.887,26.894,27.453,21106,0
2007-01-12,26.894,27.379,26.894,27.379,7965,0
2007-01-16,27.471,27.979,26.922,27.128,20832,0
2007-01-17,27.046,27.462,26.313,26.405,12235,0
2007-01-18,26.287,26.563,25.514,25.547,24374,0
2007-01-19,25.356,25.722,25.231,25.631,10036,0
2007-01-22,25.314,25.806,25.188,25.447,27256,0
2007-01-23,25.763,25.814,25.564,25.731,18005,0
2007-01-24,25.731,26.487,25.731,26.247,20531,0
2007-01-25,26.17,26.439,25.339,25.672,23974,0
2007-01-26,26.104,26.305,25.631,26.113,25094,0
2007-01-29,25.997,26.961,25.931,26.961,25093,0
2007-01-30,26.779,27.271,26.67,27.271,7853,0
2007-01-31,26.894,27.587,26.746,27.471,30179,0
2007-02-01,27.513,27.811,27.312,27.671,11901,0
2007-02-02,27.446,28.028,27.446,27.911,15239,0
2007-02-05,28.062,28.071,27.58,27.828,31890,0
2007-02-06,27.971,27.971,27.604,27.762,11992,0
2007-02-07,27.654,28.279,27.537,28.103,26576,0
2007-02-08,28.119,28.178,27.828,27.911,10431,0
2007-02-09,27.837,27.854,27.262,27.546,11875,0
2007-02-12,27.487,27.937,27.371,27.796,28344,0
2007-02-13,27.911,28.037,27.729,28.037,10799,0
2007-02-14,28.22,28.22,27.663,27.771,11136,0
2007-02-15,27.845,27.845,27.395,27.462,11047,0
2007-02-16,27.686,27.771,27.395,27.495,19298,0
2007-02-20,27.495,27.971,27.42,27.845,9847,0
2007-02-21,27.671,28.012,27.513,28.012,5417,0
2007-02-22,28.071,28.228,27.495,28.178,22649,0
2007-02-23,28.079,28.22,27.819,27.819,10411,0
2007-02-26,28.028,28.145,27.363,27.671,16601,0
2007-02-27,27.395,27.604,25.538,25.547,52208,0
2007-02-28,25.814,26.439,25.439,25.839,26526,0
2007-03-01,25.364,25.689,25.122,25.679,12360,0
2007-03-02,25.413,25.839,24.023,24.232,54605,0
2007-03-05,23.891,24.414,23.316,23.507,31048,0
2007-03-06,23.765,24.981,23.765,24.648,34103,0
2007-03-07,24.565,24.565,23.939,24.299,20422,0
2007-03-08,24.449,24.765,23.731,23.739,21133,0
2007-03-09,24.322,24.322,23.798,24.174,8981,0
2007-03-12,23.891,24.263,23.891,24.091,8802,0
2007-03-13,23.939,24.356,23.424,23.482,72775,0
2007-03-14,23.482,24.214,23.374,24.063,23376,0
2007-03-15,24.106,24.898,24.063,24.747,22839,0
2007-03-16,24.738,24.972,24.69,24.69,109287,0
2007-03-19,25.072,25.506,24.722,25.188,18827,0
2007-03-20,24.855,25.538,24.738,25.388,10226,0
2007-03-21,25.471,26.231,25.031,26.205,18432,0
2007-03-22,26.53,26.805,26.17,26.588,20127,0
2007-03-23,26.638,26.646,26.271,26.363,17025,0
2007-03-26,26.505,26.505,26.047,26.455,7366,0
2007-03-27,26.322,26.322,25.846,26.122,9693,0
2007-03-28,25.913,25.962,25.431,25.58,11065,0
2007-03-29,25.697,26.03,25.273,25.931,13034,0
2007-03-30,26.305,26.363,25.098,25.771,26000,0
2007-04-02,25.831,25.831,25.364,25.646,9095,0
2007-04-03,25.597,26.805,25.597,26.722,26522,0
2007-04-04,26.555,27.022,26.439,27.022,15405,0
2007-04-05,26.937,26.961,26.695,26.828,7324,0
2007-04-09,26.788,26.788,25.664,25.931,20697,0
2007-04-10,25.024,25.397,24.864,25.055,37114,0
2007-04-11,25.165,25.197,24.449,24.449,14665,0
2007-04-12,24.565,24.898,24.481,24.898,9892,0
2007-04-13,24.922,25.09,24.582,25.055,5282,0
2007-04-16,25.138,25.913,25.138,25.913,8777,0
2007-04-17,25.88,26.313,25.846,25.979,4748,0
2007-04-18,26.505,26.505,25.814,25.814,3927,0
2007-04-19,25.564,26.439,25.314,25.506,13873,0
2007-04-20,26.188,26.462,26.021,26.313,31175,0
2007-04-23,26.163,26.231,25.447,25.555,8712,0
2007-04-24,26.188,26.188,24.981,25.165,8533,0
2007-04-25,25.373,25.814,25.373,25.58,12325,0
2007-04-26,25.463,25.831,25.005,25.53,21522,0
2007-04-27,25.114,25.397,24.291,24.405,12238,0
2007-04-30,24.898,24.938,23.707,23.748,38045,0
2007-05-01,23.731,25.373,23.731,25.279,47950,0
2007-05-02,25.397,26.072,25.165,25.979,16103,0
2007-05-03,26.03,26.231,25.597,25.655,13703,0
2007-05-04,25.38,26.113,25.38,26.047,13474,0
2007-05-07,26.087,26.231,25.489,25.763,15216,0
2007-05-08,25.58,25.913,24.981,25.347,19403,0
2007-05-09,25.13,26.021,25.13,25.931,22734,0
2007-05-10,25.948,25.948,24.981,25.064,36748,0
2007-05-11,25.255,25.347,24.981,25.347,13356,0
2007-05-14,25.231,25.547,24.64,24.889,22975,0
2007-05-15,25.289,25.314,24.063,24.072,33456,0
2007-05-16,24.197,24.855,23.649,24.707,24611,0
2007-05-17,24.69,24.898,23.915,24.256,21237,0
2007-05-18,24.272,24.864,23.774,24.248,34531,0
2007-05-21,24.122,24.981,24.122,24.307,18809,0
2007-05-22,24.815,24.957,24.023,24.805,20338,0
2007-05-23,24.898,24.898,24.148,24.272,12712,0
2007-05-24,24.365,24.722,23.539,23.666,20755,0
2007-05-25,24.348,24.348,23.449,23.748,26544,0
2007-05-29,23.873,24.73,23.873,24.648,39692,0
2007-05-30,24.383,24.431,23.965,24.307,21186,0
2007-05-31,24.957,24.957,23.482,23.923,41058,0
2007-06-01,23.983,24.565,23.983,24.414,13574,0
2007-06-04,24.24,24.431,23.948,24.091,10614,0
2007-06-05,23.873,23.873,23.207,23.482,34711,0
2007-06-06,23.299,23.366,23.067,23.348,16439,0
2007-06-07,23.282,23.398,23.124,23.189,25459,0
2007-06-08,23.175,23.649,23.148,23.607,21266,0
2007-06-11,23.49,23.723,23.232,23.282,10917,0
2007-06-12,23.232,23.299,22.633,22.698,18514,0
2007-06-13,22.8,23.198,22.49,23.048,15351,0
2007-06-14,23.249,23.406,23.108,23.141,14678,0
2007-06-15,23.774,23.814,23.29,23.69,90381,0
2007-06-18,23.723,23.84,23.316,23.765,36242,0
2007-06-19,23.615,24.356,23.516,24.356,26540,0
2007-06-20,24.463,24.463,23.316,23.339,25401,0
2007-06-21,23.316,23.822,23.232,23.383,23535,0
2007-06-22,23.316,23.891,23.316,23.756,161587,0
2007-06-25,23.631,24.981,23.622,24.023,42151,0
2007-06-26,24.174,24.374,23.831,23.957,55683,0
2007-06-27,23.731,24.922,23.731,24.815,18304,0
2007-06-28,24.864,25.456,24.738,24.981,26664,0
2007-06-29,25.397,25.397,24.391,24.449,28736,0
2007-07-02,24.664,24.664,23.615,23.907,48956,0
2007-07-03,24.19,24.19,23.398,23.739,34415,0
2007-07-05,23.731,24.04,23.565,23.957,9693,0
2007-07-06,23.899,24.397,23.716,24.315,10330,0
2007-07-09,24.291,24.422,23.783,24.049,27427,0
2007-07-10,23.756,24.106,23.316,23.339,34569,0
2007-07-11,23.357,23.498,22.957,23.175,24296,0
2007-07-12,23.366,24.04,23.366,24.04,10573,0
2007-07-13,23.864,24.063,23.406,23.622,10085,0
2007-07-16,23.6,23.748,23.108,23.232,10866,0
2007-07-17,23.69,23.774,23.108,23.215,12392,0
2007-07-18,23.132,23.49,22.817,23.308,23284,0
2007-07-19,23.516,23.516,22.817,23.132,32427,0
2007-07-20,22.934,23.29,22.165,22.317,56237,0
2007-07-23,22.45,23.099,22.333,22.342,33834,0
2007-07-24,22.291,22.675,21,21.291,46075,0
2007-07-25,21.492,21.725,21.092,21.35,45308,0
2007-07-26,21.034,22.283,19.86,20.303,47414,0
2007-07-27,20.476,21.583,19.977,20.002,62692,0
2007-07-30,20.692,20.767,19.551,19.994,48795,0
2007-07-31,19.825,20.726,19.551,19.551,38958,0
2007-08-01,19.985,20.867,19.785,20.46,53550,0
2007-08-02,20.549,21.583,20.417,21.276,45007,0
2007-08-03,21.342,21.45,19.969,20.293,47946,0
2007-08-06,20.468,21.267,19.785,21.009,48245,0
2007-08-07,20.851,21.492,20.549,21.134,33828,0
2007-08-08,21.4,22.898,21.1,22.091,82220,0
2007-08-09,21.468,22.557,20.851,21.543,56156,0
2007-08-10,20.968,23.548,20.26,22.333,82989,0
2007-08-13,22.773,23.09,22.391,22.882,89991,0
2007-08-14,22.757,23.565,22.291,22.557,22007,0
2007-08-15,22.624,23.516,22.474,22.474,34353,0
2007-08-16,22.542,25.814,22.542,25.806,103085,0
2007-08-17,26.296,28.31,25.605,27.296,117392,0
2007-08-20,27.146,27.146,26.087,26.305,33048,0
2007-08-21,26.496,26.57,25.988,26.087,48872,0
2007-08-22,26.396,26.597,26.188,26.555,41564,0
2007-08-23,26.597,26.604,25.523,25.53,21574,0
2007-08-24,25.538,25.962,24.565,25.954,49129,0
2007-08-27,25.922,25.922,25.231,25.597,15189,0
2007-08-28,25.38,25.38,24.514,24.538,37682,0
2007-08-29,24.73,25.605,24.256,25.597,27572,0
2007-08-30,25.264,25.731,24.774,24.855,24168,0
2007-08-31,25.273,25.314,24.914,25.147,62134,0
2007-09-04,25.105,25.689,24.604,25.264,17317,0
2007-09-05,24.981,25.239,24.44,24.614,52056,0
2007-09-06,24.747,24.938,24.063,24.072,14922,0
2007-09-07,23.891,23.948,23.473,23.69,32975,0
2007-09-10,23.631,23.774,23.398,23.69,36028,0
2007-09-11,23.864,24.263,23.498,24.174,46680,0
2007-09-12,24.082,24.148,23.607,23.783,38701,0
2007-09-13,23.849,24.815,23.731,24.082,18525,0
2007-09-14,23.791,24.365,23.774,24.223,29098,0
2007-09-17,24.205,24.205,23.774,23.891,24434,0
2007-09-18,23.974,26.487,23.756,26.487,59394,0
2007-09-19,26.779,27.712,26.396,27.296,59399,0
2007-09-20,27.279,27.428,26.563,26.837,24106,0
2007-09-21,27.096,27.296,26.646,27.071,78411,0
2007-09-24,27.013,27.062,26.047,26.239,14763,0
2007-09-25,26.021,26.021,25.024,25.223,18463,0
2007-09-26,25.331,26.279,25.064,26.096,9000,0
2007-09-27,26.104,26.646,25.88,26.33,12224,0
2007-09-28,26.247,26.363,25.105,25.231,35194,0
2007-10-01,25.173,26.622,25.038,26.387,36933,0
2007-10-02,26.363,27.071,26.347,26.887,17052,0
2007-10-03,26.63,27.062,25.655,25.74,32603,0
2007-10-04,25.888,25.888,25.156,25.523,18835,0
2007-10-05,25.872,26.754,24.938,26.047,53980,0
2007-10-08,25.931,25.962,25.015,25.806,28312,0
2007-10-09,25.896,26.555,25.564,26.339,8547,0
2007-10-10,26.579,26.77,26.231,26.731,15954,0
2007-10-11,26.855,26.855,25.613,25.763,23122,0
2007-10-12,25.771,26.597,25.246,26.597,5907,0
2007-10-15,26.555,26.555,24.49,25.08,21841,0
2007-10-16,25.015,25.397,24.815,25.156,12520,0
2007-10-17,25.506,25.706,24.049,24.864,18438,0
2007-10-18,24.765,25.463,24.523,25.439,10809,0
2007-10-19,25.439,25.538,23.666,23.929,39675,0
2007-10-22,23.831,25.679,23.432,25.497,17331,0
2007-10-23,25.755,25.755,24.707,25.038,10962,0
2007-10-24,24.774,24.797,23.899,24.307,15229,0
2007-10-25,24.53,25.239,24.174,24.507,15156,0
2007-10-26,25.147,25.597,24.356,25.597,14121,0
2007-10-29,25.655,26.072,25.639,25.922,7890,0
2007-10-30,25.497,25.547,24.914,25.373,16534,0
2007-10-31,25.397,25.913,24.514,25.538,13077,0
2007-11-01,25.038,25.038,23.482,23.523,48583,0
2007-11-02,23.907,24.282,23.067,23.189,22416,0
2007-11-05,23.008,23.124,22.482,22.924,23140,0
2007-11-06,23.015,23.69,22.482,23.607,17700,0
2007-11-07,23.189,23.698,22.124,22.425,34714,0
2007-11-08,22.667,24.023,22.433,23.923,21088,0
2007-11-09,23.615,25.215,23.574,25.015,23022,0
2007-11-12,24.965,26.546,24.855,26.396,29906,0
2007-11-13,26.646,26.855,26.153,26.622,48274,0
2007-11-14,26.638,26.638,26.354,26.63,19250,0
2007-11-15,26.646,26.646,25.821,25.979,13345,0
2007-11-16,26.047,26.231,25.456,25.913,30555,0
2007-11-19,25.53,25.846,24.622,25.58,23318,0
2007-11-20,25.538,25.722,24.598,25.156,41360,0
2007-11-21,25.038,26.347,24.84,25.405,25603,0
2007-11-23,25.439,25.905,25.279,25.731,8861,0
2007-11-26,25.74,25.948,23.507,23.814,22455,0
2007-11-27,23.929,23.929,23.591,23.814,35277,0
2007-11-28,24.122,25.814,23.891,25.388,80485,0
2007-11-29,25.289,25.289,24.232,24.356,26878,0
2007-11-30,24.898,25.231,23.6,23.631,46370,0
2007-12-03,23.748,23.791,23.232,23.232,32105,0
2007-12-04,22.89,23.507,22.817,23.075,29399,0
2007-12-05,23.565,23.631,23.148,23.482,20490,0
2007-12-06,23.716,24.631,23.533,24.082,42228,0
2007-12-07,24.19,24.322,23.791,24.223,35361,0
2007-12-10,24.329,24.329,23.857,24.148,36675,0
2007-12-11,24.315,25.273,23.339,23.339,29974,0
2007-12-12,23.398,23.791,23.108,23.332,33626,0
2007-12-13,23.108,23.923,23.108,23.891,27692,0
2007-12-14,23.482,24.023,23.141,23.232,26684,0
2007-12-17,22.915,23.466,22.915,23.108,30648,0
2007-12-18,23.482,24.972,23.148,24.831,31970,0
2007-12-19,24.782,25.388,24.53,25.188,21438,0
2007-12-20,25.439,25.439,24.547,24.972,42593,0
2007-12-21,25.489,25.814,25.13,25.731,125558,0
2007-12-24,25.814,26.638,25.447,26.638,22404,0
2007-12-26,26.371,26.646,25.979,26.555,31355,0
2007-12-27,25.846,26.148,25.279,25.279,35629,0
2007-12-28,25.722,26.213,24.114,24.114,26500,0
2007-12-31,24.014,24.765,23.424,23.6,27638,0
2008-01-02,23.674,23.674,22.682,22.84,28370,0
2008-01-03,22.934,23.657,22.682,22.682,22214,0
2008-01-04,22.734,23.09,22.408,22.499,27959,0
2008-01-07,22.809,23.432,22.707,23.09,24028,0
2008-01-08,23.157,23.332,22.151,22.283,37148,0
2008-01-09,22.165,23.731,22.165,23.731,18559,0
2008-01-10,23.182,24.882,22.924,24.604,26154,0
2008-01-11,24.205,24.84,23.166,23.189,39239,0
2008-01-14,23.323,24.106,22.898,22.974,46570,0
2008-01-15,22.898,23.266,22.482,22.624,31496,0
2008-01-16,22.573,24.307,22.573,23.831,51710,0
2008-01-17,23.316,24.248,23.316,23.339,19759,0
2008-01-18,23.189,23.565,22.542,22.809,49074,0
2008-01-22,22.25,24.855,22.2,23.857,44157,0
2008-01-23,23.332,24.981,22.824,24.981,54770,0
2008-01-24,24.815,24.815,23.857,23.907,24043,0
2008-01-25,24.299,24.59,23.398,23.466,11226,0
2008-01-28,23.466,24.338,22.69,24.106,24685,0
2008-01-29,24.205,24.205,23.357,23.783,12832,0
2008-01-30,23.565,24.148,22.981,23.266,22112,0
2008-01-31,22.934,24.898,22.898,24.797,49449,0
2008-02-01,24.957,24.981,24.157,24.864,10864,0
2008-02-04,24.422,24.889,24.032,24.182,37168,0
2008-02-05,23.649,24.091,23.332,23.432,109310,0
2008-02-06,23.674,24.348,23.182,23.266,21211,0
2008-02-07,23.182,23.806,23.132,23.574,9473,0
2008-02-08,23.516,23.516,22.898,23.024,11113,0
2008-02-11,23.081,23.339,22.566,22.69,21405,0
2008-02-12,22.765,23.39,22.765,22.934,21629,0
2008-02-13,23.207,23.915,22.848,23.873,25182,0
2008-02-14,23.882,24.023,22.698,22.75,20140,0
2008-02-15,22.734,22.957,22.648,22.757,42632,0
2008-02-19,23.108,23.406,22.675,22.957,29534,0
2008-02-20,22.84,23.557,22.707,23.533,16641,0
2008-02-21,23.748,23.864,23.148,23.308,15718,0
2008-02-22,23.282,23.308,22.507,22.648,27690,0
2008-02-25,22.698,23.249,22.441,23.232,9807,0
2008-02-26,23.033,23.857,22.882,23.698,16376,0
2008-02-27,23.415,23.849,23.048,23.207,10593,0
2008-02-28,22.974,23.698,22.515,22.534,19862,0
2008-02-29,22.507,22.817,21.818,21.858,41824,0
2008-03-03,21.743,22.441,21.4,21.692,158489,0
2008-03-04,21.65,22.241,21.65,22.018,9302,0
2008-03-05,22.165,22.399,21.366,21.6,32173,0
2008-03-06,21.442,21.934,21.067,21.067,13667,0
2008-03-07,20.885,21.6,20.885,21.108,20608,0
2008-03-10,21.225,21.658,21.142,21.408,17833,0
2008-03-11,22.018,24.307,22.018,23.929,31253,0
2008-03-12,24.223,24.565,23.533,24.148,28359,0
2008-03-13,23.84,24.981,23.657,24.815,28353,0
2008-03-14,24.972,24.972,22.317,23.831,42280,0
2008-03-17,23.175,23.849,22.667,23.348,21260,0
2008-03-18,23.939,24.981,23.939,24.938,38933,0
2008-03-19,24.981,26.179,24.872,25.439,60501,0
2008-03-20,25.979,26.646,25.447,26.646,212785,0
2008-03-24,26.563,27.022,26.231,26.695,55024,0
2008-03-25,26.646,26.646,26.279,26.646,111080,0
2008-03-26,26.462,26.961,26.148,26.588,31580,0
2008-03-27,26.722,26.731,26.054,26.539,11932,0
2008-03-28,26.646,26.646,26.131,26.496,17291,0
2008-03-31,26.63,26.63,25.631,25.631,28295,0
2008-04-01,26.205,27.062,25.697,27.062,24175,0
2008-04-02,27.004,27.271,26.513,27.113,31614,0
2008-04-03,26.813,27.262,26.33,26.513,22010,0
2008-04-04,26.646,27.096,25.697,25.922,13654,0
2008-04-07,25.855,26.563,25.506,25.506,16630,0
2008-04-08,25.298,26.221,24.872,25.197,10628,0
2008-04-09,25.264,25.264,23.948,23.948,12405,0
2008-04-10,23.939,24.855,23.731,24.53,15629,0
2008-04-11,24.139,24.965,23.374,23.449,23697,0
2008-04-14,23.398,24.205,23.357,23.681,15316,0
2008-04-15,23.798,24.414,23.406,24.223,9116,0
2008-04-16,24.514,26.604,24.057,26.431,36963,0
2008-04-17,26.354,26.363,24.864,26.287,27517,0
2008-04-18,26.646,27.413,26.446,27.413,44641,0
2008-04-21,27.004,27.213,26.371,26.38,25251,0
2008-04-22,26.305,26.305,24.864,25.538,34947,0
2008-04-23,25.655,25.655,24.291,24.782,25164,0
2008-04-24,24.84,26.63,24.604,25.988,17057,0
2008-04-25,26.148,27.028,25.114,26.638,14312,0
2008-04-28,26.546,27.48,26.546,26.913,9133,0
2008-04-29,26.97,27.346,26.846,26.846,9926,0
2008-04-30,26.979,27.271,26.371,26.479,15090,0
2008-05-01,26.513,27.42,26.221,27.395,23478,0
2008-05-02,27.453,27.48,25.821,26.188,27336,0
2008-05-05,25.97,26.387,25.613,26.006,20767,0
2008-05-06,25.896,27.305,25.896,27.204,30385,0
2008-05-07,27.179,27.437,25.005,25.246,44478,0
2008-05-08,25.347,25.679,24.481,24.914,18671,0
2008-05-09,24.457,25.215,24.374,25.205,17767,0
2008-05-12,25.298,26.487,25.047,26.363,22047,0
2008-05-13,26.455,26.505,26.122,26.122,9918,0
2008-05-14,26.063,26.646,25.405,25.439,10384,0
2008-05-15,25.388,25.722,25.205,25.314,14476,0
2008-05-16,25.538,25.597,24.648,25.18,41339,0
2008-05-19,25.08,25.479,24.565,24.972,34616,0
2008-05-20,24.815,24.815,24.174,24.322,19665,0
2008-05-21,24.472,24.774,24.299,24.299,24011,0
2008-05-22,24.272,25.397,24.272,25.239,21296,0
2008-05-23,25.064,25.314,24.391,24.507,14724,0
2008-05-27,24.582,26.122,24.582,26.072,25560,0
2008-05-28,26.231,26.622,25.74,26.239,10095,0
2008-05-29,26.205,27.48,26.205,27.387,46927,0
2008-05-30,27.437,27.437,26.779,27.271,39401,0
2008-06-02,27.128,27.146,25.722,25.855,22435,0
2008-06-03,26.063,26.455,25.605,26.006,13310,0
2008-06-04,25.954,26.961,25.672,26.731,26906,0
2008-06-05,26.646,27.88,26.262,27.686,42033,0
2008-06-06,27.453,27.571,26.837,27.437,45479,0
2008-06-09,27.671,27.771,27.104,27.446,46016,0
2008-06-10,27.195,27.729,27.146,27.571,38422,0
2008-06-11,27.395,27.48,26.954,27.237,26649,0
2008-06-12,27.387,27.679,27.213,27.379,24241,0
2008-06-13,27.48,28.262,27.271,27.48,59682,0
2008-06-16,27.48,27.804,27.279,27.737,33688,0
2008-06-17,27.671,28.044,26.887,26.894,16605,0
2008-06-18,26.713,27.528,26.239,26.805,11481,0
2008-06-19,26.788,27.171,25.839,26.439,22826,0
2008-06-20,26.279,26.761,25.697,26.17,87342,0
2008-06-23,26.371,26.813,26.015,26.08,16177,0
2008-06-24,25.697,27.113,25.605,26.431,18821,0
2008-06-25,26.446,27.022,26.239,26.904,27417,0
2008-06-26,26.471,26.931,26.354,26.563,25871,0
2008-06-27,26.546,27.328,25.564,26.347,189247,0
2008-06-30,26.322,27.271,25.479,25.489,40080,0
2008-07-01,25.439,26.462,25.279,25.821,18661,0
2008-07-02,25.839,26.479,25.024,25.024,25982,0
2008-07-03,25.024,27.471,25.024,26.53,17773,0
2008-07-07,26.646,26.646,25.456,25.489,19295,0
2008-07-08,25.631,27.871,25.631,27.871,43915,0
2008-07-09,27.528,27.528,25.922,25.922,22471,0
2008-07-10,25.905,27.428,25.905,27.204,10433,0
2008-07-11,26.904,28.187,26.021,28.187,42487,0
2008-07-14,28.31,28.761,27.979,27.987,39289,0
2008-07-15,27.195,28.353,26.738,27.962,40457,0
2008-07-16,28.128,29.835,28.128,29.66,61621,0
2008-07-17,29.668,30.185,29.145,29.694,44714,0
2008-07-18,29.119,29.968,28.302,28.919,25371,0
2008-07-21,29.485,29.868,28.178,29.768,9126,0
2008-07-22,29.552,31.426,29.427,31.285,48600,0
2008-07-23,31.301,31.601,30.526,30.893,30042,0
2008-07-24,30.976,30.976,30.518,30.976,53666,0
2008-07-25,30.976,31.851,30.635,31.8,51828,0
2008-07-28,31.776,31.8,31.476,31.516,14959,0
2008-07-29,31.642,33.265,31.441,32.559,49725,0
2008-07-30,32.941,32.941,32.325,32.483,36264,0
2008-07-31,31.984,32.433,31.109,31.109,37058,0
2008-08-01,31.268,31.725,30.658,31.235,30901,0
2008-08-04,31.152,31.227,30.635,30.976,58699,0
2008-08-05,31.25,31.334,30.577,31.21,36085,0
2008-08-06,31.026,31.441,30.044,31.152,22620,0
2008-08-07,30.568,30.827,29.777,30.102,17357,0
2008-08-08,30.027,31.7,30.027,31.401,46183,0
2008-08-11,31.268,34.09,30.727,34.006,56109,0
2008-08-12,33.673,34.081,33.308,33.939,40048,0
2008-08-13,33.532,34.431,33.308,34.139,77471,0
2008-08-14,33.532,34.964,33.325,34.139,42841,0
2008-08-15,34.923,35.64,33.673,34.431,61081,0
2008-08-18,34.431,34.973,33.74,34.64,22657,0
2008-08-19,34.199,35.214,34.024,34.699,17839,0
2008-08-20,34.806,35.449,33.9,34.29,23171,0
2008-08-21,33.582,34.907,33.541,33.783,28597,0
2008-08-22,34.133,34.93,33.799,34.93,22085,0
2008-08-25,34.707,34.93,33.316,33.465,25180,0
2008-08-26,33.358,34.339,33.358,34.216,11040,0
2008-08-27,34.256,34.956,34.256,34.54,21291,0
2008-08-28,34.69,35.414,33.881,35.414,30209,0
2008-08-29,35.04,35.382,34.439,34.54,14328,0
2008-09-02,35.382,38.296,35.314,38.296,69740,0
2008-09-03,38.262,41.509,37.704,41.053,238811,0
2008-09-04,40.437,41.218,39.153,39.153,83080,0
2008-09-05,39.428,40.801,39.045,40.577,50414,0
2008-09-08,41.493,41.634,40.093,40.943,77689,0
2008-09-09,40.401,41.009,39.228,39.228,73543,0
2008-09-10,40.152,40.162,38.812,39.144,85697,0
2008-09-11,38.944,39.468,37.888,39.277,48671,0
2008-09-12,38.753,39.137,37.904,38.67,33294,0
2008-09-15,37.853,39.744,37.471,37.779,34016,0
2008-09-16,36.83,40.544,35.257,40.544,61374,0
2008-09-17,39.295,40.378,35.505,36.132,58558,0
2008-09-18,37.104,40.985,36.813,39.801,153942,0
2008-09-19,41.268,41.343,37.681,40.71,207133,0
2008-09-22,40.386,40.386,38.495,39.885,22457,0
2008-09-23,39.97,40.209,39.029,39.535,52699,0
2008-09-24,40.386,40.386,37.055,39.419,30872,0
2008-09-25,39.277,39.97,36.971,39.735,25090,0
2008-09-26,39.038,39.97,38.812,39.829,19461,0
2008-09-29,38.729,39.97,37.904,37.904,36157,0
2008-09-30,37.429,39.97,35.747,39.12,29868,0
2008-10-01,39.262,39.97,37.213,39.719,22938,0
2008-10-02,38.361,39.553,37.312,37.653,28270,0
2008-10-03,37.747,39.97,35.498,35.498,38530,0
2008-10-06,35.398,37.288,34.348,35.514,37733,0
2008-10-07,34.491,36.921,31.268,31.633,42408,0
2008-10-08,32.559,33.3,30.809,32.009,52112,0
2008-10-09,32.833,32.833,28.77,28.77,59171,0
2008-10-10,28.645,36.296,28.103,36.072,73239,0
2008-10-13,36.504,39.129,35.398,39.07,67767,0
2008-10-14,39.336,39.744,35.422,37.481,25586,0
2008-10-15,36.929,37.622,32.092,32.285,101278,0
2008-10-16,31.468,36.639,30.793,36.639,65298,0
2008-10-17,34.806,37.77,32.992,33.1,66449,0
2008-10-20,35.057,35.057,31.892,34.723,35280,0
2008-10-21,33.474,35.015,32.009,32.724,17797,0
2008-10-22,31.885,34.565,30.844,31.676,28673,0
2008-10-23,31.984,33.783,30.201,32.153,22642,0
2008-10-24,29.844,31.833,29.827,30.984,15573,0
2008-10-27,30.392,34.073,30.36,30.518,17994,0
2008-10-28,31.784,34.39,30.002,33.9,37033,0
2008-10-29,34.448,34.806,31.693,33.717,34195,0
2008-10-30,34.656,34.956,32.2,33.358,31160,0
2008-10-31,33.075,35.773,31.967,35.207,42852,0
2008-11-03,34.699,35.582,33.833,35.023,32705,0
2008-11-04,34.973,35.805,34.382,35.805,66721,0
2008-11-05,34.973,35.589,33.682,34.073,51214,0
2008-11-06,33.7,34.139,32.533,33.358,21050,0
2008-11-07,33.567,33.599,32.65,33.308,17501,0
2008-11-10,34.057,34.099,31.826,31.908,40798,0
2008-11-11,32.232,33.05,31.01,31.952,57847,0
2008-11-12,31.084,31.959,30.543,30.684,50906,0
2008-11-13,30.428,34.964,30.392,34.607,66262,0
2008-11-14,33.982,33.982,30.476,30.667,25784,0
2008-11-17,30.518,33.108,29.853,29.893,18604,0
2008-11-18,30.151,31.984,29.152,31.868,45928,0
2008-11-19,31.401,31.401,29.186,29.219,27041,0
2008-11-20,29.352,31.076,26.439,26.646,36435,0
2008-11-21,26.931,29.936,25.205,29.186,57532,0
2008-11-24,29.386,33.508,29.152,32.867,47589,0
2008-11-25,33.215,33.749,31.01,33.749,35652,0
2008-11-26,32.658,34.057,32.307,33.865,48991,0
2008-11-28,34.073,34.723,33.691,34.69,9165,0
2008-12-01,33.433,33.433,25.555,25.821,149638,0
2008-12-02,26.513,27.413,22.898,26.53,406604,0
2008-12-03,25.771,29.102,24.664,27.513,77639,0
2008-12-04,27.104,29.012,27.104,28.319,56321,0
2008-12-05,27.811,31.192,27.562,31.183,43182,0
2008-12-08,33.233,34.139,31.344,33.416,100403,0
2008-12-09,32.691,33.416,29.244,29.685,46122,0
2008-12-10,30.236,31.767,28.579,29.803,45067,0
2008-12-11,28.378,29.394,27.071,27.237,28444,0
2008-12-12,26.646,27.48,25.655,26.846,63524,0
2008-12-15,26.761,27.305,25.231,25.954,42804,0
2008-12-16,26.455,28.779,25.771,28.77,53285,0
2008-12-17,28.253,29.586,27.695,28.795,48034,0
2008-12-18,28.961,29.994,28.145,28.977,21189,0
2008-12-19,29.853,32.533,28.945,30.711,107648,0
2008-12-22,30.918,31.693,28.803,30.511,31085,0
2008-12-23,30.827,31.516,29.95,31.16,27880,0
2008-12-24,31.183,31.708,30.311,31.192,22430,0
2008-12-26,30.311,31.575,30.311,31.325,25231,0
2008-12-29,31.301,31.733,30.036,30.875,30045,0
2008-12-30,31.484,33.157,30.577,33.1,40821,0
2008-12-31,33.059,34.308,31.859,34.133,59545,0
2009-01-02,34.156,34.565,33.059,34.273,56017,0
2009-01-05,34.165,34.907,31.459,32.259,48835,0
2009-01-06,32.291,33.166,31.418,32.45,33859,0
2009-01-07,32.018,32.667,30.784,31.601,27869,0
2009-01-08,31.708,32.724,30.844,32.092,23147,0
2009-01-09,32.158,33.015,28.711,29.512,39493,0
2009-01-12,29.454,31.152,29.277,29.277,23082,0
2009-01-13,29.254,30.702,29.254,30.61,18097,0
2009-01-14,29.72,30.21,27.686,27.695,44913,0
2009-01-15,27.762,28.894,26.487,28.228,35630,0
2009-01-16,27.904,29.476,26.439,28.053,55469,0
2009-01-20,27.613,28.919,24.774,24.782,51518,0
2009-01-21,25.331,27.911,24.997,27.911,40131,0
2009-01-22,27.187,27.187,25.514,25.731,13593,0
2009-01-23,25.605,26.922,24.997,25.954,42657,0
2009-01-26,26.087,27.48,26.087,26.846,22937,0
2009-01-27,26.894,28.095,26.104,27.762,31404,0
2009-01-28,28.012,29.476,27.537,29.227,41492,0
2009-01-29,28.902,29.436,28.062,28.088,27303,0
2009-01-30,28.61,29.093,27.395,27.604,24393,0
2009-02-02,27.171,30.96,27.171,30.777,41069,0
2009-02-03,31.218,31.859,30.052,31.392,44081,0
2009-02-04,31.308,32.041,30.61,30.627,37750,0
2009-02-05,30.419,32.433,30.085,31.733,37394,0
2009-02-06,31.784,33.149,31.733,32.792,52313,0
2009-02-09,32.767,32.792,31.952,32.499,20041,0
2009-02-10,32.25,32.7,30.068,30.228,41553,0
2009-02-11,30.535,31.227,30.128,30.711,26829,0
2009-02-12,30.535,31.002,29.535,30.809,50685,0
2009-02-13,30.759,31.325,30.01,30.135,30142,0
2009-02-17,29.636,30.12,28.77,28.77,24323,0
2009-02-18,29.111,29.619,28.053,28.22,20760,0
2009-02-19,28.779,29.012,27.121,27.121,28610,0
2009-02-20,26.894,27.745,26.305,26.979,46177,0
2009-02-23,27.379,27.979,25.872,25.948,31804,0
2009-02-24,26.496,27.495,26.247,27.495,71011,0
2009-02-25,27.279,27.729,26.072,27.213,38615,0
2009-02-26,27.462,28.52,26.431,26.931,23219,0
2009-02-27,26.431,27.845,26.347,26.979,34012,0
2009-03-02,26.462,29.52,26.462,28.436,87993,0
2009-03-03,29.003,29.003,26.354,27.48,134398,0
2009-03-04,28.079,28.462,26.77,27.771,31936,0
2009-03-05,26.946,27.471,24.815,24.855,99047,0
2009-03-06,25.331,26.579,25.047,26.38,69808,0
2009-03-09,26.08,27.229,25.064,25.331,22273,0
2009-03-10,26.113,28.636,25.872,28.627,42837,0
2009-03-11,28.795,28.795,27.137,27.737,40296,0
2009-03-12,27.413,31.316,26.688,31.192,54493,0
2009-03-13,30.818,31.093,29.644,30.41,21266,0
2009-03-16,30.727,31.651,29.169,29.685,29577,0
2009-03-17,29.578,32.059,29.294,32.041,27165,0
2009-03-18,31.925,32.974,30.543,32.807,48087,0
2009-03-19,33.1,33.1,31.018,32.307,32183,0
2009-03-20,32.268,32.268,29.419,29.427,74655,0
2009-03-23,30.577,34.041,30.193,34.041,71357,0
2009-03-24,33.259,33.523,30.318,30.318,45599,0
2009-03-25,30.759,32.433,29.628,31.501,39412,0
2009-03-26,32.224,33.457,31.144,33.457,46930,0
2009-03-27,32.691,33.007,30.676,30.734,33895,0
2009-03-30,30.468,30.543,28.654,29.902,39370,0
2009-03-31,30.568,32.2,29.959,30.727,37546,0
2009-04-01,29.853,31.733,29.653,30.893,28454,0
2009-04-02,31.967,32.974,31.109,32.642,43822,0
2009-04-03,32.576,33.174,32.059,33.174,24822,0
2009-04-06,32.667,32.684,30.759,31.633,58216,0
2009-04-07,30.968,31.441,29.768,29.794,24717,0
2009-04-08,30.193,30.893,29.543,30.502,24735,0
2009-04-09,31.525,33.265,31.374,33.265,78240,0
2009-04-13,32.616,34.431,32.158,34.099,51250,0
2009-04-14,33.265,33.449,31.642,31.642,36927,0
2009-04-15,31.493,33.274,31.043,33.265,27007,0
2009-04-16,33.873,35.714,32.559,35.531,41452,0
2009-04-17,35.657,35.722,34.182,35.414,50663,0
2009-04-20,34.165,34.165,31.693,31.693,51659,0
2009-04-21,31.575,34.407,31.16,34.407,26164,0
2009-04-22,33.7,34.764,32.966,33.332,29026,0
2009-04-23,33.474,33.474,31.285,31.8,38922,0
2009-04-24,32.392,34.456,30.818,33.908,42707,0
2009-04-27,32.816,33.783,31.183,31.551,40742,0
2009-04-28,31.183,32.224,31.035,31.892,42333,0
2009-04-29,32.107,32.883,31.276,32.009,40491,0
2009-04-30,32.232,33.024,30.893,30.893,28353,0
2009-05-01,30.934,31.525,29.644,29.819,30121,0
2009-05-04,30.193,31.544,29.92,31.544,34136,0
2009-05-05,31.144,31.544,28.936,30.027,48142,0
2009-05-06,30.568,30.627,29.294,30.392,30498,0
2009-05-07,31.093,31.093,28.17,29.003,35975,0
2009-05-08,29.702,30.976,29.303,30.568,43655,0
2009-05-11,29.794,30.768,28.645,29.111,39935,0
2009-05-12,29.277,29.454,28.062,28.419,34451,0
2009-05-13,27.928,28.295,27.271,27.395,59676,0
2009-05-14,27.654,28.395,27.654,28.17,29449,0
2009-05-15,28.228,28.395,27.113,27.52,46080,0
2009-05-18,28.044,29.102,27.654,29.086,28284,0
2009-05-19,28.803,29.768,27.788,28.827,59394,0
2009-05-20,29.219,29.543,27.604,27.845,35393,0
2009-05-21,27.346,27.637,27.146,27.513,39615,0
2009-05-22,27.613,28.271,27.337,27.453,25208,0
2009-05-26,27.654,29.735,27.363,29.427,47417,0
2009-05-27,29.012,29.512,27.72,27.788,36521,0
2009-05-28,28.012,28.037,27.229,27.503,22838,0
2009-05-29,27.703,28.137,27.387,28.02,36495,0
2009-06-01,28.196,29.219,27.946,29.119,37656,0
2009-06-02,28.836,29.454,28.319,29.152,32570,0
2009-06-03,28.995,29.062,28.203,28.928,21914,0
2009-06-04,29.254,29.303,28.678,29.186,29248,0
2009-06-05,29.062,29.062,28.163,28.636,19607,0
2009-06-08,28.279,29.145,27.971,28.536,26560,0
2009-06-09,28.694,29.311,27.904,28.044,30926,0
2009-06-10,28.511,28.511,27.113,27.413,49128,0
2009-06-11,27.595,28.187,27.271,27.404,24344,0
2009-06-12,27.179,28.119,27.179,28.119,28238,0
2009-06-15,27.395,28.137,27.128,27.571,36255,0
2009-06-16,27.919,27.919,27.062,27.288,43048,0
2009-06-17,27.471,28.062,27.055,27.995,37364,0
2009-06-18,28.02,28.062,27.729,27.911,16856,0
2009-06-19,28.062,28.062,27.428,27.553,63420,0
2009-06-22,27.271,27.404,26.704,27.013,41362,0
2009-06-23,27.022,27.48,26.855,26.946,84212,0
2009-06-24,27.046,27.062,26.006,26.387,57422,0
2009-06-25,26.247,26.97,25.979,26.731,27919,0
2009-06-26,26.396,26.797,26.063,26.471,176038,0
2009-06-29,26.33,26.797,25.997,26.239,27588,0
2009-06-30,26.339,27.271,26.296,26.296,40696,0
2009-07-01,26.695,27.229,26.695,26.846,55440,0
2009-07-02,26.313,26.946,26.038,26.239,36242,0
2009-07-06,26.163,27.428,25.913,27.104,33375,0
2009-07-07,27.346,27.346,26.063,26.139,53699,0
2009-07-08,26.38,26.77,25.846,26.221,24289,0
2009-07-09,26.462,26.597,26.021,26.021,18756,0
2009-07-10,25.905,26.57,25.905,26.322,7510,0
2009-07-13,26.396,27.796,25.948,27.271,58730,0
2009-07-14,27.328,27.328,26.38,26.622,15313,0
2009-07-15,27.171,27.637,27.121,27.271,31994,0
2009-07-16,27.155,27.271,26.996,27.262,21543,0
2009-07-17,27.387,27.971,26.646,27.137,30347,0
2009-07-20,27.413,27.413,26.322,27.155,24368,0
2009-07-21,27.271,27.271,26.063,26.487,27767,0
2009-07-22,26.347,26.761,26.17,26.63,22148,0
2009-07-23,26.471,27.453,26.254,27.271,33842,0
2009-07-24,27.028,27.271,27.022,27.271,12485,0
2009-07-27,27.146,27.654,27.137,27.354,21086,0
2009-07-28,27.037,27.471,27.037,27.471,18183,0
2009-07-29,27.245,27.346,26.779,27.137,12400,0
2009-07-30,27.48,27.771,27.022,27.513,24298,0
2009-07-31,27.279,27.562,26.646,27.055,27390,0
2009-08-03,27.413,27.413,26.931,27.337,12576,0
2009-08-04,26.996,27.495,26.828,27.48,8036,0
2009-08-05,27.462,27.462,26.546,26.904,17033,0
2009-08-06,27.079,27.079,26.113,26.221,16836,0
2009-08-07,26.805,27.562,26.539,27.195,35982,0
2009-08-10,27.028,27.811,26.805,27.213,19662,0
2009-08-11,26.979,27.453,26.922,26.937,18620,0
2009-08-12,27.055,28.37,27.004,27.911,28612,0
2009-08-13,28.044,28.119,27.337,27.471,11954,0
2009-08-14,27.428,27.428,26.148,26.413,19331,0
2009-08-17,26.072,27.004,25.954,26.446,28076,0
2009-08-18,26.722,27.146,26.015,26.38,22201,0
2009-08-19,26.063,26.731,26.063,26.38,17497,0
2009-08-20,26.363,26.462,26.087,26.387,11908,0
2009-08-21,26.646,27.471,26.296,27.271,84367,0
2009-08-24,27.371,27.371,26.347,26.704,14171,0
2009-08-25,26.97,26.97,26.239,26.588,10205,0
2009-08-26,26.471,26.797,26.279,26.455,25119,0
2009-08-27,26.363,26.871,26.006,26.588,18664,0
2009-08-28,26.821,26.821,25.722,25.788,18611,0
2009-08-31,25.53,26.054,24.988,25.122,37413,0
2009-09-01,25.122,25.572,23.957,24.122,69316,0
2009-09-02,24.106,24.322,23.415,23.791,64544,0
2009-09-03,23.873,24.338,23.507,24.329,26337,0
2009-09-04,24.032,24.707,24.032,24.672,20336,0
2009-09-08,24.788,25.13,24.166,24.291,17426,0
2009-09-09,24.197,24.498,24.148,24.256,38839,0
2009-09-10,24.205,24.747,24.148,24.69,39815,0
2009-09-11,24.707,24.707,24.148,24.19,22336,0
2009-09-14,24.072,24.574,23.857,24.523,36730,0
2009-09-15,24.391,24.93,23.864,24.855,40172,0
2009-09-16,24.864,24.957,24.574,24.957,18107,0
2009-09-17,24.547,25.031,24.547,24.889,13860,0
2009-09-18,24.972,25.279,24.782,25.055,68569,0
2009-09-21,24.815,25.246,24.815,24.988,15818,0
2009-09-22,25.188,25.322,24.656,24.797,21459,0
2009-09-23,24.922,25.165,24.49,24.49,12427,0
2009-09-24,24.707,24.797,24.481,24.565,20101,0
2009-09-25,24.547,24.805,24.547,24.782,15848,0
2009-09-28,24.872,26.021,24.872,25.806,17696,0
2009-09-29,25.763,25.97,25.605,25.821,17185,0
2009-09-30,25.347,25.655,24.722,25.514,38410,0
2009-10-01,25.397,25.806,24.481,24.664,42459,0
2009-10-02,24.374,24.855,24.322,24.322,25343,0
2009-10-05,24.291,24.53,23.948,24.282,28711,0
2009-10-06,24.507,24.707,24.166,24.556,13518,0
2009-10-07,24.498,24.604,24.356,24.414,6819,0
2009-10-08,24.574,24.738,24.063,24.223,30632,0
2009-10-09,24.272,24.722,24.256,24.722,10073,0
2009-10-12,24.797,26.038,24.374,24.582,46670,0
2009-10-13,24.523,25.246,24.157,24.457,19469,0
2009-10-14,24.788,24.947,24.397,24.698,32496,0
2009-10-15,24.53,24.53,24.148,24.263,16444,0
2009-10-16,24.214,24.315,23.814,23.948,29971,0
2009-10-19,24.122,24.538,23.891,24.322,16610,0
2009-10-20,24.722,24.722,23.774,23.849,14045,0
2009-10-21,23.791,23.929,23.075,23.182,44966,0
2009-10-22,23.148,23.806,23.115,23.574,37078,0
2009-10-23,23.615,23.707,23.115,23.207,56953,0
2009-10-26,23.249,23.591,22.981,23.024,34375,0
2009-10-27,23.141,23.432,22.781,22.809,21989,0
2009-10-28,22.832,23.398,22.817,23.224,50343,0
2009-10-29,23.39,23.591,23.182,23.366,26534,0
2009-10-30,23.175,23.207,22.573,23.09,46826,0
2009-11-02,23.166,23.198,22.482,23.189,31772,0
2009-11-03,23.024,23.249,22.857,23.232,33024,0
2009-11-04,23.323,23.539,22.441,22.499,29493,0
2009-11-05,22.707,23.666,22.682,23.666,18659,0
2009-11-06,23.39,23.482,23.148,23.323,18044,0
2009-11-09,23.574,23.849,23.332,23.84,17124,0
2009-11-10,23.69,23.814,22.981,23.048,35461,0
2009-11-11,23.339,23.533,22.633,22.882,21574,0
2009-11-12,22.832,23.09,22.25,22.399,37026,0
2009-11-13,22.458,23.008,22.091,22.675,43472,0
2009-11-16,22.981,23.299,22.857,23.282,21811,0
2009-11-17,23.198,23.748,23.024,23.64,19000,0
2009-11-18,23.681,23.84,23.44,23.574,13880,0
2009-11-19,23.39,23.574,22.698,22.974,43223,0
2009-11-20,22.832,23.473,22.832,23.282,39639,0
2009-11-23,23.607,24.906,23.466,24.747,37911,0
2009-11-24,24.84,24.889,24.1,24.864,16248,0
2009-11-25,24.965,24.965,24.299,24.338,8383,0
2009-11-27,23.6,24.449,23.339,23.339,17434,0
2009-11-30,23.339,23.997,22.981,23.822,45119,0
2009-12-01,24.166,24.405,23.432,23.657,14842,0
2009-12-02,23.739,24.397,23.739,24.291,15676,0
2009-12-03,24.374,24.463,24.049,24.082,14891,0
2009-12-04,24.598,25.231,24.397,25.005,24771,0
2009-12-07,25.024,25.347,25.024,25.188,10254,0
2009-12-08,25.047,25.347,24.898,25.105,9450,0
2009-12-09,24.788,25.306,24.788,25.08,9932,0
2009-12-10,25.239,25.347,24.498,24.805,16145,0
2009-12-11,25.047,25.322,24.922,25.09,7079,0
2009-12-14,25.306,25.306,25.08,25.255,15556,0
2009-12-15,25.09,25.388,25.072,25.072,25408,0
2009-12-16,25.331,25.388,24.805,25.298,18809,0
2009-12-17,25.122,25.456,25.08,25.388,19833,0
2009-12-18,25.722,26.247,25.322,26.247,99070,0
2009-12-21,26.354,26.579,25.506,25.806,28058,0
2009-12-22,25.788,26.113,25.397,25.605,24685,0
2009-12-23,25.664,26.405,24.322,25.839,29890,0
2009-12-24,25.814,26.221,25.639,25.806,8262,0
2009-12-28,25.846,26.021,25.605,25.631,8683,0
2009-12-29,25.771,25.771,25.538,25.655,10172,0
2009-12-30,25.988,26.413,25.197,26.021,63556,0
2009-12-31,25.997,26.239,25.314,25.413,54063,0
2010-01-04,25.872,25.979,25.479,25.831,18486,0
2010-01-05,25.863,25.863,24.73,24.73,36951,0
2010-01-06,24.765,24.997,24.072,24.072,30809,0
2010-01-07,24.174,24.365,23.681,23.915,29023,0
2010-01-08,23.882,24.091,23.723,23.965,23315,0
2010-01-11,24.063,24.565,23.557,24.263,33775,0
2010-01-12,23.997,24.797,23.798,23.84,56345,0
2010-01-13,24.023,24.256,23.583,23.765,46219,0
2010-01-14,23.731,24.348,23.731,24.148,12388,0
2010-01-15,24.272,24.272,23.591,24.122,36106,0
2010-01-19,24.157,24.565,24.157,24.565,17756,0
2010-01-20,24.315,24.565,23.574,23.873,54755,0
2010-01-21,23.991,24.565,23.674,24.498,38433,0
2010-01-22,24.481,24.565,23.756,23.907,32137,0
2010-01-25,24.091,24.514,23.783,24.129,11554,0
2010-01-26,23.965,24.782,23.533,23.574,14362,0
2010-01-27,23.523,24.565,23.523,24.463,19960,0
2010-01-28,24.523,24.538,23.857,23.974,32122,0
2010-01-29,24.338,24.348,22.781,22.981,117899,0
2010-02-01,23.057,23.148,22.867,22.974,38899,0
2010-02-02,23.015,23.166,22.817,23.024,35302,0
2010-02-03,23.015,23.241,22.616,23.024,38353,0
2010-02-04,22.875,23.207,22.107,22.482,65252,0
2010-02-05,22.616,22.867,22.549,22.857,20222,0
2010-02-08,22.765,22.765,22.515,22.69,37150,0
2010-02-09,22.408,22.408,21.092,21.65,533777,0
2010-02-10,21.499,21.85,21.233,21.758,60656,0
2010-02-11,21.65,22.05,21.492,21.959,62292,0
2010-02-12,21.858,22.143,21.858,22.058,54468,0
2010-02-16,22.151,22.233,21.898,22.217,35982,0
2010-02-17,22.274,22.274,21.55,22.025,35131,0
2010-02-18,22.05,22.05,21.65,22,16536,0
2010-02-19,21.991,22.058,21.684,22,34201,0
2010-02-22,22.025,22.233,21.773,22.091,21153,0
2010-02-23,22.099,22.191,21.8,22.009,26059,0
2010-02-24,22.124,22.675,21.906,22.433,25296,0
2010-02-25,22.091,22.425,21.982,22.258,26895,0
2010-02-26,22.591,22.591,21.85,21.884,46905,0
2010-03-01,22.05,22.433,21.934,22.25,32171,0
2010-03-02,22.326,22.724,21.943,22.724,45087,0
2010-03-03,22.824,23.099,22.542,22.624,35619,0
2010-03-04,22.75,23.108,22.507,22.857,27088,0
2010-03-05,22.942,23.731,22.573,23.681,48041,0
2010-03-08,23.649,23.69,23.166,23.432,33577,0
2010-03-09,23.424,23.498,22.99,23.49,33637,0
2010-03-10,23.424,23.716,23.015,23.424,31145,0
2010-03-11,23.207,23.723,22.974,23.698,36026,0
2010-03-12,23.698,23.698,23.081,23.366,22680,0
2010-03-15,23.323,23.449,23.099,23.282,22087,0
2010-03-16,23.316,23.39,23.015,23.316,29510,0
2010-03-17,23.424,23.929,23.207,23.698,34944,0
2010-03-18,23.175,23.939,23.175,23.607,7974,0
2010-03-19,23.316,24.938,22.616,24.872,177985,0
2010-03-22,24.556,25.538,24.449,25.397,50734,0
2010-03-23,25.413,25.706,24.988,25.331,25934,0
2010-03-24,25.273,25.273,24.84,24.898,15403,0
2010-03-25,25.031,25.479,24.69,24.756,22019,0
2010-03-26,24.938,25.347,24.348,24.604,18246,0
2010-03-29,24.498,24.855,24.157,24.49,15732,0
2010-03-30,24.604,25.105,24.507,24.738,10470,0
2010-03-31,24.481,25.072,24.063,24.114,27163,0
2010-04-01,24.338,24.53,23.574,24.248,23549,0
2010-04-05,24.272,24.947,24.272,24.938,14163,0
2010-04-06,24.664,25.205,24.664,25.197,13206,0
2010-04-07,24.957,25.479,24.44,24.514,45911,0
2010-04-08,24.356,24.972,24.232,24.698,15290,0
2010-04-09,24.614,25.047,24.197,24.348,20115,0
2010-04-12,24.291,24.805,23.965,24.391,23405,0
2010-04-13,24.24,24.356,23.814,23.974,42171,0
2010-04-14,24.139,24.831,23.69,24.64,36527,0
2010-04-15,24.256,24.914,23.923,24.59,11778,0
2010-04-16,24.582,24.582,23.806,24.1,47266,0
2010-04-19,23.948,24.514,23.891,24.106,20381,0
2010-04-20,24.855,24.855,23.864,24.023,18115,0
2010-04-21,23.929,24.707,23.929,24.523,17703,0
2010-04-22,24.248,24.981,24.248,24.947,19084,0
2010-04-23,24.84,25.147,24.788,25.098,30248,0
2010-04-26,24.988,25.098,24.622,24.938,16536,0
2010-04-27,24.898,25.246,24.449,24.598,26157,0
2010-04-28,24.831,24.831,24.457,24.574,4840,0
2010-04-29,24.782,25.373,24.547,25.339,26678,0
2010-04-30,25.015,25.223,24.166,24.272,41561,0
2010-05-03,24.449,24.449,24.174,24.365,37243,0
2010-05-04,24.106,24.523,23.69,24.223,73409,0
2010-05-05,23.915,24.139,23.591,23.649,19455,0
2010-05-06,23.622,23.974,23.075,23.075,19105,0
2010-05-07,23,23.081,22.482,22.641,33570,0
2010-05-10,23.765,24.414,23.29,24.129,37028,0
2010-05-11,23.907,25.038,23.907,24.73,26340,0
2010-05-12,24.906,25.746,24.604,25.672,63173,0
2010-05-13,25.514,25.896,24.788,25.722,28208,0
2010-05-14,25.523,25.672,24.997,25.388,18592,0
2010-05-17,25.547,25.814,25.298,25.706,31872,0
2010-05-18,25.797,25.806,24.981,25.18,27456,0
2010-05-19,25.18,25.231,24.815,24.855,17302,0
2010-05-20,24.391,24.73,23.332,23.457,44063,0
2010-05-21,23.232,24.322,23.182,23.674,41341,0
2010-05-24,23.622,23.974,22.948,23.224,23015,0
2010-05-25,22.898,23.69,22.6,23.332,41783,0
2010-05-26,23.457,23.84,22.715,22.915,48577,0
2010-05-27,23.366,23.983,22.867,23.806,31388,0
2010-05-28,23.674,24.014,23.415,23.607,26983,0
2010-06-01,23.398,23.649,22.89,22.898,34350,0
2010-06-02,22.898,23.607,22.898,23.6,45994,0
2010-06-03,23.533,23.923,23.316,23.432,18648,0
2010-06-04,23.232,23.316,22.143,22.241,75952,0
2010-06-07,22.326,22.675,22.134,22.2,33475,0
2010-06-08,22.266,22.399,21.8,21.966,31628,0
2010-06-09,22.225,22.225,21.65,21.716,41810,0
2010-06-10,22.009,22.482,21.991,22.482,24174,0
2010-06-11,21.906,22.351,21.791,22.351,23170,0
2010-06-14,22.507,22.84,22.225,22.274,30835,0
2010-06-15,22.317,22.817,22.075,22.79,27271,0
2010-06-16,22.557,23.024,22.557,22.757,10924,0
2010-06-17,22.89,23.09,22.633,22.69,30181,0
2010-06-18,22.734,22.867,22.557,22.707,60936,0
2010-06-21,22.981,23.224,22.241,22.274,17744,0
2010-06-22,22.425,22.743,21.982,22,75350,0
2010-06-23,21.991,21.991,21.65,21.658,11649,0
2010-06-24,21.65,21.858,21.358,21.526,60651,0
2010-06-25,21.6,22.79,21.6,22.675,168986,0
2010-06-28,22.69,22.765,21.982,22.482,43492,0
2010-06-29,22.025,22.351,21.483,21.626,37193,0
2010-06-30,21.658,22.031,21.379,21.49,29506,0
2010-07-01,21.566,21.952,21.233,21.84,57325,0
2010-07-02,21.959,21.959,21.358,21.543,12615,0
2010-07-06,21.858,22.025,20.917,21.184,48619,0
2010-07-07,21.284,22.143,21.184,22.124,39745,0
2010-07-08,22.382,22.382,21.716,22.058,44283,0
2010-07-09,22.05,22.333,21.684,22.333,20656,0
2010-07-12,22.299,22.757,22.107,22.258,18083,0
2010-07-13,22.648,23.232,22.534,23.215,85173,0
2010-07-14,23.048,23.424,22.875,22.942,34024,0
2010-07-15,22.942,22.942,22.225,22.466,13222,0
2010-07-16,22.258,22.258,21.058,21.151,52932,0
2010-07-19,21.175,21.534,20.959,21.291,34361,0
2010-07-20,20.968,21.782,20.968,21.766,35160,0
2010-07-21,21.966,21.966,21.009,21.076,26637,0
2010-07-22,21.468,22.781,21.317,22.581,62247,0
2010-07-23,22.482,23.449,22.107,23.256,44015,0
2010-07-26,23.266,23.723,22.824,23.607,33456,0
2010-07-27,23.731,24.057,23.374,23.449,35289,0
2010-07-28,23.49,23.997,23.49,23.731,76877,0
2010-07-29,23.974,24.272,23.657,24.139,46735,0
2010-07-30,23.739,24.356,23.565,23.622,34903,0
2010-08-02,24.122,24.472,23.997,24.365,48459,0
2010-08-03,24.397,24.855,24.129,24.129,30294,0
2010-08-04,24.248,24.59,24.248,24.481,11980,0
2010-08-05,24.348,24.44,23.84,24.139,27316,0
2010-08-06,23.374,24.057,23.048,23.473,22962,0
2010-08-09,23.6,24.248,23.348,24.166,17952,0
2010-08-10,23.857,23.891,23.299,23.622,15944,0
2010-08-11,23.224,23.415,22.391,22.458,40437,0
2010-08-12,22.274,22.566,22.151,22.258,18690,0
2010-08-13,22.2,22.441,21.833,21.943,30814,0
2010-08-16,21.875,22.433,21.766,22.158,20579,0
2010-08-17,22.382,23.04,22.217,22.857,22445,0
2010-08-18,22.765,23.299,22.266,22.981,29516,0
2010-08-19,22.898,23.175,22.151,22.158,34166,0
2010-08-20,22.009,22.715,21.773,22.566,88309,0
2010-08-23,22.658,23.189,22.399,22.474,24292,0
2010-08-24,22.182,22.633,21.991,22.373,48773,0
2010-08-25,22.25,22.981,22.2,22.924,28177,0
2010-08-26,22.981,23.132,22.482,22.633,24499,0
2010-08-27,22.99,23.498,22.581,23.49,29393,0
2010-08-30,23.323,23.783,23.241,23.339,37410,0
2010-08-31,23.39,23.948,23.166,23.929,96725,0
2010-09-01,24.182,24.59,24.1,24.365,52041,0
2010-09-02,24.44,24.49,24.082,24.472,20363,0
2010-09-03,24.672,24.938,24.556,24.882,47791,0
2010-09-07,24.831,24.848,24.049,24.106,22098,0
2010-09-08,24.256,24.906,24.256,24.374,16373,0
2010-09-09,24.765,24.914,24.232,24.523,12230,0
2010-09-10,24.538,24.889,24.538,24.707,24308,0
2010-09-13,24.914,25.471,24.815,25.331,69666,0
2010-09-14,25.215,25.215,24.906,24.972,14246,0
2010-09-15,24.788,24.972,24.756,24.947,10194,0
2010-09-16,24.848,24.938,24.049,24.122,9959,0
2010-09-17,23.731,23.965,22.715,23.707,87628,0
2010-09-20,23.69,24.914,23.523,24.84,24393,0
2010-09-21,24.738,25.197,24.523,24.523,48040,0
2010-09-22,24.49,24.73,23.948,23.957,11597,0
2010-09-23,23.814,24.282,23.374,23.398,30669,0
2010-09-24,23.806,24.715,23.806,24.715,18918,0
2010-09-27,24.69,24.69,23.806,23.923,9390,0
2010-09-28,23.915,24.449,23.607,24.391,18540,0
2010-09-29,24.232,24.523,23.783,24.49,19373,0
2010-09-30,24.664,24.698,24.299,24.565,24245,0
2010-10-01,24.69,24.922,24.547,24.547,23532,0
2010-10-04,24.383,24.981,24.006,24.049,20707,0
2010-10-05,24.391,25.314,24.063,25.138,38357,0
2010-10-06,24.797,25.289,24.73,24.965,16702,0
2010-10-07,25.215,25.273,24.715,24.756,29142,0
2010-10-08,24.481,25.08,24.414,25.024,12806,0
2010-10-11,24.738,25.306,24.738,25.047,7560,0
2010-10-12,24.906,25.188,24.256,25.064,6206,0
2010-10-13,25.147,26.021,25.047,25.771,34156,0
2010-10-14,25.664,25.779,25.422,25.697,13282,0
2010-10-15,26.03,26.03,25.289,25.397,37903,0
2010-10-18,25.538,25.979,25.538,25.954,30732,0
2010-10-19,25.479,25.979,25.205,25.422,26681,0
2010-10-20,25.639,26.021,25.631,25.839,16393,0
2010-10-21,25.997,26.405,25.331,25.655,14617,0
2010-10-22,25.689,25.806,25.339,25.471,15066,0
2010-10-25,25.471,25.622,24.805,25.015,34924,0
2010-10-26,24.797,25.18,24.672,24.872,11793,0
2010-10-27,24.698,24.797,24.414,24.507,23527,0
2010-10-28,24.797,24.797,24.148,24.205,13057,0
2010-10-29,24.152,24.576,24.152,24.337,14966,0
2010-11-01,24.414,24.556,23.774,24.006,16930,0
2010-11-02,24.365,24.914,24.272,24.914,25672,0
2010-11-03,24.914,25.138,24.73,25.138,14372,0
2010-11-04,25.672,26.604,25.605,26.579,41118,0
2010-11-05,26.522,26.613,26.148,26.279,20700,0
2010-11-08,25.948,26.396,25.255,26.296,13749,0
2010-11-09,26.363,26.439,25.839,25.94,18841,0
2010-11-10,25.948,26.646,25.771,26.597,24094,0
2010-11-11,26.354,26.405,26.153,26.271,16937,0
2010-11-12,25.979,26.063,25.746,25.846,12993,0
2010-11-15,25.94,26.339,25.855,26.188,7376,0
2010-11-16,25.896,25.988,25.413,25.839,16145,0
2010-11-17,25.523,25.997,25.523,25.863,9105,0
2010-11-18,26.205,26.439,26.08,26.08,8233,0
2010-11-19,26.113,26.113,25.631,25.896,22450,0
2010-11-22,25.689,26.038,25.339,26.015,13396,0
2010-11-23,25.664,25.888,25.08,25.679,16143,0
2010-11-24,25.922,26.262,25.831,26.205,14524,0
2010-11-26,25.997,26.231,25.931,26.054,7898,0
2010-11-29,25.846,25.997,25.497,25.631,38465,0
2010-11-30,25.279,25.413,24.938,25.098,100296,0
2010-12-01,25.664,26.072,25.664,25.997,22955,0
2010-12-02,26.063,26.546,25.913,26.505,16256,0
2010-12-03,26.262,26.779,26.131,26.722,15558,0
2010-12-06,26.588,27.146,26.322,26.805,32643,0
2010-12-07,27.096,27.288,26.77,27.245,39261,0
2010-12-08,27.404,27.796,27.245,27.686,22427,0
2010-12-09,27.987,28.419,27.737,28.228,28891,0
2010-12-10,28.003,28.911,28.003,28.911,14605,0
2010-12-13,28.603,28.911,28.302,28.453,14337,0
2010-12-14,28.627,29.062,28.627,28.945,20438,0
2010-12-15,28.961,29.386,28.553,28.862,46231,0
2010-12-16,28.703,29.377,28.562,29.254,34909,0
2010-12-17,29.402,29.944,29.352,29.352,21681,0
2010-12-20,29.543,29.92,29.352,29.676,16227,0
2010-12-21,29.911,30.41,29.619,30.343,17880,0
2010-12-22,30.219,30.893,30.01,30.219,66775,0
2010-12-23,30.236,30.335,29.777,29.853,12204,0
2010-12-27,29.902,30.437,29.735,30.36,29555,0
2010-12-28,30.376,30.392,30.027,30.236,12553,0
2010-12-29,30.332,30.374,30.13,30.189,25580,0
2010-12-30,29.977,30.637,29.707,29.707,67623,0
2010-12-31,29.721,30.028,29.17,29.265,15861,0
2011-01-03,29.694,29.959,28.495,29.145,62752,0
2011-01-04,29.311,29.311,28.295,28.562,22503,0
2011-01-05,28.562,29.602,28.562,28.678,106133,0
2011-01-06,28.619,28.67,27.854,27.862,17440,0
2011-01-07,27.771,27.771,26.746,26.887,26118,0
2011-01-10,26.713,27.195,26.53,26.988,18105,0
2011-01-11,27.062,27.245,26.931,27.204,11471,0
2011-01-12,27.48,27.604,27.288,27.562,17579,0
2011-01-13,27.619,27.628,27.222,27.229,15065,0
2011-01-14,27.245,27.628,27.245,27.571,7506,0
2011-01-18,27.437,27.462,26.954,27.155,12412,0
2011-01-19,27.163,27.163,25.922,26.015,17700,0
2011-01-20,25.905,26.247,25.846,25.846,16112,0
2011-01-21,26.08,26.231,25.322,25.347,30572,0
2011-01-24,25.588,25.605,25.347,25.471,14504,0
2011-01-25,25.255,25.97,25.255,25.755,18765,0
2011-01-26,25.788,26.695,25.788,26.513,26353,0
2011-01-27,26.663,26.996,26.663,26.837,13580,0
2011-01-28,26.871,27.237,25.479,26.197,38555,0
2011-01-31,26.356,26.708,26.048,26.253,25685,0
2011-02-01,26.221,26.347,26.063,26.17,47832,0
2011-02-02,26.047,26.131,25.597,25.722,15084,0
2011-02-03,25.639,25.797,25.339,25.514,50341,0
2011-02-04,25.564,25.797,25.439,25.763,15961,0
2011-02-07,25.731,26.597,25.731,25.988,36655,0
2011-02-08,25.905,26.247,25.555,26.247,31257,0
2011-02-09,26.021,26.271,25.931,26.087,10273,0
2011-02-10,26.17,26.271,25.639,26.072,16357,0
2011-02-11,25.855,27.171,25.855,26.731,23191,0
2011-02-14,26.63,27.062,26.513,26.731,11962,0
2011-02-15,26.57,26.646,26.322,26.487,29285,0
2011-02-16,26.413,27.245,26.413,26.738,32541,0
2011-02-18,26.704,26.722,26.588,26.713,4133,0
2011-02-22,26.38,26.655,26.262,26.279,22579,0
2011-02-23,26.313,26.555,26.054,26.179,14209,0
2011-02-24,26.339,26.471,26.063,26.471,15894,0
2011-02-25,26.405,26.894,26.371,26.828,25263,0
2011-02-28,26.984,27.163,26.68,26.984,20218,0
2011-03-01,26.97,27.062,26.663,26.828,28317,0
2011-03-02,26.887,26.894,26.322,26.487,5687,0
2011-03-03,26.761,27.128,26.462,26.887,26011,0
2011-03-04,26.931,27.121,26.296,26.305,20352,0
2011-03-07,26.197,26.479,25.821,25.896,42849,0
2011-03-08,26.131,26.754,25.988,26.731,27358,0
2011-03-09,26.788,26.904,26.604,26.821,5568,0
2011-03-10,26.431,26.613,25.831,25.88,58099,0
2011-03-11,25.831,26.063,25.689,25.913,33027,0
2011-03-14,25.814,25.948,25.605,25.779,33080,0
2011-03-15,25.223,25.839,25.064,25.706,19873,0
2011-03-16,25.646,25.94,25.314,25.314,24539,0
2011-03-17,25.716,26.148,25.343,25.455,31707,0
2011-03-18,25.664,26.047,24.698,24.756,93099,0
2011-03-21,25.413,25.679,25.205,25.679,27918,0
2011-03-22,25.771,25.831,25.588,25.779,7574,0
2011-03-23,25.763,26.421,25.347,26.413,13762,0
2011-03-24,26.455,26.522,26.047,26.387,11291,0
2011-03-25,26.479,27.096,26.431,26.522,23002,0
2011-03-28,26.539,26.731,26.188,26.279,49800,0
2011-03-29,26.339,26.63,26.262,26.597,15226,0
2011-03-30,26.646,27.222,26.505,27.222,14527,0
2011-03-31,27.009,27.72,27.009,27.678,20394,0
2011-04-01,27.804,28.428,27.679,28.262,23133,0
2011-04-04,28.31,28.444,28.053,28.22,18260,0
2011-04-05,28.17,28.645,27.979,28.145,39371,0
2011-04-06,28.02,28.511,27.904,28.295,16266,0
2011-04-07,28.403,28.428,27.462,27.487,28739,0
2011-04-08,27.737,28.119,27.113,27.262,20267,0
2011-04-11,27.187,27.513,26.996,27.062,10119,0
2011-04-12,26.988,27.446,26.67,26.695,35779,0
2011-04-13,26.954,27.022,26.038,26.113,23203,0
2011-04-14,26.179,26.371,25.788,26.015,27634,0
2011-04-15,26.239,26.396,25.931,26.239,28879,0
2011-04-18,25.896,26.354,25.896,26.054,16565,0
2011-04-19,26.188,26.347,25.931,26.213,10199,0
2011-04-20,26.563,26.922,26.296,26.761,16689,0
2011-04-21,26.57,27.146,26.555,27.037,16890,0
2011-04-25,26.462,26.946,25.422,26.038,32858,0
2011-04-26,26.354,27.062,26.063,26.879,18010,0
2011-04-27,26.855,27.163,26.761,26.855,14595,0
2011-04-28,26.864,27.013,26.613,26.913,14479,0
2011-04-29,26.992,27.009,26.639,26.776,28951,0
2011-05-02,26.613,26.855,25.538,26.239,69239,0
2011-05-03,26.554,26.815,26.291,26.476,18592,0
2011-05-04,26.505,26.522,25.979,26.054,19099,0
2011-05-05,26.037,26.655,26.02,26.316,21800,0
2011-05-06,26.479,26.679,26.205,26.239,16640,0
2011-05-09,26.305,26.439,26.122,26.305,10332,0
2011-05-10,26.363,26.722,26.231,26.505,40806,0
2011-05-11,26.476,26.723,26.154,26.199,39845,0
2011-05-12,26.087,26.53,26.087,26.471,15443,0
2011-05-13,26.38,26.479,26.063,26.122,21693,0
2011-05-16,26.104,26.179,25.74,25.74,39165,0
2011-05-17,25.58,26.339,25.58,25.746,33971,0
2011-05-18,25.839,26.231,25.797,25.962,26062,0
2011-05-19,25.962,26.153,25.746,25.797,14862,0
2011-05-20,25.648,25.851,25.564,25.615,26192,0
2011-05-23,25.397,25.564,25.273,25.279,15998,0
2011-05-24,25.538,25.689,24.988,25.523,18197,0
2011-05-25,25.397,26.296,25.397,26.08,33661,0
2011-05-26,25.988,26.131,25.731,26.063,17074,0
2011-05-27,26.113,26.637,25.946,26.384,14092,0
2011-05-31,26.646,27.069,26.409,27.01,47960,0
2011-06-01,26.937,26.937,26.021,26.122,41579,0
2011-06-02,26.334,26.577,26.037,26.409,14196,0
2011-06-03,25.969,26.52,25.783,26.072,31052,0
2011-06-06,26.029,26.215,25.488,25.843,22569,0
2011-06-07,26.164,26.164,25.86,26.02,9400,0
2011-06-08,25.86,26.308,25.86,26.14,11251,0
2011-06-09,26.3,26.3,25.86,26.148,20203,0
2011-06-10,25.996,26.308,25.674,26.096,45514,0
2011-06-13,26.19,26.772,26.14,26.257,21158,0
2011-06-14,26.494,27.034,26.325,26.984,20362,0
2011-06-15,26.723,26.723,26.104,26.486,18435,0
2011-06-16,26.603,26.899,26.554,26.705,31347,0
2011-06-17,26.67,27.238,26.67,27.077,64039,0
2011-06-20,27.095,27.702,27.026,27.551,15390,0
2011-06-21,27.762,28.302,27.052,28.219,74441,0
2011-06-22,28.076,28.43,27.745,27.788,33583,0
2011-06-23,27.517,27.788,27.238,27.617,27735,0
2011-06-24,27.686,28.04,27.432,27.702,88987,0
2011-06-27,27.577,28.404,27.567,28.252,25056,0
2011-06-28,28.447,28.514,28.194,28.421,22528,0
2011-06-29,28.319,28.548,28.024,28.371,25164,0
2011-06-30,28.51,28.51,27.481,27.678,29616,0
2011-07-01,27.812,28.43,27.644,28.194,26244,0
2011-07-05,28.033,28.319,27.881,28.288,20179,0
2011-07-06,28.175,28.642,28.125,28.574,28010,0
2011-07-07,28.642,28.701,28.396,28.667,41743,0
2011-07-08,28.345,28.65,28.236,28.539,93304,0
2011-07-11,28.151,28.412,27.846,27.905,37490,0
2011-07-12,27.921,28.447,27.897,28.1,24530,0
2011-07-13,27.94,28.481,27.94,28.337,18573,0
2011-07-14,28.396,28.396,27.694,27.753,11218,0
2011-07-15,27.78,28.363,27.78,28.094,24080,0
2011-07-18,28.076,28.076,27.145,27.245,19199,0
2011-07-19,27.389,27.702,27.389,27.601,28834,0
2011-07-20,27.154,27.974,27.01,27.652,11465,0
2011-07-21,27.745,28.692,27.737,28.557,33656,0
2011-07-22,28.539,28.539,27.652,28.219,46500,0
2011-07-25,27.94,28.363,27.82,27.905,14192,0
2011-07-26,27.873,28.209,27.846,28.067,14467,0
2011-07-27,27.897,27.966,27.289,27.424,35537,0
2011-07-28,27.373,28.048,27.365,27.719,14144,0
2011-07-29,27.484,28.309,27.484,27.974,15172,0
2011-08-01,28.024,28.455,27.626,28.143,40363,0
2011-08-02,28.522,28.522,27.424,27.424,22443,0
2011-08-03,27.863,28.302,27.381,28.04,18418,0
2011-08-04,27.762,28.236,27.381,27.432,28517,0
2011-08-05,27.788,27.873,27.136,27.313,27830,0
2011-08-08,26.831,27.33,23.714,24.219,80751,0
2011-08-09,25.141,28.701,24.32,27.28,73808,0
2011-08-10,26.02,26.714,23.714,24.422,35022,0
2011-08-11,24.625,26.046,24.625,25.682,47796,0
2011-08-12,25.699,25.969,24.779,24.896,23138,0
2011-08-15,25.024,25.564,24.913,25.564,17198,0
2011-08-16,25.15,25.352,24.711,25.048,31744,0
2011-08-17,25.276,25.682,24.938,25.175,18966,0
2011-08-18,24.938,24.938,23.985,24.178,68731,0
2011-08-19,24.094,24.726,23.542,23.704,42011,0
2011-08-22,24.373,24.373,23.552,23.772,34322,0
2011-08-23,23.772,25.133,23.754,25.015,27580,0
2011-08-24,24.6,25.632,24.6,25.547,24873,0
2011-08-25,25.743,26.08,24.328,24.549,49443,0
2011-08-26,24.431,25.478,24.094,24.913,35540,0
2011-08-29,25.276,26.502,25.141,26.308,72926,0
2011-08-30,25.86,26.274,25.437,25.986,55379,0
2011-08-31,26.185,26.349,25.559,26.126,46593,0
2011-09-01,25.86,26.054,24.693,24.964,61510,0
2011-09-02,24.606,24.821,23.68,23.707,35349,0
2011-09-06,23.451,23.67,23.019,23.542,28492,0
2011-09-07,23.891,24.66,23.797,24.464,52724,0
2011-09-08,24.305,24.373,23.578,23.804,28928,0
2011-09-09,23.578,23.839,22.868,23.053,40858,0
2011-09-12,22.402,23.519,22.402,23.357,31977,0
2011-09-13,23.519,24.025,23.281,23.714,38536,0
2011-09-14,23.93,24.473,23.519,24.246,28352,0
2011-09-15,24.515,24.676,23.985,24.66,35941,0
2011-09-16,24.515,24.616,24.187,24.305,54846,0
2011-09-19,23.891,24.094,23.687,23.849,31068,0
2011-09-20,23.992,24.27,23.475,23.501,45710,0
2011-09-21,23.51,23.746,22.495,22.512,85350,0
2011-09-22,22.673,23.222,22.165,22.883,79466,0
2011-09-23,22.91,23.348,22.91,23.113,23769,0
2011-09-26,23.289,23.985,23.019,23.882,18737,0
2011-09-27,24.143,24.66,23.695,24.085,44703,0
2011-09-28,24.125,24.21,22.724,22.824,37042,0
2011-09-29,23.392,23.83,22.943,23.772,34484,0
2011-09-30,23.321,24.042,23.183,23.251,35230,0
2011-10-03,23.121,23.882,22.182,22.376,63907,0
2011-10-04,22.486,24.382,22.36,24.382,73577,0
2011-10-05,24.297,25.15,23.721,25.066,59524,0
2011-10-06,24.981,25.53,24.616,25.496,38432,0
2011-10-07,25.343,25.362,24.094,24.194,38514,0
2011-10-10,24.634,25.343,24.346,25.294,35606,0
2011-10-11,25.074,25.624,24.576,25.429,40556,0
2011-10-12,25.606,26.122,25.284,25.928,48004,0
2011-10-13,25.674,25.953,25.294,25.851,36308,0
2011-10-14,25.774,26.537,25.581,26.459,31593,0
2011-10-17,26.14,26.282,25.589,25.64,29859,0
2011-10-18,25.901,26.875,25.581,26.714,47798,0
2011-10-19,26.646,26.689,25.986,26.113,19152,0
2011-10-20,26.037,26.934,25.615,26.781,19679,0
2011-10-21,27.043,27.213,26.502,27.12,45389,0
2011-10-24,26.883,27.475,26.866,27.466,44717,0
2011-10-25,27.24,27.24,26.117,26.117,59092,0
2011-10-26,26.772,27.5,26.215,27.373,44394,0
2011-10-27,27.753,28.632,27.373,28.194,122510,0
2011-10-28,28.184,28.531,27.974,28.319,49418,0
2011-10-31,27.737,28.32,27.137,27.781,38400,0
2011-11-01,27.112,27.807,26.048,26.237,45270,0
2011-11-02,26.689,27.753,26.689,27.644,33946,0
2011-11-03,27.952,28.535,26.974,28.475,44850,0
2011-11-04,28.193,28.406,27.652,28.288,29884,0
2011-11-07,27.981,28.65,27.652,28.447,35817,0
2011-11-08,28.658,28.742,28.106,28.591,34139,0
2011-11-09,28.227,28.279,27.266,27.42,58985,0
2011-11-10,27.935,28.365,27.473,28.055,34149,0
2011-11-11,28.261,28.667,28.261,28.632,28293,0
2011-11-14,28.598,28.598,27.719,28.175,47826,0
2011-11-15,27.881,29.073,27.881,28.937,51021,0
2011-11-16,28.505,28.987,27.921,28.024,45937,0
2011-11-17,27.99,28.421,27.601,27.669,26830,0
2011-11-18,27.921,28.227,27.44,28.094,19685,0
2011-11-21,27.484,27.981,27.313,27.339,27244,0
2011-11-22,27.313,27.745,26.663,26.875,38915,0
2011-11-23,26.849,26.849,25.478,25.496,34652,0
2011-11-25,25.542,26.039,25.08,25.088,28086,0
2011-11-28,26.18,26.858,25.538,25.725,52862,0
2011-11-29,25.811,25.946,25.37,25.734,27866,0
2011-11-30,26.872,28.163,26.724,28.144,94480,0
2011-12-01,27.771,28.295,27.373,27.753,51292,0
2011-12-02,28.236,28.32,27.789,28.073,15814,0
2011-12-05,28.501,28.656,28.021,28.45,53418,0
2011-12-06,28.414,29.051,28.132,28.629,21826,0
2011-12-07,28.535,28.955,27.944,28.81,29806,0
2011-12-08,28.261,28.493,27.344,27.362,31539,0
2011-12-09,27.61,28.768,27.473,28.501,47132,0
2011-12-12,28.347,28.347,27.266,27.652,26840,0
2011-12-13,28.193,28.193,27.102,27.24,30763,0
2011-12-14,27.369,28.099,27.077,28.082,38289,0
2011-12-15,28.39,28.587,27.867,28.58,16880,0
2011-12-16,28.69,29.085,27.902,27.961,83444,0
2011-12-19,28.296,28.296,27.172,27.386,29058,0
2011-12-20,27.926,28.826,27.926,28.715,35826,0
2011-12-21,28.553,29.29,28.303,29.059,25842,0
2011-12-22,29.205,29.221,28.879,28.999,16652,0
2011-12-23,29.032,29.145,28.836,29.008,13056,0
2011-12-27,28.973,29.145,28.826,28.93,8785,0
2011-12-28,29.008,29.008,28.141,28.227,18713,0
2011-12-29,28.381,28.904,28.381,28.87,13176,0
2011-12-30,28.818,28.887,28.432,28.543,18321,0
2012-01-03,29.152,29.515,28.913,29.401,20134,0
2012-01-04,29.162,29.324,28.74,29.205,60348,0
2012-01-05,29.17,29.721,28.69,29.496,42540,0
2012-01-06,29.496,29.496,29.024,29.032,32514,0
2012-01-09,29.032,29.317,28.93,29.118,30037,0
2012-01-10,29.205,29.796,29.205,29.419,28791,0
2012-01-11,29.401,29.446,28.999,29.359,26776,0
2012-01-12,29.487,29.721,28.982,29.711,26721,0
2012-01-13,29.145,29.454,29.024,29.265,25636,0
2012-01-17,28.733,29.496,28.733,28.99,22143,0
2012-01-18,29.092,29.529,28.777,29.454,27805,0
2012-01-19,29.205,29.702,28.69,28.862,43255,0
2012-01-20,28.758,29.376,28.758,29.376,12335,0
2012-01-23,29.385,29.506,28.982,29.324,21278,0
2012-01-24,29.248,29.694,29.068,29.272,40991,0
2012-01-25,29.324,29.523,28.99,29.308,31732,0
2012-01-26,29.469,29.487,28.604,28.826,31448,0
2012-01-27,28.75,29.032,28.39,28.99,23447,0
2012-01-30,28.656,30.019,28.2,29.839,71096,0
2012-01-31,30.019,30.198,28.484,30.038,56927,0
2012-02-01,30.019,30.875,29.813,30.8,51800,0
2012-02-02,30.739,31.117,30.542,30.979,40617,0
2012-02-03,31.372,31.992,31.272,31.598,40204,0
2012-02-06,31.272,31.272,30.414,30.542,15734,0
2012-02-07,30.423,30.747,30.096,30.106,15153,0
2012-02-08,30.147,30.577,29.89,30.243,13361,0
2012-02-09,29.89,30.139,29.625,29.78,10621,0
2012-02-10,29.367,29.711,29.032,29.092,14277,0
2012-02-13,29.506,29.547,29.17,29.446,15212,0
2012-02-14,29.272,29.446,28.783,29.024,46415,0
2012-02-15,29.205,29.205,28.303,28.493,22377,0
2012-02-16,28.543,29.101,28.543,28.921,41955,0
2012-02-17,29.016,29.136,28.777,28.853,19227,0
2012-02-21,28.879,28.879,28.458,28.611,14432,0
2012-02-22,28.647,28.672,28.045,28.099,33495,0
2012-02-23,28.288,29.051,28.113,29.024,16131,0
2012-02-24,28.939,28.939,28.595,28.595,7537,0
2012-02-27,28.303,28.853,27.737,28.535,29577,0
2012-02-28,28.218,28.639,27.858,27.952,60173,0
2012-02-29,27.962,28.379,27.316,27.438,56161,0
2012-03-01,27.737,27.892,27.206,27.206,24403,0
2012-03-02,27.284,27.301,26.314,26.426,32758,0
2012-03-05,26.418,26.735,26.332,26.605,30699,0
2012-03-06,26.297,26.538,25.947,25.997,39366,0
2012-03-07,26.185,26.546,26.185,26.322,12389,0
2012-03-08,26.426,26.76,26.039,26.743,19540,0
2012-03-09,26.786,27.832,26.666,27.24,39120,0
2012-03-12,27.463,27.506,27.172,27.353,9590,0
2012-03-13,27.661,28.414,27.378,28.399,21593,0
2012-03-14,28.252,28.373,27.523,27.61,25351,0
2012-03-15,27.617,27.902,27.473,27.73,18799,0
2012-03-16,27.72,28.045,27.558,27.961,39770,0
2012-03-19,27.909,28.611,27.644,28.468,16976,0
2012-03-20,28.227,28.406,27.515,27.592,24687,0
2012-03-21,27.686,27.832,27.531,27.575,12037,0
2012-03-22,27.454,27.454,26.76,26.786,29707,0
2012-03-23,26.864,27.095,26.511,26.889,42533,0
2012-03-26,27.172,27.884,27.137,27.678,36554,0
2012-03-27,27.72,28.15,27.558,27.644,12339,0
2012-03-28,27.746,28.159,27.523,27.902,14751,0
2012-03-29,27.781,27.781,26.974,27.42,27859,0
2012-03-30,27.73,27.737,27.231,27.231,20294,0
2012-04-02,27.146,27.755,27.146,27.644,19791,0
2012-04-03,27.42,27.6,27.026,27.102,28158,0
2012-04-04,27.019,27.033,26.683,26.76,31264,0
2012-04-05,26.752,26.767,26.374,26.623,4983,0
2012-04-09,26.117,26.39,25.628,25.748,51509,0
2012-04-10,25.8,26.107,25.439,25.602,40235,0
2012-04-11,25.756,26.075,25.741,25.988,30626,0
2012-04-12,25.92,26.76,25.92,26.486,24693,0
2012-04-13,26.418,26.562,25.781,25.8,36571,0
2012-04-16,25.902,26.896,25.902,26.279,37318,0
2012-04-17,26.546,27.121,26.444,26.795,26902,0
2012-04-18,26.52,26.605,26.09,26.262,25186,0
2012-04-19,26.356,26.468,25.902,25.92,21180,0
2012-04-20,26.896,26.905,26.022,26.631,38523,0
2012-04-23,26.117,26.349,25.773,26.056,28674,0
2012-04-24,26.007,26.631,26.007,26.356,25506,0
2012-04-25,26.708,26.958,26.314,26.864,19650,0
2012-04-26,26.699,26.767,26.136,26.246,14220,0
2012-04-27,26.237,26.494,25.576,26.434,74215,0
2012-04-30,26.306,26.314,25.653,25.732,32043,0
2012-05-01,25.748,26.349,25.713,25.722,53914,0
2012-05-02,25.732,25.85,25.431,25.653,61020,0
2012-05-03,25.634,26.305,25.634,25.86,58667,0
2012-05-04,25.688,25.722,25.353,25.448,26138,0
2012-05-07,25.302,26.048,25.302,25.748,19639,0
2012-05-08,25.645,26.1,25.645,25.86,28893,0
2012-05-09,25.599,25.685,25.258,25.38,53576,0
2012-05-10,25.616,25.703,25.268,25.694,66315,0
2012-05-11,25.517,25.713,25.302,25.491,25329,0
2012-05-14,25.208,25.387,25.044,25.062,25546,0
2012-05-15,25.19,25.319,25.052,25.104,24264,0
2012-05-16,25.344,25.422,24.787,24.933,46305,0
2012-05-17,24.96,24.96,24.606,24.615,37527,0
2012-05-18,24.479,24.855,24.195,24.248,51761,0
2012-05-21,24.445,24.684,24.162,24.615,36669,0
2012-05-22,24.591,25.088,24.014,24.162,43549,0
2012-05-23,24.033,24.615,23.767,24.538,58563,0
2012-05-24,24.659,25.036,24.255,25.01,44762,0
2012-05-25,24.935,24.971,24.308,24.533,16377,0
2012-05-29,24.941,25.052,24.188,24.368,31126,0
2012-05-30,24.042,24.212,23.835,23.844,39294,0
2012-05-31,23.741,24.239,23.588,24.058,110860,0
2012-06-01,23.567,23.968,23.218,23.236,38791,0
2012-06-04,23.304,23.878,23.26,23.56,37643,0
2012-06-05,23.384,24.062,23.384,23.758,39061,0
2012-06-06,23.758,24.526,23.586,24.474,34164,0
2012-06-07,24.875,24.875,24.151,24.273,40988,0
2012-06-08,24.161,24.492,24.02,24.325,28966,0
2012-06-11,24.64,24.665,24.263,24.342,68703,0
2012-06-12,24.42,24.885,24.256,24.771,22713,0
2012-06-13,24.762,24.909,24.187,24.263,29456,0
2012-06-14,24.36,24.64,23.994,24.282,30846,0
2012-06-15,24.23,24.665,24.22,24.379,53544,0
2012-06-18,24.22,24.621,24.22,24.325,31923,0
2012-06-19,24.388,24.971,24.37,24.718,40743,0
2012-06-20,24.718,25.11,24.589,24.987,23279,0
2012-06-21,25.039,25.224,24.43,24.517,56819,0
2012-06-22,24.734,25.039,24.64,24.866,63519,0
2012-06-25,24.517,24.571,24.116,24.17,30316,0
2012-06-26,24.194,24.457,23.978,24.248,20124,0
2012-06-27,24.352,25.137,24.308,25.049,27297,0
2012-06-28,24.926,25.197,24.43,24.762,25678,0
2012-06-29,25.415,25.415,25.102,25.284,24158,0
2012-07-02,25.511,25.8,24.674,25.772,29131,0
2012-07-03,25.817,26.427,25.668,26.278,25187,0
2012-07-05,26.132,26.182,25.668,26.043,26226,0
2012-07-06,25.73,26.035,25.73,25.921,19806,0
2012-07-09,25.842,25.842,25.38,25.616,9500,0
2012-07-10,25.8,26.035,25.494,25.73,15097,0
2012-07-11,25.711,26.182,25.581,26.01,51219,0
2012-07-12,25.809,26.305,25.581,26.182,15491,0
2012-07-13,26.2,26.854,26.2,26.487,77847,0
2012-07-16,26.278,26.524,26.172,26.172,4129,0
2012-07-17,26.278,26.419,25.599,25.834,55232,0
2012-07-18,25.74,26.331,25.668,25.886,18207,0
2012-07-19,25.694,25.886,25.475,25.503,11909,0
2012-07-20,25.197,25.886,24.935,25.407,58614,0
2012-07-23,25.084,25.721,24.902,25.284,46434,0
2012-07-24,25.312,25.607,25.015,25.015,7860,0
2012-07-25,25.249,25.364,24.42,24.771,34475,0
2012-07-26,24.701,25.398,24.596,24.63,35328,0
2012-07-27,24.822,25.555,24.63,25.407,50083,0
2012-07-30,25.345,25.634,25.345,25.475,6714,0
2012-07-31,25.459,26.149,25.459,25.851,50833,0
2012-08-01,26.035,26.103,24.971,24.971,34372,0
2012-08-02,24.771,25.616,24.771,25.345,33778,0
2012-08-03,25.8,26.155,25.407,26.103,57595,0
2012-08-06,26.191,26.383,26.052,26.07,18071,0
2012-08-07,26.235,26.524,25.981,26.26,63747,0
2012-08-08,26.172,26.409,25.912,26.348,9852,0
2012-08-09,26.383,26.383,26.01,26.252,12228,0
2012-08-10,26.217,26.26,25.921,25.991,4766,0
2012-08-13,25.991,26.26,25.372,26.172,30312,0
2012-08-14,26.419,26.445,26.122,26.322,61644,0
2012-08-15,26.278,26.419,26.086,26.409,9068,0
2012-08-16,26.322,26.68,25.963,26.583,15787,0
2012-08-17,26.497,27.046,26.461,27.028,17047,0
2012-08-20,26.88,27.212,26.524,27.09,16361,0
2012-08-21,27.245,27.901,26.812,27.036,29924,0
2012-08-22,27.071,27.071,26.401,26.445,40928,0
2012-08-23,26.487,26.827,26.14,26.217,56005,0
2012-08-24,26.278,26.524,26.078,26.453,8830,0
2012-08-27,26.47,27.151,26.227,26.737,26355,0
2012-08-28,26.391,27.222,26.391,26.985,14467,0
2012-08-29,27.028,27.028,26.541,26.925,45900,0
2012-08-30,26.734,26.734,26.47,26.47,3899,0
2012-08-31,26.765,27.028,26.26,26.565,35837,0
2012-09-04,26.287,26.985,26.244,26.896,26194,0
2012-09-05,27.002,27.002,26.541,26.915,22733,0
2012-09-06,27.021,27.578,26.941,27.394,64062,0
2012-09-07,27.586,27.662,26.975,27.097,28381,0
2012-09-10,27.212,27.212,27.037,27.055,7728,0
2012-09-11,27.011,27.378,26.889,27.273,36937,0
2012-09-12,27.245,27.438,27.16,27.42,9278,0
2012-09-13,27.333,28.179,27.09,27.971,34203,0
2012-09-14,27.945,28.327,27.805,27.857,41994,0
2012-09-17,27.796,28.094,27.028,27.56,11585,0
2012-09-18,27.604,28.013,27.193,27.812,70148,0
2012-09-19,27.971,28.163,27.779,27.901,13206,0
2012-09-20,27.779,27.875,27.595,27.751,4316,0
2012-09-21,28.154,28.337,27.761,28.197,54643,0
2012-09-24,28.179,28.799,27.962,28.711,32856,0
2012-09-25,28.773,28.85,28.154,28.154,54425,0
2012-09-26,28.327,28.519,27.474,27.716,53344,0
2012-09-27,27.935,28.022,27.552,27.656,29283,0
2012-09-28,27.508,27.716,27.307,27.323,13114,0
2012-10-01,27.524,27.726,27.028,27.193,10908,0
2012-10-02,27.385,27.656,27.222,27.595,19665,0
2012-10-03,27.726,27.917,27.394,27.482,26376,0
2012-10-04,27.63,27.962,27.316,27.908,25941,0
2012-10-05,28.047,28.248,27.683,28.057,28580,0
2012-10-08,28.136,28.232,27.735,27.987,42791,0
2012-10-09,27.901,27.987,27.224,27.368,17582,0
2012-10-10,27.394,27.821,27.394,27.62,8067,0
2012-10-11,27.839,28.308,27.447,27.848,19709,0
2012-10-12,27.508,28.107,27.225,27.282,47206,0
2012-10-15,27.282,27.709,26.636,26.889,58242,0
2012-10-16,27.002,27.184,26.835,26.906,42783,0
2012-10-17,26.88,27.132,26.74,26.915,18972,0
2012-10-18,26.967,27.203,26.155,26.269,17231,0
2012-10-19,26.026,26.441,25.746,25.921,34739,0
2012-10-22,25.94,26.296,25.94,26.112,10048,0
2012-10-23,25.921,26.427,25.817,26.244,35735,0
2012-10-24,26.409,26.409,26.095,26.305,7317,0
2012-10-25,26.461,26.662,26.419,26.593,5249,0
2012-10-26,26.636,26.784,26.095,26.601,39471,0
2012-10-31,26.68,26.889,25.869,26.67,13914,0
2012-11-01,26.775,27.046,26.331,26.662,35155,0
2012-11-02,26.802,26.802,26.07,26.227,24703,0
2012-11-05,26.155,26.244,25.894,25.931,24515,0
2012-11-06,26.06,26.305,25.834,26.21,14702,0
2012-11-07,25.869,25.991,25.039,25.127,28820,0
2012-11-08,25.145,25.475,24.962,24.971,21676,0
2012-11-09,24.857,25.284,24.814,24.971,28001,0
2012-11-12,24.98,25.258,24.822,24.954,16076,0
2012-11-13,25.049,25.389,24.589,24.788,50419,0
2012-11-14,24.918,24.997,24.412,24.474,26773,0
2012-11-15,24.482,25.319,24.42,24.744,42599,0
2012-11-16,24.944,25.032,24.718,24.875,23054,0
2012-11-19,25.284,25.398,24.954,25.11,16736,0
2012-11-20,25.015,25.45,24.935,25.015,6537,0
2012-11-21,25.145,25.172,25.024,25.024,3519,0
2012-11-23,25.039,25.058,24.604,25.049,32702,0
2012-11-26,25.024,25.294,24.831,25.233,16688,0
2012-11-27,25.284,25.38,25.032,25.049,11498,0
2012-11-28,25.024,25.067,24.71,25.005,20211,0
2012-11-29,24.98,25.364,24.892,25.275,30882,0
2012-11-30,25.38,26.26,25.307,26.155,89222,0
2012-12-03,26.715,26.715,25.616,25.869,27656,0
2012-12-04,25.746,26.269,25.581,25.981,43228,0
2012-12-05,26.132,26.322,25.721,25.879,24573,0
2012-12-06,25.948,26.026,25.521,25.781,20891,0
2012-12-07,25.931,26.217,25.689,26.035,12428,0
2012-12-10,26.103,26.172,25.503,25.8,34308,0
2012-12-11,26.043,26.112,25.711,25.948,31237,0
2012-12-12,25.948,26.115,25.748,25.849,9583,0
2012-12-13,25.807,25.94,25.699,25.815,18888,0
2012-12-14,25.708,26.106,25.708,25.736,48660,0
2012-12-17,26.115,27.091,25.832,26.816,57476,0
2012-12-18,27.082,27.844,26.949,27.667,64592,0
2012-12-19,27.516,27.765,27.028,27.179,16860,0
2012-12-20,27.126,27.551,27.126,27.472,20961,0
2012-12-21,27.453,27.453,26.638,27.108,86292,0
2012-12-24,26.32,27.579,26.249,27.001,34963,0
2012-12-26,27.144,27.232,26.275,26.745,41565,0
2012-12-27,26.869,27.088,26.111,26.683,25589,0
2012-12-28,26.638,26.923,26.135,26.328,32022,0
2012-12-31,26.24,26.958,26.213,26.799,37058,0
2013-01-02,27.533,27.737,26.761,27.613,50028,0
2013-01-03,27.737,27.844,27.17,27.71,18928,0
2013-01-04,27.881,27.881,27.348,27.498,33945,0
2013-01-07,27.445,27.507,26.709,26.808,15982,0
2013-01-08,26.665,26.683,26.382,26.514,23085,0
2013-01-09,26.638,26.799,26.338,26.575,15401,0
2013-01-10,26.709,26.851,26.399,26.745,19846,0
2013-01-11,26.789,26.939,26.585,26.761,12205,0
2013-01-14,26.754,26.754,26.347,26.444,33550,0
2013-01-15,26.372,26.595,26.062,26.514,27773,0
2013-01-16,26.514,26.514,26.249,26.266,10050,0
2013-01-17,26.382,26.382,26.011,26.151,28730,0
2013-01-18,26.389,26.389,26.018,26.135,51710,0
2013-01-22,26.213,26.399,25.992,26.284,67797,0
2013-01-23,26.186,26.418,25.911,26.072,19860,0
2013-01-24,26.125,26.196,25.761,26.125,46069,0
2013-01-25,26.301,26.301,25.708,25.911,40833,0
2013-01-28,26.027,26.301,25.681,26.176,61498,0
2013-01-29,26.125,26.506,25.931,26.232,48065,0
2013-01-30,26.24,26.824,25.877,25.972,24317,0
2013-01-31,25.921,26.966,25.911,26.736,62586,0
2013-02-01,27.021,27.098,26.257,26.966,44321,0
2013-02-04,26.861,26.861,26.338,26.372,18940,0
2013-02-05,26.595,27.419,26.585,27.072,35966,0
2013-02-06,26.851,26.949,26.585,26.699,11236,0
2013-02-07,26.77,27.021,26.168,26.444,12768,0
2013-02-08,26.301,26.78,26.301,26.559,12295,0
2013-02-11,26.63,26.886,26.328,26.799,15434,0
2013-02-12,26.77,26.966,26.55,26.851,13507,0
2013-02-13,26.612,26.966,26.054,26.46,26778,0
2013-02-14,26.347,26.665,26.27,26.622,20278,0
2013-02-15,26.808,26.808,26.389,26.524,30709,0
2013-02-19,26.622,27.153,26.487,26.878,28781,0
2013-02-20,26.966,27.286,26.585,26.657,43861,0
2013-02-21,26.736,27.196,26.585,26.647,40614,0
2013-02-22,26.851,27.063,26.612,26.974,23550,0
2013-02-25,27.144,27.311,26.444,26.479,31859,0
2013-02-26,26.683,26.994,26.647,26.842,12258,0
2013-02-27,26.894,27.311,26.894,27.036,30785,0
2013-02-28,26.994,27.462,26.824,27.249,24574,0
2013-03-01,26.974,27.507,26.894,27.338,10107,0
2013-03-04,27.357,27.658,27.126,27.472,36937,0
2013-03-05,27.667,27.905,27.311,27.881,29707,0
2013-03-06,27.765,28.225,27.71,28.1,17327,0
2013-03-07,27.95,28.26,27.658,28.094,24678,0
2013-03-08,28.296,28.296,27.791,27.897,44178,0
2013-03-11,27.897,28.171,27.765,27.969,11240,0
2013-03-12,27.897,27.897,27.472,27.835,53997,0
2013-03-13,27.435,28.039,27.435,27.959,10155,0
2013-03-14,27.959,28.056,27.861,28.039,14209,0
2013-03-15,28.1,28.225,27.516,28.094,54700,0
2013-03-18,27.719,28.18,27.719,28.155,13801,0
2013-03-19,28.225,28.288,27.746,28.094,8477,0
2013-03-20,28.207,28.207,27.922,28.117,6194,0
2013-03-21,28.003,28.084,27.702,27.942,19242,0
2013-03-22,28.127,28.234,27.985,28.171,20457,0
2013-03-25,28.241,28.311,28.107,28.27,12073,0
2013-03-26,28.311,28.331,28.075,28.331,10885,0
2013-03-27,28.094,28.358,27.985,28.26,18527,0
2013-03-28,28.331,28.331,27.905,27.905,21109,0
2013-04-01,27.976,27.976,27.082,27.462,34172,0
2013-04-02,27.649,27.976,27.276,27.329,18260,0
2013-04-03,27.621,27.667,26.754,26.931,13078,0
2013-04-04,27.046,27.046,26.754,26.861,19349,0
2013-04-05,26.487,26.931,26.32,26.761,12736,0
2013-04-08,26.595,27.108,26.595,27.072,9031,0
2013-04-09,27.028,27.028,26.691,26.691,12766,0
2013-04-10,26.673,27.028,26.63,27.021,33015,0
2013-04-11,26.974,27.028,26.77,27.001,21889,0
2013-04-12,26.994,27.021,26.673,26.808,27342,0
2013-04-15,26.665,26.665,25.531,25.717,28460,0
2013-04-16,26.027,26.444,25.921,26.098,45258,0
2013-04-17,25.948,26.159,25.353,25.982,42462,0
2013-04-18,26.081,26.452,25.931,26.372,18304,0
2013-04-19,26.311,26.949,26.144,26.851,17209,0
2013-04-22,27.162,27.162,26.32,26.389,7368,0
2013-04-23,26.673,26.931,26.497,26.913,8819,0
2013-04-24,26.808,26.808,26.46,26.709,6229,0
2013-04-25,26.699,27.056,26.497,26.622,6604,0
2013-04-26,26.524,26.524,26.293,26.32,14949,0
2013-04-29,26.338,27.108,26.338,27.036,16838,0
2013-04-30,27.118,27.445,27.036,27.374,24455,0
2013-05-01,27.286,27.286,26.054,26.151,57751,0
2013-05-02,26.328,27.046,26.32,26.452,20949,0
2013-05-03,26.719,27.311,26.719,27.072,34316,0
2013-05-06,27.056,27.453,27.046,27.276,7312,0
2013-05-07,26.683,27.472,26.683,27.472,17587,0
2013-05-08,27.329,27.621,27.329,27.523,12019,0
2013-05-09,27.4,27.445,26.913,27.144,23945,0
2013-05-10,27.098,27.098,26.808,26.869,7031,0
2013-05-13,26.824,26.824,26.566,26.719,6140,0
2013-05-14,26.575,27.223,26.363,27.187,17668,0
2013-05-15,27.028,27.258,26.63,27.223,10699,0
2013-05-16,27.321,27.445,27.153,27.187,3906,0
2013-05-17,27.338,27.675,27.311,27.523,21330,0
2013-05-20,27.435,28.092,27.435,27.95,14142,0
2013-05-21,27.684,28.012,27.472,27.605,14359,0
2013-05-22,27.569,28.1,26.799,26.861,13929,0
2013-05-23,26.709,27.082,26.336,27.056,10002,0
2013-05-24,26.974,27.249,26.657,27.241,11630,0
2013-05-28,27.472,27.932,27.382,27.595,12343,0
2013-05-29,27.232,27.719,27.232,27.357,9787,0
2013-05-30,27.489,27.489,27.232,27.453,3489,0
2013-05-31,27.215,27.674,27.105,27.249,28000,0
2013-06-03,27.304,28.03,27.187,27.719,69828,0
2013-06-04,27.773,27.959,27.028,27.41,34532,0
2013-06-05,27.382,27.445,27.036,27.153,8754,0
2013-06-06,27.196,27.382,26.984,27.357,14790,0
2013-06-07,27.445,27.702,27.063,27.631,19908,0
2013-06-10,27.605,27.853,27.366,27.533,5070,0
2013-06-11,27.276,27.585,27.219,27.268,9183,0
2013-06-12,27.547,27.799,27.142,27.168,20649,0
2013-06-13,27.186,27.862,27.115,27.862,25707,0
2013-06-14,27.736,27.736,26.935,26.935,16842,0
2013-06-17,27.268,27.376,26.8,27.268,41984,0
2013-06-18,27.312,27.815,27.017,27.617,26875,0
2013-06-19,27.538,28.088,27.215,27.223,24351,0
2013-06-20,27.007,27.168,26.656,26.826,47171,0
2013-06-21,26.954,27.501,26.8,27.466,63131,0
2013-06-24,27.115,27.547,27.096,27.349,22817,0
2013-06-25,27.358,27.988,27.249,27.781,32714,0
2013-06-26,28.088,28.122,27.42,27.565,29162,0
2013-06-27,27.815,27.906,27.366,27.872,34209,0
2013-06-28,28.256,28.704,28.045,28.285,86844,0
2013-07-01,27.971,28.402,27.727,28.222,37550,0
2013-07-02,28.141,28.574,27.988,28.268,44215,0
2013-07-03,28.357,28.709,28.168,28.564,30073,0
2013-07-05,28.717,29.481,28.6,29.456,38885,0
2013-07-08,29.375,29.463,29.06,29.274,21357,0
2013-07-09,29.384,29.607,29.167,29.328,15935,0
2013-07-10,29.293,29.582,28.978,29.23,56588,0
2013-07-11,29.481,29.591,29.195,29.337,11353,0
2013-07-12,29.322,29.573,28.915,29.393,19804,0
2013-07-15,29.511,30.264,29.511,29.896,61388,0
2013-07-16,30.022,30.05,29.627,29.916,29892,0
2013-07-17,30.041,30.231,29.834,29.978,19550,0
2013-07-18,30.139,30.471,29.906,30.201,41017,0
2013-07-19,30.193,30.491,30.032,30.429,39663,0
2013-07-22,30.293,30.588,30.196,30.409,24369,0
2013-07-23,30.588,30.588,30.058,30.337,8228,0
2013-07-24,30.419,30.438,29.996,30.429,16513,0
2013-07-25,30.429,31.004,30.114,30.843,33734,0
2013-07-26,30.598,30.977,30.374,30.698,42455,0
2013-07-29,30.725,30.725,29.941,30.122,19065,0
2013-07-30,29.978,30.312,29.77,29.868,12295,0
2013-07-31,30.066,30.39,29.834,29.853,9920,0
2013-08-01,30.032,30.248,29.645,29.868,39570,0
2013-08-02,29.726,29.824,28.987,29.068,52123,0
2013-08-05,29.122,29.456,29.114,29.356,8713,0
2013-08-06,29.356,29.563,28.987,29.23,11148,0
2013-08-07,29.186,29.23,28.419,28.519,15664,0
2013-08-08,28.583,28.772,28.402,28.681,6011,0
2013-08-09,28.636,29.094,28.511,28.555,12937,0
2013-08-12,28.393,28.951,28.393,28.906,16950,0
2013-08-13,28.789,28.969,28.483,28.834,8276,0
2013-08-14,28.87,29.195,28.636,28.815,26578,0
2013-08-15,28.617,29.06,28.367,28.555,45211,0
2013-08-16,28.545,28.789,28.168,28.419,24500,0
2013-08-19,28.492,28.6,28.204,28.32,49619,0
2013-08-20,28.41,28.799,28.31,28.781,22146,0
2013-08-21,28.717,28.969,28.367,28.367,21933,0
2013-08-22,28.456,29.167,28.168,28.799,22480,0
2013-08-23,28.789,28.906,28.483,28.709,14565,0
2013-08-26,28.862,28.997,28.41,28.536,6081,0
2013-08-27,28.231,28.743,27.186,27.538,27492,0
2013-08-28,27.438,27.763,27.438,27.763,14241,0
2013-08-29,27.627,28.07,27.384,27.906,15158,0
2013-08-30,28.21,28.539,27.764,27.764,18651,0
2013-09-03,27.709,27.763,27.231,27.528,12638,0
2013-09-04,27.511,27.808,27.321,27.611,19110,0
2013-09-05,27.781,28.096,27.583,27.69,6614,0
2013-09-06,27.862,27.906,27.061,27.682,15365,0
2013-09-09,27.862,28.212,27.617,28.212,11240,0
2013-09-10,28.222,28.536,27.961,28.402,19174,0
2013-09-11,28.258,28.451,28.104,28.16,8800,0
2013-09-12,27.971,28.258,27.69,28.006,19913,0
2013-09-13,28.186,28.31,27.915,28.15,8576,0
2013-09-16,28.176,28.536,28.176,28.519,14212,0
2013-09-17,28.357,28.617,28.357,28.617,12072,0
2013-09-18,28.709,29.428,28.699,28.96,12855,0
2013-09-19,29.022,29.022,28.32,28.429,25996,0
2013-09-20,28.357,29.195,27.915,28.781,70158,0
2013-09-23,28.734,28.734,28.339,28.473,27876,0
2013-09-24,28.592,29.322,27.924,29.06,26661,0
2013-09-25,29.158,29.463,28.951,28.951,9553,0
2013-09-26,28.942,28.942,28.222,28.295,6109,0
2013-09-27,28.112,28.41,28.06,28.231,10442,0
2013-09-30,28.357,28.986,28.276,28.812,37581,0
2013-10-01,28.536,28.897,28.367,28.772,9776,0
2013-10-02,28.555,28.664,27.872,27.979,37547,0
2013-10-03,28.014,28.196,27.492,27.547,32103,0
2013-10-04,27.484,28.186,27.484,27.772,30771,0
2013-10-07,27.547,27.881,27.456,27.492,14220,0
2013-10-08,27.574,27.872,27.115,27.429,29105,0
2013-10-09,27.674,28.473,27.511,27.881,32103,0
2013-10-10,28.32,28.473,28.088,28.402,21329,0
2013-10-11,28.248,29.511,28.023,29.501,16108,0
2013-10-14,29.519,29.834,29.4,29.481,20995,0
2013-10-15,29.481,29.481,29.022,29.322,11665,0
2013-10-16,29.708,30.022,29.511,29.689,44545,0
2013-10-17,29.463,30.273,29.463,30.004,93241,0
2013-10-18,30.022,30.462,29.526,30.193,41657,0
2013-10-21,30.085,30.409,29.853,29.996,23327,0
2013-10-22,29.77,30.544,29.563,30.085,33103,0
2013-10-23,30.471,30.572,29.167,29.958,54209,0
2013-10-24,30.085,30.572,29.733,30.419,32770,0
2013-10-25,30.535,30.679,29.636,30.598,40991,0
2013-10-28,30.607,30.896,30.429,30.806,27216,0
2013-10-29,30.906,30.906,29.877,30.462,46324,0
2013-10-30,30.635,31.418,30.635,31.265,43990,0
2013-10-31,31.624,31.944,30.602,31.523,57788,0
2013-11-01,31.481,31.507,30.941,31.013,50321,0
2013-11-04,30.876,31.507,30.635,31.39,28328,0
2013-11-05,31.301,31.453,31.057,31.129,15441,0
2013-11-06,31.337,31.38,30.959,31.212,10442,0
2013-11-07,30.481,31.418,30.481,30.779,18440,0
2013-11-08,30.751,32.408,30.751,31.94,58874,0
2013-11-11,32.029,32.029,31.202,31.346,75426,0
2013-11-12,31.104,31.337,30.906,31.255,15885,0
2013-11-13,30.968,31.41,30.77,31.274,14442,0
2013-11-14,31.346,31.356,30.968,31.212,21217,0
2013-11-15,31.111,31.111,30.617,30.868,26770,0
2013-11-18,30.923,31.463,30.544,30.806,41145,0
2013-11-19,30.572,31.129,30.572,30.896,15885,0
2013-11-20,30.77,31.472,30.635,30.941,25881,0
2013-11-21,31.173,31.507,30.941,31.481,43170,0
2013-11-22,31.4,31.886,30.959,31.868,32992,0
2013-11-25,32.037,32.291,31.435,32.029,28993,0
2013-11-26,32.173,32.408,31.605,32.291,13528,0
2013-11-27,32.408,33.138,32.139,32.859,25772,0
2013-11-29,33.541,33.541,33.195,33.506,9193,0
2013-12-02,32.732,32.859,32.275,32.381,13664,0
2013-12-03,32.938,33.221,32.537,32.665,12930,0
2013-12-04,32.474,32.901,31.806,32.527,16654,0
2013-12-05,32.218,32.857,32.218,32.628,14136,0
2013-12-06,32.587,32.859,31.912,32.722,16723,0
2013-12-09,32.66,33.308,32.275,32.651,14996,0
2013-12-10,32.235,32.489,31.714,32.164,27350,0
2013-12-11,32.119,32.119,31.308,31.633,30547,0
2013-12-12,31.563,32.191,31.472,31.704,14885,0
2013-12-13,31.688,32.327,31.453,32.067,14027,0
2013-12-16,32.173,32.822,32.012,32.741,13886,0
2013-12-17,32.704,32.83,32.119,32.265,23439,0
2013-12-18,32.624,33.308,32.173,32.839,21329,0
2013-12-19,32.866,32.866,32.372,32.647,22788,0
2013-12-20,32.6,33.769,32.6,33.541,94071,0
2013-12-23,33.769,33.769,33.249,33.641,15116,0
2013-12-24,33.33,33.677,33.259,33.259,8941,0
2013-12-26,33.506,33.506,33.203,33.203,18188,0
2013-12-27,33.294,33.294,32.683,33.249,10191,0
2013-12-30,32.901,33.376,32.901,32.984,7780,0
2013-12-31,33.076,33.732,33.076,33.367,23886,0
2014-01-02,33.175,33.175,32.034,32.106,56064,0
2014-01-03,31.862,32.096,31.15,32.034,29824,0
2014-01-06,32.089,32.089,31.569,31.652,15888,0
2014-01-07,31.852,32.218,31.661,31.752,29450,0
2014-01-08,31.825,31.935,31.487,31.632,21240,0
2014-01-09,31.833,31.843,31.46,31.632,8971,0
2014-01-10,31.762,31.762,31.15,31.185,26954,0
2014-01-13,31.185,31.185,30.263,30.683,42489,0
2014-01-14,30.738,30.756,30.008,30.192,34186,0
2014-01-15,30.163,30.602,30.163,30.565,15120,0
2014-01-16,30.575,30.575,30.145,30.565,12600,0
2014-01-17,30.621,30.894,30.374,30.621,32394,0
2014-01-21,30.703,31.195,30.703,31.022,11065,0
2014-01-22,30.967,31.031,30.575,30.884,16216,0
2014-01-23,30.693,30.794,30.081,30.556,14792,0
2014-01-24,30.374,30.985,29.88,30.547,15998,0
2014-01-27,30.493,31.423,30.136,30.272,26735,0
2014-01-28,30.328,30.52,29.871,29.962,21476,0
2014-01-29,29.66,30.42,29.069,29.415,35720,0
2014-01-30,29.589,30.054,29.552,29.761,22461,0
2014-01-31,29.252,30.183,29.041,29.361,35619,0
2014-02-03,29.389,29.871,28.749,28.758,50106,0
2014-02-04,28.831,29.16,28.475,28.63,30111,0
2014-02-05,28.567,28.685,27.974,28.147,63798,0
2014-02-06,28.357,28.357,27.891,27.927,21895,0
2014-02-07,28.494,29.406,28.065,29.379,44087,0
2014-02-10,29.434,29.434,28.64,29.178,23169,0
2014-02-11,29.269,30.145,29.095,29.962,43198,0
2014-02-12,30.09,30.575,29.589,30.129,34938,0
2014-02-13,29.909,30.391,29.854,30.391,24931,0
2014-02-14,30.721,30.766,30.365,30.565,20733,0
2014-02-18,30.747,31.022,30.473,30.52,24503,0
2014-02-19,30.483,30.493,29.525,29.654,27635,0
2014-02-20,29.771,30.592,29.771,30.09,10730,0
2014-02-21,30.292,30.889,30.292,30.565,24543,0
2014-02-24,30.683,31.297,30.683,31.195,17154,0
2014-02-25,31.168,31.332,30.575,30.747,23170,0
2014-02-26,30.904,31.268,30.365,31.121,8765,0
2014-02-27,31.105,31.423,31.105,31.332,12364,0
2014-02-28,31.076,31.944,31.076,31.386,36125,0
2014-03-03,31.214,31.561,30.721,31.185,30669,0
2014-03-04,31.513,32.391,31.505,31.78,86449,0
2014-03-05,31.816,31.816,31.232,31.47,28762,0
2014-03-06,31.505,31.881,31.067,31.46,19862,0
2014-03-07,31.487,31.762,31.376,31.679,10092,0
2014-03-10,31.688,31.725,31.278,31.679,8761,0
2014-03-11,31.77,31.77,30.656,30.93,13637,0
2014-03-12,30.821,30.967,29.88,30.93,39133,0
2014-03-13,31.085,31.175,29.899,30.183,25387,0
2014-03-14,30.071,30.747,29.945,30.391,19101,0
2014-03-17,30.674,30.811,30.537,30.656,23200,0
2014-03-18,30.766,31.013,30.282,30.958,23008,0
2014-03-19,30.693,31.159,30.337,30.976,20547,0
2014-03-20,30.985,31.46,30.766,31.205,25867,0
2014-03-21,31.433,31.688,30.209,31.121,182171,0
2014-03-24,31.386,31.543,31.141,31.332,15857,0
2014-03-25,31.597,31.78,30.674,31.487,13305,0
2014-03-26,31.806,31.806,30.811,30.821,42512,0
2014-03-27,30.747,30.803,29.589,29.727,32951,0
2014-03-28,29.928,30.355,29.67,29.945,23190,0
2014-03-31,30.209,31.332,30.209,30.738,33877,0
2014-04-01,30.063,31.232,30.063,31.004,24135,0
2014-04-02,31.223,31.332,30.803,30.874,13964,0
2014-04-03,30.713,30.948,30.547,30.565,13714,0
2014-04-04,30.848,30.848,29.332,29.807,45193,0
2014-04-07,29.734,29.919,29.206,29.616,16060,0
2014-04-08,29.689,30.07,29.425,29.644,32179,0
2014-04-09,29.552,29.781,29.252,29.699,33172,0
2014-04-10,29.561,29.962,28.822,29.361,37293,0
2014-04-11,29.223,29.425,28.758,28.941,29207,0
2014-04-14,29.031,29.533,28.749,29.078,31857,0
2014-04-15,28.841,29.041,28.539,28.822,42220,0
2014-04-16,29.15,29.15,28.841,29.041,11822,0
2014-04-17,29.015,29.206,29.015,29.069,9527,0
2014-04-21,29.142,29.361,28.959,29.215,10668,0
2014-04-22,29.351,29.434,29.115,29.332,65102,0
2014-04-23,29.406,29.552,29.178,29.178,15702,0
2014-04-24,29.406,29.626,29.233,29.252,17428,0
2014-04-25,29.233,29.525,28.95,28.959,23251,0
2014-04-28,29.215,29.324,28.586,29.031,25200,0
2014-04-29,29.005,29.178,28.749,29.015,22085,0
2014-04-30,28.841,29.542,28.841,29.215,36285,0
2014-05-01,29.06,29.498,28.567,29.197,60117,0
2014-05-02,29.46,29.781,29.06,29.297,30769,0
2014-05-05,29.15,29.525,28.831,29.015,18714,0
2014-05-06,28.986,29.142,28.567,28.694,41541,0
2014-05-07,28.841,29.178,28.52,29.105,32669,0
2014-05-08,29.178,29.469,28.968,29.015,22203,0
2014-05-09,28.841,29.542,28.768,29.444,20495,0
2014-05-12,29.525,30.365,29.444,29.962,46737,0
2014-05-13,29.909,29.952,29.115,29.142,40474,0
2014-05-14,29.178,29.206,28.53,28.577,32798,0
2014-05-15,28.52,28.758,28.075,28.63,67279,0
2014-05-16,28.63,28.849,28.301,28.849,22539,0
2014-05-19,28.822,29.187,28.822,29.178,10559,0
2014-05-20,29.005,29.095,28.41,28.713,38933,0
2014-05-21,28.95,29.06,28.475,28.63,16816,0
2014-05-22,28.739,28.758,28.448,28.676,12570,0
2014-05-23,28.721,28.986,28.637,28.831,25961,0
2014-05-27,28.76,29.389,28.76,29.252,20953,0
2014-05-28,29.215,29.743,28.982,29.597,20051,0
2014-05-29,29.817,29.862,29.351,29.508,8959,0
2014-05-30,29.66,29.66,29.123,29.332,30451,0
2014-06-02,29.498,29.571,28.932,29.361,17665,0
2014-06-03,29.187,29.525,28.886,29.095,41165,0
2014-06-04,28.977,29.005,28.503,28.713,25731,0
2014-06-05,28.676,29.351,28.503,29.342,35786,0
2014-06-06,29.351,30.071,29.247,29.761,22431,0
2014-06-09,29.699,30.301,29.699,30.183,25956,0
2014-06-10,29.962,30.246,29.962,30.1,13915,0
2014-06-11,30.046,30.219,29.571,30.1,32200,0
2014-06-12,30.164,30.509,29.687,30.017,17234,0
2014-06-13,30.34,30.34,29.663,29.786,30125,0
2014-06-16,29.478,30.11,29.201,29.628,8779,0
2014-06-17,29.534,30.221,29.534,29.95,12797,0
2014-06-18,30.137,30.469,29.712,30.451,27140,0
2014-06-19,30.479,30.713,29.663,29.868,27048,0
2014-06-20,30.526,30.526,29.925,30.24,68752,0
2014-06-23,30.155,30.369,29.747,29.97,19849,0
2014-06-24,30.007,30.359,29.776,29.934,13098,0
2014-06-25,29.737,30.563,29.737,30.323,18417,0
2014-06-26,30.435,30.435,29.737,30.332,10905,0
2014-06-27,30.12,30.469,30.11,30.11,76044,0
2014-06-30,30.231,30.275,29.682,29.822,29719,0
2014-07-01,30.007,30.713,30.007,30.469,25699,0
2014-07-02,30.499,30.785,30.369,30.647,13277,0
2014-07-03,30.713,30.795,30.563,30.795,24391,0
2014-07-07,30.499,30.71,29.663,29.73,23388,0
2014-07-08,29.803,29.803,29.46,29.518,28028,0
2014-07-09,29.722,29.942,29.589,29.803,8161,0
2014-07-10,29.414,29.534,29.275,29.284,20089,0
2014-07-11,29.183,29.663,28.942,29.405,11478,0
2014-07-14,29.488,29.786,29.469,29.518,14684,0
2014-07-15,29.599,29.618,29.081,29.136,47498,0
2014-07-16,29.33,29.33,28.719,28.747,18815,0
2014-07-17,28.627,28.784,28.553,28.701,27975,0
2014-07-18,28.923,29.794,28.543,29.349,48536,0
2014-07-21,29.109,29.183,28.747,29.016,10913,0
2014-07-22,29.183,29.183,28.757,28.979,11590,0
2014-07-23,28.951,29.024,28.794,28.794,28575,0
2014-07-24,29.145,29.145,28.627,28.849,10757,0
2014-07-25,28.543,29.044,28.413,28.636,21308,0
2014-07-28,28.729,28.97,28.276,28.377,11595,0
2014-07-29,28.581,28.766,28.368,28.46,13773,0
2014-07-30,28.719,28.757,28.432,28.655,13248,0
2014-07-31,28.34,28.632,28.256,28.404,31854,0
2014-08-01,28.506,28.524,28.266,28.32,29232,0
2014-08-04,28.581,28.683,28.242,28.572,16268,0
2014-08-05,28.534,28.646,28.349,28.646,11269,0
2014-08-06,28.553,29.09,28.553,28.951,22711,0
2014-08-07,28.766,29.09,28.673,28.849,8483,0
2014-08-08,28.803,29.368,28.664,29.136,17398,0
2014-08-11,29.192,29.618,29.072,29.377,11748,0
2014-08-12,29.284,29.387,29.173,29.238,19306,0
2014-08-13,29.368,29.387,29.248,29.304,13855,0
2014-08-14,29.34,29.548,29.284,29.433,12490,0
2014-08-15,29.812,29.812,28.673,28.96,39939,0
2014-08-18,29.322,29.582,29.201,29.478,11683,0
2014-08-19,29.414,29.591,29.359,29.498,8663,0
2014-08-20,29.46,29.534,29.183,29.488,14781,0
2014-08-21,29.368,29.562,29.109,29.192,27621,0
2014-08-22,29.349,29.508,29.229,29.33,13599,0
2014-08-25,29.405,29.628,29.377,29.469,25269,0
2014-08-26,29.618,29.628,29.488,29.599,19358,0
2014-08-27,29.608,29.608,29.377,29.424,10825,0
2014-08-28,29.377,29.916,29.183,29.663,237004,0
2014-08-29,29.682,30.071,29.66,29.942,23782,0
2014-09-02,30.11,30.415,29.942,30.231,19148,0
2014-09-03,30.469,30.535,29.786,29.896,38569,0
2014-09-04,30.081,30.193,29.989,30.045,11199,0
2014-09-05,29.97,30.349,29.925,30.257,19727,0
2014-09-08,30.349,30.573,29.647,30.535,191836,0
2014-09-09,30.435,30.582,30.285,30.34,23194,0
2014-09-10,30.609,30.795,30.46,30.647,16824,0
2014-09-11,30.683,30.924,30.509,30.869,21526,0
2014-09-12,30.869,30.877,30.327,30.517,27627,0
2014-09-15,30.489,30.517,29.942,30.396,33858,0
2014-09-16,30.469,30.59,30.387,30.499,11434,0
2014-09-17,30.517,30.915,30.285,30.469,42535,0
2014-09-18,30.655,31.017,30.509,30.748,20037,0
2014-09-19,30.823,30.979,29.886,29.896,56811,0
2014-09-22,29.876,30.017,29.543,29.682,112283,0
2014-09-23,29.647,29.798,29.349,29.395,28872,0
2014-09-24,29.508,29.518,29.201,29.377,19401,0
2014-09-25,29.368,29.368,29.081,29.173,26234,0
2014-09-26,29.211,29.469,28.923,29.155,26995,0
2014-09-29,28.776,29.016,28.776,28.923,21959,0
2014-09-30,28.811,28.84,28.627,28.673,46977,0
2014-10-01,28.553,29.127,28.553,28.71,31952,0
2014-10-02,28.719,29.155,28.719,28.757,15419,0
2014-10-03,28.914,29.266,28.859,29.034,30903,0
2014-10-06,28.998,29.414,28.951,29.024,24971,0
2014-10-07,28.988,29.304,28.914,28.933,34459,0
2014-10-08,28.988,29.682,28.914,29.526,34152,0
2014-10-09,29.183,29.197,28.83,28.878,17627,0
2014-10-10,28.895,29.33,28.719,28.719,87660,0
2014-10-13,28.821,29.534,28.719,29.22,26558,0
2014-10-14,29.294,29.766,28.942,29.543,55508,0
2014-10-15,29.266,29.712,29.192,29.508,46424,0
2014-10-16,29.192,29.881,29.192,29.599,28550,0
2014-10-17,29.526,30.017,29.183,29.192,26967,0
2014-10-20,29.183,29.534,28.998,29.478,18552,0
2014-10-21,29.46,29.822,29.349,29.628,27232,0
2014-10-22,29.803,29.859,29.248,29.359,21068,0
2014-10-23,29.526,29.832,29.284,29.672,29318,0
2014-10-24,29.747,29.876,29.558,29.876,20138,0
2014-10-27,29.766,29.876,29.599,29.766,16604,0
2014-10-28,29.876,31.026,29.868,31.026,48649,0
2014-10-29,30.961,31.212,30.444,31.119,32006,0
2014-10-30,31.082,31.516,30.971,31.516,23229,0
2014-10-31,31.962,32.388,30.693,32.129,46540,0
2014-11-03,32.018,32.379,31.591,31.925,23799,0
2014-11-04,31.702,31.767,31.555,31.656,12610,0
2014-11-05,31.804,31.804,31.452,31.74,31150,0
2014-11-06,31.676,32.425,31.526,32.369,43133,0
2014-11-07,32.388,32.388,31.823,32.149,25838,0
2014-11-10,32.165,32.527,31.99,32.527,41666,0
2014-11-11,32.601,32.75,32.407,32.508,30283,0
2014-11-12,32.407,32.823,32.294,32.814,38217,0
2014-11-13,32.814,32.852,32.473,32.49,15187,0
2014-11-14,32.165,32.508,32.129,32.165,13140,0
2014-11-17,31.823,32.109,31.61,31.861,13178,0
2014-11-18,31.954,32.035,31.796,31.944,15558,0
2014-11-19,31.759,31.759,30.767,31.109,13775,0
2014-11-20,31.082,31.277,30.942,31.203,8238,0
2014-11-21,31.526,31.831,31.212,31.361,25489,0
2014-11-24,31.516,31.591,31.425,31.591,10581,0
2014-11-25,31.582,31.88,31.5,31.88,14302,0
2014-11-26,31.74,31.74,31.304,31.647,8171,0
2014-11-28,31.342,31.5,30.777,31.009,19754,0
2014-12-01,31.036,31.036,30.526,30.526,18866,0
2014-12-02,30.563,31.183,30.342,31.063,11885,0
2014-12-03,31.128,31.351,30.877,31.23,34138,0
2014-12-04,31.23,31.37,30.979,31.119,14002,0
2014-12-05,31.101,31.591,31.101,31.472,39742,0
2014-12-08,31.342,31.546,31.193,31.212,29249,0
2014-12-09,31.128,31.861,30.924,31.851,48427,0
2014-12-10,31.676,31.767,30.897,31.036,70803,0
2014-12-11,31.147,31.555,31.147,31.452,35306,0
2014-12-12,31.119,31.351,30.877,31.036,18673,0
2014-12-15,31.073,31.258,30.619,30.804,18294,0
2014-12-16,30.842,31.361,30.638,31.258,22546,0
2014-12-17,31.173,31.546,31.173,31.508,48829,0
2014-12-18,31.637,32.018,31.508,31.935,165083,0
2014-12-19,31.831,32.796,31.767,32.694,185471,0
2014-12-22,32.517,32.702,32.397,32.601,66745,0
2014-12-23,32.61,33.25,32.333,33.036,52469,0
2014-12-24,33.074,33.185,33.027,33.13,9160,0
2014-12-26,33.066,33.231,32.944,33.101,11870,0
2014-12-29,33.231,33.343,33.148,33.268,18910,0
2014-12-30,33.12,33.268,32.978,33.221,27283,0
2014-12-31,33.231,33.305,32.888,33.001,30950,0
2015-01-02,33.017,33.343,32.099,32.323,33089,0
2015-01-05,32.091,32.463,31.984,32.259,40104,0
2015-01-06,32.371,32.371,31.103,31.291,50550,0
2015-01-07,31.45,32.014,31.159,31.619,32641,0
2015-01-08,31.845,32.324,31.704,31.751,16140,0
2015-01-09,31.638,31.704,31.224,31.367,13322,0
2015-01-12,31.187,31.374,30.811,31.291,30515,0
2015-01-13,31.498,32.381,31.065,31.601,21978,0
2015-01-14,31.177,31.798,31.112,31.281,29580,0
2015-01-15,31.479,31.479,30.764,30.858,29373,0
2015-01-16,30.736,31.488,30.736,31.272,22670,0
2015-01-20,31.084,31.318,30.709,31.243,50847,0
2015-01-21,31.037,31.216,30.764,30.952,34664,0
2015-01-22,31.272,31.996,30.971,31.996,36454,0
2015-01-23,31.949,31.949,31.441,31.704,10601,0
2015-01-26,31.855,32.229,31.554,32.052,15446,0
2015-01-27,31.967,31.986,31.197,31.404,23442,0
2015-01-28,31.638,31.638,30.604,30.614,37796,0
2015-01-29,30.793,31.281,30.586,31.281,14469,0
2015-01-30,30.952,31.515,30.295,30.454,32685,0
2015-02-02,30.633,31.374,30.516,31.328,17202,0
2015-02-03,31.281,32.362,31.281,32.259,22881,0
2015-02-04,32.022,32.371,31.996,32.202,35052,0
2015-02-05,32.174,32.371,32.174,32.324,24088,0
2015-02-06,32.344,33.434,32.192,33.104,74628,0
2015-02-09,32.888,33.067,32.541,32.644,17090,0
2015-02-10,32.822,32.822,32.344,32.427,9567,0
2015-02-11,32.728,32.728,31.892,31.892,12132,0
2015-02-12,32.174,32.381,32.072,32.212,9314,0
2015-02-13,32.476,32.476,32.202,32.399,9985,0
2015-02-17,32.466,32.878,31.723,32.653,14625,0
2015-02-18,32.606,32.606,32.239,32.484,10293,0
2015-02-19,32.606,32.606,32.304,32.334,8814,0
2015-02-20,32.418,32.418,31.723,32.221,17329,0
2015-02-23,31.835,32.164,31.807,32.042,10379,0
2015-02-24,32.493,32.493,32.062,32.174,7685,0
2015-02-25,32.137,32.221,31.977,32.022,9950,0
2015-02-26,32.088,32.371,31.761,32.127,20572,0
2015-02-27,32.082,32.202,31.619,31.619,14386,0
2015-03-02,31.723,32.082,31.648,31.874,13515,0
2015-03-03,31.677,31.874,31.629,31.685,13515,0
2015-03-04,31.535,31.855,31.009,31.713,24583,0
2015-03-05,31.996,31.996,31.515,31.845,8940,0
2015-03-06,31.564,32.147,31.507,31.554,14367,0
2015-03-09,31.554,31.986,31.554,31.742,12132,0
2015-03-10,31.545,31.601,31.243,31.422,20752,0
2015-03-11,31.582,31.619,31.394,31.525,12877,0
2015-03-12,31.713,32.466,31.573,32.456,16175,0
2015-03-13,32.371,32.371,31.619,32.174,10217,0
2015-03-16,32.371,33.32,32.239,32.982,35225,0
2015-03-17,32.898,33.359,32.841,33.273,23413,0
2015-03-18,33.283,33.592,32.87,33.5,44060,0
2015-03-19,33.5,33.612,32.794,33.019,17559,0
2015-03-20,33.226,33.819,32.898,33.819,118553,0
2015-03-23,33.667,33.828,33.302,33.677,29799,0
2015-03-24,33.405,33.828,33.405,33.667,11919,0
2015-03-25,33.132,33.667,33.132,33.161,12770,0
2015-03-26,33.038,33.235,33.038,33.123,9685,0
2015-03-27,33.151,33.49,33.151,33.359,12770,0
2015-03-30,33.395,33.799,33.142,33.733,10961,0
2015-03-31,33.536,33.762,33.376,33.724,16752,0
2015-04-01,33.47,33.828,33.104,33.828,18092,0
2015-04-02,33.828,33.828,33.46,33.631,24583,0
2015-04-06,33.574,33.828,33.32,33.631,27457,0
2015-04-07,33.724,33.724,33.161,33.235,14600,0
2015-04-08,33.151,33.395,33.019,33.395,16601,0
2015-04-09,33.367,33.405,32.794,33.002,6628,0
2015-04-10,33.208,33.208,32.747,32.775,8195,0
2015-04-13,32.728,32.898,32.511,32.644,15644,0
2015-04-14,32.719,32.831,32.502,32.56,17027,0
2015-04-15,32.221,33.198,32.221,33.085,30367,0
2015-04-16,32.936,33.067,32.709,33.029,8915,0
2015-04-17,32.747,32.766,32.088,32.107,24796,0
2015-04-20,32.269,32.399,32.137,32.155,32291,0
2015-04-21,32.097,32.324,31.949,31.986,22187,0
2015-04-22,31.949,32.569,31.751,32.521,43199,0
2015-04-23,32.709,33.058,32.239,32.738,22987,0
2015-04-24,32.663,33.076,32.579,32.972,13514,0
2015-04-27,32.906,33.067,32.709,32.87,35438,0
2015-04-28,32.992,33.076,32.794,33.076,14752,0
2015-04-29,33.076,33.076,32.728,32.738,16708,0
2015-04-30,32.663,32.794,31.685,31.9,46719,0
2015-05-01,31.93,31.996,31.507,31.601,33736,0
2015-05-04,31.845,31.91,31.525,31.582,28309,0
2015-05-05,31.545,31.967,31.432,31.629,46614,0
2015-05-06,31.582,32.39,31.291,31.367,46243,0
2015-05-07,31.328,31.695,31.243,31.45,28208,0
2015-05-08,31.515,31.865,31.441,31.545,30650,0
2015-05-11,31.47,31.92,31.394,31.798,32459,0
2015-05-12,31.761,31.9,31.338,31.761,37305,0
2015-05-13,31.713,32.476,31.488,31.667,33097,0
2015-05-14,31.826,32.259,31.826,31.967,14154,0
2015-05-15,31.826,31.939,31.535,31.742,26897,0
2015-05-18,31.835,32.221,31.704,32.088,24088,0
2015-05-19,32.174,32.569,31.957,32.229,22564,0
2015-05-20,32.399,32.399,31.93,32.107,21710,0
2015-05-21,32.097,32.898,31.92,31.957,18730,0
2015-05-22,32.294,32.324,31.704,31.883,38417,0
2015-05-26,31.648,32.137,31.525,31.835,21856,0
2015-05-27,31.855,32.399,31.723,32.221,30543,0
2015-05-28,32.221,32.418,32.082,32.117,18760,0
2015-05-29,32.174,32.39,31.892,32.005,38738,0
2015-06-01,32.279,32.279,31.638,31.949,30308,0
2015-06-02,32.107,32.344,31.807,32.212,21102,0
2015-06-03,32.249,32.625,32.249,32.502,23413,0
2015-06-04,32.324,32.541,32.072,32.221,16601,0
2015-06-05,32.249,32.861,32.088,32.812,27137,0
2015-06-08,32.681,32.812,32.511,32.663,11388,0
2015-06-09,32.371,32.794,32.371,32.681,10945,0
2015-06-10,32.888,33.255,32.673,32.992,48748,0
2015-06-11,32.944,33.231,32.841,32.982,15391,0
2015-06-12,32.841,33.198,32.719,33.067,23945,0
2015-06-15,33.191,33.515,32.286,33.343,27599,0
2015-06-16,33.4,34.143,33.238,34.134,20568,0
2015-06-17,34.134,34.257,33.4,33.429,23611,0
2015-06-18,33.696,33.925,33.486,33.676,26341,0
2015-06-19,33.676,34.067,33.666,33.829,58347,0
2015-06-22,33.943,34.306,33.839,34.201,18994,0
2015-06-23,34.287,34.411,34.02,34.372,18838,0
2015-06-24,34.353,34.431,34.067,34.162,13222,0
2015-06-25,34.247,34.716,34.181,34.22,58241,0
2015-06-26,34.334,34.744,34.125,34.677,154891,0
2015-06-29,34.401,34.934,34.096,34.277,22561,0
2015-06-30,34.381,34.811,33.886,34.076,21607,0
2015-07-01,34.438,34.505,33.829,34.076,22771,0
2015-07-02,34.172,34.238,33.523,33.533,22143,0
2015-07-06,33.362,33.848,33.124,33.656,17105,0
2015-07-07,33.6,33.925,33.21,33.8,26131,0
2015-07-08,33.952,34.315,33.2,33.276,25815,0
2015-07-09,33.648,33.8,33.038,33.543,23087,0
2015-07-10,33.848,34.23,33.553,33.981,20254,0
2015-07-13,34.152,34.381,33.782,34.143,21933,0
2015-07-14,34.162,34.162,33.639,34.125,23543,0
2015-07-15,34.106,34.238,33.639,33.943,16775,0
2015-07-16,34.047,34.277,33.581,34.096,15950,0
2015-07-17,34.22,34.22,33.81,34.02,21197,0
2015-07-20,34.172,34.172,33.581,33.639,13643,0
2015-07-21,33.716,33.896,33.4,33.4,11333,0
2015-07-22,33.438,33.848,33.438,33.496,16686,0
2015-07-23,33.772,33.772,32.648,32.704,14691,0
2015-07-24,33.038,33.038,32.067,32.257,26970,0
2015-07-27,32.428,32.428,32.093,32.209,11647,0
2015-07-28,32.485,32.485,31.857,31.923,22667,0
2015-07-29,31.971,32.133,31.485,31.522,14900,0
2015-07-30,31.456,31.685,31.456,31.618,17420,0
2015-07-31,32.103,32.103,31.512,31.618,13117,0
2015-08-03,31.656,31.752,31.161,31.495,22985,0
2015-08-04,31.437,31.847,31.352,31.571,33266,0
2015-08-05,31.618,31.981,31.552,31.608,31168,0
2015-08-06,31.571,31.771,31.522,31.552,22867,0
2015-08-07,31.58,31.628,31.389,31.485,30433,0
2015-08-10,31.704,31.771,31.599,31.732,44390,0
2015-08-11,31.637,31.797,31.504,31.656,24598,0
2015-08-12,31.637,31.762,31.428,31.628,23821,0
2015-08-13,31.666,31.942,31.542,31.628,33056,0
2015-08-14,31.676,32.171,31.589,31.913,229503,0
2015-08-17,31.647,32.447,31.647,32.257,25815,0
2015-08-18,32.303,33.133,31.923,32.19,36624,0
2015-08-19,32.067,32.676,31.837,32.133,27599,0
2015-08-20,31.942,31.981,31.456,31.532,17524,0
2015-08-21,31.17,31.885,31.17,31.704,52154,0
2015-08-24,31.313,32.009,30.923,30.923,42720,0
2015-08-25,31.867,31.867,30.97,31.084,32216,0
2015-08-26,31.608,31.752,31.018,31.562,38198,0
2015-08-27,31.656,31.762,31.104,31.437,34630,0
2015-08-28,31.275,31.532,31.246,31.389,31901,0
2015-08-31,31.409,31.446,31.275,31.342,11227,0
2015-09-01,30.989,31.313,30.78,30.865,35890,0
2015-09-02,31.189,31.322,30.96,31.304,17524,0
2015-09-03,31.037,31.37,30.96,31.142,37358,0
2015-09-04,30.951,30.979,30.514,30.704,33580,0
2015-09-08,30.874,31.285,30.874,31.189,38724,0
2015-09-09,31.418,31.456,30.837,30.97,23192,0
2015-09-10,30.865,31.199,30.865,31.199,14015,0
2015-09-11,30.979,31.285,30.731,30.904,28124,0
2015-09-14,30.913,31.237,30.78,30.96,36938,0
2015-09-15,31.122,31.161,30.674,31.075,29279,0
2015-09-16,31.113,31.113,30.723,30.751,38407,0
2015-09-17,30.731,31.342,30.731,30.799,36755,0
2015-09-18,30.514,30.789,30.189,30.494,134113,0
2015-09-21,30.78,30.989,30.389,30.618,57717,0
2015-09-22,30.398,30.847,30.398,30.664,37043,0
2015-09-23,30.56,31.078,30.56,30.97,32512,0
2015-09-24,30.818,31.379,30.541,31.304,26540,0
2015-09-25,31.275,31.332,30.588,30.789,49322,0
2015-09-28,30.647,31.17,30.303,30.789,27511,0
2015-09-29,30.932,31.037,30.532,30.684,38617,0
2015-09-30,30.97,30.97,30.532,30.827,32741,0
2015-10-01,30.923,30.951,30.428,30.827,21828,0
2015-10-02,30.637,30.96,30.046,30.799,38933,0
2015-10-05,30.97,31.379,30.874,31.179,44167,0
2015-10-06,31.189,31.189,30.664,30.674,43025,0
2015-10-07,30.818,31.132,30.723,31.122,48378,0
2015-10-08,31.179,31.522,30.913,31.446,57401,0
2015-10-09,31.504,31.542,31.161,31.256,22353,0
2015-10-12,31.275,31.628,31.189,31.618,30342,0
2015-10-13,31.599,32.113,31.571,31.799,34630,0
2015-10-14,31.704,31.894,31.084,31.104,43970,0
2015-10-15,31.332,31.903,31.179,31.885,52679,0
2015-10-16,32.009,32.009,31.628,31.923,24451,0
2015-10-19,31.999,32.362,31.942,32.077,22215,0
2015-10-20,32.218,32.638,31.894,32.609,19076,0
2015-10-21,32.723,33.038,32.161,32.277,33370,0
2015-10-22,32.513,33.114,32.409,33.038,26865,0
2015-10-23,33.162,33.62,32.981,33.543,29068,0
2015-10-26,33.448,33.656,32.742,33.143,24031,0
2015-10-27,32.962,33.191,32.247,32.409,44600,0
2015-10-28,32.409,33.666,32.409,33.533,52470,0
2015-10-29,33.391,33.82,33.181,33.782,29068,0
2015-10-30,33.743,33.743,32.171,32.657,30538,0
2015-11-02,32.209,33.2,32.209,33.171,26011,0
2015-11-03,32.991,33.353,32.875,33.105,23611,0
2015-11-04,33.219,33.333,32.867,33.228,28159,0
2015-11-05,33.343,34.039,32.818,33.666,49007,0
2015-11-06,33.839,35.011,33.839,34.543,54043,0
2015-11-09,34.287,34.782,33.829,34.238,62386,0
2015-11-10,34.306,34.877,34.076,34.687,35259,0
2015-11-11,34.906,35.229,34.401,34.543,27915,0
2015-11-12,34.362,34.944,34.076,34.343,25500,0
2015-11-13,34.125,34.811,33.972,34.296,27599,0
2015-11-16,34.325,34.515,33.772,34.411,29068,0
2015-11-17,34.563,34.563,33.696,34.125,30747,0
2015-11-18,34.411,34.63,33.848,34.534,26445,0
2015-11-19,34.572,34.639,34.325,34.515,15531,0
2015-11-20,34.82,35.211,34.697,35.011,32636,0
2015-11-23,35.154,35.211,34.972,35.087,12173,0
2015-11-24,35.096,35.249,34.724,35.22,37149,0
2015-11-25,35.259,35.259,34.906,35.22,18260,0
2015-11-27,35.259,35.764,35.125,35.725,12383,0
2015-11-30,35.62,35.935,34.801,34.839,53938,0
2015-12-01,34.877,35.579,34.811,34.867,36979,0
2015-12-02,34.83,35.154,34.23,34.315,48693,0
2015-12-03,34.287,34.772,33.772,33.866,32517,0
2015-12-04,34.02,35.049,34.02,34.753,34630,0
2015-12-07,34.811,34.811,33.6,33.716,20358,0
2015-12-08,33.562,33.562,33.018,33.21,32519,0
2015-12-09,33.171,33.171,32.294,32.467,45439,0
2015-12-10,32.533,32.858,32.323,32.467,25081,0
2015-12-11,31.923,32.58,31.923,32.257,33266,0
2015-12-14,32.39,33.058,32.153,32.657,29476,0
2015-12-15,32.858,33.438,32.762,33.333,22143,0
2015-12-16,33.353,33.496,32.762,33.4,21828,0
2015-12-17,33.419,33.752,33.114,33.248,25395,0
2015-12-18,33.324,33.648,32.667,32.8,75557,0
2015-12-21,32.885,33.248,32.438,32.905,20148,0
2015-12-22,32.875,32.895,32.362,32.858,16806,0
2015-12-23,32.971,33.038,32.667,32.905,19204,0
2015-12-24,32.924,33.2,32.828,33.143,9423,0
2015-12-28,33.124,33.21,32.572,32.885,26925,0
2015-12-29,33.114,33.315,32.8,33.305,20611,0
2015-12-30,33.333,33.362,32.875,32.885,11696,0
2015-12-31,32.867,33.1,32.227,32.371,20126,0
2016-01-04,31.981,32.609,31.618,31.857,35452,0
2016-01-05,32.027,32.209,31.827,31.99,15494,0
2016-01-06,31.835,32.58,31.835,32.521,19388,0
2016-01-07,32.125,32.377,31.583,31.583,21465,0
2016-01-08,31.845,31.883,31.197,31.197,23646,0
2016-01-11,31.448,31.632,31.265,31.448,19219,0
2016-01-12,31.468,31.865,31.119,31.815,37903,0
2016-01-13,31.893,32.145,30.684,31.042,32307,0
2016-01-14,31.39,34.814,31.042,31.139,22494,0
2016-01-15,30.501,31.4,30.248,30.636,26432,0
2016-01-19,30.829,30.994,30.327,30.52,27299,0
2016-01-20,30.258,31.177,30.124,31.032,21454,0
2016-01-21,31.1,31.303,30.471,30.511,32914,0
2016-01-22,30.897,31.41,30.655,31.062,32184,0
2016-01-25,31.022,31.226,30.161,30.268,22724,0
2016-01-26,30.597,30.945,30.549,30.684,20254,0
2016-01-27,30.664,31.071,30.365,30.414,30135,0
2016-01-28,30.771,31.487,30.404,30.984,27457,0
2016-01-29,31.004,31.99,31.004,31.961,33365,0
2016-02-01,31.835,32.521,31.226,31.565,16550,0
2016-02-02,31.37,31.782,30.781,31.294,26826,0
2016-02-03,31.555,32.308,30.917,32.125,87391,0
2016-02-04,32.009,32.589,31.448,32.105,16533,0
2016-02-05,31.932,32.298,30.945,31.004,33092,0
2016-02-08,30.877,31.845,30.694,31.603,25450,0
2016-02-09,31.071,31.207,30.714,30.945,12376,0
2016-02-10,31.362,31.448,30.511,30.558,18311,0
2016-02-11,30.288,30.858,30.124,30.539,24327,0
2016-02-12,30.781,31.941,30.781,31.7,53633,0
2016-02-16,32.018,32.236,31.545,31.728,30419,0
2016-02-17,31.855,32.095,31.515,31.671,27193,0
2016-02-18,31.603,31.652,31.284,31.419,27204,0
2016-02-19,31.419,32.298,31.357,31.961,27397,0
2016-02-22,32.222,32.386,32.018,32.105,34099,0
2016-02-23,32.078,32.425,31.719,31.778,20850,0
2016-02-24,31.738,31.971,31.4,31.902,26433,0
2016-02-25,31.932,32.444,31.609,32.405,17102,0
2016-02-26,32.521,32.613,32.231,32.298,15040,0
2016-02-29,32.202,32.546,31.805,31.865,38817,0
2016-03-01,32.009,32.628,31.805,32.405,33711,0
2016-03-02,32.174,33.45,32.174,33.402,348522,0
2016-03-03,33.363,33.556,33.064,33.266,27847,0
2016-03-04,33.237,33.257,32.516,32.947,30514,0
2016-03-07,32.87,33.295,32.846,33.237,27698,0
2016-03-08,32.879,33.169,32.861,32.908,22126,0
2016-03-09,32.967,33.024,32.395,32.589,16983,0
2016-03-10,32.618,32.879,32.382,32.628,32395,0
2016-03-11,32.879,32.996,32.571,32.996,23123,0
2016-03-14,32.879,32.879,32.261,32.531,58755,0
2016-03-15,32.063,32.783,32.063,32.454,50628,0
2016-03-16,32.395,32.715,32.018,32.048,39736,0
2016-03-17,31.758,32.72,31.758,32.589,47839,0
2016-03-18,32.811,33.15,32.696,32.831,186413,0
2016-03-21,32.889,33.029,32.705,32.889,35238,0
2016-03-22,32.831,33.073,32.705,32.879,30239,0
2016-03-23,32.793,32.793,32.425,32.502,32440,0
2016-03-24,32.541,32.667,32.095,32.628,350559,0
2016-03-28,32.802,33.044,32.667,32.831,21583,0
2016-03-29,32.657,33.16,32.502,33.111,26608,0
2016-03-30,33.363,33.392,33.121,33.237,22279,0
2016-03-31,33.15,33.3,33.029,33.082,30297,0
2016-04-01,32.793,32.976,32.686,32.715,11553,0
2016-04-04,32.638,32.87,32.212,32.251,29999,0
2016-04-05,32.078,32.087,31.535,31.575,19385,0
2016-04-06,31.497,31.622,31.052,31.507,13204,0
2016-04-07,31.217,31.68,30.761,30.926,19118,0
2016-04-08,31.09,31.274,30.791,31.022,30909,0
2016-04-11,31.245,31.835,31.245,31.468,14719,0
2016-04-12,31.448,31.883,31.419,31.709,11289,0
2016-04-13,31.545,32.638,31.545,32.551,21764,0
2016-04-14,32.657,33.073,32.435,32.793,12255,0
2016-04-15,32.724,32.976,32.715,32.889,12865,0
2016-04-18,32.928,33.054,32.783,32.899,14102,0
2016-04-19,33.092,33.237,32.996,33.199,8645,0
2016-04-20,33.141,33.299,33.073,33.169,9519,0
2016-04-21,33.131,33.412,32.899,32.986,18959,0
2016-04-22,32.879,33.257,32.879,33.209,23485,0
2016-04-25,33.082,33.15,32.474,33.034,12887,0
2016-04-26,33.073,33.749,33.044,33.634,14262,0
2016-04-27,33.585,33.585,33.131,33.402,20948,0
2016-04-28,33.305,34.224,33.305,34.155,25975,0
2016-04-29,34.195,34.765,34.144,34.262,27314,0
2016-05-02,34.252,34.663,33.576,34.272,19531,0
2016-05-03,34.011,34.708,33.798,34.436,30166,0
2016-05-04,34.331,34.49,33.938,34.078,27192,0
2016-05-05,34.262,34.736,33.885,33.899,17609,0
2016-05-06,33.846,34.04,33.489,33.972,32109,0
2016-05-09,33.925,34.242,33.905,34.04,15518,0
2016-05-10,34.04,34.359,34.04,34.242,10786,0
2016-05-11,34.078,34.398,34.078,34.146,9221,0
2016-05-12,34.185,34.331,33.702,34.069,21057,0
2016-05-13,34.331,34.331,33.915,34.224,21839,0
2016-05-16,34.331,34.775,34.215,34.717,16828,0
2016-05-17,34.611,34.814,33.702,33.856,27510,0
2016-05-18,33.662,34.688,33.615,34.688,14896,0
2016-05-19,34.601,34.601,34.146,34.445,17217,0
2016-05-20,34.475,34.804,34.475,34.775,11109,0
2016-05-23,34.804,34.804,34.552,34.726,22570,0
2016-05-24,34.804,35.201,34.726,35.133,69196,0
2016-05-25,35.249,35.539,35.104,35.356,25996,0
2016-05-26,35.326,35.326,34.814,35.036,8281,0
2016-05-27,35.012,35.297,34.814,35.287,15454,0
2016-05-31,35.278,35.762,34.601,35.722,54155,0
2016-06-01,35.509,36.129,35.364,36.109,31724,0
2016-06-02,35.819,36.428,35.094,36.38,52573,0
2016-06-03,36.148,36.292,35.901,36.292,30642,0
2016-06-06,36.245,36.535,36.012,36.292,30875,0
2016-06-07,36.438,36.438,35.781,35.799,11005,0
2016-06-08,35.616,36.119,34.852,36.071,21565,0
2016-06-09,35.713,35.975,35.074,35.858,25644,0
2016-06-10,35.722,36.186,35.413,35.984,16655,0
2016-06-13,35.984,36.322,35.364,35.868,38732,0
2016-06-14,35.829,35.993,35.491,35.606,21563,0
2016-06-15,35.783,35.979,35.273,35.44,13328,0
2016-06-16,35.283,36.312,34.94,35.764,55892,0
2016-06-17,35.685,35.724,35.195,35.44,69199,0
2016-06-20,35.685,35.96,35.548,35.773,20680,0
2016-06-21,35.685,36.028,35.518,35.754,19225,0
2016-06-22,35.93,36.078,35.802,35.872,14036,0
2016-06-23,36.214,36.47,36.078,36.274,25121,0
2016-06-24,34.959,35.291,34.813,34.92,62450,0
2016-06-27,34.636,34.645,34.038,34.087,38750,0
2016-06-28,34.449,35.156,34.449,34.94,21264,0
2016-06-29,35.165,35.704,35.165,35.685,23560,0
2016-06-30,35.773,35.96,35.724,35.9,15407,0
2016-07-01,35.97,36.028,35.558,35.998,13186,0
2016-07-05,35.764,35.764,35.293,35.362,12116,0
2016-07-06,35.136,35.714,35.136,35.583,8665,0
2016-07-07,35.44,35.714,35.126,35.41,24514,0
2016-07-08,35.685,35.998,35.685,35.97,35210,0
2016-07-11,36.038,36.274,35.979,36.048,26174,0
2016-07-12,36.136,36.42,36.078,36.292,28514,0
2016-07-13,36.184,36.39,36.087,36.322,25907,0
2016-07-14,36.538,37.156,36.297,36.999,19321,0
2016-07-15,37.234,37.234,36.352,37.018,19749,0
2016-07-18,37.087,37.381,36.969,37.371,26734,0
2016-07-19,37.322,37.557,37.254,37.381,21237,0
2016-07-20,37.42,37.479,37.144,37.322,11530,0
2016-07-21,37.136,37.165,36.915,37.077,11982,0
2016-07-22,36.891,37.45,36.891,37.244,14712,0
2016-07-25,37.126,37.695,36.989,37.342,17838,0
2016-07-26,37.607,38.077,37.606,38.067,17254,0
2016-07-27,38.047,38.145,37.715,37.979,23752,0
2016-07-28,37.783,37.93,37.459,37.557,16456,0
2016-07-29,37.499,37.724,37.156,37.548,58833,0
2016-08-01,37.42,37.626,37.249,37.557,14886,0
2016-08-02,37.636,38.253,37.528,38.215,21024,0
2016-08-03,38.323,38.421,38.087,38.233,18346,0
2016-08-04,38.233,38.243,34.777,37.979,10012,0
2016-08-05,38.225,38.822,38.215,38.636,30767,0
2016-08-08,38.665,38.705,38.391,38.557,17961,0
2016-08-09,38.509,39.42,38.509,39.381,22640,0
2016-08-10,39.352,40.445,38.587,39.302,24389,0
2016-08-11,39.42,39.763,39.4,39.694,21204,0
2016-08-12,39.489,40.086,38.832,39.812,23388,0
2016-08-15,39.822,39.91,39.665,39.734,13046,0
2016-08-16,39.694,39.783,39.204,39.45,32946,0
2016-08-17,39.361,39.621,38.828,39.41,28851,0
2016-08-18,39.558,39.988,39.479,39.988,16087,0
2016-08-19,39.802,39.9,39.626,39.665,12749,0
2016-08-22,39.636,39.802,39.528,39.694,7759,0
2016-08-23,39.665,40.068,39.638,39.773,10131,0
2016-08-24,39.704,39.969,39.567,39.92,13905,0
2016-08-25,39.91,40.194,39.763,40.184,17594,0
2016-08-26,40.096,40.39,39.146,39.998,15858,0
2016-08-29,39.656,39.857,38.705,39.234,42383,0
2016-08-30,39.136,39.9,38.841,39.792,51543,0
2016-08-31,39.969,40.194,39.744,40.086,18581,0
2016-09-01,40.244,40.244,39.45,39.94,13689,0
2016-09-02,40.194,40.194,40.058,40.156,4015,0
2016-09-06,39.988,40.077,39.587,39.822,12403,0
2016-09-07,39.812,40.548,39.675,40.528,17640,0
2016-09-08,40.322,40.518,40.146,40.42,13751,0
2016-09-09,40.184,40.548,40.126,40.214,16056,0
2016-09-12,40.116,40.352,39.694,40.352,11879,0
2016-09-13,40.058,40.274,39.195,39.352,29115,0
2016-09-14,39.44,39.596,39.097,39.175,18926,0
2016-09-15,39.165,39.538,38.999,39.538,15417,0
2016-09-16,39.479,39.489,38.999,39.479,65206,0
2016-09-19,39.4,40.033,39.4,39.773,15118,0
2016-09-20,39.89,40.071,39.763,39.89,13507,0
2016-09-21,40.126,40.126,39.616,39.979,15569,0
2016-09-22,39.96,40.479,39.93,40.47,29466,0
2016-09-23,40.302,40.44,40.068,40.096,18101,0
2016-09-26,39.802,39.802,39.136,39.165,8272,0
2016-09-27,39.234,39.558,38.959,39.538,11277,0
2016-09-28,39.763,40.45,39.381,39.734,20049,0
2016-09-29,39.832,41.155,39.263,39.361,11371,0
2016-09-30,39.43,40.184,39.008,39.881,16142,0
2016-10-03,39.734,40.102,38.969,39.146,18879,0
2016-10-04,39.146,39.548,39.009,39.165,19816,0
2016-10-05,39.244,39.763,39.195,39.567,6176,0
2016-10-06,39.616,39.92,39.273,39.852,26276,0
2016-10-07,39.792,39.792,39.244,39.498,20728,0
2016-10-10,39.538,39.92,39.538,39.773,18967,0
2016-10-11,39.9,39.9,39.352,39.646,19206,0
2016-10-12,39.548,40.42,39.548,40.184,19478,0
2016-10-13,40.077,40.077,38.999,39.057,10735,0
2016-10-14,39.4,39.4,38.813,38.94,11433,0
2016-10-17,39.018,39.214,39.018,39.165,10211,0
2016-10-18,39.214,39.214,38.871,39.067,16074,0
2016-10-19,39.214,39.312,39.092,39.165,20492,0
2016-10-20,39.214,39.214,39.067,39.116,11151,0
2016-10-21,38.871,39.214,38.871,39.067,14301,0
2016-10-24,39.165,39.214,39.067,39.214,14209,0
2016-10-25,39.214,39.459,39.165,39.361,21201,0
2016-10-26,39.704,40.979,39.459,40.538,28747,0
2016-10-27,40.488,40.488,39.656,39.656,16673,0
2016-10-28,39.802,39.95,38.92,39.018,15782,0
2016-10-31,39.116,39.802,39.116,39.312,29407,0
2016-11-01,39.508,39.704,39.018,39.165,23142,0
2016-11-02,39.312,39.459,38.43,38.626,16151,0
2016-11-03,38.528,39.116,38.528,39.018,15584,0
2016-11-04,38.969,39.214,38.479,38.626,13321,0
2016-11-07,39.018,39.508,38.773,39.41,31468,0
2016-11-08,39.312,39.41,39.018,39.116,12691,0
2016-11-09,39.263,41.175,39.116,41.175,20793,0
2016-11-10,41.175,42.499,38.871,41.616,55048,0
2016-11-11,41.518,42.351,41.518,41.959,79191,0
2016-11-14,42.547,44.852,42.547,43.528,49553,0
2016-11-15,43.43,43.43,41.273,42.891,36074,0
2016-11-16,42.645,43.479,42.645,43.332,40909,0
2016-11-17,43.234,44.362,42.891,44.018,55348,0
2016-11-18,44.214,45.489,43.773,44.754,63993,0
2016-11-21,44.998,45.047,44.067,44.656,30706,0
2016-11-22,44.998,44.998,44.214,44.362,44552,0
2016-11-23,44.214,46.419,44.214,46.175,21156,0
2016-11-25,46.077,46.125,45.391,45.391,4948,0
2016-11-28,45.979,46.077,44.998,45.439,26118,0
2016-11-29,45.635,46.371,45.292,45.881,19470,0
2016-11-30,46.273,46.419,44.656,44.852,29076,0
2016-12-01,45.145,46.419,44.606,45.194,35064,0
2016-12-02,44.852,45.439,44.704,44.95,17079,0
2016-12-05,45.047,46.763,45.047,46.714,19957,0
2016-12-06,46.419,46.91,46.125,46.469,38101,0
2016-12-07,46.077,46.763,46.077,46.371,33944,0
2016-12-08,46.469,48.43,46.326,48.184,39451,0
2016-12-09,48.234,49.263,47.866,48.92,33285,0
2016-12-12,49.312,49.557,47.792,49.263,48719,0
2016-12-13,48.822,49.704,48.822,49.361,26913,0
2016-12-14,49.361,49.753,48.478,48.772,33937,0
2016-12-15,49.067,51.224,48.184,50.195,42308,0
2016-12-16,50.195,50.831,50.047,50.587,70983,0
2016-12-19,50.243,50.489,49.753,50.391,23208,0
2016-12-20,50.537,51.91,50.537,51.861,29081,0
2016-12-21,51.224,51.763,50.979,51.175,25760,0
2016-12-22,51.125,51.91,50.881,51.567,21490,0
2016-12-23,51.714,51.812,51.175,51.371,18771,0
2016-12-27,51.665,52.204,51.273,51.322,15170,0
2016-12-28,51.567,51.91,51.224,51.665,16318,0
2016-12-29,51.714,52.008,49.9,51.812,71483,0
2016-12-30,50.929,52.443,50.929,51.763,22100,0
2017-01-03,52.155,52.253,50.831,51.175,26302,0
2017-01-04,51.62,51.67,50.725,51.472,27410,0
2017-01-05,51.472,51.472,49.987,50.284,18466,0
2017-01-06,50.284,52.461,50.185,52.016,49974,0
2017-01-09,51.67,51.768,49.838,49.937,20690,0
2017-01-10,49.937,50.779,49.541,50.581,25477,0
2017-01-11,50.333,50.779,50.284,50.581,9803,0
2017-01-12,50.185,50.284,48.947,49.393,12946,0
2017-01-13,49.789,50.358,49.789,49.987,14566,0
2017-01-17,49.69,50.086,48.453,48.453,19397,0
2017-01-18,48.502,49.046,48.151,48.947,23692,0
2017-01-19,48.848,48.848,47.71,48.057,16045,0
2017-01-20,48.007,48.898,47.71,48.304,35060,0
2017-01-23,48.205,48.601,48.007,48.403,13979,0
2017-01-24,48.651,49.393,47.958,49.343,13327,0
2017-01-25,49.492,49.888,49.096,49.64,16365,0
2017-01-26,49.492,49.739,49.294,49.69,9787,0
2017-01-27,49.145,49.442,48.601,48.997,13284,0
2017-01-30,48.749,48.749,47.661,47.661,16764,0
2017-01-31,47.611,48.205,47.166,47.859,17125,0
2017-02-01,48.403,48.453,47.166,47.413,12805,0
2017-02-02,47.116,47.116,46.374,46.77,15994,0
2017-02-03,45.359,47.364,42.167,47.215,33782,0
2017-02-06,47.166,47.289,46.176,46.473,13451,0
2017-02-07,46.374,46.77,45.681,45.879,19619,0
2017-02-08,45.483,45.73,42.118,45.137,29431,0
2017-02-09,44.889,47.017,44.592,46.869,29434,0
2017-02-10,47.314,48.4,46.473,46.72,25299,0
2017-02-13,46.819,47.463,46.671,47.413,17937,0
2017-02-14,47.215,47.413,47.166,47.215,18560,0
2017-02-15,47.166,47.364,46.874,47.067,13390,0
2017-02-16,46.374,48.651,46.027,46.869,91573,0
2017-02-17,46.72,47.017,46.176,46.473,25122,0
2017-02-21,46.869,46.869,46.324,46.374,18595,0
2017-02-22,46.176,46.374,46.027,46.374,20768,0
2017-02-23,46.324,46.918,45.978,46.522,31185,0
2017-02-24,46.027,46.324,45.533,46.027,28935,0
2017-02-27,45.928,46.621,45.879,46.572,54900,0
2017-02-28,46.225,47.067,45.483,45.928,48567,0
2017-03-01,46.72,47.908,46.027,47.611,47155,0
2017-03-02,47.611,47.611,46.819,47.215,33698,0
2017-03-03,47.116,47.265,46.522,47.265,12408,0
2017-03-06,46.77,47.116,46.077,47.067,26149,0
2017-03-07,46.968,47.611,46.671,47.413,21294,0
2017-03-08,47.76,47.76,46.423,46.522,24231,0
2017-03-09,46.621,46.869,46.225,46.473,20929,0
2017-03-10,46.918,47.166,46.126,46.374,26692,0
2017-03-13,46.176,46.671,45.928,45.978,20561,0
2017-03-14,45.829,45.829,45.384,45.582,42876,0
2017-03-15,45.533,46.275,45.533,46.077,58357,0
2017-03-16,46.324,46.671,45.978,46.225,21541,0
2017-03-17,46.027,47.314,45.928,47.116,58896,0
2017-03-20,47.017,47.116,46.572,47.017,26934,0
2017-03-21,47.116,47.512,45.038,45.681,70297,0
2017-03-22,45.384,45.829,44.295,44.889,30540,0
2017-03-23,45.384,46.027,45.285,45.73,23125,0
2017-03-24,45.78,46.126,45.434,46.027,35177,0
2017-03-27,45.236,45.928,44.642,45.829,17156,0
2017-03-28,45.483,46.522,45.483,46.423,23645,0
2017-03-29,46.027,46.522,46.027,46.473,24472,0
2017-03-30,46.324,48.007,46.324,48.007,19483,0
2017-03-31,47.809,47.859,46.968,47.017,25104,0
2017-04-03,47.067,47.413,46.027,46.522,41901,0
2017-04-04,46.225,46.621,45.73,46.077,32748,0
2017-04-05,46.275,47.116,45.434,45.434,32743,0
2017-04-06,45.483,46.671,45.137,46.473,22446,0
2017-04-07,46.126,46.572,45.73,46.275,27456,0
2017-04-10,46.126,46.423,45.186,45.384,16231,0
2017-04-11,45.285,46.522,45.285,46.423,12265,0
2017-04-12,46.176,46.275,45.335,45.681,21767,0
2017-04-13,45.335,45.384,44.988,45.087,36867,0
2017-04-17,45.137,45.829,45.038,45.681,13614,0
2017-04-18,45.78,45.978,45.186,45.632,24195,0
2017-04-19,45.73,46.3,45.681,46.027,30513,0
2017-04-20,46.176,47.908,46.176,47.71,48290,0
2017-04-21,47.611,48.007,47.289,47.76,44280,0
2017-04-24,48.799,49.64,48.7,49.442,39340,0
2017-04-25,49.541,50.482,49.492,49.492,34222,0
2017-04-26,49.244,51.001,49.244,50.432,58410,0
2017-04-27,50.729,50.729,49.393,49.442,39238,0
2017-04-28,49.294,49.69,48.156,48.304,26377,0
2017-05-01,48.7,49.393,48.255,48.502,41017,0
2017-05-02,49.244,49.244,47.562,47.611,46127,0
2017-05-03,47.463,48.502,47.364,47.859,48571,0
2017-05-04,47.958,48.18,47.71,47.76,28083,0
2017-05-05,48.106,48.106,47.265,47.611,22273,0
2017-05-08,47.512,47.76,47.265,47.512,37899,0
2017-05-09,47.512,47.809,47.017,47.166,38773,0
2017-05-10,47.116,47.661,47.067,47.463,38320,0
2017-05-11,47.265,47.364,46.671,46.819,34703,0
2017-05-12,46.77,46.993,46.324,46.473,35619,0
2017-05-15,46.522,47.166,46.517,47.116,24998,0
2017-05-16,47.017,47.166,46.522,47.067,20683,0
2017-05-17,46.027,46.423,44.543,45.137,42217,0
2017-05-18,44.79,45.409,44.592,45.186,52704,0
2017-05-19,45.137,45.483,44.741,45.137,40517,0
2017-05-22,45.137,45.335,44.592,45.038,12135,0
2017-05-23,45.137,45.978,44.741,45.78,12839,0
2017-05-24,45.829,46.176,45.434,45.78,26798,0
2017-05-25,45.978,46.275,45.236,46.126,31934,0
2017-05-26,45.928,46.423,45.335,45.928,30702,0
2017-05-30,45.632,45.681,44.84,44.988,23339,0
2017-05-31,45.038,45.533,44.295,45.038,15867,0
2017-06-01,45.137,46.126,44.741,45.681,22964,0
2017-06-02,45.533,46.918,45.533,46.126,30335,0
2017-06-05,46.077,46.968,45.582,45.681,18864,0
2017-06-06,45.335,45.829,45.186,45.582,18797,0
2017-06-07,45.434,46.819,45.434,45.829,15642,0
2017-06-08,46.25,48.502,46.225,47.166,30066,0
2017-06-09,47.512,49.244,47.512,48.799,35490,0
2017-06-12,48.997,51.818,48.502,49.442,48141,0
2017-06-13,49.442,49.64,48.552,48.7,20753,0
2017-06-14,48.75,49.4,47.95,49,26465,0
2017-06-15,48.4,49.6,48.4,48.55,26347,0
2017-06-16,48.25,49.25,47.85,48.1,64035,0
2017-06-19,48.6,49.6,47.75,48.1,23364,0
2017-06-20,47.65,48.5,47.3,47.9,15946,0
2017-06-21,47.85,48.45,46.55,46.7,23237,0
2017-06-22,46.25,48.85,46.25,46.65,12518,0
2017-06-23,46.65,46.8,45.95,46.8,97512,0
2017-06-26,46.7,47.15,46.35,46.55,18577,0
2017-06-27,46.7,47.4,46.6,46.75,14594,0
2017-06-28,46.9,47.775,46.9,47.5,14310,0
2017-06-29,48.2,48.2,47.1,47.95,15519,0
2017-06-30,48.05,48.05,47.15,47.3,16148,0
2017-07-03,47.45,48.9,47.45,48.65,10612,0
2017-07-05,48.4,48.4,47.2,47.8,13852,0
2017-07-06,47.75,48.05,47.2,47.7,14835,0
2017-07-07,48.2,48.2,47.5,48.2,21089,0
2017-07-10,47.8,48.1,47.5,47.5,7640,0
2017-07-11,47.5,47.5,46.85,47.45,15088,0
2017-07-12,47.45,48.05,47.3,48.05,14375,0
2017-07-13,47.9,47.9,47.1,47.4,20382,0
2017-07-14,47,47.95,47,47.7,18659,0
2017-07-17,47.35,47.85,47.35,47.65,17571,0
2017-07-18,47.35,48.15,47.35,47.75,15991,0
2017-07-19,47.7,48.25,47.25,47.6,11739,0
2017-07-20,47.5,47.925,47.25,47.6,9838,0
2017-07-21,47.75,47.75,46.95,46.95,33011,0
2017-07-24,47.2,47.2,46.4,47.05,21064,0
2017-07-25,47.45,48.6737,47.35,47.6,14678,0
2017-07-26,47.65,47.65,46.25,46.3,20244,0
2017-07-27,46.5,47.475,45.65,45.8,13755,0
2017-07-28,45.75,45.9,45.4,45.55,13440,0
2017-07-31,45.5,46.8,45.2,46.05,31679,0
2017-08-01,46.25,46.65,45.75,46.35,19879,0
2017-08-02,46.15,47.075,45.5,45.65,21613,0
2017-08-03,45.75,46.4,45.55,45.55,17864,0
2017-08-04,45.8,46.25,45.8,45.85,11921,0
2017-08-07,46.05,46.05,45.55,45.55,12965,0
2017-08-08,45.7,46.75,45.55,45.65,14087,0
2017-08-09,45.5,46,44.75,45.05,20149,0
2017-08-10,44.51,45,44.25,44.3,32981,0
2017-08-11,44.7,44.7,43.55,43.7,16969,0
2017-08-14,44.1,45.4,44.1,45.25,14859,0
2017-08-15,45.6,45.6,43.95,44.3,18325,0
2017-08-16,44.55,45,44,44.2,18414,0
2017-08-17,43.85,44.45,43.55,43.55,29120,0
2017-08-18,43.25,44.2,43.25,43.6,23227,0
2017-08-21,42.75,43.625,42.75,43.3,10708,0
2017-08-22,43.6,43.85,43.5,43.6,11565,0
2017-08-23,43.35,43.55,43.05,43.05,24246,0
2017-08-24,43.4,43.4,42.5,42.8,31013,0
2017-08-25,43.05,44.495,43.05,44.05,29860,0
2017-08-28,44,45.2,43.35,43.5,17106,0
2017-08-29,43.15,43.65,43.15,43.3,8233,0
2017-08-30,44.2,44.2,42.95,43.2,14607,0
2017-08-31,43.4,44.35,43.2,43.4,18320,0
2017-09-01,43.5,44.45,43.2,43.65,6376,0
2017-09-05,43.4,43.4,42.3,42.4,15351,0
2017-09-06,42.6,43.1,42.5,42.55,13597,0
2017-09-07,42.45,42.5,41.7,41.85,8552,0
2017-09-08,41.85,43.2,39.55,42.65,18630,0
2017-09-11,42.95,45,42.95,43.35,9569,0
2017-09-12,44.05,44.3,43.6,43.8,8750,0
2017-09-13,44.5,45,43.75,43.85,21572,0
2017-09-14,43.55,44.45,42.55,43.2,13489,0
2017-09-15,43.3,43.65,43,43.5,58023,0
2017-09-18,43.4,44.6,43.325,44.4,12677,0
2017-09-19,43.875,44.8,43.875,44.35,9708,0
2017-09-20,44.65,45.8,44.5412,45.35,15662,0
2017-09-21,44.9,46.3,44.775,45.1,16566,0
2017-09-22,44.7,45.6,44.5,45.45,26068,0
2017-09-25,44.1,45.8,44.1,45.6,7089,0
2017-09-26,45.85,47.25,45.85,46.85,27660,0
2017-09-27,47.2,48.4,45.4,47.95,41259,0
2017-09-28,47,48.3,47,48,14108,0
2017-09-29,46.575,48.2,46.575,47.6,17823,0
2017-10-02,47.9,48.4,47.1,48.4,18693,0
2017-10-03,48.5,48.55,47.525,48.4,18088,0
2017-10-04,48.25,48.25,47.25,47.45,15916,0
2017-10-05,47.35,48.05,47.35,47.7,25402,0
2017-10-06,47.9,48.4,47.6,48.2,19150,0
2017-10-09,48.15,48.25,47.75,48.1,9064,0
2017-10-10,48.5,48.5,48.1,48.3,17965,0
2017-10-11,48.5,48.9,48.1,48.5,19868,0
2017-10-12,47.8,48.95,47.8,48.5,13427,0
2017-10-13,48.25,49.2004,48.1,48.4,14745,0
2017-10-16,48.65,49.95,48.45,48.85,13308,0
2017-10-17,48.475,48.7,47.95,48.05,6693,0
2017-10-18,48.1,48.4,47.8,48.05,17725,0
2017-10-19,47.65,48.1915,47.65,48,11623,0
2017-10-20,48.45,48.55,47.75,48.1,42626,0
2017-10-23,49.1,50.2,48.3,48.45,14041,0
2017-10-24,49.25,49.25,48.15,48.2,28355,0
2017-10-25,48.5,48.5,47.7,48.35,11827,0
2017-10-26,48.35,48.9,47.85,48.7,11908,0
2017-10-27,48.5,49.35,48.25,49,17527,0
2017-10-30,48.9,49,47.25,47.55,19416,0
2017-10-31,47.9,48.1,47.5,47.5,25691,0
2017-11-01,48.15,48.15,47,47.65,19390,0
2017-11-02,48,48.9,47.5,48.7,20922,0
2017-11-03,48.65,48.65,47.6,47.65,16768,0
2017-11-06,47.5,48.2,47.5,47.75,10910,0
2017-11-07,47.65,47.65,46.25,46.35,20364,0
2017-11-08,46,46.35,45.75,46.05,14156,0
2017-11-09,46.05,46.75,45.5,46.2,20834,0
2017-11-10,46.05,46.95,46,46.4,12404,0
