Date,Open,High,Low,Close,Volume,OpenInt
2005-05-24,13.535,13.535,13.535,13.535,0,0
2005-05-25,15.497,16.191,15.401,15.502,3392063,0
2005-05-26,15.547,15.623,14.965,15.187,668645,0
2005-05-27,15.179,15.686,15.084,15.434,193525,0
2005-05-31,15.497,15.653,15.37,15.527,188626,0
2005-06-01,15.497,15.779,15.45,15.686,152891,0
2005-06-02,15.673,15.945,15.66,15.842,158901,0
2005-06-03,15.875,15.933,15.756,15.813,127594,0
2005-06-06,15.842,15.842,15.527,15.715,83324,0
2005-06-07,15.779,15.813,15.686,15.748,90121,0
2005-06-08,15.813,15.907,15.779,15.813,95340,0
2005-06-09,15.813,15.813,15.686,15.779,53600,0
2005-06-10,15.813,15.875,15.722,15.813,56604,0
2005-06-13,15.842,15.971,15.779,15.971,87119,0
2005-06-14,15.995,16.414,15.92,16.286,122219,0
2005-06-15,16.255,16.791,16.159,16.666,86324,0
2005-06-16,16.66,17.234,16.654,16.983,111783,0
2005-06-17,16.983,17.013,16.666,16.698,59292,0
2005-06-20,16.76,16.76,16.286,16.286,98977,0
2005-06-21,16.414,16.414,16.142,16.255,87593,0
2005-06-22,16.223,16.223,15.971,16.064,47118,0
2005-06-23,15.995,16.437,15.875,16.229,86324,0
2005-06-24,16.191,16.191,16.034,16.128,49805,0
2005-06-27,16.064,16.128,15.914,16.128,91230,0
2005-06-28,16.064,16.255,16.007,16.159,62297,0
2005-06-29,16.147,16.316,16.014,16.034,90596,0
2005-06-30,16.014,16.159,16.001,16.029,65771,0
2005-07-01,16.057,16.381,16.034,16.381,39371,0
2005-07-05,16.444,16.73,16.444,16.73,99609,0
2005-07-06,16.741,17.013,16.671,16.937,88540,0
2005-07-07,16.888,16.983,16.855,16.951,61660,0
2005-07-08,16.957,17.615,16.862,17.234,112733,0
2005-07-11,17.172,17.234,17.141,17.189,32254,0
2005-07-12,17.189,17.741,17.109,17.741,47588,0
2005-07-13,17.711,17.741,17.583,17.684,38895,0
2005-07-14,17.748,17.748,17.488,17.495,33674,0
2005-07-15,17.475,17.55,17.363,17.381,19289,0
2005-07-18,17.381,17.394,17.153,17.172,27039,0
2005-07-19,17.109,17.234,17.013,17.204,37943,0
2005-07-20,17.234,17.488,17.234,17.455,41897,0
2005-07-21,17.488,17.615,17.394,17.394,31938,0
2005-07-22,17.33,17.33,17.076,17.076,55021,0
2005-07-25,17.013,17.046,16.918,16.951,55815,0
2005-07-26,16.983,17.16,16.976,17.076,56288,0
2005-07-27,17.046,17.386,17.046,17.261,36049,0
2005-07-28,17.298,17.519,17.298,17.519,49173,0
2005-07-29,17.55,17.615,17.495,17.55,18025,0
2005-08-01,17.583,17.741,17.583,17.716,46329,0
2005-08-02,17.855,18.15,17.805,18.15,40159,0
2005-08-03,18.248,18.5,18.058,18.5,52490,0
2005-08-04,18.595,18.646,18.468,18.563,24980,0
2005-08-05,18.595,18.851,18.533,18.563,34785,0
2005-08-08,18.5,18.5,18.024,18.223,45537,0
2005-08-09,18.158,18.158,17.583,17.615,98344,0
2005-08-10,17.583,17.615,17.178,17.261,50120,0
2005-08-11,17.172,17.223,17.141,17.204,19920,0
2005-08-12,17.204,17.298,17.204,17.298,9963,0
2005-08-15,17.298,17.424,17.298,17.424,18973,0
2005-08-16,17.443,17.55,17.424,17.468,38263,0
2005-08-17,17.44,17.44,17.076,17.083,37470,0
2005-08-18,17.083,17.083,16.381,16.677,58182,0
2005-08-19,16.73,17.013,16.603,17.013,21344,0
2005-08-22,17.046,17.285,17.046,17.274,19607,0
2005-08-23,17.304,17.304,16.951,17.025,27039,0
2005-08-24,16.964,16.964,16.855,16.918,30355,0
2005-08-25,16.983,16.983,16.76,16.976,23714,0
2005-08-26,16.964,16.964,16.634,16.634,8380,0
2005-08-29,16.698,16.698,16.414,16.452,14073,0
2005-08-30,16.452,16.603,16.437,16.444,37633,0
2005-08-31,16.414,16.414,16.223,16.381,33360,0
2005-09-01,16.316,16.59,16.316,16.552,28617,0
2005-09-02,16.598,16.855,16.541,16.791,26721,0
2005-09-06,16.855,16.951,16.791,16.918,6166,0
2005-09-07,16.951,17.053,16.918,17.053,17550,0
2005-09-08,17.076,17.196,17.046,17.083,18660,0
2005-09-09,17.141,17.172,16.983,17.172,30201,0
2005-09-12,17.109,17.172,17.013,17.032,12490,0
2005-09-13,17.063,17.076,16.995,17.013,5536,0
2005-09-14,17.013,17.046,16.983,17.013,26249,0
2005-09-15,16.918,17.013,16.76,17.013,27195,0
2005-09-16,17.046,17.076,16.976,17.053,6642,0
2005-09-19,17.013,17.013,16.951,17.013,9802,0
2005-09-20,17.013,17.172,17.002,17.172,16922,0
2005-09-21,17.172,17.267,17.145,17.234,20236,0
2005-09-22,17.204,17.204,17.046,17.141,7432,0
2005-09-23,17.121,17.132,17.046,17.101,9963,0
2005-09-26,17.07,17.234,16.825,16.976,39688,0
2005-09-27,17.007,17.121,16.976,17.097,10748,0
2005-09-28,17.109,17.132,17.076,17.076,8535,0
2005-09-29,17.076,17.076,16.951,16.951,18025,0
2005-09-30,16.918,16.944,16.888,16.918,12012,0
2005-10-03,16.888,16.888,16.781,16.791,8066,0
2005-10-04,16.825,16.825,16.577,16.621,19607,0
2005-10-05,16.603,16.603,16.316,16.331,12490,0
2005-10-06,16.293,16.293,15.686,15.829,31463,0
2005-10-07,15.768,15.779,15.623,15.779,27195,0
2005-10-10,15.786,15.786,15.37,15.463,28930,0
2005-10-11,15.497,15.497,15.054,15.401,46956,0
2005-10-12,15.337,15.401,14.927,14.988,25771,0
2005-10-13,14.927,14.927,13.914,14.422,96921,0
2005-10-14,14.452,14.927,14.452,14.864,56920,0
2005-10-17,14.8,15.308,14.767,15.308,30986,0
2005-10-18,15.275,15.737,15.275,15.308,40159,0
2005-10-19,15.275,15.275,14.612,15.02,51862,0
2005-10-20,15.104,15.223,14.548,14.548,55495,0
2005-10-21,14.552,14.643,14.39,14.515,69725,0
2005-10-24,14.452,14.452,14.046,14.27,84112,0
2005-10-25,14.231,14.8,14.231,14.548,108305,0
2005-10-26,14.578,15.212,14.548,15.071,152101,0
2005-10-27,14.87,14.951,14.8,14.894,45537,0
2005-10-28,14.894,14.922,14.837,14.894,28461,0
2005-10-31,14.927,14.988,14.87,14.894,27195,0
2005-11-01,14.958,15.02,14.832,14.87,32883,0
2005-11-02,14.932,15.275,14.832,15.275,53758,0
2005-11-03,15.281,15.281,14.996,15.054,30986,0
2005-11-04,15.212,15.242,15.054,15.054,14702,0
2005-11-07,15.147,15.179,14.965,14.988,19607,0
2005-11-08,14.958,14.988,14.87,14.984,19607,0
2005-11-09,14.958,15.401,14.864,15.281,44585,0
2005-11-10,15.281,15.281,15.015,15.02,19607,0
2005-11-11,14.988,15.212,14.988,15.134,24980,0
2005-11-14,15.104,15.179,14.996,14.996,17710,0
2005-11-15,15.02,15.032,14.832,14.894,22927,0
2005-11-16,14.927,15.02,14.864,14.864,14859,0
2005-11-17,14.864,14.927,14.864,14.864,23714,0
2005-11-18,14.864,14.97,14.864,14.951,6953,0
2005-11-21,14.988,15.099,14.864,14.881,26882,0
2005-11-22,15.179,15.179,14.87,14.881,18814,0
2005-11-23,14.958,14.958,14.876,14.932,15018,0
2005-11-25,14.894,14.927,14.8,14.894,12173,0
2005-11-28,14.87,14.927,14.864,14.864,23237,0
2005-11-29,14.864,14.927,14.693,14.704,34785,0
2005-11-30,14.704,14.704,14.422,14.422,35416,0
2005-12-01,14.422,14.422,14.144,14.16,14702,0
2005-12-02,14.198,14.212,14.073,14.073,59132,0
2005-12-05,14.01,14.13,13.82,14.097,48857,0
2005-12-06,14.086,14.11,13.914,13.977,57237,0
2005-12-07,14.01,14.104,13.858,14.073,47749,0
2005-12-08,14.136,14.738,14.136,14.724,71780,0
2005-12-09,14.8,15.299,14.775,15.179,105772,0
2005-12-12,15.192,15.197,14.889,14.889,55339,0
2005-12-13,14.826,14.864,14.541,14.541,79530,0
2005-12-14,14.548,14.793,14.548,14.612,56130,0
2005-12-15,14.643,14.686,14.548,14.597,33674,0
2005-12-16,14.612,14.616,14.548,14.616,36207,0
2005-12-19,14.68,14.894,14.68,14.767,30517,0
2005-12-20,14.738,15.477,14.738,15.428,55339,0
2005-12-21,15.406,16.001,15.406,16.001,29566,0
2005-12-22,15.907,16.281,15.907,16.166,21344,0
2005-12-23,16.173,16.286,16.029,16.223,17235,0
2005-12-27,16.191,16.191,15.971,16.034,26721,0
2005-12-28,16.001,16.064,15.938,16.001,16128,0
2005-12-29,16.122,16.444,16.116,16.261,25140,0
2005-12-30,16.634,16.791,16.508,16.603,38579,0
2006-01-03,16.603,16.811,16.603,16.641,11700,0
2006-01-04,16.634,16.634,16.388,16.43,44903,0
2006-01-05,16.508,16.666,16.223,16.255,28461,0
2006-01-06,16.281,16.281,16.128,16.135,19128,0
2006-01-09,16.166,16.345,16.147,16.255,17710,0
2006-01-10,16.128,16.255,16.128,16.147,14548,0
2006-01-11,16.286,16.345,16.173,16.255,13124,0
2006-01-12,16.316,16.452,16.255,16.452,16762,0
2006-01-13,16.641,16.768,16.571,16.59,15338,0
2006-01-17,16.603,16.603,16.286,16.475,14859,0
2006-01-18,16.444,16.496,16.35,16.496,8535,0
2006-01-19,16.496,16.557,16.481,16.481,12646,0
2006-01-20,16.481,16.488,16.316,16.414,12330,0
2006-01-23,16.571,16.571,16.388,16.508,18025,0
2006-01-24,16.475,16.603,16.388,16.488,14548,0
2006-01-25,16.488,16.488,16.325,16.338,27039,0
2006-01-26,16.286,16.598,16.223,16.223,43484,0
2006-01-27,16.034,16.223,16.001,16.097,22294,0
2006-01-30,16.097,16.223,16.064,16.128,29411,0
2006-01-31,16.128,16.128,16.046,16.046,14548,0
2006-02-01,16.053,16.128,16.022,16.022,9328,0
2006-02-02,16.053,16.097,16.046,16.097,4903,0
2006-02-03,16.097,16.128,16.034,16.097,25296,0
2006-02-06,16.122,16.255,16.122,16.122,23714,0
2006-02-07,16.128,16.223,16.091,16.196,24192,0
2006-02-08,16.204,16.374,16.204,16.229,11385,0
2006-02-09,16.229,16.229,15.938,16.001,13913,0
2006-02-10,15.971,15.977,15.813,15.813,7744,0
2006-02-13,15.779,15.813,15.715,15.779,7907,0
2006-02-14,15.842,15.971,15.715,15.715,10748,0
2006-02-15,15.748,15.907,15.748,15.857,5851,0
2006-02-16,15.842,16.191,15.842,16.064,12646,0
2006-02-17,16.034,16.064,15.926,15.995,7432,0
2006-02-21,16.057,16.128,16.034,16.122,12646,0
2006-02-22,16.122,16.191,16.091,16.191,7744,0
2006-02-23,16.185,16.255,16.147,16.223,7589,0
2006-02-24,16.255,16.255,16.191,16.218,9646,0
2006-02-27,16.255,16.316,16.241,16.316,11223,0
2006-02-28,16.255,16.255,16.014,16.159,24507,0
2006-03-01,16.173,16.191,16.108,16.135,8066,0
2006-03-02,16.191,16.452,16.064,16.381,36998,0
2006-03-03,16.381,16.475,16.356,16.356,29726,0
2006-03-06,16.362,16.362,16.128,16.135,9802,0
2006-03-07,16.128,16.128,15.964,16.034,15338,0
2006-03-08,16.064,16.128,15.989,16.128,12646,0
2006-03-09,16.191,16.286,16.097,16.128,25932,0
2006-03-10,16.128,16.666,16.122,16.541,86645,0
2006-03-13,16.546,16.825,16.546,16.73,33519,0
2006-03-14,16.76,17.039,16.76,16.926,30040,0
2006-03-15,16.926,17.013,16.918,16.969,26565,0
2006-03-16,16.969,16.983,16.735,16.983,32729,0
2006-03-17,16.951,17.046,16.918,17.046,44111,0
2006-03-20,17.076,17.076,16.983,17.046,28775,0
2006-03-21,17.013,17.076,16.926,17.053,14548,0
2006-03-22,17.141,17.677,17.076,17.677,30040,0
2006-03-23,17.677,17.677,17.267,17.298,23237,0
2006-03-24,17.285,17.285,17.076,17.109,17393,0
2006-03-27,17.141,17.204,17.053,17.076,12173,0
2006-03-28,17.405,18.145,17.343,17.805,159533,0
2006-03-29,18.15,18.691,18.115,18.679,164908,0
2006-03-30,18.657,18.752,18.533,18.538,67514,0
2006-03-31,18.506,18.563,18.336,18.506,36365,0
2006-04-03,18.563,18.691,18.436,18.589,22927,0
2006-04-04,18.557,18.657,18.468,18.627,16922,0
2006-04-05,18.563,18.563,18.223,18.458,18340,0
2006-04-06,18.494,18.533,18.405,18.417,22613,0
2006-04-07,18.385,18.488,18.385,18.468,8380,0
2006-04-10,18.436,18.442,18.12,18.134,47435,0
2006-04-11,18.088,18.276,18.058,18.273,18340,0
2006-04-12,18.336,18.375,18.276,18.311,8854,0
2006-04-13,18.216,18.34,18.12,18.248,21662,0
2006-04-17,18.311,18.657,18.311,18.595,14548,0
2006-04-18,18.627,18.627,18.276,18.563,27511,0
2006-04-19,18.619,19.1,18.595,19.1,18497,0
2006-04-20,19.068,19.258,19.068,19.194,11066,0
2006-04-21,19.291,19.575,19.291,19.513,15807,0
2006-04-24,19.701,20.284,19.614,19.988,61186,0
2006-04-25,19.931,20.334,19.931,20.296,58659,0
2006-04-26,20.088,20.269,19.988,20.269,39688,0
2006-04-27,20.207,20.254,20.094,20.239,88067,0
2006-04-28,20.144,20.556,20.031,20.556,26249,0
2006-05-01,20.618,20.967,20.563,20.877,22294,0
2006-05-02,20.776,20.822,20.347,20.347,24346,0
2006-05-03,20.284,20.493,20.231,20.493,12330,0
2006-05-04,20.427,20.472,20.112,20.303,17710,0
2006-05-05,20.291,20.406,20.247,20.341,12012,0
2006-05-08,20.341,20.341,19.997,20.247,36207,0
2006-05-09,20.176,20.239,20.151,20.151,22294,0
2006-05-10,19.992,20.254,19.924,20.182,36523,0
2006-05-11,20.182,20.497,20.182,20.239,41111,0
2006-05-12,20.247,20.347,20.188,20.303,23237,0
2006-05-15,20.303,20.303,20.112,20.176,32097,0
2006-05-16,20.239,20.303,20.176,20.247,24346,0
2006-05-17,20.239,20.239,20.112,20.239,33519,0
2006-05-18,20.231,20.239,20.176,20.207,14387,0
2006-05-19,20.239,20.239,20.176,20.239,17550,0
2006-05-22,20.176,20.176,18.986,19.386,80792,0
2006-05-23,19.322,19.449,19.228,19.228,34467,0
2006-05-24,19.1,19.267,18.962,19.165,47276,0
2006-05-25,19.133,19.165,19.031,19.133,22453,0
2006-05-26,19.082,19.241,19.063,19.241,21185,0
2006-05-30,19.188,19.418,19.113,19.228,21819,0
2006-05-31,19.165,19.418,19.165,19.316,11863,0
2006-06-01,19.377,19.609,19.267,19.609,12963,0
2006-06-02,19.665,19.853,19.609,19.853,28775,0
2006-06-05,19.892,20.45,19.892,20.398,23082,0
2006-06-06,20.462,20.745,20.456,20.456,35578,0
2006-06-07,20.614,20.639,19.947,19.947,46642,0
2006-06-08,19.931,19.937,19.543,19.671,12012,0
2006-06-09,19.701,19.853,19.513,19.671,21980,0
2006-06-12,19.609,19.727,19.418,19.505,16600,0
2006-06-13,19.498,19.671,19.479,19.479,22613,0
2006-06-14,19.418,19.543,19.277,19.513,36838,0
2006-06-15,19.518,19.848,19.518,19.848,7744,0
2006-06-16,19.86,19.86,19.671,19.835,18340,0
2006-06-19,19.827,19.885,19.386,19.636,19450,0
2006-06-20,19.701,19.791,19.398,19.57,24980,0
2006-06-21,19.543,19.543,19.303,19.487,20865,0
2006-06-22,19.479,19.551,19.418,19.543,5851,0
2006-06-23,19.43,19.609,19.355,19.609,42057,0
2006-06-26,19.609,19.738,19.479,19.479,21662,0
2006-06-27,19.418,19.418,19.137,19.316,9170,0
2006-06-28,19.291,19.903,19.194,19.418,39371,0
2006-06-29,19.475,19.479,19.068,19.228,26565,0
2006-06-30,19.165,19.165,18.973,19.076,12173,0
2006-07-03,19.012,19.045,18.879,19.045,16128,0
2006-07-05,18.962,19.082,18.792,19.045,33045,0
2006-07-06,19.108,19.133,18.942,19.068,18025,0
2006-07-07,19.031,19.165,18.969,19.108,10279,0
2006-07-10,19.165,19.479,19.165,19.479,10120,0
2006-07-11,19.479,19.764,19.386,19.764,11066,0
2006-07-12,19.701,19.734,19.513,19.636,7432,0
2006-07-13,19.543,19.543,19.144,19.449,16762,0
2006-07-14,19.418,19.734,19.377,19.734,3956,0
2006-07-17,19.727,19.727,19.393,19.443,7907,0
2006-07-18,19.355,19.543,19.228,19.291,10120,0
2006-07-19,19.386,19.609,19.386,19.609,7432,0
2006-07-20,19.609,19.827,19.322,19.827,13281,0
2006-07-21,19.771,19.827,19.738,19.797,7744,0
2006-07-24,19.804,20.094,19.216,19.983,31145,0
2006-07-25,19.918,19.918,19.543,19.734,11863,0
2006-07-26,19.575,19.797,19.144,19.651,35258,0
2006-07-27,19.505,19.505,19.355,19.418,2530,0
2006-07-28,19.479,19.636,19.479,19.609,6325,0
2006-07-31,19.651,19.734,19.651,19.665,4903,0
2006-08-01,19.727,19.757,19.677,19.747,2530,0
2006-08-02,19.651,19.777,19.651,19.715,8535,0
2006-08-03,19.777,19.777,19.777,19.777,793,0
2006-08-04,19.777,19.841,19.689,19.689,4903,0
2006-08-07,19.86,19.988,19.86,19.931,7432,0
2006-08-08,20.026,20.026,19.872,19.918,6481,0
2006-08-09,19.918,19.918,19.291,19.467,16128,0
2006-08-10,19.461,19.479,19.355,19.479,15338,0
2006-08-11,19.355,19.636,19.355,19.619,11542,0
2006-08-14,19.557,19.827,19.543,19.543,13124,0
2006-08-15,19.601,19.609,19.454,19.513,18025,0
2006-08-16,19.609,19.609,19.513,19.609,15807,0
2006-08-17,19.543,19.636,19.475,19.537,9963,0
2006-08-18,19.609,19.701,19.418,19.626,24031,0
2006-08-21,19.609,19.671,19.609,19.614,6166,0
2006-08-22,19.551,19.757,19.543,19.575,12963,0
2006-08-23,19.671,19.764,19.609,19.665,7589,0
2006-08-24,19.727,19.727,19.361,19.449,13598,0
2006-08-25,19.449,19.734,19.443,19.727,9646,0
2006-08-28,19.734,19.827,19.701,19.701,9802,0
2006-08-29,19.636,19.821,19.636,19.821,1738,0
2006-08-30,19.764,19.764,19.418,19.575,28775,0
2006-08-31,19.518,19.593,19.494,19.593,5060,0
2006-09-01,19.575,19.575,19.165,19.322,11385,0
2006-09-05,19.284,19.418,18.785,19.355,28617,0
2006-09-06,19.418,19.418,19.076,19.095,6953,0
2006-09-07,18.937,19.449,18.816,19.291,30674,0
2006-09-08,19.355,19.475,19.228,19.309,15018,0
2006-09-11,19.405,19.543,19.355,19.355,6325,0
2006-09-12,19.418,19.671,19.303,19.386,14702,0
2006-09-13,19.298,19.372,19.216,19.251,7907,0
2006-09-14,19.328,19.626,19.158,19.487,13436,0
2006-09-15,19.479,19.479,19.144,19.171,20554,0
2006-09-18,19.108,19.165,19.007,19.045,25296,0
2006-09-19,18.886,18.973,18.792,18.973,23401,0
2006-09-20,18.911,19.068,18.851,18.906,20554,0
2006-09-21,18.855,19.068,18.855,18.979,6642,0
2006-09-22,19.063,19.133,18.701,18.956,20865,0
2006-09-25,19.031,19.05,18.385,18.911,16762,0
2006-09-26,18.855,18.855,18.752,18.757,9646,0
2006-09-27,18.821,19.095,18.821,18.969,12012,0
2006-09-28,18.906,18.937,18.582,18.657,9489,0
2006-09-29,18.752,19.43,18.752,19.377,17865,0
2006-10-02,19.386,19.386,19.241,19.291,10438,0
2006-10-03,19.228,19.593,18.851,18.973,27039,0
2006-10-04,19.037,19.133,18.973,19.082,12646,0
2006-10-05,19.137,19.609,19.137,19.316,37785,0
2006-10-06,19.347,19.355,18.95,19.355,15338,0
2006-10-09,19.43,19.931,19.291,19.449,23557,0
2006-10-10,19.418,19.418,19.258,19.258,3164,0
2006-10-11,19.194,19.513,19.194,19.361,3796,0
2006-10-12,19.355,19.614,19.355,19.609,6799,0
2006-10-13,19.671,19.671,19.543,19.543,9170,0
2006-10-16,19.609,19.734,19.543,19.671,14859,0
2006-10-17,19.665,19.665,19.543,19.543,13281,0
2006-10-18,19.543,19.91,19.543,19.853,14387,0
2006-10-19,19.918,19.918,19.614,19.853,13913,0
2006-10-20,19.601,19.797,19.543,19.689,13756,0
2006-10-23,19.734,19.937,19.701,19.709,10279,0
2006-10-24,19.643,19.918,19.643,19.918,5851,0
2006-10-25,19.764,19.827,19.614,19.727,7111,0
2006-10-26,19.727,19.785,19.727,19.752,6799,0
2006-10-27,19.393,19.937,19.393,19.931,8535,0
2006-10-30,19.918,19.918,19.747,19.764,3317,0
2006-10-31,19.671,19.752,19.377,19.609,12808,0
2006-11-01,19.513,19.709,19.443,19.701,14859,0
2006-11-02,19.609,19.609,19.355,19.479,8380,0
2006-11-03,19.513,19.683,19.513,19.671,4741,0
2006-11-06,19.734,19.86,19.701,19.853,10120,0
2006-11-07,19.91,19.924,19.563,19.563,7589,0
2006-11-08,19.619,19.924,19.494,19.827,6325,0
2006-11-09,19.764,19.764,19.557,19.609,19128,0
2006-11-10,19.551,19.643,19.291,19.386,23872,0
2006-11-13,19.291,19.361,19.201,19.272,7432,0
2006-11-14,19.182,19.291,18.994,19.063,10748,0
2006-11-15,19.001,19.012,18.792,19.012,31938,0
2006-11-16,18.95,18.986,18.911,18.917,16600,0
2006-11-17,18.95,19.068,18.816,19.068,16286,0
2006-11-20,19.007,19.095,18.942,19.058,14073,0
2006-11-21,19.121,19.121,18.962,18.962,19450,0
2006-11-22,18.973,18.973,18.657,18.722,13436,0
2006-11-24,18.627,18.627,18.55,18.607,3796,0
2006-11-27,18.663,18.701,18.442,18.538,14231,0
2006-11-28,18.533,18.533,18.347,18.442,20236,0
2006-11-29,18.385,18.595,18.227,18.39,18814,0
2006-11-30,18.458,18.458,18.322,18.399,15653,0
2006-12-01,18.34,18.417,18.276,18.375,27668,0
2006-12-04,18.276,18.506,18.276,18.38,8066,0
2006-12-05,18.405,18.595,18.405,18.436,13436,0
2006-12-06,18.5,18.95,18.5,18.722,11863,0
2006-12-07,18.627,19.853,18.627,19.251,65931,0
2006-12-08,19.194,19.194,18.436,18.436,21662,0
2006-12-11,18.375,18.533,18.354,18.461,14231,0
2006-12-12,18.619,18.619,18.347,18.533,21504,0
2006-12-13,18.468,18.844,18.34,18.844,8854,0
2006-12-14,18.906,19.241,18.906,19.088,13756,0
2006-12-15,19.152,19.513,19.152,19.303,13436,0
2006-12-18,19.393,19.997,19.386,19.563,18497,0
2006-12-19,19.505,19.601,19.386,19.435,20554,0
2006-12-20,19.372,19.467,19.309,19.328,5217,0
2006-12-21,19.291,19.303,19.291,19.291,2213,0
2006-12-22,19.228,19.328,18.973,19.216,27826,0
2006-12-26,19.272,19.449,19.063,19.063,13124,0
2006-12-27,19.001,19.001,18.851,18.969,13756,0
2006-12-28,18.906,19.152,18.906,19.152,4903,0
2006-12-29,19.194,19.303,19.012,19.165,12012,0
2007-01-03,19.1,19.418,19.05,19.322,23401,0
2007-01-04,19.322,19.479,19.133,19.234,12330,0
2007-01-05,19.228,19.361,19.133,19.228,12012,0
2007-01-08,19.291,19.626,19.291,19.449,13124,0
2007-01-09,19.513,19.797,19.513,19.764,19450,0
2007-01-10,19.636,19.86,19.636,19.797,31145,0
2007-01-11,19.804,19.866,19.738,19.866,31463,0
2007-01-12,19.804,19.918,19.709,19.892,13913,0
2007-01-16,19.924,20.026,19.804,20.026,30355,0
2007-01-17,19.968,19.975,19.752,19.975,20394,0
2007-01-18,19.918,19.918,19.709,19.892,12490,0
2007-01-19,19.835,20.118,19.827,20.106,42372,0
2007-01-22,20.164,20.478,20.164,20.442,19920,0
2007-01-23,20.478,20.556,20.144,20.462,15338,0
2007-01-24,20.398,20.398,20.239,20.247,6325,0
2007-01-25,20.239,20.354,20.214,20.214,8695,0
2007-01-26,20.151,20.176,20.018,20.176,2371,0
2007-01-29,19.924,20.269,19.924,20.164,8066,0
2007-01-30,20.1,20.614,20.1,20.614,18025,0
2007-01-31,20.548,20.661,20.247,20.354,14702,0
2007-02-01,20.416,20.525,20.247,20.247,10120,0
2007-02-02,20.341,20.689,20.239,20.614,9646,0
2007-02-05,20.548,20.548,20.366,20.398,6481,0
2007-02-06,20.303,20.366,20.239,20.366,11066,0
2007-02-07,20.427,20.427,20.239,20.366,6166,0
2007-02-08,20.416,20.416,20.004,20.112,14073,0
2007-02-09,19.924,20.151,19.785,20.151,14387,0
2007-02-12,20.214,20.291,19.96,20.004,8854,0
2007-02-13,19.942,20.049,19.918,19.988,7432,0
2007-02-14,20.082,20.231,20.082,20.082,5536,0
2007-02-15,20.082,20.176,19.821,20.026,14548,0
2007-02-16,19.96,20.239,19.96,20.176,4903,0
2007-02-20,20.231,20.752,19.988,20.493,16600,0
2007-02-21,20.411,20.472,20.296,20.372,8224,0
2007-02-22,20.313,20.782,20.094,20.462,11223,0
2007-02-23,20.525,20.853,20.525,20.536,11385,0
2007-02-26,20.541,20.541,20.391,20.391,3956,0
2007-02-27,20.296,20.421,20.239,20.421,9013,0
2007-02-28,20.398,20.493,20.239,20.493,15807,0
2007-03-01,20.556,20.556,20.366,20.462,4426,0
2007-03-02,20.548,20.548,20.231,20.239,10909,0
2007-03-05,20.144,20.398,19.924,20.358,12646,0
2007-03-06,20.264,21.283,20.169,21.226,26402,0
2007-03-07,21.319,21.504,20.934,21.144,22613,0
2007-03-08,21.264,21.789,21.264,21.49,37470,0
2007-03-09,21.427,21.504,21.188,21.415,15498,0
2007-03-12,21.354,21.75,21.283,21.542,5217,0
2007-03-13,21.454,21.549,21.188,21.252,7589,0
2007-03-14,21.314,21.319,21.233,21.319,2530,0
2007-03-15,21.188,21.319,21.061,21.188,7432,0
2007-03-16,21.244,21.864,21.244,21.702,13436,0
2007-03-19,21.542,21.681,21.188,21.681,18973,0
2007-03-20,21.801,22.593,21.801,22.465,23237,0
2007-03-21,22.623,22.959,22.623,22.953,8224,0
2007-03-22,22.89,23.533,22.89,23.332,15807,0
2007-03-23,23.268,23.478,23.268,23.478,1893,0
2007-03-26,23.56,23.56,23.409,23.497,11385,0
2007-03-27,23.566,23.566,23.339,23.39,3956,0
2007-03-28,23.087,23.249,22.441,22.764,45056,0
2007-03-29,22.77,23.043,22.77,22.803,14702,0
2007-03-30,23.024,23.024,22.327,22.451,30355,0
2007-04-02,22.395,22.77,22.395,22.77,12963,0
2007-04-03,22.673,22.998,22.599,22.774,47276,0
2007-04-04,22.77,23.009,22.77,22.774,31938,0
2007-04-05,22.714,23.029,22.714,22.724,40316,0
2007-04-09,22.668,23.058,22.663,22.847,15969,0
2007-04-10,22.764,22.914,22.623,22.663,21185,0
2007-04-11,22.724,22.959,22.599,22.599,22767,0
2007-04-12,22.388,22.673,22.131,22.142,69252,0
2007-04-13,22.199,22.43,21.946,21.992,35578,0
2007-04-16,22.055,22.809,21.966,22.344,9170,0
2007-04-17,22.322,22.331,22.188,22.262,3480,0
2007-04-18,22.327,22.388,22.262,22.269,2213,0
2007-04-19,22.224,22.257,22.224,22.257,474,0
2007-04-20,22.257,22.422,22.218,22.378,7589,0
2007-04-23,22.441,22.655,22.441,22.649,2530,0
2007-04-24,22.714,23.058,22.714,22.825,8066,0
2007-04-25,22.825,22.858,22.7,22.832,8066,0
2007-04-26,22.516,22.788,22.473,22.788,7589,0
2007-04-27,22.536,22.946,22.536,22.832,12963,0
2007-04-30,22.896,23.024,22.644,22.825,17235,0
2007-05-01,22.825,22.883,22.774,22.883,2213,0
2007-05-02,23.002,23.043,22.883,23.043,6642,0
2007-05-03,23.043,23.087,22.883,23.024,6642,0
2007-05-04,22.97,23.812,22.97,23.401,17710,0
2007-05-07,23.547,23.719,23.484,23.707,20394,0
2007-05-08,23.833,24.333,23.833,23.977,10120,0
2007-05-09,23.914,24.231,23.515,24.142,13281,0
2007-05-10,24.173,24.173,23.844,23.938,9170,0
2007-05-11,23.395,23.415,23.104,23.242,66883,0
2007-05-14,23.268,23.401,23.123,23.282,27668,0
2007-05-15,23.401,23.497,23.242,23.307,5851,0
2007-05-16,23.352,23.572,23.352,23.401,4903,0
2007-05-17,23.346,23.352,23.276,23.276,53441,0
2007-05-18,23.081,23.207,22.78,23.148,1462347,0
2007-05-21,23.137,23.137,22.331,22.896,212338,0
2007-05-22,22.933,22.933,22.422,22.77,180716,0
2007-05-23,22.77,22.832,22.77,22.774,83483,0
2007-05-24,22.78,22.847,22.611,22.7,180083,0
2007-05-25,22.688,22.73,22.028,22.337,132810,0
2007-05-29,22.295,22.718,22.142,22.611,76684,0
2007-05-30,22.617,22.77,22.358,22.617,56920,0
2007-05-31,22.644,22.847,22.373,22.7,51230,0
2007-06-01,22.331,22.714,22.331,22.572,80792,0
2007-06-04,22.572,22.78,22.451,22.644,42529,0
2007-06-05,22.492,22.78,22.252,22.706,69725,0
2007-06-06,22.536,22.921,22.536,22.706,58501,0
2007-06-07,22.644,22.706,21.631,22.231,129330,0
2007-06-08,22.169,22.358,22.042,22.092,50120,0
2007-06-11,22.011,22.218,21.782,22.124,55815,0
2007-06-12,22.078,22.382,21.693,22.071,82215,0
2007-06-13,22.099,22.523,21.979,22.373,33834,0
2007-06-14,22.388,22.388,22.011,22.322,68782,0
2007-06-15,22.257,22.457,22.194,22.457,26565,0
2007-06-18,22.457,22.457,21.846,22.078,142931,0
2007-06-19,21.763,22.135,21.725,22.071,136923,0
2007-06-20,21.946,22.131,21.821,21.979,97554,0
2007-06-21,21.821,22.668,21.821,22.585,106406,0
2007-06-22,22.523,22.523,22.055,22.231,55971,0
2007-06-25,22.231,22.668,21.946,22.099,80161,0
2007-06-26,22.099,22.401,21.972,22.169,94550,0
2007-06-27,22.071,22.373,22.071,22.224,107515,0
2007-06-28,22.156,22.567,22.135,22.213,91546,0
2007-06-29,22.142,22.617,22.011,22.337,74151,0
2007-07-02,22.245,22.644,22.142,22.231,70830,0
2007-07-03,22.149,22.87,22.149,22.714,67514,0
2007-07-05,22.77,22.97,22.523,22.902,45537,0
2007-07-06,22.998,23.091,22.825,22.928,26402,0
2007-07-09,22.832,23.009,22.788,22.914,54232,0
2007-07-10,22.832,23.242,22.718,23.047,102296,0
2007-07-11,22.991,23.211,22.803,22.883,58659,0
2007-07-12,22.953,23.053,22.593,22.681,52650,0
2007-07-13,22.668,23.024,22.495,22.908,36685,0
2007-07-16,22.77,23.075,22.77,22.812,61186,0
2007-07-17,22.78,23.053,22.758,22.809,47276,0
2007-07-18,22.77,23.087,22.502,22.788,144195,0
2007-07-19,22.579,22.991,22.579,22.77,85220,0
2007-07-20,22.663,22.959,22.663,22.832,55655,0
2007-07-23,22.77,22.991,22.451,22.48,113362,0
2007-07-24,22.523,22.77,21.979,22.262,66245,0
2007-07-25,22.199,22.977,22.078,22.181,114785,0
2007-07-26,22.086,22.207,21.889,22.199,79054,0
2007-07-27,22.042,22.649,22.042,22.451,49963,0
2007-07-30,22.451,22.451,21.936,22.181,52490,0
2007-07-31,22.149,22.585,21.922,22.049,36998,0
2007-08-01,21.986,22.736,21.169,21.606,114312,0
2007-08-02,21.702,21.821,20.737,20.997,60087,0
2007-08-03,20.997,21.347,20.176,20.366,82847,0
2007-08-06,20.493,20.548,17.711,19.866,175973,0
2007-08-07,20.018,20.493,19.841,20.239,47276,0
2007-08-08,20.334,20.771,19.609,20.061,59766,0
2007-08-09,19.937,19.937,18.619,18.619,69566,0
2007-08-10,18.5,18.5,17.734,18.15,102614,0
2007-08-13,18.223,18.248,17.55,18.024,71149,0
2007-08-14,19.228,19.924,18.973,19.133,334400,0
2007-08-15,19.133,19.58,18.879,19.245,78580,0
2007-08-16,19.037,19.037,17.64,18.657,226727,0
2007-08-17,18.657,19.513,18.657,19.291,68782,0
2007-08-20,18.973,19.505,18.879,19.234,130278,0
2007-08-21,19.41,19.41,19.165,19.194,31145,0
2007-08-22,19.258,19.797,19.1,19.194,122062,0
2007-08-23,19.355,19.797,19.144,19.194,95495,0
2007-08-24,19.076,19.734,19.076,19.609,148782,0
2007-08-27,19.727,20.296,19.609,20.157,46956,0
2007-08-28,20.239,20.701,19.449,19.96,49173,0
2007-08-29,20.055,20.398,19.727,20.126,79211,0
2007-08-30,20.22,20.45,20.22,20.334,12490,0
2007-08-31,20.556,20.834,20.334,20.563,92807,0
2007-09-04,20.497,21.34,20.497,21.017,49330,0
2007-09-05,20.954,21.175,20.815,21.093,43004,0
2007-09-06,20.997,21.972,20.997,21.972,142931,0
2007-09-07,21.693,21.693,20.871,21.252,38736,0
2007-09-10,21.244,21.244,20.745,20.84,14548,0
2007-09-11,20.967,21.156,20.81,20.997,27195,0
2007-09-12,20.961,21.156,20.91,21.017,26402,0
2007-09-13,21.004,21.423,20.871,20.98,62768,0
2007-09-14,20.871,21.12,20.858,21.103,24031,0
2007-09-17,21.103,21.931,21.01,21.334,28617,0
2007-09-18,21.314,21.392,20.846,21.156,48223,0
2007-09-19,21.504,21.554,20.915,21.188,33360,0
2007-09-20,20.765,21.504,20.759,20.866,36049,0
2007-09-21,20.556,20.871,20.556,20.796,32254,0
2007-09-24,20.737,21.398,20.605,20.91,64191,0
2007-09-25,20.871,20.992,20.592,20.714,51701,0
2007-09-26,20.81,21.219,20.726,20.89,170126,0
2007-09-27,20.871,21.188,20.651,20.903,141665,0
2007-09-28,20.81,20.897,20.752,20.871,75895,0
2007-10-01,20.81,21.821,20.625,20.788,25610,0
2007-10-02,20.822,20.866,20.239,20.239,33519,0
2007-10-03,20.296,20.372,19.815,19.827,28775,0
2007-10-04,19.835,19.931,19.689,19.827,41897,0
2007-10-05,19.924,20.303,19.821,20.082,54232,0
2007-10-08,19.848,20.203,19.848,20.082,24192,0
2007-10-09,20.1,20.239,19.777,20.239,45376,0
2007-10-10,20.018,20.398,20.011,20.391,37785,0
2007-10-11,20.384,20.531,20.088,20.254,65141,0
2007-10-12,20.254,20.563,20.254,20.328,18184,0
2007-10-15,20.164,20.398,20.037,20.284,31938,0
2007-10-16,20.207,20.406,20.188,20.384,18814,0
2007-10-17,20.411,20.427,20.082,20.398,64191,0
2007-10-18,20.366,20.556,20.188,20.541,37155,0
2007-10-19,20.45,20.478,20.075,20.112,21028,0
2007-10-22,19.983,19.983,19.677,19.757,29411,0
2007-10-23,19.671,19.791,19.609,19.785,15498,0
2007-10-24,19.701,19.892,19.701,19.892,17865,0
2007-10-25,19.896,20.347,19.885,20.328,9489,0
2007-10-26,20.328,20.505,20.164,20.472,18973,0
2007-10-29,20.239,20.934,20.176,20.871,30986,0
2007-10-30,20.871,20.871,20.478,20.815,19765,0
2007-10-31,20.752,20.815,20.049,20.497,66563,0
2007-11-01,20.406,20.493,20.182,20.226,17393,0
2007-11-02,20.049,20.313,19.924,19.924,18497,0
2007-11-05,20.082,20.139,19.677,19.677,13913,0
2007-11-06,19.58,19.947,19.298,19.418,26721,0
2007-11-07,19.715,19.764,18.752,18.835,66245,0
2007-11-08,18.646,19.182,18.646,18.911,28301,0
2007-11-09,18.973,18.973,18.563,18.691,44425,0
2007-11-12,18.722,19.037,18.607,18.95,53758,0
2007-11-13,19.037,19.045,18.879,18.973,44585,0
2007-11-14,18.973,18.994,18.821,18.973,63718,0
2007-11-15,19.037,19.335,19.037,19.216,45056,0
2007-11-16,19.024,19.377,18.994,19.234,33360,0
2007-11-19,19.291,19.418,19.165,19.291,52650,0
2007-11-20,19.367,19.443,19.182,19.372,39688,0
2007-11-21,19.405,19.498,19.194,19.393,12490,0
2007-11-23,19.267,19.316,19.188,19.284,5378,0
2007-11-26,19.291,19.449,19.272,19.322,16443,0
2007-11-27,19.322,19.361,19.068,19.328,42529,0
2007-11-28,19.467,19.467,19.137,19.393,31145,0
2007-11-29,19.386,19.543,19.1,19.393,42689,0
2007-11-30,19.291,19.643,19.158,19.609,24824,0
2007-12-03,19.609,19.694,19.367,19.609,37470,0
2007-12-04,19.513,20.197,19.194,19.942,53121,0
2007-12-05,19.815,19.988,19.557,19.715,26882,0
2007-12-06,19.777,19.827,19.165,19.551,52650,0
2007-12-07,19.518,19.677,19.272,19.677,30040,0
2007-12-10,19.614,19.636,18.973,19.355,51230,0
2007-12-11,19.443,19.537,18.917,19.133,42372,0
2007-12-12,19.037,19.158,18.563,18.657,63244,0
2007-12-13,18.657,18.74,18.044,18.179,55815,0
2007-12-14,18.203,18.203,17.716,17.805,45537,0
2007-12-17,17.716,17.835,16.926,17.727,82689,0
2007-12-18,17.583,17.741,17.145,17.563,73996,0
2007-12-19,17.563,17.861,17.209,17.784,108463,0
2007-12-20,17.627,17.83,17.241,17.797,126555,0
2007-12-21,17.823,18.134,17.805,18.05,53758,0
2007-12-24,17.894,18.737,17.894,18.696,26088,0
2007-12-26,18.634,18.634,17.577,18.203,96606,0
2007-12-27,18.101,18.449,17.943,18.319,55179,0
2007-12-28,18.216,18.619,17.784,17.96,136448,0
2007-12-31,17.835,18.43,17.778,17.956,268945,0
2008-01-02,18.082,18.745,18.044,18.722,69409,0
2008-01-03,18.979,19.671,18.979,19.601,47435,0
2008-01-04,19.609,19.609,19.228,19.291,45851,0
2008-01-07,18.526,19.449,18.526,19.303,24507,0
2008-01-08,19.424,20.276,19.34,19.997,63558,0
2008-01-09,20.164,20.303,19.671,19.924,31463,0
2008-01-10,20.018,20.018,19.449,19.609,27195,0
2008-01-11,19.53,19.72,19.467,19.709,24346,0
2008-01-14,19.586,19.636,19.43,19.551,22613,0
2008-01-15,19.671,19.72,19.435,19.609,23557,0
2008-01-16,19.418,19.848,19.316,19.505,31463,0
2008-01-17,19.418,19.418,19.088,19.201,740265,0
2008-01-18,19.137,19.575,18.34,18.436,55971,0
2008-01-22,18.336,18.696,17.526,18.57,96921,0
2008-01-23,18.663,18.663,17.748,18.311,42689,0
2008-01-24,18.216,18.701,18.024,18.701,43955,0
2008-01-25,18.577,18.872,18.494,18.729,34156,0
2008-01-28,18.729,19.037,18.729,19.037,21028,0
2008-01-29,18.779,18.859,18.543,18.701,14859,0
2008-01-30,18.663,19.024,18.663,18.886,20554,0
2008-01-31,19.012,19.355,18.765,19.037,46642,0
2008-02-01,18.973,19.475,18.893,19.386,31306,0
2008-02-04,19.505,19.505,19.088,19.43,23714,0
2008-02-05,19.575,19.575,18.855,19.058,25140,0
2008-02-06,19.152,19.171,18.921,19.076,30040,0
2008-02-07,19.137,19.291,19.133,19.228,16600,0
2008-02-08,19.241,19.267,19.019,19.137,8695,0
2008-02-11,19.05,19.449,18.911,19.372,27355,0
2008-02-12,19.372,19.513,19.335,19.487,7668,0
2008-02-13,19.487,19.487,19.188,19.267,11901,0
2008-02-14,19.144,19.144,18.816,18.973,28775,0
2008-02-15,18.879,18.879,18.305,18.538,39526,0
2008-02-19,18.543,19.367,18.543,19.316,29411,0
2008-02-20,19.298,20.088,19.031,19.896,49173,0
2008-02-21,19.841,20.004,18.942,19.068,38105,0
2008-02-22,19.007,19.41,19.001,19.165,16600,0
2008-02-25,19.245,19.809,19.182,19.734,23872,0
2008-02-26,19.636,19.72,19.367,19.601,24661,0
2008-02-27,19.601,19.601,18.969,19.037,58343,0
2008-02-28,18.921,19.165,18.798,19.095,47588,0
2008-02-29,18.973,19.126,18.589,18.701,35578,0
2008-03-03,18.701,18.74,18.266,18.305,197633,0
2008-03-04,18.311,18.319,17.741,18.171,45537,0
2008-03-05,18.165,18.171,17.431,17.734,114947,0
2008-03-06,17.577,17.835,17.418,17.583,43321,0
2008-03-07,17.784,18.209,16.698,17.083,91240,0
2008-03-10,17.455,17.805,17.394,17.399,28775,0
2008-03-11,17.311,17.811,17.234,17.811,22453,0
2008-03-12,17.716,18.311,17.59,17.627,52964,0
2008-03-13,17.424,17.805,17.279,17.495,76841,0
2008-03-14,17.533,17.83,17.279,17.279,26565,0
2008-03-17,15.737,17.684,15.737,17.184,95811,0
2008-03-18,17.063,17.234,16.791,17.046,51230,0
2008-03-19,17.141,17.59,16.868,16.926,45692,0
2008-03-20,17.032,17.141,16.508,17.109,61503,0
2008-03-24,17.234,17.868,17.234,17.69,32097,0
2008-03-25,17.711,18.262,17.711,18.024,41582,0
2008-03-26,18.15,18.276,18.02,18.165,65931,0
2008-03-27,18.008,18.657,17.956,17.975,66883,0
2008-03-28,18.014,18.044,17.917,17.96,14231,0
2008-03-31,17.843,17.994,17.835,17.939,35892,0
2008-04-01,17.903,18.077,17.773,18.044,18184,0
2008-04-02,17.975,18.07,17.784,17.848,18814,0
2008-04-03,17.848,18.399,17.848,18.273,13281,0
2008-04-04,18.461,19.133,18.458,18.835,24980,0
2008-04-07,18.917,18.969,18.651,18.757,21185,0
2008-04-08,18.765,19.258,18.737,19.121,19128,0
2008-04-09,19.182,19.216,18.81,18.81,8695,0
2008-04-10,18.745,18.745,18.43,18.663,13124,0
2008-04-11,18.6,18.757,17.982,18.563,25932,0
2008-04-14,18.851,18.851,18.375,18.405,10438,0
2008-04-15,18.354,18.354,18.197,18.34,8854,0
2008-04-16,18.436,18.5,18.328,18.354,7432,0
2008-04-17,18.442,18.6,18.385,18.412,10263,0
2008-04-18,18.785,19.188,18.518,18.986,29938,0
2008-04-21,19.1,19.258,18.973,18.973,17079,0
2008-04-22,18.973,19.068,18.691,18.696,22069,0
2008-04-23,18.473,18.543,18.436,18.481,9802,0
2008-04-24,18.533,18.533,18.38,18.461,4903,0
2008-04-25,18.481,18.589,18.436,18.589,12963,0
2008-04-28,18.297,18.405,17.9,17.939,35992,0
2008-04-29,17.931,18.128,17.711,18,16286,0
2008-04-30,17.823,18.34,17.823,18.34,13972,0
2008-05-01,18.399,18.458,18.088,18.088,6835,0
2008-05-02,18.058,18.273,18.058,18.203,9369,0
2008-05-05,18.458,18.468,18.347,18.424,13212,0
2008-05-06,18.55,18.55,18.39,18.405,5700,0
2008-05-07,18.488,18.956,18.07,18.886,40064,0
2008-05-08,18.821,19.316,18.798,19.251,24142,0
2008-05-09,19.095,19.309,18.929,19.209,12330,0
2008-05-12,19.303,19.505,19.108,19.194,19465,0
2008-05-13,19.291,19.291,18.779,18.779,47745,0
2008-05-14,18.714,19.121,18.538,18.95,47240,0
2008-05-15,18.979,19.241,18.929,19.113,13652,0
2008-05-16,18.816,18.973,18.816,18.969,13756,0
2008-05-19,18.956,19.355,18.956,19.144,9119,0
2008-05-20,19.291,19.367,18.979,19.082,23494,0
2008-05-21,18.979,19.165,18.973,18.973,18695,0
2008-05-22,19.019,19.418,19.019,19.418,12484,0
2008-05-23,19.443,19.513,18.973,19.216,24707,0
2008-05-27,19.037,19.586,19.031,19.178,36798,0
2008-05-28,19.137,19.137,18.785,18.821,21712,0
2008-05-29,18.6,18.879,18.165,18.872,85532,0
2008-05-30,18.821,18.973,18.399,18.973,35463,0
2008-06-02,19.764,19.764,18.12,19.298,92331,0
2008-06-03,19.201,19.58,18.917,19.34,42294,0
2008-06-04,19.405,19.586,18.921,19.137,56090,0
2008-06-05,19.234,20.776,18.921,19.095,13647,0
2008-06-06,19.194,19.284,18.657,19.001,19920,0
2008-06-09,19.068,19.251,18.34,18.657,50761,0
2008-06-10,18.752,19.133,18.671,18.798,38421,0
2008-06-11,18.859,19.05,18.347,18.844,44476,0
2008-06-12,18.745,18.851,18.706,18.816,11044,0
2008-06-13,18.816,18.851,18.368,18.773,17280,0
2008-06-16,18.785,18.973,18.533,18.835,22494,0
2008-06-17,18.816,18.864,18.347,18.347,21234,0
2008-06-18,18.473,18.657,18.273,18.273,23654,0
2008-06-19,18.183,18.203,17.711,17.956,32632,0
2008-06-20,17.797,18.297,17.55,17.888,33834,0
2008-06-23,18.024,18.12,17.868,17.874,15898,0
2008-06-24,17.868,17.888,17.716,17.823,14113,0
2008-06-25,17.727,17.748,17.54,17.677,21505,0
2008-06-26,17.634,17.652,17.253,17.285,8646,0
2008-06-27,17.355,17.451,16.741,17.058,32883,0
2008-06-30,17.076,17.091,16.247,17.091,64193,0
2008-07-01,17.025,17.217,16.76,16.836,30838,0
2008-07-02,16.825,17.141,16.76,17.101,14774,0
2008-07-03,16.951,17.234,16.951,17.083,11287,0
2008-07-07,17.063,17.253,16.692,16.969,27817,0
2008-07-08,16.899,16.951,16.325,16.641,41038,0
2008-07-09,16.634,16.634,16.301,16.488,16456,0
2008-07-10,16.331,17.374,16.014,16.692,20210,0
2008-07-11,16.565,16.888,16.204,16.621,23276,0
2008-07-14,16.627,16.703,16.211,16.367,21108,0
2008-07-15,16.241,16.367,15.865,15.865,29307,0
2008-07-16,15.829,16.014,14.578,15.9,54595,0
2008-07-17,15.819,16.223,14.477,15.497,179926,0
2008-07-18,15.401,15.413,13.673,14.541,118854,0
2008-07-21,15.179,15.37,14.988,15.117,42622,0
2008-07-22,15.179,15.179,14.306,14.826,143246,0
2008-07-23,14.826,14.889,14.548,14.793,30308,0
2008-07-24,14.793,14.793,14.483,14.635,34930,0
2008-07-25,14.535,14.661,14.458,14.489,30870,0
2008-07-28,14.548,14.788,14.489,14.548,38523,0
2008-07-29,14.458,14.832,14.306,14.571,43480,0
2008-07-30,14.819,15.673,14.709,15.01,70878,0
2008-07-31,14.914,15.813,14.914,15.813,31855,0
2008-08-01,15.938,16.007,15.686,15.729,26916,0
2008-08-04,15.983,16.078,15.491,15.779,85716,0
2008-08-05,16.185,16.185,15.743,15.813,34880,0
2008-08-06,16.064,16.247,15.813,15.971,31617,0
2008-08-07,15.938,16.128,15.748,15.914,30680,0
2008-08-08,16.053,16.444,16.053,16.362,19128,0
2008-08-11,16.381,17.097,16.381,16.444,82454,0
2008-08-12,16.666,17.153,16.064,16.76,35903,0
2008-08-13,17.076,17.109,16.401,16.76,57564,0
2008-08-14,17.019,17.046,16.409,16.423,27262,0
2008-08-15,16.76,16.775,16.078,16.128,26028,0
2008-08-18,16.338,16.338,15.945,16.128,21854,0
2008-08-19,16.374,16.374,15.857,16.122,45456,0
2008-08-20,16.255,16.281,15.497,15.557,30796,0
2008-08-21,15.497,15.686,15.434,15.445,33895,0
2008-08-22,15.66,15.768,15.179,15.579,57860,0
2008-08-25,16.196,16.196,15.52,15.547,13783,0
2008-08-26,15.66,15.894,15.337,15.642,24581,0
2008-08-27,15.457,16.331,15.457,15.705,43051,0
2008-08-28,15.933,15.933,15.378,15.647,45906,0
2008-08-29,15.819,15.995,15.571,15.995,31386,0
2008-09-02,16.444,17.141,16.147,16.452,60643,0
2008-09-03,16.356,16.565,16.191,16.261,32964,0
2008-09-04,16.304,16.76,15.779,15.799,22153,0
2008-09-05,16.108,16.108,15.197,16.034,51170,0
2008-09-08,16.057,16.541,15.9,16.046,31597,0
2008-09-09,15.914,16.057,15.179,15.693,74065,0
2008-09-10,15.542,16.122,15.434,15.786,16335,0
2008-09-11,15.629,16.223,15.179,15.308,35124,0
2008-09-12,15.084,15.463,15.077,15.212,45072,0
2008-09-15,15.02,15.032,13.977,13.982,31209,0
2008-09-16,13.56,13.712,12.966,13.566,43695,0
2008-09-17,13.977,13.977,10.438,10.438,166310,0
2008-09-18,10.38,11.454,10.088,10.904,137823,0
2008-09-19,11.081,14.958,11.081,14.958,147658,0
2008-09-22,14.965,15.356,14.378,14.864,51708,0
2008-09-23,14.748,15.813,14.552,15.003,63342,0
2008-09-24,15.807,15.807,13.968,14.104,40645,0
2008-09-25,14.217,14.217,13.598,13.909,29404,0
2008-09-26,13.289,13.687,12.68,13.631,57273,0
2008-09-29,13.693,14.104,11.966,13.16,62805,0
2008-09-30,13.313,13.535,12.966,13.262,70990,0
2008-10-01,13.137,13.211,12.946,13.043,15569,0
2008-10-02,12.658,13.028,11.883,12.586,71798,0
2008-10-03,12.586,12.65,12.017,12.263,56712,0
2008-10-06,12.136,12.136,10.632,11.322,57492,0
2008-10-07,11.448,11.699,9.865,9.865,69156,0
2008-10-08,9.3108,9.4863,7.8433,8.8808,146261,0
2008-10-09,9.0443,9.0767,8.0442,8.6968,110577,0
2008-10-10,7.9756,8.6661,7.2103,8.2609,162612,0
2008-10-13,8.9179,12.707,8.9179,10.05,173225,0
2008-10-14,11.386,11.695,9.2644,10.525,157225,0
2008-10-15,10.714,11.491,10.543,11.006,190025,0
2008-10-16,10.754,11.245,10.531,11.019,127045,0
2008-10-17,11.574,12.852,11.574,12.364,57176,0
2008-10-20,13.529,13.529,12.085,12.176,112263,0
2008-10-21,12.017,12.078,11.637,12.073,77050,0
2008-10-22,12.298,12.43,12.042,12.136,56170,0
2008-10-23,12.085,12.334,11.979,12.176,56107,0
2008-10-24,11.859,11.859,11.068,11.776,66978,0
2008-10-27,11.739,12.357,11.732,12.011,34187,0
2008-10-28,12.318,12.318,11.131,11.322,65759,0
2008-10-29,10.758,11.604,10.758,11.334,41790,0
2008-10-30,11.386,11.764,11.029,11.417,48913,0
2008-10-31,11.309,11.637,11.227,11.604,36363,0
2008-11-03,11.677,12.941,11.677,12.239,96446,0
2008-11-04,12.302,13.338,12.302,12.68,73279,0
2008-11-05,12.858,13.124,11.386,11.403,61881,0
2008-11-06,11.422,11.587,10.408,10.966,59395,0
2008-11-07,11.479,11.683,10.374,10.91,43233,0
2008-11-10,11.491,11.512,10.169,10.487,75003,0
2008-11-11,10.732,10.732,9.1413,9.551,87216,0
2008-11-12,9.4931,9.575,8.9377,9.575,79211,0
2008-11-13,9.596,9.848,9.1413,9.514,78156,0
2008-11-14,9.588,9.683,8.4766,8.6968,134907,0
2008-11-17,8.7786,9.1062,8.3873,9.1062,57857,0
2008-11-18,8.9433,8.9826,8.2721,8.7483,97132,0
2008-11-19,8.7483,8.8356,8.3045,8.3873,59185,0
2008-11-20,8.2227,8.4695,7.2799,7.6841,145443,0
2008-11-21,7.6344,7.8564,7.2419,7.4001,137503,0
2008-11-24,7.3747,7.7616,7.3747,7.6082,91839,0
2008-11-25,7.8433,7.9188,7.1469,7.4756,67198,0
2008-11-26,7.4063,7.7221,7.128,7.4951,107215,0
2008-11-28,7.6144,8.8541,7.6144,8.8541,58814,0
2008-12-01,8.6968,8.7267,7.5518,7.5518,123293,0
2008-12-02,7.6778,8.0952,7.3808,7.7552,138524,0
2008-12-03,7.9057,8.2227,7.5772,7.7785,148673,0
2008-12-04,7.7785,7.8113,7.647,7.7785,63070,0
2008-12-05,7.7785,8.0836,7.3302,7.8227,123303,0
2008-12-08,8.0643,8.4766,8.0643,8.1834,75444,0
2008-12-09,8.1782,8.3613,7.7221,8.3298,147815,0
2008-12-10,8.2227,8.3811,7.9377,8.0578,80851,0
2008-12-11,8.0442,8.4766,7.7349,8.4766,103566,0
2008-12-12,8.2609,8.3873,8.1291,8.1332,88703,0
2008-12-15,8.1902,8.2405,7.59,7.7479,91292,0
2008-12-16,7.7552,7.7722,7.4437,7.5964,121978,0
2008-12-17,7.59,7.7656,7.5462,7.6281,134284,0
2008-12-18,7.5964,7.7858,7.432,7.5462,105384,0
2008-12-19,7.6144,8.0836,7.59,7.7722,47327,0
2008-12-22,7.9057,8.1332,7.9057,7.9882,89172,0
2008-12-23,7.9882,8.0008,7.59,7.6281,69179,0
2008-12-24,7.6033,7.6144,7.3553,7.3686,87155,0
2008-12-26,7.463,8.0777,7.463,7.9555,61460,0
2008-12-29,8.0133,8.538,7.7785,7.7785,150114,0
2008-12-30,7.8433,8.2227,7.7858,8.2166,94184,0
2008-12-31,8.2227,8.4178,8.1519,8.4109,153050,0
2009-01-02,8.4109,9.3167,8.3665,9.0767,148709,0
2009-01-05,9.2151,9.4863,9.2074,9.3743,426352,0
2009-01-06,9.581,10.056,9.581,9.88,226180,0
2009-01-07,9.57,9.899,9.514,9.892,70105,0
2009-01-08,10.038,10.138,9.4863,9.709,148813,0
2009-01-09,9.602,11.043,9.602,10.108,222730,0
2009-01-12,10.001,10.627,10.001,10.336,106648,0
2009-01-13,10.438,10.853,10.38,10.447,151390,0
2009-01-14,10.714,11.188,10.201,10.71,193149,0
2009-01-15,10.754,10.84,10.669,10.754,264417,0
2009-01-16,10.754,10.816,10.651,10.702,182759,0
2009-01-20,10.754,10.797,10.447,10.754,151643,0
2009-01-21,10.754,11.181,10.438,10.71,141935,0
2009-01-22,10.689,10.74,10.31,10.442,109378,0
2009-01-23,10.581,10.681,10.374,10.482,152214,0
2009-01-26,10.504,11.006,10.504,10.91,117845,0
2009-01-27,10.91,11.689,10.91,11.213,154170,0
2009-01-28,10.942,11.598,10.942,11.359,65617,0
2009-01-29,11.506,11.517,10.632,11.006,61909,0
2009-01-30,11.068,11.068,10.665,10.86,74138,0
2009-02-02,10.96,11.386,10.593,10.81,102344,0
2009-02-03,10.79,11.057,10.732,10.853,52636,0
2009-02-04,10.91,11.119,10.873,10.949,36274,0
2009-02-05,10.942,11.386,10.878,11.309,78644,0
2009-02-06,11.208,11.656,11.208,11.541,52470,0
2009-02-09,11.541,12.263,11.283,12.078,63411,0
2009-02-10,12.227,12.834,12.158,12.302,115460,0
2009-02-11,12.212,12.834,12.212,12.403,71300,0
2009-02-12,12.354,12.354,11.905,12.063,68536,0
2009-02-13,11.985,12.492,11.985,12.357,85346,0
2009-02-17,12.326,12.326,11.295,11.345,111072,0
2009-02-18,11.352,11.386,10.38,10.561,87103,0
2009-02-19,10.468,10.846,10.056,10.124,96570,0
2009-02-20,9.956,10.131,9.4057,9.96,163938,0
2009-02-23,10.011,10.189,8.9488,9.2722,130050,0
2009-02-24,9.335,9.729,9.0443,9.192,205648,0
2009-02-25,9.3478,10.551,9.2644,10.273,92025,0
2009-02-26,10.336,10.834,10.336,10.644,57138,0
2009-02-27,10.593,11.213,10.438,10.784,126673,0
2009-03-02,10.561,10.676,9.2074,9.929,178975,0
2009-03-03,9.923,10.417,9.4244,9.865,109404,0
2009-03-04,10.153,10.474,10.025,10.408,83823,0
2009-03-05,10.62,10.62,9.596,9.836,88311,0
2009-03-06,10.05,10.246,9.3409,9.558,98154,0
2009-03-09,9.499,9.807,9.22,9.652,285364,0
2009-03-10,9.659,9.936,9.089,9.892,173121,0
2009-03-11,10.118,10.442,9.677,10.088,261791,0
2009-03-12,10.088,12.269,9.993,12.017,577611,0
2009-03-13,12.227,12.416,11.541,11.604,120427,0
2009-03-16,11.637,12.371,11.541,11.948,60023,0
2009-03-17,12.162,12.599,11.656,11.985,128499,0
2009-03-18,11.955,12.118,11.752,11.999,61507,0
2009-03-19,12.101,12.182,11.776,12.029,27847,0
2009-03-20,12.017,12.017,11.801,11.865,21613,0
2009-03-23,12.284,12.284,11.707,11.853,56442,0
2009-03-24,11.732,11.732,11.036,11.156,56786,0
2009-03-25,11.219,11.485,10.827,10.936,41057,0
2009-03-26,11.265,11.428,10.942,11.081,77646,0
2009-03-27,11.188,11.339,11.068,11.151,83967,0
2009-03-30,10.942,10.949,10.397,10.725,69913,0
2009-03-31,10.714,10.91,10.46,10.607,107844,0
2009-04-01,10.676,10.878,10.504,10.754,61014,0
2009-04-02,11.043,11.068,10.499,10.504,134559,0
2009-04-03,10.71,10.822,10.511,10.81,46717,0
2009-04-06,10.931,10.999,10.689,10.71,60103,0
2009-04-07,10.764,10.904,10.499,10.681,47290,0
2009-04-08,10.846,10.904,10.669,10.732,152103,0
2009-04-09,10.72,10.827,10.637,10.758,190488,0
2009-04-13,11.517,11.627,10.758,11.627,104483,0
2009-04-14,11.593,12.269,11.562,11.707,93823,0
2009-04-15,11.699,12.169,11.699,11.942,45425,0
2009-04-16,12.162,12.371,11.948,12.073,75047,0
2009-04-17,12.073,12.206,11.865,12.143,127463,0
2009-04-20,12.151,12.556,11.921,12.169,199081,0
2009-04-21,12.25,12.453,12.017,12.269,88535,0
2009-04-22,12.357,12.738,12.269,12.473,96179,0
2009-04-23,12.497,12.843,12.364,12.574,92215,0
2009-04-24,12.629,12.807,12.497,12.68,94597,0
2009-04-27,12.65,13.036,12.556,13.021,124820,0
2009-04-28,12.675,12.951,12.364,12.599,79156,0
2009-04-29,12.852,13.018,12.732,12.828,37738,0
2009-04-30,12.996,13.359,12.75,12.778,76884,0
2009-05-01,12.75,12.985,12.62,12.755,98989,0
2009-05-04,12.744,12.838,12.599,12.68,50257,0
2009-05-05,12.966,13.043,12.675,12.872,103416,0
2009-05-06,13.073,13.151,12.755,12.788,50951,0
2009-05-07,13.269,13.269,12.807,12.973,76871,0
2009-05-08,12.979,13.454,12.979,13.346,83323,0
2009-05-11,13.16,13.307,12.966,13.269,86489,0
2009-05-12,13.231,13.46,13.189,13.189,55125,0
2009-05-13,13.124,13.238,12.852,13.132,124891,0
2009-05-14,12.996,13.105,12.807,13.003,70369,0
2009-05-15,12.996,13.41,12.996,13.201,60276,0
2009-05-18,13.289,13.756,13.289,13.687,69425,0
2009-05-19,13.782,13.989,13.61,13.989,62184,0
2009-05-20,13.96,14.686,13.96,14.515,59432,0
2009-05-21,14.561,14.731,13.989,14.08,100888,0
2009-05-22,14.08,14.08,13.094,13.484,115830,0
2009-05-26,13.56,14.378,13.439,13.511,126069,0
2009-05-27,13.573,13.82,13.346,13.793,88882,0
2009-05-28,13.725,14.29,13.396,14.037,77337,0
2009-05-29,14.136,14.47,14.01,14.447,59608,0
2009-06-01,14.548,14.87,14.447,14.68,79522,0
2009-06-02,14.123,14.497,13.415,14.212,90350,0
2009-06-03,14.231,14.231,13.681,13.864,35837,0
2009-06-04,13.88,14.439,13.82,13.909,100799,0
2009-06-05,13.888,14.01,13.644,13.788,63215,0
2009-06-08,13.731,13.793,13.454,13.566,69428,0
2009-06-09,13.588,13.693,12.72,13.496,101396,0
2009-06-10,13.472,13.699,13.201,13.326,39808,0
2009-06-11,13.359,13.788,13.318,13.465,42120,0
2009-06-12,13.529,13.529,13.028,13.427,56731,0
2009-06-15,13.39,13.503,13.282,13.39,38900,0
2009-06-16,13.42,13.42,12.979,13.353,74586,0
2009-06-17,13.353,13.687,13.021,13.11,88374,0
2009-06-18,13.061,13.591,13.061,13.472,28294,0
2009-06-19,13.503,13.535,13.282,13.307,20838,0
2009-06-22,13.073,13.181,12.801,12.807,72783,0
2009-06-23,12.807,12.822,12.556,12.586,78412,0
2009-06-24,12.542,12.801,12.46,12.713,42129,0
2009-06-25,12.75,12.858,12.744,12.834,21189,0
2009-06-26,12.801,13.553,12.788,12.843,50314,0
2009-06-29,13.439,13.661,13.246,13.427,58591,0
2009-06-30,13.099,13.638,12.996,13.282,30233,0
2009-07-01,13.269,13.598,13.269,13.529,21302,0
2009-07-02,13.588,13.588,12.979,13.282,44513,0
2009-07-06,13.282,13.41,13.282,13.313,33215,0
2009-07-07,13.472,13.472,12.864,12.929,89497,0
2009-07-08,12.959,13.094,12.858,13.003,29798,0
2009-07-09,13.018,13.598,12.979,13.294,75099,0
2009-07-10,13.155,13.776,13.151,13.776,76072,0
2009-07-13,13.88,14.104,13.282,13.914,62687,0
2009-07-14,13.914,14.123,13.914,13.92,15062,0
2009-07-15,13.914,14.378,13.914,14.116,42047,0
2009-07-16,14.144,14.47,14.073,14.47,40794,0
2009-07-17,14.327,15.147,14.327,15.117,51377,0
2009-07-20,14.693,15.623,14.693,15.623,82428,0
2009-07-21,15.799,15.933,15.636,15.737,47861,0
2009-07-22,15.829,16.409,15.715,15.95,80115,0
2009-07-23,16.108,16.444,15.971,16.147,82605,0
2009-07-24,16.196,16.247,15.933,16.147,47066,0
2009-07-27,16.064,16.698,16.064,16.452,81477,0
2009-07-28,16.546,16.598,16.393,16.598,79782,0
2009-07-29,16.218,16.218,15.557,15.743,114055,0
2009-07-30,15.711,16.191,15.557,15.977,32621,0
2009-07-31,15.977,16.381,15.564,16.381,55370,0
2009-08-03,16.084,16.311,15.886,16.179,176423,0
2009-08-04,15.957,16.452,15.914,16.35,92244,0
2009-08-05,16.316,16.444,15.813,16.001,83375,0
2009-08-06,15.964,16.316,15.68,15.92,49402,0
2009-08-07,15.971,15.971,15.743,15.835,35831,0
2009-08-10,15.813,15.907,15.711,15.748,109346,0
2009-08-11,15.938,16.078,15.673,15.824,66414,0
2009-08-12,15.824,16.293,15.673,15.938,111777,0
2009-08-13,16.128,16.325,15.793,15.87,45101,0
2009-08-14,15.938,15.983,15.623,15.938,82920,0
2009-08-17,15.653,15.938,15.607,15.85,49034,0
2009-08-18,15.938,16.218,15.768,16.153,26591,0
2009-08-19,16.097,16.236,15.875,16.159,21735,0
2009-08-20,16.293,16.66,16.179,16.552,29130,0
2009-08-21,16.469,16.969,16.356,16.76,56098,0
2009-08-24,16.76,16.811,16.423,16.515,34231,0
2009-08-25,16.603,17.046,16.255,16.937,141397,0
2009-08-26,17.039,17.868,16.825,17.355,93230,0
2009-08-27,17.217,17.363,16.565,17.189,95223,0
2009-08-28,17.558,17.558,16.918,17.184,25474,0
2009-08-31,17.076,17.116,16.797,16.995,36407,0
2009-09-01,16.791,17.241,16.746,16.825,32523,0
2009-09-02,16.614,16.76,16.508,16.603,35743,0
2009-09-03,16.906,17.33,16.603,17.032,46463,0
2009-09-04,17.363,17.424,17.032,17.261,98565,0
2009-09-08,18.128,18.128,17.261,17.55,117136,0
2009-09-09,17.677,17.677,17.399,17.451,32951,0
2009-09-10,17.424,17.711,17.424,17.468,53971,0
2009-09-11,17.55,17.583,17.267,17.506,46199,0
2009-09-14,17.519,17.519,17.253,17.394,59040,0
2009-09-15,17.405,17.468,17.355,17.381,41934,0
2009-09-16,17.455,17.468,16.855,17.374,178329,0
2009-09-17,17.33,17.506,16.76,16.888,103905,0
2009-09-18,17.451,17.451,16.76,17.007,75700,0
2009-09-21,16.932,17.145,16.855,17.046,44576,0
2009-09-22,17.141,17.141,16.937,16.957,36232,0
2009-09-23,16.951,17.002,16.836,16.849,48396,0
2009-09-24,16.825,17.234,16.671,16.786,65133,0
2009-09-25,16.614,17.025,16.614,16.76,40296,0
2009-09-28,16.818,16.855,16.717,16.735,31131,0
2009-09-29,16.73,17.025,16.717,16.913,73247,0
2009-09-30,17.253,17.253,16.918,17.013,24032,0
2009-10-01,16.703,17.025,16.331,16.818,59904,0
2009-10-02,16.66,16.937,16.66,16.855,34356,0
2009-10-05,16.918,17.013,16.888,16.957,27539,0
2009-10-06,17.374,17.374,17.013,17.076,28369,0
2009-10-07,17.091,17.091,16.862,16.892,43060,0
2009-10-08,16.892,17.234,16.892,17.184,121693,0
2009-10-09,17.253,17.304,17.132,17.223,67327,0
2009-10-12,17.703,17.703,17.229,17.291,61055,0
2009-10-13,18.024,18.024,17.285,17.33,71655,0
2009-10-14,17.83,17.83,17.33,17.431,50698,0
2009-10-15,17.563,17.563,17.381,17.506,39377,0
2009-10-16,17.811,17.848,17.468,17.823,56635,0
2009-10-19,17.861,18.171,17.792,18.101,68038,0
2009-10-20,18.203,18.385,18.145,18.179,59268,0
2009-10-21,18.336,18.34,18.158,18.216,52976,0
2009-10-22,18.15,18.232,18.024,18.031,55804,0
2009-10-23,17.797,18.266,17.59,17.721,87685,0
2009-10-26,18.02,18.183,17.455,17.519,82010,0
2009-10-27,17.627,17.698,17.132,17.234,132272,0
2009-10-28,17.063,17.063,16.236,16.325,161868,0
2009-10-29,16.849,16.849,16.444,16.508,69346,0
2009-10-30,16.557,16.603,16.286,16.46,52508,0
2009-11-02,16.709,16.709,15.813,15.9,123120,0
2009-11-03,15.553,15.835,14.819,15.547,177531,0
2009-11-04,15.547,15.92,15.387,15.406,66959,0
2009-11-05,15.527,15.799,15.527,15.786,40582,0
2009-11-06,15.886,16.097,15.886,15.95,25278,0
2009-11-09,15.945,16.274,15.337,15.607,104452,0
2009-11-10,15.527,15.623,15.179,15.308,70264,0
2009-11-11,15.168,15.413,14.748,14.832,118027,0
2009-11-12,15.047,15.378,15.047,15.263,84331,0
2009-11-13,15.363,15.813,15.363,15.711,36345,0
2009-11-16,15.813,16.552,15.636,16.274,82883,0
2009-11-17,16.091,16.781,15.819,16.627,89441,0
2009-11-18,16.627,16.634,16.345,16.541,33284,0
2009-11-19,16.444,16.533,16.229,16.515,33346,0
2009-11-20,16.481,16.603,16.316,16.444,22294,0
2009-11-23,16.444,16.469,16.204,16.465,21730,0
2009-11-24,16.409,16.59,16.381,16.584,15383,0
2009-11-25,16.634,16.899,16.381,16.598,61253,0
2009-11-27,16.367,16.533,16.304,16.437,54214,0
2009-11-30,16.374,16.703,16.247,16.444,33106,0
2009-12-01,16.444,16.502,16.007,16.166,48392,0
2009-12-02,16.034,16.078,15.819,15.957,59549,0
2009-12-03,15.957,15.964,15.349,15.819,85322,0
2009-12-04,15.819,15.894,15.653,15.737,56263,0
2009-12-07,15.771,15.842,15.686,15.813,53515,0
2009-12-08,15.715,15.813,15.653,15.813,19269,0
2009-12-09,15.813,15.945,15.762,15.894,44419,0
2009-12-10,16.135,16.135,15.813,16.001,32589,0
2009-12-11,16.064,16.35,15.894,16.034,75659,0
2009-12-14,16.046,16.388,15.857,16.122,122382,0
2009-12-15,15.977,16.533,15.977,16.526,23602,0
2009-12-16,16.964,17.109,16.557,16.685,43142,0
2009-12-17,16.621,16.926,16.621,16.641,49547,0
2009-12-18,16.666,16.768,16.508,16.508,87442,0
2009-12-21,16.746,16.76,16.603,16.73,21369,0
2009-12-22,16.584,16.781,16.584,16.73,46290,0
2009-12-23,17.007,17.172,16.791,17.172,74899,0
2009-12-24,17.343,17.558,17.204,17.424,28273,0
2009-12-28,17.412,17.621,17.311,17.363,31978,0
2009-12-29,17.363,17.488,17.343,17.455,29538,0
2009-12-30,17.386,17.57,17.355,17.451,43718,0
2009-12-31,17.431,17.54,17.298,17.412,20045,0
2010-01-04,17.711,17.956,17.671,17.9,49349,0
2010-01-05,17.956,18.216,17.9,18.145,130877,0
2010-01-06,18.209,18.417,18.077,18.336,93853,0
2010-01-07,18.375,18.375,17.431,17.69,89469,0
2010-01-08,17.811,17.811,17.324,17.698,68452,0
2010-01-11,17.843,18.008,17.671,17.711,126998,0
2010-01-12,16.791,17.019,16.73,16.825,1180534,0
2010-01-13,16.832,17.109,16.825,17.046,466739,0
2010-01-14,17.121,17.502,17.076,17.502,348283,0
2010-01-15,17.519,17.797,17.298,17.784,242452,0
2010-01-19,17.773,18.15,17.711,18.094,233268,0
2010-01-20,18.024,18.197,17.727,18.037,157951,0
2010-01-21,17.943,18.044,17.741,17.943,170119,0
2010-01-22,17.868,18.014,17.711,17.88,128266,0
2010-01-25,17.805,18.227,17.761,17.848,121620,0
2010-01-26,17.9,17.943,17.773,17.843,228510,0
2010-01-27,17.468,17.716,16.741,16.888,245229,0
2010-01-28,16.918,17.234,16.791,17.076,190468,0
2010-01-29,17.355,17.355,16.899,17.217,121934,0
2010-02-01,17.374,17.374,16.964,17.153,151594,0
2010-02-02,16.969,17.405,16.735,16.957,128037,0
2010-02-03,16.899,17.109,16.855,16.906,85838,0
2010-02-04,17.025,17.025,16.255,16.338,195462,0
2010-02-05,16.356,16.541,15.275,15.971,355048,0
2010-02-08,15.945,16.423,15.686,16.304,74132,0
2010-02-09,16.488,16.797,16.223,16.362,96802,0
2010-02-10,16.571,16.571,16.166,16.488,106928,0
2010-02-11,16.66,16.937,16.128,16.614,66225,0
2010-02-12,16.541,16.786,16.304,16.709,73509,0
2010-02-16,16.918,17.058,16.825,17.032,87674,0
2010-02-17,17.076,17.204,16.855,16.855,57806,0
2010-02-18,16.818,17.076,16.481,17.07,119151,0
2010-02-19,17.046,17.132,16.832,17.013,35666,0
2010-02-22,17.109,17.229,16.951,17.097,57532,0
2010-02-23,17.121,17.196,16.969,17.141,63389,0
2010-02-24,17.025,17.234,17.025,17.184,43920,0
2010-02-25,17.204,17.311,17.097,17.274,78248,0
2010-02-26,17.336,17.488,17.241,17.455,44766,0
2010-03-01,17.533,17.711,17.519,17.698,122814,0
2010-03-02,17.711,17.773,17.615,17.671,83357,0
2010-03-03,17.766,17.773,17.615,17.652,38179,0
2010-03-04,17.596,17.711,17.488,17.711,45544,0
2010-03-05,17.711,17.868,17.647,17.805,91733,0
2010-03-08,17.982,17.982,17.69,17.83,81051,0
2010-03-09,17.761,17.917,17.647,17.665,122185,0
2010-03-10,17.665,17.805,17.488,17.55,109807,0
2010-03-11,17.506,17.558,17.145,17.367,97750,0
2010-03-12,17.57,17.57,17.217,17.274,83119,0
2010-03-15,17.121,17.234,17.053,17.116,137284,0
2010-03-16,17.127,17.145,16.964,17.058,113001,0
2010-03-17,17.019,17.189,16.983,17.097,173082,0
2010-03-18,17.109,17.109,17.025,17.046,77591,0
2010-03-19,17.076,17.204,16.964,16.988,133609,0
2010-03-22,16.951,17.083,16.868,17.032,172702,0
2010-03-23,16.964,17.189,16.964,17.07,84636,0
2010-03-24,17.019,17.141,16.888,16.957,41271,0
2010-03-25,17.132,17.132,16.868,16.957,59984,0
2010-03-26,17.121,17.121,16.855,16.868,46351,0
2010-03-29,16.957,17.076,16.875,17.019,100904,0
2010-03-30,17.058,17.253,16.932,17.167,108580,0
2010-03-31,17.109,17.234,17.046,17.229,153456,0
2010-04-01,17.204,17.468,17.204,17.405,139445,0
2010-04-05,17.405,17.766,17.405,17.766,113125,0
2010-04-06,17.748,17.835,17.558,17.677,547445,0
2010-04-07,17.677,17.823,17.659,17.703,74929,0
2010-04-08,17.652,17.773,17.33,17.69,125881,0
2010-04-09,17.659,17.855,17.659,17.843,150933,0
2010-04-12,17.903,17.924,17.727,17.88,68721,0
2010-04-13,17.931,18.044,17.634,18.024,168361,0
2010-04-14,17.96,18.024,17.748,18,90668,0
2010-04-15,17.924,18.305,17.83,18.189,120681,0
2010-04-16,18.189,18.189,17.711,18.02,104643,0
2010-04-19,17.939,18.319,17.848,18.297,135779,0
2010-04-20,18.336,18.595,18.273,18.5,194482,0
2010-04-21,18.589,18.816,18.468,18.729,148208,0
2010-04-22,18.765,19.076,18.646,19.037,173326,0
2010-04-23,19.112,19.575,19.112,19.466,178420,0
2010-04-26,19.631,19.866,19.467,19.841,218666,0
2010-04-27,19.797,19.924,19.355,19.424,211664,0
2010-04-28,19.377,19.377,18.044,18.494,204490,0
2010-04-29,18.701,19.424,18.189,18.752,116810,0
2010-04-30,18.906,18.969,18.696,18.872,27351,0
2010-05-03,18.973,19.126,18.449,18.969,93051,0
2010-05-04,18.792,18.886,18.417,18.43,84649,0
2010-05-05,18.276,18.276,17.33,17.848,173505,0
2010-05-06,17.367,18.209,6.8373,17.394,418896,0
2010-05-07,17.234,17.711,16.502,17.55,221858,0
2010-05-10,19.479,19.479,17.711,18.12,128006,0
2010-05-11,18.145,18.844,18.145,18.614,99945,0
2010-05-12,18.691,18.969,18.385,18.828,101533,0
2010-05-13,18.942,19.367,18.64,18.81,58057,0
2010-05-14,18.657,18.722,17.835,18.311,68443,0
2010-05-17,18.094,18.691,17.615,18.024,140591,0
2010-05-18,18.171,18.64,17.57,17.9,69429,0
2010-05-19,17.967,18.094,17.109,17.355,128412,0
2010-05-20,17.091,17.298,16.046,16.709,236557,0
2010-05-21,16.577,17.234,15.875,16.703,166747,0
2010-05-24,16.735,16.76,16.034,16.465,139603,0
2010-05-25,16.218,16.59,15.971,16.35,85894,0
2010-05-26,16.452,17.234,16.381,16.768,93971,0
2010-05-27,17.153,17.797,16.951,17.621,71166,0
2010-05-28,17.83,17.975,17.55,17.835,43886,0
2010-06-01,17.778,18.802,17.703,17.818,109527,0
2010-06-02,17.784,18.203,17.684,18.031,42808,0
2010-06-03,18.088,18.494,17.607,18.436,189536,0
2010-06-04,18.248,18.248,17.931,18.088,105575,0
2010-06-07,18.031,18.183,17.716,17.843,67410,0
2010-06-08,17.843,18.031,17.424,17.684,69378,0
2010-06-09,17.716,17.9,17.424,17.64,76392,0
2010-06-10,18.197,18.197,17.431,18.183,138501,0
2010-06-11,18.094,18.266,17.843,18.171,66890,0
2010-06-14,18.266,18.671,18.183,18.266,59851,0
2010-06-15,18.322,18.436,18.145,18.255,56967,0
2010-06-16,18.128,18.538,18.128,18.412,37432,0
2010-06-17,18.722,18.722,18.311,18.354,53423,0
2010-06-18,18.354,18.798,18.216,18.757,119563,0
2010-06-21,18.973,18.973,18.595,18.81,42336,0
2010-06-22,18.691,19.241,18.679,18.9,108599,0
2010-06-23,18.937,18.942,18.785,18.906,49521,0
2010-06-24,18.729,18.911,18.729,18.886,42795,0
2010-06-25,18.911,19.1,18.657,19.037,118520,0
2010-06-28,19.194,19.467,19.037,19.418,135160,0
2010-06-29,19.1,19.386,18.879,19.241,72123,0
2010-06-30,19.293,19.466,19.066,19.202,118692,0
2010-07-01,19.024,19.137,18.276,18.619,92319,0
2010-07-02,18.691,18.973,18.412,18.879,38967,0
2010-07-06,19.367,19.72,18.802,18.835,68142,0
2010-07-07,19.037,19.449,18.864,19.449,67170,0
2010-07-08,19.372,19.764,19.322,19.734,123117,0
2010-07-09,19.694,20.197,19.505,20.157,66213,0
2010-07-12,20.082,20.518,19.988,20.291,66776,0
2010-07-13,20.247,20.81,20.112,20.714,105713,0
2010-07-14,20.826,20.897,20.254,20.897,84279,0
2010-07-15,20.934,21.864,20.614,21.732,108881,0
2010-07-16,21.49,21.732,21.188,21.702,151867,0
2010-07-19,21.885,22.011,21.631,21.809,133173,0
2010-07-20,21.725,22.135,21.637,22.131,70157,0
2010-07-21,22.028,22.135,21.663,22.022,116920,0
2010-07-22,22.011,22.358,21.966,22.224,111929,0
2010-07-23,22.194,22.388,21.896,21.958,108064,0
2010-07-26,22.135,22.388,21.946,22.142,159622,0
2010-07-27,22.465,22.465,21.568,21.687,118861,0
2010-07-28,21.58,21.58,20.269,20.411,115851,0
2010-07-29,20.472,20.472,19.461,19.609,175587,0
2010-07-30,19.53,20.328,19.398,20.291,59465,0
2010-08-02,20.442,20.548,19.931,20.139,150629,0
2010-08-03,20.207,20.354,20.018,20.118,85201,0
2010-08-04,20.341,20.341,20.082,20.176,41484,0
2010-08-05,20.309,20.309,20.082,20.303,41916,0
2010-08-06,20.239,20.472,20.049,20.384,47763,0
2010-08-09,20.391,20.588,20.112,20.588,77266,0
2010-08-10,20.618,20.737,20.291,20.556,72302,0
2010-08-11,20.334,20.406,20.018,20.207,109395,0
2010-08-12,20.075,20.358,19.952,20.264,78599,0
2010-08-13,20.334,20.45,20.088,20.416,28902,0
2010-08-16,20.576,20.576,20.044,20.406,59854,0
2010-08-17,20.655,20.714,20.354,20.682,47927,0
2010-08-18,20.81,20.81,20.525,20.708,39927,0
2010-08-19,20.853,20.853,20.264,20.321,33890,0
2010-08-20,20.485,20.505,20.018,20.341,54542,0
2010-08-23,20.525,20.599,20.276,20.588,21820,0
2010-08-24,20.497,20.689,20.239,20.689,78623,0
2010-08-25,20.618,21.188,20.588,21.144,73610,0
2010-08-26,21.206,21.776,21.201,21.637,66202,0
2010-08-27,21.821,22.099,21.643,21.941,116802,0
2010-08-30,21.782,22.092,21.782,22.022,54826,0
2010-08-31,22.024,22.09,21.915,22.039,112071,0
2010-09-01,22.078,22.169,22.035,22.135,71610,0
2010-09-02,22.135,22.262,22.131,22.262,72171,0
2010-09-03,22.358,22.451,22.099,22.238,49106,0
2010-09-07,22.135,22.344,22.063,22.337,143149,0
2010-09-08,22.282,22.344,21.283,21.49,106156,0
2010-09-09,21.523,22.119,21.497,22.092,58902,0
2010-09-10,21.857,22.071,21.857,21.979,23852,0
2010-09-13,22.194,22.194,21.651,21.84,67032,0
2010-09-14,21.718,21.821,21.574,21.782,37919,0
2010-09-15,21.606,21.946,21.598,21.789,21546,0
2010-09-16,21.535,21.789,21.497,21.758,36372,0
2010-09-17,21.813,21.813,21.554,21.739,29843,0
2010-09-20,21.821,21.846,21.568,21.568,51844,0
2010-09-21,21.568,21.758,21.512,21.702,32468,0
2010-09-22,21.718,21.852,21.549,21.732,27156,0
2010-09-23,21.732,21.801,21.585,21.711,29319,0
2010-09-24,21.833,21.896,21.423,21.809,60904,0
2010-09-27,21.707,21.821,21.53,21.656,33133,0
2010-09-28,21.598,21.979,21.574,21.852,21857,0
2010-09-29,21.707,21.903,21.693,21.702,11804,0
2010-09-30,21.512,21.763,21.512,21.725,40174,0
2010-10-01,21.907,21.907,21.631,21.732,27457,0
2010-10-04,21.663,21.821,21.504,21.763,35825,0
2010-10-05,21.745,21.879,21.535,21.598,51876,0
2010-10-06,21.718,21.986,21.656,21.907,93721,0
2010-10-07,21.979,21.979,21.782,21.903,95572,0
2010-10-08,22.015,22.022,21.693,21.857,71861,0
2010-10-11,21.725,21.941,21.663,21.809,67914,0
2010-10-12,21.673,22.004,21.663,21.864,74393,0
2010-10-13,22.063,22.063,21.758,21.885,79586,0
2010-10-14,21.885,21.936,21.663,21.846,37530,0
2010-10-15,21.821,21.821,21.574,21.711,26594,0
2010-10-18,21.833,21.941,21.637,21.769,59839,0
2010-10-19,21.663,21.745,21.512,21.554,39276,0
2010-10-20,21.84,21.986,21.523,21.885,72874,0
2010-10-21,22.011,22.194,21.827,22.169,90845,0
2010-10-22,22.067,22.156,21.725,21.889,39213,0
2010-10-25,21.922,22.086,21.896,21.931,83721,0
2010-10-26,22.022,22.049,21.535,21.795,81319,0
2010-10-27,21.132,21.36,20.81,21.201,47522,0
2010-10-28,21.093,21.423,20.84,21.383,54724,0
2010-10-29,21.36,21.759,21.254,21.471,70307,0
2010-11-01,21.473,21.631,21.473,21.549,37425,0
2010-11-02,21.497,21.758,21.497,21.693,37200,0
2010-11-03,21.693,21.789,21.523,21.758,78267,0
2010-11-04,21.663,21.852,21.49,21.758,108588,0
2010-11-05,21.669,21.907,21.535,21.693,117369,0
2010-11-08,21.84,22.135,21.693,21.821,125117,0
2010-11-09,21.907,22.322,21.852,22.135,107721,0
2010-11-10,22.135,22.162,21.885,22.086,53580,0
2010-11-11,22.156,22.175,22.078,22.175,21663,0
2010-11-12,22.194,22.194,21.972,22.063,18109,0
2010-11-15,22.135,22.194,22.004,22.092,36174,0
2010-11-16,21.952,22.099,21.554,21.986,63591,0
2010-11-17,22.078,22.135,21.745,21.745,21076,0
2010-11-18,21.852,21.992,21.673,21.931,22498,0
2010-11-19,21.896,21.999,21.821,21.864,15970,0
2010-11-22,21.857,22.307,21.857,22.295,66416,0
2010-11-23,22.105,22.257,22.015,22.231,68605,0
2010-11-24,22.162,22.351,22.162,22.295,40733,0
2010-11-26,22.213,22.358,22.213,22.257,17680,0
2010-11-29,22.135,22.238,22.112,22.169,27055,0
2010-11-30,22.117,22.418,21.988,22.288,47107,0
2010-12-01,22.401,22.401,22.022,22.156,64354,0
2010-12-02,22.373,22.451,22.213,22.358,32522,0
2010-12-03,22.314,22.593,22.314,22.446,38508,0
2010-12-06,22.378,22.509,22.282,22.451,26244,0
2010-12-07,22.53,23.087,22.48,22.902,59387,0
2010-12-08,22.966,23.401,22.928,22.946,116857,0
2010-12-09,23.167,23.346,22.523,22.649,59150,0
2010-12-10,22.764,22.908,22.358,22.78,50927,0
2010-12-13,22.914,23.325,22.902,23.263,65910,0
2010-12-14,23.276,23.352,23.024,23.111,35536,0
2010-12-15,23.249,23.307,22.928,23.058,50716,0
2010-12-16,23.087,23.263,22.928,23.18,39026,0
2010-12-17,23.187,23.294,22.959,23.142,33624,0
2010-12-20,23.187,23.39,23.097,23.097,49925,0
2010-12-21,23.002,23.369,22.812,23.043,86135,0
2010-12-22,23.087,23.242,22.998,23.148,75471,0
2010-12-23,23.029,23.238,22.85,23.053,35693,0
2010-12-27,23.231,23.289,22.959,23.081,45854,0
2010-12-28,23.155,23.211,22.896,23.016,42833,0
2010-12-29,23.144,23.195,22.907,23.151,21593,0
2010-12-30,23.131,23.235,22.771,23.144,72041,0
2010-12-31,23.089,23.149,22.903,23.03,8418,0
2011-01-03,23.148,23.268,23.091,23.193,37956,0
2011-01-04,23.332,23.376,23.155,23.249,72357,0
2011-01-05,23.276,23.369,23.199,23.242,39028,0
2011-01-06,23.339,23.339,23.155,23.193,35865,0
2011-01-07,23.263,23.369,23.155,23.325,80290,0
2011-01-10,23.307,23.352,23.148,23.352,57907,0
2011-01-11,23.369,23.754,23.314,23.719,94857,0
2011-01-12,23.877,24.004,23.699,23.931,68698,0
2011-01-13,23.966,24.016,23.895,24.016,52383,0
2011-01-14,24.016,24.016,23.737,24.016,52891,0
2011-01-18,24.035,24.496,24.004,24.098,104317,0
2011-01-19,24.193,24.457,23.719,23.863,80999,0
2011-01-20,23.719,23.895,23.433,23.663,46618,0
2011-01-21,23.743,23.858,23.478,23.754,69769,0
2011-01-24,24.035,24.16,23.801,24.035,118230,0
2011-01-25,24.004,24.348,23.908,24.282,133755,0
2011-01-26,24.348,24.604,24.193,24.319,133560,0
2011-01-27,24.04,24.04,23.504,23.908,74439,0
2011-01-28,24.035,24.218,23.656,23.995,42935,0
2011-01-31,24.12,24.248,23.933,24.114,45540,0
2011-02-01,24.071,24.198,23.743,23.868,93959,0
2011-02-02,23.754,23.877,23.719,23.839,27696,0
2011-02-03,24.026,24.193,23.725,24.193,47916,0
2011-02-04,24.071,24.244,24.004,24.204,28194,0
2011-02-07,24.328,24.348,23.888,24.093,82786,0
2011-02-08,24.155,24.348,23.958,24.253,50588,0
2011-02-09,24.253,24.287,24.071,24.116,184546,0
2011-02-10,24.11,24.149,24.035,24.085,35578,0
2011-02-11,23.754,24.445,23.719,24.427,44508,0
2011-02-14,24.509,25.566,24.389,25.172,77691,0
2011-02-15,25.116,25.254,24.976,25.116,51220,0
2011-02-16,25.116,25.165,25.045,25.096,32739,0
2011-02-18,25.045,25.412,24.728,25.192,110315,0
2011-02-22,25.205,25.312,24.477,24.824,89018,0
2011-02-23,24.61,24.849,24.18,24.376,69389,0
2011-02-24,24.469,24.945,24.405,24.667,113704,0
2011-02-25,24.906,25.736,24.875,24.926,110213,0
2011-02-28,25.137,25.599,24.899,25.157,205470,0
2011-03-01,25.487,25.487,24.772,24.933,75877,0
2011-03-02,24.982,25.274,24.616,25.027,75862,0
2011-03-03,25.211,25.68,25.015,25.298,104980,0
2011-03-04,25.388,25.388,25.116,25.242,32005,0
2011-03-07,25.199,25.298,24.9,25.222,33278,0
2011-03-08,25.268,25.427,24.945,25.274,42436,0
2011-03-09,25.248,25.298,24.395,24.503,49300,0
2011-03-10,24.477,24.477,21.383,22.94,376544,0
2011-03-11,22.819,23.263,22.718,22.985,99712,0
2011-03-14,23.075,23.446,22.135,23.401,174097,0
2011-03-15,23.282,23.314,22.142,22.207,131240,0
2011-03-16,22.199,22.644,22.188,22.282,116614,0
2011-03-17,22.442,22.855,22.36,22.649,59596,0
2011-03-18,23.075,23.585,22.928,23.314,80105,0
2011-03-21,23.533,23.627,22.966,22.977,56848,0
2011-03-22,23.053,23.091,22.774,22.896,58356,0
2011-03-23,22.946,23.066,22.795,22.865,27061,0
2011-03-24,22.896,23.137,22.819,22.959,35669,0
2011-03-25,22.97,23.325,22.97,23.242,33051,0
2011-03-28,23.289,23.395,22.839,22.946,49467,0
2011-03-29,23.218,23.238,22.78,22.78,35514,0
2011-03-30,22.803,22.928,22.774,22.78,31750,0
2011-03-31,22.77,23.036,22.77,22.975,34216,0
2011-04-01,23.148,23.276,22.839,22.839,27804,0
2011-04-04,22.819,23.002,22.819,22.876,22482,0
2011-04-05,22.843,22.843,22.484,22.663,91053,0
2011-04-06,22.706,23.043,22.681,22.847,39956,0
2011-04-07,22.907,22.919,22.783,22.866,23045,0
2011-04-08,22.881,23.144,22.843,22.901,52416,0
2011-04-11,22.908,23.081,22.865,22.883,42469,0
2011-04-12,22.783,22.99,22.783,22.907,51959,0
2011-04-13,22.933,23.591,22.933,23.18,37022,0
2011-04-14,23.087,23.307,22.896,22.977,41360,0
2011-04-15,23.047,23.355,22.926,23.158,54086,0
2011-04-18,23.105,23.151,22.881,23.008,37658,0
2011-04-19,23.125,23.312,23.125,23.291,62384,0
2011-04-20,23.562,23.774,23.4,23.562,65218,0
2011-04-21,23.619,23.813,23.517,23.639,45964,0
2011-04-25,23.4,23.646,23.291,23.608,67860,0
2011-04-26,23.677,23.896,23.39,23.415,61267,0
2011-04-27,23.441,23.441,23.125,23.144,36275,0
2011-04-28,23.092,23.279,23.082,23.209,22981,0
2011-04-29,23.203,23.295,23.175,23.19,31708,0
2011-05-02,23.19,23.466,22.938,23.158,97018,0
2011-05-03,23.105,23.138,22.874,23.016,58928,0
2011-05-04,22.894,23.273,22.039,22.513,150045,0
2011-05-05,22.374,22.494,21.608,21.915,96907,0
2011-05-06,22.198,22.771,21.967,22.477,77796,0
2011-05-09,22.501,22.774,22.442,22.592,34308,0
2011-05-10,22.753,23.053,22.739,22.855,32049,0
2011-05-11,22.855,23.043,22.578,22.753,36762,0
2011-05-12,22.623,22.623,22.173,22.379,59667,0
2011-05-13,22.295,22.391,21.82,22.109,71296,0
2011-05-16,21.923,21.923,21.053,21.639,288773,0
2011-05-17,21.615,21.654,21.092,21.478,122906,0
2011-05-18,21.512,22.007,21.331,21.936,97355,0
2011-05-19,22.074,22.332,21.864,21.942,78642,0
2011-05-20,21.959,22.316,21.959,22.074,37506,0
2011-05-23,21.594,21.993,21.229,21.915,66447,0
2011-05-24,21.974,22.644,21.942,21.999,35865,0
2011-05-25,22.017,22.269,21.993,22.122,18255,0
2011-05-26,22.205,22.454,22.198,22.346,16656,0
2011-05-27,22.494,22.806,22.352,22.352,38367,0
2011-05-31,22.616,22.806,22.151,22.324,47309,0
2011-06-01,22.368,22.507,21.98,22.039,28751,0
2011-06-02,22.276,22.469,21.89,21.89,29345,0
2011-06-03,21.17,21.931,21.156,21.832,69074,0
2011-06-06,21.736,21.78,21.531,21.57,34453,0
2011-06-07,21.704,21.704,21.241,21.381,30523,0
2011-06-08,21.44,21.478,21.229,21.369,27393,0
2011-06-09,21.381,21.531,21.15,21.486,31907,0
2011-06-10,21.253,21.62,21.253,21.62,20972,0
2011-06-13,21.684,22.066,21.639,21.704,26199,0
2011-06-14,21.879,21.879,21.555,21.704,26142,0
2011-06-15,21.542,21.698,21.414,21.632,51191,0
2011-06-16,21.707,21.863,21.3,21.393,29558,0
2011-06-17,21.542,21.542,21.253,21.454,45258,0
2011-06-20,21.542,21.542,21.298,21.454,26198,0
2011-06-21,21.504,21.672,21.389,21.672,34386,0
2011-06-22,21.615,21.795,21.536,21.756,21017,0
2011-06-23,21.608,21.959,21.497,21.954,34992,0
2011-06-24,21.98,22.167,21.62,22.16,17518,0
2011-06-27,22.155,22.213,22.024,22.109,27493,0
2011-06-28,22.128,22.391,22.128,22.213,13058,0
2011-06-29,22.346,22.649,22.346,22.521,12621,0
2011-06-30,22.614,22.635,22.39,22.451,21606,0
2011-07-01,22.563,22.602,22.456,22.495,22317,0
2011-07-05,22.635,22.701,22.516,22.648,21980,0
2011-07-06,22.701,22.701,22.456,22.589,28014,0
2011-07-07,22.792,22.792,22.563,22.563,19920,0
2011-07-08,22.555,22.653,22.543,22.653,52140,0
2011-07-11,22.546,22.628,22.54,22.565,22147,0
2011-07-12,22.509,22.693,22.509,22.602,30832,0
2011-07-13,22.708,23.42,22.637,22.945,72695,0
2011-07-14,23.024,23.42,23.024,23.241,68211,0
2011-07-15,23.387,23.95,22.968,23.126,108273,0
2011-07-18,23.266,23.266,22.798,22.822,96446,0
2011-07-19,22.988,23.381,22.988,23.191,49237,0
2011-07-20,23.165,23.433,22.988,23.308,35272,0
2011-07-21,23.372,24.106,23.17,23.964,81705,0
2011-07-22,24.1,24.113,23.68,23.964,25325,0
2011-07-25,23.87,24.113,23.473,23.733,49564,0
2011-07-26,23.772,24.003,23.484,23.49,111445,0
2011-07-27,23.473,23.473,22.524,22.962,108322,0
2011-07-28,22.792,23.075,22.707,22.896,24877,0
2011-07-29,22.782,22.897,22.525,22.789,24523,0
2011-08-01,23.45,23.45,22.896,23.028,49880,0
2011-08-02,23,23.223,22.823,22.857,24632,0
2011-08-03,22.767,22.811,21.98,22.479,43141,0
2011-08-04,22.412,22.739,21.98,22.479,85517,0
2011-08-05,22.375,22.653,20.383,22.032,130227,0
2011-08-08,21.717,21.836,19.755,21.333,156990,0
2011-08-09,21.529,22.243,19.396,21.333,188722,0
2011-08-10,21.413,21.445,20.3,21.124,103321,0
2011-08-11,21.85,22.175,20.718,21.038,86038,0
2011-08-12,21.131,21.436,20.986,21.137,82280,0
2011-08-15,21.569,21.686,20.279,21.393,175039,0
2011-08-16,21.261,21.424,21.155,21.294,28275,0
2011-08-17,21.267,21.777,21.267,21.739,27373,0
2011-08-18,21.529,21.626,21.208,21.424,63984,0
2011-08-19,21.229,22.06,21.229,21.804,117921,0
2011-08-22,22.256,22.256,21.372,21.655,88552,0
2011-08-23,22.098,23.597,21.993,22.57,80756,0
2011-08-24,22.642,22.662,22.268,22.405,16980,0
2011-08-25,22.433,22.76,21.966,22.211,84269,0
2011-08-26,22.077,22.236,21.931,22.084,8191,0
2011-08-29,22.352,22.555,22.171,22.327,23928,0
2011-08-30,22.222,22.392,22.202,22.352,13593,0
2011-08-31,22.438,22.495,22.104,22.184,11070,0
2011-09-01,22.136,22.275,21.966,21.974,28770,0
2011-09-02,22.532,22.532,21.598,21.856,81039,0
2011-09-06,21.601,21.601,20.974,21.372,75438,0
2011-09-07,21.583,21.624,21.486,21.513,24886,0
2011-09-08,21.503,21.58,21.229,21.418,18681,0
2011-09-09,21.354,21.745,21.229,21.247,25310,0
2011-09-12,21.247,21.529,20.771,21.056,41876,0
2011-09-13,21.044,21.667,20.902,21.038,26034,0
2011-09-14,21.15,21.221,20.804,20.993,27214,0
2011-09-15,20.933,21.169,20.822,21.096,35174,0
2011-09-16,21.124,21.202,20.788,20.836,13603,0
2011-09-19,20.771,20.913,20.664,20.782,27715,0
2011-09-20,20.947,21.287,20.658,20.811,31049,0
2011-09-21,20.743,20.974,20.658,20.658,22013,0
2011-09-22,20.535,20.658,19.783,20.103,88459,0
2011-09-23,19.94,20.451,19.94,20.37,21267,0
2011-09-26,20.377,20.417,20.07,20.162,27743,0
2011-09-27,20.261,21.09,20.155,20.481,72334,0
2011-09-28,20.933,21.906,20.908,20.967,119906,0
2011-09-29,21.056,21.686,21.049,21.155,45716,0
2011-09-30,21.187,21.698,21.187,21.544,41395,0
2011-10-03,21.404,21.717,21.155,21.354,40599,0
2011-10-04,21.12,21.637,20.478,21.219,87091,0
2011-10-05,21.419,21.91,21.18,21.613,58426,0
2011-10-06,21.657,21.971,20.606,21.519,48648,0
2011-10-07,21.565,22.212,20.9,21.24,65587,0
2011-10-10,21.241,22.15,21.241,21.85,34282,0
2011-10-11,21.884,22.175,21.725,21.784,64440,0
2011-10-12,21.931,22.275,21.931,22.243,28658,0
2011-10-13,22.275,22.375,21.889,22.281,25300,0
2011-10-14,22.342,22.797,22.245,22.629,60439,0
2011-10-17,22.589,22.823,22.119,22.301,36892,0
2011-10-18,22.412,22.876,22.243,22.838,66809,0
2011-10-19,22.93,23.753,22.563,23.549,91864,0
2011-10-20,24.141,24.141,23.142,23.482,71761,0
2011-10-21,23.596,23.669,23.183,23.454,54319,0
2011-10-24,23.549,23.715,23.454,23.47,36468,0
2011-10-25,23.669,23.669,23.248,23.355,40665,0
2011-10-26,23.616,23.814,23.435,23.657,57044,0
2011-10-27,24.141,24.214,23.529,23.842,58300,0
2011-10-28,23.715,23.909,23.482,23.888,37261,0
2011-10-31,23.574,23.882,23.428,23.583,60129,0
2011-11-01,23.277,23.562,22.675,23.248,67723,0
2011-11-02,23.137,23.574,22.822,22.883,26237,0
2011-11-03,22.675,23.401,22.212,22.47,59020,0
2011-11-04,22.563,22.563,22.045,22.298,27739,0
2011-11-07,22.066,22.696,22.066,22.696,52773,0
2011-11-08,22.066,22.278,20.967,20.967,267674,0
2011-11-09,20.801,21.027,20.634,20.932,136370,0
2011-11-10,21.065,21.486,20.967,21.28,38620,0
2011-11-11,21.333,21.926,21.333,21.699,42314,0
2011-11-14,21.677,21.725,21.513,21.618,25193,0
2011-11-15,21.699,21.699,21.312,21.519,53494,0
2011-11-16,21.452,21.739,21.452,21.524,43695,0
2011-11-17,21.452,21.583,21.299,21.486,114974,0
2011-11-18,21.645,21.677,21.339,21.394,12303,0
2011-11-21,21.199,21.299,20.634,20.96,103766,0
2011-11-22,20.967,21.139,20.731,20.872,32183,0
2011-11-23,20.738,20.774,20.641,20.641,20086,0
2011-11-25,20.647,20.654,20.641,20.641,2062,0
2011-11-28,20.731,20.94,20.461,20.587,38446,0
2011-11-29,20.641,20.893,20.467,20.472,41152,0
2011-11-30,21.109,21.109,20.324,20.463,86482,0
2011-12-01,20.302,20.402,19.969,19.969,84374,0
2011-12-02,19.969,20.408,19.969,20.359,48911,0
2011-12-05,20.359,20.432,20.135,20.16,65516,0
2011-12-06,20.251,20.276,20.136,20.209,52405,0
2011-12-07,20.302,20.774,20.168,20.567,45935,0
2011-12-08,20.526,20.819,20.28,20.801,47138,0
2011-12-09,20.801,21.219,20.727,21.12,31128,0
2011-12-12,21.18,21.252,20.814,21.058,20304,0
2011-12-13,21.146,21.252,20.839,20.952,22751,0
2011-12-14,20.833,20.967,20.666,20.927,36811,0
2011-12-15,20.814,21.087,20.774,20.858,21933,0
2011-12-16,21.092,21.092,20.731,20.754,15228,0
2011-12-19,20.761,21.012,20.666,20.721,37713,0
2011-12-20,20.641,20.946,20.634,20.879,12497,0
2011-12-21,20.94,21.346,20.754,21.333,37546,0
2011-12-22,21.354,21.95,21.245,21.845,25508,0
2011-12-23,21.751,22.509,21.413,22.011,59771,0
2011-12-27,22.011,22.011,21.654,21.685,20655,0
2011-12-28,21.739,22.005,21.739,21.811,30985,0
2011-12-29,21.771,22.104,21.739,21.971,36013,0
2011-12-30,21.964,22.495,21.897,22.365,54306,0
2012-01-03,22.556,22.774,22.378,22.684,42084,0
2012-01-04,22.684,23.137,22.571,22.969,42027,0
2012-01-05,22.629,23.122,22.611,22.876,30828,0
2012-01-06,23.083,23.083,22.735,22.912,38437,0
2012-01-09,22.897,23.203,22.611,22.863,48973,0
2012-01-10,23.089,23.095,22.903,23.002,24331,0
2012-01-11,22.961,23.177,22.595,22.595,61187,0
2012-01-12,22.817,22.94,22.683,22.94,26044,0
2012-01-13,22.961,22.961,22.573,22.901,46952,0
2012-01-17,22.961,23.083,22.744,22.981,50893,0
2012-01-18,23.095,23.109,22.961,22.967,45180,0
2012-01-19,23.131,23.224,23.029,23.15,38788,0
2012-01-20,23.035,23.224,23.035,23.061,15873,0
2012-01-23,23.131,23.279,23.095,23.205,88914,0
2012-01-24,23.259,23.36,23.131,23.265,66901,0
2012-01-25,23.442,23.448,23.131,23.388,98824,0
2012-01-26,23.408,23.59,23.36,23.47,53544,0
2012-01-27,23.448,23.76,23.367,23.463,72813,0
2012-01-30,23.388,23.713,23.388,23.618,79916,0
2012-01-31,23.683,23.728,23.312,23.627,65829,0
2012-02-01,23.504,23.875,23.504,23.699,57173,0
2012-02-02,23.516,23.828,23.509,23.678,29565,0
2012-02-03,23.72,23.942,23.476,23.752,47810,0
2012-02-06,23.801,23.801,23.551,23.72,17426,0
2012-02-07,23.752,23.868,23.557,23.708,46273,0
2012-02-08,23.813,23.929,23.638,23.91,103197,0
2012-02-09,23.903,24.044,23.76,23.997,56856,0
2012-02-10,23.99,24.044,23.821,23.923,47575,0
2012-02-13,24.058,24.186,23.903,24.086,30287,0
2012-02-14,23.997,24.167,23.875,23.972,14470,0
2012-02-15,24.146,24.153,23.976,24.01,23928,0
2012-02-16,24.024,24.2,23.99,24.01,29259,0
2012-02-17,24.112,24.186,23.855,23.965,39933,0
2012-02-21,24.058,24.174,23.752,23.767,38059,0
2012-02-22,23.728,23.957,23.57,23.868,106076,0
2012-02-23,23.733,23.929,23.551,23.813,38806,0
2012-02-24,23.813,23.916,23.684,23.72,22462,0
2012-02-27,23.72,23.855,23.692,23.774,25123,0
2012-02-28,23.821,23.821,23.618,23.652,27876,0
2012-02-29,23.616,23.837,23.54,23.54,28607,0
2012-03-01,23.684,23.72,23.354,23.408,57433,0
2012-03-02,23.529,23.708,23.292,23.292,63804,0
2012-03-05,23.544,23.544,23.043,23.077,70576,0
2012-03-06,23.102,23.109,22.811,23.029,58798,0
2012-03-07,22.953,23.708,22.947,23.544,35773,0
2012-03-08,23.684,23.72,23.3,23.388,31060,0
2012-03-09,23.367,23.583,23.348,23.488,21149,0
2012-03-12,23.388,23.672,23.305,23.509,36560,0
2012-03-13,23.509,23.607,23.388,23.442,34983,0
2012-03-14,23.143,23.59,23.143,23.454,27527,0
2012-03-15,23.381,23.536,23.251,23.509,22712,0
2012-03-16,23.583,23.583,23.244,23.463,35178,0
2012-03-19,23.516,23.672,23.372,23.672,45585,0
2012-03-20,23.551,23.72,23.551,23.624,30745,0
2012-03-21,23.618,23.684,23.279,23.496,27251,0
2012-03-22,23.372,23.72,23.287,23.645,32439,0
2012-03-23,23.529,23.72,23.36,23.678,26929,0
2012-03-26,23.692,23.774,23.523,23.708,40885,0
2012-03-27,23.611,23.862,23.516,23.801,75003,0
2012-03-28,23.684,23.835,23.618,23.72,23079,0
2012-03-29,23.607,23.72,23.607,23.713,19218,0
2012-03-30,23.719,23.719,23.423,23.557,20439,0
2012-04-02,23.72,23.72,23.607,23.708,38627,0
2012-04-03,23.72,23.72,23.54,23.683,26289,0
2012-04-04,23.555,23.65,23.555,23.622,9219,0
2012-04-05,23.683,23.728,23.65,23.72,23131,0
2012-04-09,23.4,23.708,23.394,23.618,18385,0
2012-04-10,23.684,23.72,23.319,23.319,34119,0
2012-04-11,23.4,23.59,23.123,23.143,38330,0
2012-04-12,23.211,23.394,23.048,23.054,37461,0
2012-04-13,23.043,23.354,22.967,22.967,50679,0
2012-04-16,23.095,23.143,22.831,23.043,26524,0
2012-04-17,23.043,23.049,22.891,23.036,47958,0
2012-04-18,22.995,23.519,22.973,23.449,79985,0
2012-04-19,23.609,23.659,23.416,23.484,18792,0
2012-04-20,23.519,23.666,23.422,23.499,27810,0
2012-04-23,23.56,23.72,23.382,23.443,24591,0
2012-04-24,23.643,23.843,23.484,23.753,85700,0
2012-04-25,24.043,24.043,23.547,23.739,73959,0
2012-04-26,23.65,23.707,23.036,23.367,47878,0
2012-04-27,23.484,23.595,23.146,23.443,54586,0
2012-04-30,23.502,23.612,23.367,23.534,28675,0
2012-05-01,23.436,23.774,23.422,23.76,59064,0
2012-05-02,23.622,23.802,23.622,23.802,13780,0
2012-05-03,23.739,23.802,23.202,23.519,33016,0
2012-05-04,23.409,23.478,22.953,22.981,43090,0
2012-05-07,22.953,23.285,22.884,23.126,34403,0
2012-05-08,23.463,23.783,23.024,23.395,43657,0
2012-05-09,23.532,23.643,23.001,23.001,23286,0
2012-05-10,23.085,23.34,22.685,22.746,39720,0
2012-05-11,22.628,22.877,21.304,22.043,119022,0
2012-05-14,21.89,21.98,21.317,21.594,79745,0
2012-05-15,21.627,21.656,21.262,21.4,33657,0
2012-05-16,21.324,21.691,21.324,21.56,57417,0
2012-05-17,21.552,21.552,21.206,21.317,26382,0
2012-05-18,21.291,21.373,20.628,20.883,82689,0
2012-05-21,21.046,21.241,20.635,20.973,102364,0
2012-05-22,20.91,21.36,20.91,21.297,57857,0
2012-05-23,21.061,21.395,21.053,21.377,63919,0
2012-05-24,21.496,21.552,21.187,21.456,43653,0
2012-05-25,21.407,21.877,21.407,21.877,48629,0
2012-05-29,21.973,21.98,21.752,21.903,56596,0
2012-05-30,21.745,21.89,21.421,21.634,11410,0
2012-05-31,21.738,21.809,21.422,21.765,39323,0
2012-06-01,21.524,21.608,21.386,21.483,61762,0
2012-06-04,21.254,21.56,20.91,21.241,97422,0
2012-06-05,21.276,21.434,21.151,21.283,52968,0
2012-06-06,21.476,21.483,21.166,21.201,75887,0
2012-06-07,21.552,21.552,21.174,21.291,39928,0
2012-06-08,21.373,21.65,21.283,21.324,42094,0
2012-06-11,21.579,22.082,21.053,22.082,82946,0
2012-06-12,22.111,22.111,21.675,21.934,42172,0
2012-06-13,22.027,22.065,21.787,22.021,20570,0
2012-06-14,21.822,22.001,21.594,21.951,26274,0
2012-06-15,21.779,21.945,21.594,21.594,30525,0
2012-06-18,21.496,21.594,21.201,21.31,30232,0
2012-06-19,21.213,21.951,21.174,21.698,44173,0
2012-06-20,21.8,22.065,21.745,21.926,45567,0
2012-06-21,21.917,21.98,21.787,21.809,38209,0
2012-06-22,21.85,22.001,21.739,21.939,81679,0
2012-06-25,21.966,22.035,21.842,22.009,44444,0
2012-06-26,22.014,22.235,22.001,22.173,63124,0
2012-06-27,22.235,22.496,22.167,22.496,51219,0
2012-06-28,22.496,22.496,22.153,22.462,95029,0
2012-06-29,22.496,23.257,22.436,22.953,105005,0
2012-07-02,23.097,23.291,22.967,23.119,51747,0
2012-07-03,23.234,23.325,23.149,23.325,18122,0
2012-07-05,23.191,24.118,23.191,23.739,62639,0
2012-07-06,23.57,23.999,23.277,23.95,14214,0
2012-07-09,24.043,24.154,23.588,24.154,27923,0
2012-07-10,24.154,24.36,24.037,24.175,26212,0
2012-07-11,24.255,24.437,23.981,24.36,29101,0
2012-07-12,24.329,24.375,23.677,23.961,38924,0
2012-07-13,23.942,24.419,23.816,24.006,28256,0
2012-07-16,24.451,24.451,23.807,23.837,80857,0
2012-07-17,23.978,24.468,23.973,24.364,36858,0
2012-07-18,24.449,24.631,23.824,23.978,50771,0
2012-07-19,24.125,24.765,24.104,24.709,40975,0
2012-07-20,24.673,24.709,24.497,24.652,26898,0
2012-07-23,24.539,24.991,24.483,24.842,48761,0
2012-07-24,24.991,25.031,24.864,24.997,29314,0
2012-07-25,25.031,25.031,24.293,24.603,36374,0
2012-07-26,24.753,25.536,24.468,25.361,58427,0
2012-07-27,25.264,25.811,24.933,25.776,80125,0
2012-07-30,25.686,25.686,24.991,25.277,27323,0
2012-07-31,25.144,25.524,24.966,25.277,20957,0
2012-08-01,25.297,25.622,25.018,25.494,26839,0
2012-08-02,25.361,25.776,25.361,25.711,39427,0
2012-08-03,25.776,25.811,25.481,25.704,19896,0
2012-08-06,25.887,26.336,25.524,26.196,83277,0
2012-08-07,26.352,26.654,25.768,25.917,64375,0
2012-08-08,25.922,26.163,25.285,25.432,71559,0
2012-08-09,25.292,26.107,25.229,25.614,84505,0
2012-08-10,25.711,26.12,25.536,25.622,38331,0
2012-08-13,25.748,25.96,25.461,25.776,32236,0
2012-08-14,25.91,26.499,25.784,25.928,66416,0
2012-08-15,25.938,26.303,25.742,25.91,41533,0
2012-08-16,26.126,26.331,25.784,25.917,26626,0
2012-08-17,26.163,26.234,25.566,25.566,50551,0
2012-08-20,25.481,25.96,25.353,25.494,45512,0
2012-08-21,25.7,25.847,25.353,25.494,37587,0
2012-08-22,25.501,25.811,25.494,25.727,28623,0
2012-08-23,25.704,25.704,25.353,25.353,42524,0
2012-08-24,25.461,25.686,25.353,25.432,27735,0
2012-08-27,25.41,25.643,25.353,25.396,29832,0
2012-08-28,25.469,25.501,24.897,25.003,51916,0
2012-08-29,24.933,25.319,24.624,25.068,47506,0
2012-08-30,25.165,25.165,24.877,25.003,26954,0
2012-08-31,25.136,25.792,24.792,25.663,42915,0
2012-09-04,25.811,25.847,25.292,25.426,36164,0
2012-09-05,25.417,25.426,24.941,25.074,32957,0
2012-09-06,25.136,25.656,25.059,25.53,38014,0
2012-09-07,25.587,26.336,25.461,26.019,35819,0
2012-09-10,25.881,26.234,25.67,25.978,72397,0
2012-09-11,25.917,25.917,25.426,25.518,30859,0
2012-09-12,25.524,25.881,25.396,25.461,26354,0
2012-09-13,25.811,26.12,25.549,25.566,42290,0
2012-09-14,25.587,26.176,25.292,25.518,86499,0
2012-09-17,25.361,25.847,25.285,25.417,108639,0
2012-09-18,25.487,25.566,25.185,25.426,88750,0
2012-09-19,25.549,25.72,25.206,25.622,55126,0
2012-09-20,25.524,26.308,25.524,26.296,50127,0
2012-09-21,26.259,26.677,25.65,26.677,63388,0
2012-09-24,26.605,27.04,25.839,26.682,67855,0
2012-09-25,26.695,27.04,26.618,26.95,34963,0
2012-09-26,27.077,27.207,26.695,27.189,49576,0
2012-09-27,27.181,27.189,26.654,27.181,53184,0
2012-09-28,26.88,27.104,26.618,26.688,28445,0
2012-10-01,26.934,27.077,26.654,26.838,25012,0
2012-10-02,27.033,27.033,26.548,26.548,36188,0
2012-10-03,26.591,26.752,26.282,26.409,39275,0
2012-10-04,26.336,26.654,26.12,26.331,39055,0
2012-10-05,26.393,26.651,25.436,25.557,50255,0
2012-10-08,25.426,26.107,25.426,26.013,30892,0
2012-10-09,26.134,26.409,25.711,25.953,46602,0
2012-10-10,25.824,26.12,25.334,25.63,22482,0
2012-10-11,25.686,25.938,25.558,25.58,21474,0
2012-10-12,25.686,25.91,25.334,25.549,24462,0
2012-10-15,25.469,25.587,25.368,25.587,21761,0
2012-10-16,25.748,26.688,25.656,26.64,38281,0
2012-10-17,26.695,26.88,26.211,26.52,28785,0
2012-10-18,26.659,26.973,26.336,26.336,13336,0
2012-10-19,26.618,26.759,26.409,26.485,16919,0
2012-10-22,27.027,27.027,25.656,26.219,55255,0
2012-10-23,26.068,26.068,25.494,25.518,36892,0
2012-10-24,25.501,25.839,25.469,25.469,21552,0
2012-10-25,25.481,26.044,25.461,25.474,49702,0
2012-10-26,25.461,25.606,24.933,25.214,54399,0
2012-10-31,25.565,25.664,25.091,25.43,31660,0
2012-11-01,25.479,26.003,25.128,25.565,23377,0
2012-11-02,25.737,25.801,24.721,24.886,42743,0
2012-11-05,24.642,24.913,24.254,24.642,47276,0
2012-11-06,25.206,25.814,24.935,25.508,31307,0
2012-11-07,25.523,26.028,24.386,24.404,45718,0
2012-11-08,24.428,25.042,23.897,24.035,53259,0
2012-11-09,23.891,24.262,23.376,23.599,93872,0
2012-11-12,23.562,23.734,23.184,23.29,69460,0
2012-11-13,23.191,23.29,23.147,23.262,34484,0
2012-11-14,23.297,23.747,23.29,23.72,28433,0
2012-11-15,23.532,23.532,22.534,23.119,61616,0
2012-11-16,23.147,24.671,22.718,24.565,58452,0
2012-11-19,24.671,25.729,24.386,24.727,73188,0
2012-11-20,24.428,25.307,24.249,24.532,63907,0
2012-11-21,24.354,24.776,24.22,24.57,16194,0
2012-11-23,24.532,25.128,24.532,24.886,14426,0
2012-11-26,24.886,24.886,24.169,24.532,34231,0
2012-11-27,24.492,25.177,24.492,25.163,19968,0
2012-11-28,25.143,25.35,24.843,25.021,18803,0
2012-11-29,25.134,25.271,24.864,24.864,28044,0
2012-11-30,24.742,25.1,24.727,24.835,19611,0
2012-12-03,24.927,25.243,24.892,25.014,31504,0
2012-12-04,24.985,25.515,24.985,25.343,83229,0
2012-12-05,25.515,25.515,24.532,25.234,19177,0
2012-12-06,25.056,25.387,24.592,25.065,24689,0
2012-12-07,25.134,25.457,24.671,25.257,19331,0
2012-12-10,25.084,25.387,24.962,25.25,25551,0
2012-12-11,25.184,25.457,24.872,25.091,20791,0
2012-12-12,25.006,25.091,24.532,24.733,23832,0
2012-12-13,24.678,24.678,24.347,24.449,29575,0
2012-12-14,24.313,24.62,24.177,24.354,38900,0
2012-12-17,24.469,24.636,24.313,24.592,31444,0
2012-12-18,24.626,25.184,24.462,25.184,24309,0
2012-12-19,24.978,25.745,24.978,25.745,16633,0
2012-12-20,25.852,26.517,25.837,26.315,49952,0
2012-12-21,26.173,26.744,26.01,26.565,38151,0
2012-12-24,26.887,26.995,26.466,26.722,37585,0
2012-12-26,26.881,27.438,26.823,27.202,60843,0
2012-12-27,27.409,27.409,26.537,26.909,34384,0
2012-12-28,27.102,27.115,26.815,26.815,46176,0
2012-12-31,26.551,27.531,26.551,27.153,77342,0
2013-01-02,27.638,28.39,27.388,27.887,75380,0
2013-01-03,28.045,28.14,27.352,27.946,34859,0
2013-01-04,27.887,28.167,27.583,27.818,40585,0
2013-01-07,27.781,28.066,27.595,27.831,31788,0
2013-01-08,28.033,28.239,27.879,28.239,49932,0
2013-01-09,28.246,28.733,28.09,28.41,80279,0
2013-01-10,28.504,28.961,28.418,28.669,44658,0
2013-01-11,28.627,28.926,28.54,28.776,82607,0
2013-01-14,28.432,29.047,28.432,28.946,50642,0
2013-01-15,28.869,29.282,28.739,29.248,66013,0
2013-01-16,29.248,29.89,28.975,29.434,34468,0
2013-01-17,29.319,29.476,28.746,29.047,61517,0
2013-01-18,29.018,29.018,28.418,28.797,54809,0
2013-01-22,28.797,29.462,28.797,29.361,34231,0
2013-01-23,29.577,29.712,29.355,29.647,37199,0
2013-01-24,29.812,29.84,28.926,29.161,33828,0
2013-01-25,29.01,29.525,29.004,29.312,39162,0
2013-01-28,29.427,29.712,29.319,29.512,48101,0
2013-01-29,29.476,29.854,29.142,29.854,42048,0
2013-01-30,29.854,30.035,29.426,30.027,19427,0
2013-01-31,29.911,29.947,29.499,29.947,45498,0
2013-02-01,30.129,30.129,29.387,29.715,39581,0
2013-02-04,29.854,29.961,29.644,29.934,42076,0
2013-02-05,29.926,30.051,29.745,29.837,22530,0
2013-02-06,29.947,30.042,29.606,29.926,35994,0
2013-02-07,29.998,30.143,29.707,29.779,61686,0
2013-02-08,29.73,29.985,29.526,29.796,30666,0
2013-02-11,29.758,30.143,29.648,30.136,61129,0
2013-02-12,29.939,32.236,29.939,32.038,61850,0
2013-02-13,32.164,32.2,30.217,31.226,113608,0
2013-02-14,30.87,31.574,30.784,31.247,29277,0
2013-02-15,31.305,31.337,30.761,30.935,31344,0
2013-02-19,30.753,31.196,30.753,31.001,30721,0
2013-02-20,31.159,31.348,31.024,31.285,43013,0
2013-02-21,31.138,31.285,30.202,31.168,75457,0
2013-02-22,31.095,31.22,30.366,31.03,38419,0
2013-02-25,31.103,31.226,30.955,31.176,22627,0
2013-02-26,31.226,32.424,31.176,31.966,41487,0
2013-02-27,32.171,33.223,31.953,32.948,48874,0
2013-02-28,32.693,33.421,32.474,33.268,38056,0
2013-03-01,33.218,34.103,33.194,33.798,52419,0
2013-03-04,34.138,34.596,34.008,34.138,52261,0
2013-03-05,34.282,34.282,33.869,34.18,31699,0
2013-03-06,34.248,34.248,33.194,33.318,33123,0
2013-03-07,32.141,33.057,31.96,33.057,61931,0
2013-03-08,33.318,34.138,33.166,34.081,42519,0
2013-03-11,34.138,34.18,33.507,34.18,39180,0
2013-03-12,33.934,34.749,33.934,34.443,39024,0
2013-03-13,34.501,34.501,33.869,34.05,17483,0
2013-03-14,34.095,34.277,33.775,33.869,21736,0
2013-03-15,33.775,33.956,32.542,32.542,102145,0
2013-03-18,32.519,32.873,32.373,32.73,70019,0
2013-03-19,32.99,34.211,32.757,34.211,44467,0
2013-03-20,34.087,34.429,33.643,34.05,28357,0
2013-03-21,34.015,34.436,33.811,34.306,21045,0
2013-03-22,34.48,34.865,34.319,34.792,24372,0
2013-03-25,35.295,35.715,35.183,35.658,44858,0
2013-03-26,35.344,36.395,35.344,36.39,39202,0
2013-03-27,35.993,36.835,35.794,36.835,55097,0
2013-03-28,36.472,36.877,36.26,36.854,36609,0
2013-04-01,36.5,36.578,35.084,35.909,150239,0
2013-04-02,35.884,36.215,35.737,35.737,51396,0
2013-04-03,35.737,35.941,33.963,33.963,78853,0
2013-04-04,33.725,34.138,33.057,33.246,66102,0
2013-04-05,33.274,33.274,32.433,32.73,62044,0
2013-04-08,32.954,34.865,32.83,34.8,55311,0
2013-04-09,35.09,36.026,34.865,35.562,67887,0
2013-04-10,35.591,35.641,35.301,35.35,41386,0
2013-04-11,35.51,35.518,34.959,35.032,42223,0
2013-04-12,34.843,35.242,34.683,35.104,51977,0
2013-04-15,35.11,35.475,34.299,34.306,27731,0
2013-04-16,34.501,35.025,34.501,35.003,33428,0
2013-04-17,34.719,35.214,34.719,34.944,13477,0
2013-04-18,35.148,35.183,34.725,35.11,16551,0
2013-04-19,35.11,35.301,34.865,35.044,20181,0
2013-04-22,35.084,35.49,34.872,35.258,53163,0
2013-04-23,35.126,35.532,35.119,35.295,23402,0
2013-04-24,35.135,35.62,34.938,35.119,38201,0
2013-04-25,35.337,35.532,35.191,35.286,25961,0
2013-04-26,35.101,35.521,34.475,34.719,42748,0
2013-04-29,35.108,35.258,34.682,35.095,25227,0
2013-04-30,35.133,35.258,35.015,35.258,26611,0
2013-05-01,35.043,35.323,33.572,33.572,64446,0
2013-05-02,33.827,33.977,33.424,33.476,35236,0
2013-05-03,33.454,34.389,33.454,33.968,9903,0
2013-05-06,34.065,34.13,33.902,34.13,26448,0
2013-05-07,34.998,34.998,34.345,34.345,24735,0
2013-05-08,34.556,35.713,34.556,35.573,28815,0
2013-05-09,34.874,35.603,34.756,35.146,41401,0
2013-05-10,35.307,35.623,35.205,35.33,83964,0
2013-05-13,35.095,35.146,34.898,35.05,22633,0
2013-05-14,34.816,34.963,33.931,33.968,34375,0
2013-05-15,33.968,34.381,33.643,34.22,27280,0
2013-05-16,34.41,34.41,33.675,33.683,31612,0
2013-05-17,33.675,33.858,33.491,33.652,33455,0
2013-05-20,33.497,33.63,32.571,32.709,73915,0
2013-05-21,32.535,32.703,32.114,32.195,62852,0
2013-05-22,32.142,32.195,31.864,31.959,163179,0
2013-05-23,31.575,31.769,31.348,31.584,66315,0
2013-05-24,31.65,32.652,31.584,32.555,81592,0
2013-05-28,32.725,32.785,31.937,32.031,59448,0
2013-05-29,31.827,31.827,31.406,31.599,37884,0
2013-05-30,31.599,31.636,30.199,31.18,124544,0
2013-05-31,30.739,31.082,30.551,30.904,38201,0
2013-06-03,30.811,31.335,30.282,30.913,68401,0
2013-06-04,31.135,31.422,30.495,31.026,41616,0
2013-06-05,31.142,31.142,30.34,30.547,87528,0
2013-06-06,30.547,31.318,30.384,30.834,98428,0
2013-06-07,30.929,31.231,30.783,30.913,111837,0
2013-06-10,31.135,31.135,30.819,31.026,81705,0
2013-06-11,30.767,31.031,30.767,30.898,44247,0
2013-06-12,30.893,30.981,30.7,30.7,22247,0
2013-06-13,30.7,30.7,29.869,30.104,56263,0
2013-06-14,30.266,30.324,29.89,30.047,32653,0
2013-06-17,30.648,31.274,30.435,30.794,132940,0
2013-06-18,30.908,31.413,30.789,30.789,66765,0
2013-06-19,30.794,31.075,30.684,30.723,172533,0
2013-06-20,30.744,31.055,29.751,30.458,74323,0
2013-06-21,30.539,31.097,30.177,30.794,50672,0
2013-06-24,30.893,30.893,29.779,29.914,66927,0
2013-06-25,30.266,30.464,29.935,30.199,39873,0
2013-06-26,30.236,30.794,30.177,30.451,39908,0
2013-06-27,30.731,31.311,30.731,30.988,55754,0
2013-06-28,31.112,31.754,30.282,30.847,53529,0
2013-07-01,31.282,31.413,30.547,30.804,50791,0
2013-07-02,30.731,31.959,30.731,30.908,95810,0
2013-07-03,31.061,31.274,30.847,30.913,16738,0
2013-07-05,31.575,31.643,30.413,30.952,56548,0
2013-07-08,31.011,31.224,30.84,30.944,63006,0
2013-07-09,31.187,32.031,31.061,32.031,34892,0
2013-07-10,31.65,32.106,31.245,31.245,62588,0
2013-07-11,31.575,31.782,31.107,31.505,40986,0
2013-07-12,31.465,31.709,31.191,31.191,46757,0
2013-07-15,31.465,32.106,31.282,31.988,672328,0
2013-07-16,32.754,32.887,32.386,32.754,64856,0
2013-07-17,33.049,33.246,32.474,32.658,65820,0
2013-07-18,32.976,33.572,32.754,33.226,50579,0
2013-07-19,31.855,32.135,31.716,31.887,1115521,0
2013-07-22,31.959,31.996,31.769,31.887,89769,0
2013-07-23,31.9,31.981,31.805,31.887,99001,0
2013-07-24,32.046,32.046,31.782,31.871,54368,0
2013-07-25,31.774,32.282,31.774,32.217,68066,0
2013-07-26,32.203,32.203,31.796,32.079,43776,0
2013-07-29,32.225,32.225,31.765,32.054,51651,0
2013-07-30,31.892,32.046,31.531,31.554,43561,0
2013-07-31,31.496,31.547,30.933,31.42,41817,0
2013-08-01,31.41,31.927,31.074,31.681,42170,0
2013-08-02,31.8,31.8,31.069,31.458,34118,0
2013-08-05,31.158,31.554,30.919,31.091,63125,0
2013-08-06,30.926,31.896,30.067,31.443,125959,0
2013-08-07,31.009,31.733,30.263,31.651,76296,0
2013-08-08,31.607,32.031,30.798,31.016,39226,0
2013-08-09,30.86,31.367,30.791,30.919,40366,0
2013-08-12,30.979,30.979,30.456,30.567,31753,0
2013-08-13,30.56,30.56,30.091,30.209,43720,0
2013-08-14,30.823,30.926,28.918,29.492,106776,0
2013-08-15,29.281,29.469,29.157,29.169,26793,0
2013-08-16,29.141,30.777,28.976,30.649,146991,0
2013-08-19,30.791,30.791,30.298,30.397,23687,0
2013-08-20,30.27,30.798,30.113,30.315,33837,0
2013-08-21,30.165,30.583,30.113,30.315,43486,0
2013-08-22,30.245,31.135,30.245,30.642,45847,0
2013-08-23,30.711,31.135,30.38,31.082,25460,0
2013-08-26,31.135,31.547,30.933,31.496,52466,0
2013-08-27,31.562,31.936,31.128,31.47,43242,0
2013-08-28,31.531,31.726,31.201,31.659,26554,0
2013-08-29,31.375,31.531,30.919,31.194,20422,0
2013-08-30,31.082,31.263,30.747,30.843,23602,0
2013-09-03,31.233,31.522,30.747,31.277,30473,0
2013-09-04,31.082,31.314,30.823,30.919,26346,0
2013-09-05,31.15,31.15,30.739,31.061,15500,0
2013-09-06,30.941,31.569,30.761,31.241,27905,0
2013-09-09,31.082,31.681,30.86,31.158,29787,0
2013-09-10,31.194,31.636,30.786,30.941,30127,0
2013-09-11,31.165,31.382,30.786,30.873,23446,0
2013-09-12,30.771,31.091,30.725,30.933,10571,0
2013-09-13,30.786,31.143,30.725,30.867,20556,0
2013-09-16,30.933,31.194,30.694,30.979,31777,0
2013-09-17,30.881,31.182,30.786,30.986,37793,0
2013-09-18,30.881,31.194,30.798,31.082,27965,0
2013-09-19,31.233,31.367,30.904,31.113,48287,0
2013-09-20,30.979,31.158,30.711,30.933,27384,0
2013-09-23,30.964,30.972,30.397,30.583,43102,0
2013-09-24,30.493,31.037,30.397,30.484,30792,0
2013-09-25,30.678,31.024,30.27,30.806,30865,0
2013-09-26,30.604,30.873,30.405,30.837,19490,0
2013-09-27,30.635,30.904,30.372,30.815,38294,0
2013-09-30,30.604,30.747,29.887,30.433,58438,0
2013-10-01,30.567,30.873,30.315,30.315,26633,0
2013-10-02,30.038,31.427,30.038,31.375,99086,0
2013-10-03,31.165,31.522,30.867,31.41,56038,0
2013-10-04,31.382,31.522,30.873,31.382,44378,0
2013-10-07,31.082,31.404,30.806,30.881,22955,0
2013-10-08,30.873,31.107,30.433,30.478,21607,0
2013-10-09,30.484,30.694,29.999,30.113,34763,0
2013-10-10,30.418,30.83,29.999,30.635,92828,0
2013-10-11,30.456,31.233,30.456,31.113,45651,0
2013-10-14,30.867,31.158,30.657,30.86,33050,0
2013-10-15,31.082,31.082,30.649,30.933,32308,0
2013-10-16,31.024,31.189,30.642,31.097,39233,0
2013-10-17,31.097,32.578,30.786,32.107,60082,0
2013-10-18,32.131,32.944,31.771,32.944,99244,0
2013-10-21,32.795,32.795,32.143,32.48,42398,0
2013-10-22,32.458,32.571,32.131,32.405,29993,0
2013-10-23,32.203,32.472,31.458,31.711,65874,0
2013-10-24,31.927,32.384,31.51,32.249,49825,0
2013-10-25,32.182,32.437,32.182,32.366,18717,0
2013-10-28,32.366,32.366,31.607,31.861,43522,0
2013-10-29,31.883,32.521,31.453,32.186,55047,0
2013-10-30,32.224,32.4,31.936,32.093,20854,0
2013-10-31,32.239,32.346,31.87,32.346,14911,0
2013-11-01,32.232,32.277,31.677,31.694,26168,0
2013-11-04,31.974,32.239,31.64,32.224,22659,0
2013-11-05,32.048,32.048,31.217,31.799,37391,0
2013-11-06,31.808,31.808,30.731,30.973,55920,0
2013-11-07,31.245,31.505,30.934,31.17,18975,0
2013-11-08,31.284,31.284,30.691,30.951,23231,0
2013-11-11,30.951,31.187,30.691,31.102,14282,0
2013-11-12,30.86,31.018,30.676,30.744,14953,0
2013-11-13,30.956,31.411,30.676,31.359,26653,0
2013-11-14,31.154,31.755,31.154,31.489,31493,0
2013-11-15,31.489,31.817,31.033,31.817,41563,0
2013-11-18,31.738,31.906,31.298,31.775,19697,0
2013-11-19,31.64,31.709,31.124,31.435,26340,0
2013-11-20,31.399,31.897,31.187,31.595,11254,0
2013-11-21,31.55,32.4,31.367,32.093,46864,0
2013-11-22,32.134,32.62,31.944,32.406,29581,0
2013-11-25,32.43,32.815,32.232,32.46,33893,0
2013-11-26,32.64,32.861,32.537,32.634,44055,0
2013-11-27,32.734,32.856,32.31,32.33,22690,0
2013-11-29,32.74,32.74,31.67,31.959,4928,0
2013-12-02,32.209,32.557,31.505,31.505,23345,0
2013-12-03,31.187,31.511,30.988,31.298,16242,0
2013-12-04,31.428,31.83,30.676,31.738,38002,0
2013-12-05,31.716,32.277,31.058,31.981,22675,0
2013-12-06,31.284,32.128,31.284,32.021,18460,0
2013-12-09,31.922,32.128,31.124,31.261,49200,0
2013-12-10,31.033,31.187,30.353,30.353,61492,0
2013-12-11,30.541,31.375,30.138,30.458,138377,0
2013-12-12,30.776,31.292,30.495,31.102,29480,0
2013-12-13,31.018,31.102,30.722,30.813,21783,0
2013-12-16,30.951,31.162,30.578,31.033,25538,0
2013-12-17,30.913,31.102,30.053,30.425,50145,0
2013-12-18,30.236,30.683,29.856,30.344,34733,0
2013-12-19,30.353,30.463,29.539,29.88,53799,0
2013-12-20,29.607,30.389,29.597,30.313,39184,0
2013-12-23,30.313,31.17,30.313,31.033,40096,0
2013-12-24,31.11,32.155,30.587,31.988,62259,0
2013-12-26,31.966,32.264,31.702,32.256,23457,0
2013-12-27,32.224,32.597,31.663,31.988,29337,0
2013-12-30,31.922,32.543,31.471,32.232,117790,0
2013-12-31,32.048,32.597,31.77,32.247,23019,0
2014-01-02,32.247,32.247,31.471,32.004,18061,0
2014-01-03,31.912,32.164,31.55,31.883,15172,0
2014-01-06,31.755,32.521,31.755,32.021,24862,0
2014-01-07,32.247,32.421,31.791,32.11,21162,0
2014-01-08,32.247,32.575,32.057,32.575,37856,0
2014-01-09,32.589,32.589,32.057,32.355,18591,0
2014-01-10,32.589,32.589,32.067,32.385,19634,0
2014-01-13,32.247,32.346,32.057,32.134,14100,0
2014-01-14,32.323,32.36,32.067,32.134,9116,0
2014-01-15,32.31,32.438,32.11,32.134,21108,0
2014-01-16,32.076,32.33,32.057,32.057,19552,0
2014-01-17,32.264,32.292,32.057,32.172,10477,0
2014-01-21,32.346,32.8,32.067,32.8,39370,0
2014-01-22,32.64,33.181,32.528,33.181,23483,0
2014-01-23,32.99,33.385,32.939,32.952,23352,0
2014-01-24,33.105,33.105,32.46,32.789,35749,0
2014-01-27,32.856,33.119,32.247,32.597,24674,0
2014-01-28,32.497,33.187,32.438,32.968,50750,0
2014-01-29,33.291,33.467,32.938,33.314,35070,0
2014-01-30,33.507,33.769,33.067,33.624,41011,0
2014-01-31,33.546,33.769,33.138,33.769,23003,0
2014-02-03,33.553,33.677,32.375,32.838,34535,0
2014-02-04,32.984,33.653,32.43,33.507,20245,0
2014-02-05,33.314,33.492,32.914,33.062,14883,0
2014-02-06,33.282,33.354,32.753,33.144,24792,0
2014-02-07,33.314,33.653,33.161,33.653,10819,0
2014-02-10,33.091,33.699,32.891,33.228,31149,0
2014-02-11,33.615,33.661,32.968,33.237,32229,0
2014-02-12,33.553,33.576,33.161,33.354,31987,0
2014-02-13,33.345,33.345,33.177,33.301,15741,0
2014-02-14,33.223,33.499,33.207,33.499,13248,0
2014-02-18,33.37,33.576,32.66,32.921,35361,0
2014-02-19,33.122,33.122,32.66,32.799,17004,0
2014-02-20,32.999,33.084,32.59,33.084,19194,0
2014-02-21,33.122,33.276,32.707,33.115,18459,0
2014-02-24,33.314,33.314,32.676,32.806,24806,0
2014-02-25,32.99,32.99,32.204,32.854,62463,0
2014-02-26,32.854,32.859,32.365,32.538,15043,0
2014-02-27,32.668,32.668,32.05,32.095,18232,0
2014-02-28,32.135,32.353,31.459,31.814,41165,0
2014-03-03,31.781,32.005,31.343,31.727,21637,0
2014-03-04,32.043,32.043,31.773,31.805,18799,0
2014-03-05,31.959,32.043,31.773,31.966,18453,0
2014-03-06,31.735,32.236,31.659,32.13,11494,0
2014-03-07,32.273,32.282,31.773,32.059,21607,0
2014-03-10,31.796,32.123,31.789,32.069,17116,0
2014-03-11,32.123,33.045,32.082,32.929,27144,0
2014-03-12,32.604,33.084,31.966,32.506,46976,0
2014-03-13,32.758,32.984,32.204,32.977,36517,0
2014-03-14,32.699,33.252,32.604,32.746,26775,0
2014-03-17,32.806,33.314,32.46,33.207,23681,0
2014-03-18,33.276,33.467,32.383,32.474,30153,0
2014-03-19,32.438,32.854,32.353,32.353,32943,0
2014-03-20,32.483,32.59,32.43,32.43,11662,0
2014-03-21,32.273,32.66,32.273,32.43,19147,0
2014-03-24,32.644,32.738,32.412,32.538,23784,0
2014-03-25,32.738,32.968,32.544,32.9,13911,0
2014-03-26,32.891,33.115,32.506,33.084,14673,0
2014-03-27,33.099,33.099,32.9,32.968,11207,0
2014-03-28,32.977,33.246,32.968,33.198,18533,0
2014-03-31,32.914,33.33,32.914,33.183,12482,0
2014-04-01,33.037,33.336,33.037,33.228,24440,0
2014-04-02,33.314,33.336,33.122,33.314,16003,0
2014-04-03,33.314,33.33,32.299,33.252,41759,0
2014-04-04,33.336,33.499,33.252,33.437,18545,0
2014-04-07,33.314,33.507,33.138,33.408,38710,0
2014-04-08,33.345,33.462,33.17,33.43,50743,0
2014-04-09,33.345,33.607,33.138,33.522,28613,0
2014-04-10,33.615,33.769,33.362,33.476,26818,0
2014-04-11,33.677,33.979,33.576,33.961,40756,0
2014-04-14,34.045,34.378,33.893,34.378,21416,0
2014-04-15,34.353,34.625,34.238,34.572,24026,0
2014-04-16,34.58,35.088,34.492,34.878,23411,0
2014-04-17,34.854,35.386,34.854,35.356,30745,0
2014-04-21,35.378,35.649,35.325,35.649,65548,0
2014-04-22,35.386,35.649,35.296,35.624,30034,0
2014-04-23,35.617,35.725,35.532,35.634,29944,0
2014-04-24,35.634,35.64,35.365,35.471,14178,0
2014-04-25,35.503,35.503,35.046,35.217,29172,0
2014-04-28,35.367,35.725,35.023,35.453,40007,0
2014-04-29,35.21,35.904,35.21,35.787,13949,0
2014-04-30,35.609,35.843,35.483,35.834,19982,0
2014-05-01,35.819,35.819,35.327,35.702,23515,0
2014-05-02,35.812,35.834,35.327,35.499,13862,0
2014-05-05,35.725,37.665,35.725,36.874,78508,0
2014-05-06,36.147,36.576,35.749,36.358,61558,0
2014-05-07,36.264,37.429,36.234,37.115,45911,0
2014-05-08,37.115,37.436,36.749,37.367,63316,0
2014-05-09,37.436,37.436,36.561,37.226,36510,0
2014-05-12,37.124,37.281,36.97,37.1,25806,0
2014-05-13,37.108,37.414,36.648,37.406,33603,0
2014-05-14,37.226,37.398,37.204,37.321,10352,0
2014-05-15,37.281,37.321,36.576,36.828,32156,0
2014-05-16,36.469,37.289,36.382,37.015,34906,0
2014-05-19,37.015,37.086,36.703,37.007,64044,0
2014-05-20,37.007,37.007,36.611,36.874,23680,0
2014-05-21,37.023,37.023,36.657,36.781,8118,0
2014-05-22,36.742,36.93,36.622,36.85,18498,0
2014-05-23,36.81,37.296,36.774,37.266,24943,0
2014-05-27,37.204,37.977,37.038,37.898,41881,0
2014-05-28,37.843,38.377,37.639,38.156,30418,0
2014-05-29,38.281,38.281,37.992,38.163,32418,0
2014-05-30,38.235,39.055,37.96,38.788,40384,0
2014-06-02,38.936,39.071,38.141,38.954,39104,0
2014-06-03,38.969,39.071,38.538,38.945,28480,0
2014-06-04,38.611,39.062,38.249,39.062,82165,0
2014-06-05,39.079,39.079,38.39,38.467,32195,0
2014-06-06,38.422,38.492,38.202,38.492,24820,0
2014-06-09,38.467,38.516,36.592,36.883,151302,0
2014-06-10,36.749,36.883,34.716,35.184,138698,0
2014-06-11,34.436,34.732,33.599,34.163,204328,0
2014-06-12,34.163,34.732,34.163,34.598,136807,0
2014-06-13,34.53,35.163,34.436,34.723,60407,0
2014-06-16,34.882,35.327,34.506,34.92,66053,0
2014-06-17,34.639,34.911,34.295,34.389,82439,0
2014-06-18,34.398,34.749,33.693,33.897,71161,0
2014-06-19,33.687,34.272,33.653,34.107,56554,0
2014-06-20,34.295,35.669,33.911,35.483,177233,0
2014-06-23,35.163,35.475,34.82,35.427,68527,0
2014-06-24,35.184,35.367,34.225,34.23,81368,0
2014-06-25,34.335,34.335,33.295,34.044,76738,0
2014-06-26,34.061,34.061,33.716,33.872,40543,0
2014-06-27,34.013,34.771,33.99,34.506,75302,0
2014-06-30,34.704,34.704,33.998,34.194,73847,0
2014-07-01,34.343,34.624,34.23,34.23,39636,0
2014-07-02,34.592,34.905,34.24,34.365,51182,0
2014-07-03,34.23,34.258,33.998,34.122,39955,0
2014-07-07,34.077,34.295,34.013,34.17,26453,0
2014-07-08,34.013,34.17,33.693,33.935,82868,0
2014-07-09,33.998,34.723,33.983,34.647,51961,0
2014-07-10,34.53,34.656,34.131,34.295,29113,0
2014-07-11,34.732,34.732,33.998,34.412,84590,0
2014-07-14,34.311,34.676,34.084,34.225,192902,0
2014-07-15,34.131,34.389,34.084,34.343,17316,0
2014-07-16,34.343,34.676,34.311,34.311,112006,0
2014-07-17,34.194,34.474,34.194,34.365,28423,0
2014-07-18,34.389,34.389,34.005,34.194,21728,0
2014-07-21,34.318,34.318,34.013,34.185,21111,0
2014-07-22,34.264,34.389,34.005,34.381,38780,0
2014-07-23,34.451,34.662,34.077,34.084,27569,0
2014-07-24,34.24,34.53,34.17,34.488,18022,0
2014-07-25,34.451,34.561,34.23,34.561,38974,0
2014-07-28,34.544,34.771,34.005,34.771,58311,0
2014-07-29,34.871,35.101,34.523,34.863,62548,0
2014-07-30,34.625,34.988,34.6,34.776,20242,0
2014-07-31,34.984,34.984,34.363,34.523,34023,0
2014-08-01,34.586,34.784,33.785,33.902,37410,0
2014-08-04,33.799,34.323,33.799,34.172,18801,0
2014-08-05,34.212,34.679,33.799,34.254,27308,0
2014-08-06,33.976,34.228,33.84,34.086,66355,0
2014-08-07,34.468,34.468,33.879,34.044,25992,0
2014-08-08,34.117,34.34,33.831,34.062,18680,0
2014-08-11,34.354,34.435,33.738,34.023,28540,0
2014-08-12,34.172,34.276,33.768,34.102,28125,0
2014-08-13,33.927,34.07,33.776,33.957,32028,0
2014-08-14,33.902,34.516,33.902,33.957,45793,0
2014-08-15,34.014,34.157,33.785,34.142,37836,0
2014-08-18,33.95,34.315,33.73,33.871,127148,0
2014-08-19,33.879,33.879,33.023,33.166,79560,0
2014-08-20,33.348,35.3,33.332,34.659,310690,0
2014-08-21,34.904,35.259,34.664,35.259,79164,0
2014-08-22,35.259,35.306,35.069,35.306,55730,0
2014-08-25,35.315,35.689,35.229,35.347,198609,0
2014-08-26,35.465,35.663,35.324,35.442,32641,0
2014-08-27,35.442,35.442,35.173,35.212,16501,0
2014-08-28,35.236,35.284,34.712,35.284,32851,0
2014-08-29,35.125,35.451,34.871,34.909,25665,0
2014-09-02,34.909,35.451,34.354,34.516,105010,0
2014-09-03,34.516,34.776,34.198,34.254,37098,0
2014-09-04,34.371,34.371,34.117,34.165,44452,0
2014-09-05,34.165,34.315,34.125,34.235,32320,0
2014-09-08,34.315,34.752,33.91,33.91,92679,0
2014-09-09,33.983,34.315,33.927,34.315,52489,0
2014-09-10,34.315,34.315,33.976,34.023,26261,0
2014-09-11,33.957,33.998,33.799,33.809,31440,0
2014-09-12,33.72,34.188,33.451,33.649,25658,0
2014-09-15,33.712,33.785,33.357,33.357,57678,0
2014-09-16,33.348,33.602,33.166,33.166,33343,0
2014-09-17,33.166,33.276,32.976,33.037,47088,0
2014-09-18,33.339,33.553,32.95,33.054,17782,0
2014-09-19,33.339,33.793,33.046,33.776,96462,0
2014-09-22,33.69,33.768,32.967,33.276,41875,0
2014-09-23,33.324,33.324,32.905,33.03,42322,0
2014-09-24,33.068,33.245,32.667,33.156,39182,0
2014-09-25,33.204,33.245,32.571,32.571,31436,0
2014-09-26,32.848,33.531,32.571,33.531,35405,0
2014-09-29,33.412,33.412,32.65,32.767,27073,0
2014-09-30,32.976,32.976,31.736,32.721,73424,0
2014-10-01,32.721,32.823,32.189,32.362,47362,0
2014-10-02,32.459,32.474,31.77,32.444,53558,0
2014-10-03,32.491,32.491,32.037,32.228,33043,0
2014-10-06,32.356,32.356,31.142,31.513,60760,0
2014-10-07,31.513,31.513,30.952,31.086,67292,0
2014-10-08,31.204,31.5,29.698,30.444,132150,0
2014-10-09,30.207,30.207,29.284,29.437,86444,0
2014-10-10,29.356,29.674,28.089,29.213,100602,0
2014-10-13,29.015,29.159,28.364,28.92,83602,0
2014-10-14,28.809,29.714,27.413,29.229,155520,0
2014-10-15,28.896,29.395,28,29.277,87042,0
2014-10-16,29.277,29.944,28.65,29.395,73005,0
2014-10-17,29.968,30.936,29.159,29.213,115007,0
2014-10-20,29.562,31.508,29.562,30.229,99804,0
2014-10-21,30.214,31.285,29.754,30.975,232404,0
2014-10-22,31.183,31.474,30.919,31.444,49218,0
2014-10-23,31.729,32.388,31.387,32.091,91404,0
2014-10-24,32.11,32.388,31.792,32.292,35574,0
2014-10-27,32.388,32.396,31.776,32.141,158110,0
2014-10-28,32.228,32.253,31.229,31.77,108260,0
2014-10-29,31.78,32.03,30.304,30.788,65788,0
2014-10-30,30.66,30.951,29.722,30.265,38716,0
2014-10-31,30.314,30.314,29.861,30.216,34467,0
2014-11-03,30.07,30.475,29.949,30.327,42954,0
2014-11-04,29.965,30.57,28.239,28.399,82514,0
2014-11-05,28.586,31.047,27.835,30.861,126956,0
2014-11-06,31.217,31.217,30.053,30.226,57163,0
2014-11-07,30.45,30.942,30.256,30.588,86014,0
2014-11-10,30.795,30.795,29.861,30.102,49200,0
2014-11-11,30.07,30.531,29.248,29.562,40711,0
2014-11-12,29.449,30.327,29.248,29.787,54684,0
2014-11-13,29.812,30.087,28.441,28.82,76831,0
2014-11-14,28.804,29.264,28.641,28.804,48276,0
2014-11-17,28.722,29.231,28.441,28.957,119397,0
2014-11-18,29.143,29.44,28.731,29.321,41483,0
2014-11-19,29.37,29.449,28.334,28.481,62737,0
2014-11-20,28.246,28.52,28.239,28.52,77865,0
2014-11-21,28.578,29.085,28.569,29.063,91930,0
2014-11-24,29.378,29.385,28.641,28.763,53111,0
2014-11-25,29.095,29.36,28.641,29.28,41921,0
2014-11-26,29.457,30.475,28.82,30.327,79912,0
2014-11-28,30.06,30.06,29.287,29.778,23671,0
2014-12-01,29.853,30.19,28.481,28.481,102673,0
2014-12-02,28.836,29.255,28.272,28.52,94584,0
2014-12-03,28.641,29.464,28.375,29.037,49727,0
2014-12-04,29.264,30.005,29.191,29.304,57152,0
2014-12-05,29.321,29.562,28.973,29.207,28310,0
2014-12-08,29.046,29.046,27.835,27.98,89017,0
2014-12-09,27.609,28.45,27.157,28.295,83946,0
2014-12-10,28.456,28.456,26.899,27.601,81504,0
2014-12-11,27.674,28.213,27.078,27.102,31759,0
2014-12-12,27.07,27.722,25.787,26.287,114581,0
2014-12-15,26.309,26.52,25.455,26.464,78685,0
2014-12-16,25.957,26.416,25.384,26.124,133578,0
2014-12-17,26.124,27.755,26.124,27.642,64015,0
2014-12-18,28.088,28.788,27.715,28.731,59873,0
2014-12-19,28.948,29.037,28.246,28.538,132709,0
2014-12-22,28.641,28.641,27.882,28.602,40978,0
2014-12-23,28.538,28.941,27.923,28.272,76347,0
2014-12-24,28.408,28.408,27.311,27.601,29152,0
2014-12-26,27.852,27.852,26.963,27.061,36562,0
2014-12-29,27.061,27.061,25.858,26.133,77466,0
2014-12-30,25.964,26.133,25.012,25.165,110458,0
2014-12-31,25.487,25.957,25.012,25.423,93247,0
2015-01-02,25.439,27.093,25.439,27.061,29089,0
2015-01-05,27.07,27.416,25.536,25.94,53460,0
2015-01-06,25.89,25.94,25.083,25.375,39350,0
2015-01-07,25.351,25.577,25.083,25.1,23924,0
2015-01-08,25.149,25.923,25.131,25.439,34764,0
2015-01-09,25.704,26.917,25.536,26.715,52316,0
2015-01-12,26.658,26.658,25.414,26.28,53720,0
2015-01-13,26.117,26.545,25.978,26.14,47280,0
2015-01-14,26.368,28.191,26.11,27.931,76964,0
2015-01-15,28.99,28.99,26.689,26.689,61377,0
2015-01-16,26.988,28.005,26.634,27.876,64119,0
2015-01-20,28.52,28.836,28.038,28.74,59853,0
2015-01-21,29.013,30.466,28.779,30.256,109839,0
2015-01-22,30.498,31.563,30.475,30.773,103804,0
2015-01-23,30.893,30.951,30.288,30.562,58042,0
2015-01-26,30.675,30.893,29.934,30.424,54309,0
2015-01-27,30.346,30.682,29.934,30.117,55963,0
2015-01-28,30.773,30.773,29.581,29.909,59952,0
2015-01-29,30.361,30.566,29.902,30.337,75633,0
2015-01-30,30.313,30.337,29.639,30.229,40814,0
2015-02-02,30.395,30.395,29.055,29.506,31457,0
2015-02-03,29.909,30.675,29.407,30.648,65920,0
2015-02-04,30.238,30.64,29.843,30.082,29856,0
2015-02-05,30.592,30.68,29.984,30.395,49488,0
2015-02-06,30.688,30.688,30.122,30.313,72223,0
2015-02-09,30.404,30.715,30.172,30.172,59937,0
2015-02-10,30.386,30.592,30.082,30.188,58258,0
2015-02-11,30.229,30.404,29.967,30.006,44726,0
2015-02-12,30.179,30.517,30.033,30.098,37516,0
2015-02-13,30.303,30.451,30.156,30.254,44794,0
2015-02-17,30.404,30.404,29.909,30.098,50588,0
2015-02-18,30.196,30.395,29.967,30.327,29261,0
2015-02-19,30.229,30.675,29.843,30.082,72004,0
2015-02-20,30.223,30.386,29.95,30.164,32939,0
2015-02-23,29.992,30.131,29.391,29.391,85961,0
2015-02-24,29.499,29.72,29.235,29.349,68411,0
2015-02-25,29.368,30.115,29.368,29.746,30009,0
2015-02-26,29.942,29.958,29.065,29.065,30622,0
2015-02-27,29.301,29.474,29.055,29.235,38118,0
2015-03-02,29.195,29.391,28.751,28.759,37375,0
2015-03-03,28.898,29.006,28.876,28.907,17164,0
2015-03-04,29.087,29.087,28.751,28.889,37252,0
2015-03-05,29.169,29.169,28.25,28.52,28607,0
2015-03-06,28.439,28.439,27.831,27.913,64276,0
2015-03-09,28.128,28.21,27.84,27.936,40658,0
2015-03-10,27.985,28.39,27.7,27.956,57095,0
2015-03-11,27.978,27.978,27.625,27.625,20209,0
2015-03-12,27.528,27.609,26.393,26.6,96780,0
2015-03-13,26.78,26.78,24.94,25.343,198794,0
2015-03-16,25.441,25.876,25.086,25.572,101527,0
2015-03-17,25.466,25.589,25.26,25.498,61718,0
2015-03-18,25.384,25.876,25.343,25.638,55999,0
2015-03-19,25.67,26.261,25.26,26.213,33112,0
2015-03-20,26.484,26.484,25.884,26.45,71945,0
2015-03-23,26.287,27.806,26.221,27.748,64762,0
2015-03-24,27.906,27.906,27.307,27.708,41024,0
2015-03-25,27.913,27.913,27.28,27.52,31650,0
2015-03-26,27.863,27.879,26.861,27.001,51129,0
2015-03-27,26.821,27.682,26.821,27.2,51129,0
2015-03-30,27.091,27.56,26.375,26.715,48817,0
2015-03-31,26.722,27.001,26.123,26.508,53908,0
2015-04-01,26.789,28.128,26.239,27.6,55632,0
2015-04-02,27.855,28.569,27.108,27.338,25931,0
2015-04-06,27.091,27.6,26.696,27.249,28974,0
2015-04-07,27.133,27.708,26.968,27.658,17378,0
2015-04-08,27.658,27.692,26.886,26.895,17897,0
2015-04-09,26.78,27.642,26.78,27.463,12575,0
2015-04-10,27.7,27.831,27.166,27.307,11076,0
2015-04-13,27.314,28.331,27.213,27.946,40782,0
2015-04-14,28.176,29.563,27.822,29.284,48450,0
2015-04-15,29.506,30.122,28.858,28.956,26650,0
2015-04-16,28.751,29.326,28.751,29.169,20728,0
2015-04-17,29.334,29.334,28.941,29.097,15218,0
2015-04-20,29.318,29.326,28.916,29.105,13440,0
2015-04-21,29.187,29.368,28.973,29.187,14580,0
2015-04-22,29.474,29.703,28.948,29.563,13000,0
2015-04-23,29.639,29.869,29.169,29.869,22036,0
2015-04-24,30.122,30.122,29.268,29.506,19899,0
2015-04-27,30.386,31.142,29.696,30.804,56791,0
2015-04-28,31.026,31.696,30.71,30.968,35614,0
2015-04-29,31.018,32.046,30.741,32.046,41135,0
2015-04-30,32.046,32.046,31.244,31.537,18175,0
2015-05-01,31.929,32.189,30.952,31.46,45078,0
2015-05-04,31.595,32.164,30.247,31.111,93627,0
2015-05-05,31.577,31.577,30.817,30.817,12676,0
2015-05-06,31.428,31.428,30.416,30.817,21466,0
2015-05-07,31.31,31.546,29.075,29.228,75333,0
2015-05-08,29.955,30.232,27.781,28.309,143850,0
2015-05-11,28.434,28.952,27.598,27.649,79040,0
2015-05-12,28.342,28.602,27.69,28.215,41818,0
2015-05-13,28.267,29.445,28.267,29.353,73180,0
2015-05-14,29.353,30.681,29.353,30.189,132730,0
2015-05-15,30.91,31.294,30.741,30.842,69413,0
2015-05-18,31.068,31.36,30.842,31.21,21274,0
2015-05-19,31.436,31.436,30.885,31.31,40419,0
2015-05-20,31.192,31.504,30.9,31.42,31926,0
2015-05-21,31.595,31.947,30.943,31.905,31449,0
2015-05-22,31.853,32.164,31.67,31.988,30014,0
2015-05-26,31.889,32.113,31.577,31.889,147303,0
2015-05-27,32.087,32.423,31.637,32.132,59549,0
2015-05-28,32.005,32.356,31.929,32.356,15008,0
2015-05-29,32.113,33.117,32.087,32.917,101639,0
2015-06-01,32.99,33.117,32.616,33.041,45120,0
2015-06-02,33.041,33.158,32.691,33.158,77881,0
2015-06-03,33.124,34.12,32.949,33.476,61939,0
2015-06-04,33.476,34.256,33.124,33.585,141219,0
2015-06-05,33.895,34.788,33.377,34.28,71746,0
2015-06-08,34.363,34.363,33.911,34.162,40177,0
2015-06-09,34.08,35.091,33.846,35.091,119802,0
2015-06-10,35.091,35.96,34.707,35.543,53417,0
2015-06-11,35.543,35.543,33.452,33.719,25935,0
2015-06-12,33.669,34.975,33.669,33.869,31209,0
2015-06-15,34.162,34.699,33.895,34.596,63137,0
2015-06-16,34.915,34.915,33.946,34.446,54526,0
2015-06-17,34.573,34.623,34.33,34.538,40419,0
2015-06-18,34.466,34.748,34.154,34.421,57395,0
2015-06-19,34.12,34.421,32.515,32.515,64692,0
2015-06-22,32.456,33.184,32.23,32.733,33601,0
2015-06-23,32.456,33.15,32.456,32.901,24275,0
2015-06-24,32.967,33.308,32.667,32.824,16979,0
2015-06-25,33.209,34.623,32.707,34.07,63613,0
2015-06-26,34.405,34.456,32.515,33.452,50340,0
2015-06-29,33.452,33.878,32.139,32.189,30612,0
2015-06-30,32.44,32.44,31.779,31.779,15522,0
2015-07-01,31.595,31.779,30.8,30.968,46276,0
2015-07-02,31.385,31.771,31.061,31.553,24033,0
2015-07-06,31.779,32.314,30.958,31.178,70790,0
2015-07-07,30.985,33.032,30.985,32.073,76289,0
2015-07-08,31.938,32.774,31.277,31.369,17699,0
2015-07-09,31.646,32.181,31.01,31.562,150427,0
2015-07-10,32.189,32.983,31.628,32.432,47710,0
2015-07-13,32.432,32.733,32.081,32.181,32525,0
2015-07-14,32.214,33.643,32.204,33.485,38790,0
2015-07-15,33.46,33.46,31.83,31.956,51526,0
2015-07-16,31.771,32.423,30.298,30.475,51180,0
2015-07-17,30.441,31.351,30.198,30.91,63733,0
2015-07-20,31.192,31.337,30.107,30.107,33601,0
2015-07-21,30.107,30.423,29.344,29.344,40177,0
2015-07-22,29.344,29.873,28.025,28.275,80831,0
2015-07-23,28.359,28.911,28.097,28.718,40776,0
2015-07-24,28.852,29.245,27.605,28.016,63613,0
2015-07-27,28.084,28.651,27.614,28.359,35155,0
2015-07-28,28.075,29.581,28.025,29.497,47710,0
2015-07-29,29.396,29.396,28.639,28.939,58075,0
2015-07-30,28.665,28.852,27.735,27.939,28393,0
2015-07-31,27.753,28.562,27.753,27.975,19359,0
2015-08-03,28.05,28.05,26.79,26.934,59992,0
2015-08-04,27.019,28.087,26.944,27.275,47985,0
2015-08-05,27.344,27.548,25.895,26.185,59715,0
2015-08-06,26.022,27.258,24.864,26.619,165461,0
2015-08-07,27.275,28.035,26.065,27.053,78253,0
2015-08-10,27.097,27.786,26.251,27.599,81185,0
2015-08-11,27.445,28.316,27.437,28.101,24243,0
2015-08-12,28.17,28.17,27.311,27.403,24754,0
2015-08-13,27.029,27.48,26.26,26.26,67343,0
2015-08-14,26.099,26.526,25.655,25.793,55494,0
2015-08-17,25.86,25.903,25.536,25.572,43292,0
2015-08-18,25.401,25.938,25.401,25.895,20297,0
2015-08-19,25.963,26.526,25.912,26.109,18301,0
2015-08-20,26.407,26.636,26.082,26.338,44465,0
2015-08-21,26.228,26.636,25.613,25.613,70862,0
2015-08-24,25.384,25.461,23.415,23.824,164928,0
2015-08-25,25.144,25.758,24.522,25.025,73210,0
2015-08-26,25.443,25.563,24.328,25.307,37895,0
2015-08-27,25.725,26.61,25.699,26.364,65348,0
2015-08-28,26.508,27.702,26.228,27.131,48923,0
2015-08-31,27.192,28.197,27.002,27.939,72622,0
2015-09-01,27.694,27.77,26.56,26.636,31327,0
2015-09-02,26.68,26.79,25.017,25.289,90454,0
2015-09-03,25.231,26.099,25.231,25.572,37895,0
2015-09-04,25.307,25.817,24.999,25.545,33906,0
2015-09-08,25.613,27.062,25.588,26.37,41296,0
2015-09-09,26.653,26.952,26.124,26.448,31793,0
2015-09-10,26.364,27.241,26.14,27.105,47040,0
2015-09-11,26.977,27.616,25.613,25.725,44934,0
2015-09-14,25.451,25.955,24.378,24.48,52794,0
2015-09-15,24.693,25.357,24.351,24.386,35079,0
2015-09-16,24.71,24.777,24.351,24.378,41650,0
2015-09-17,24.581,25.102,24.3,24.581,45669,0
2015-09-18,24.461,25.034,24.461,24.667,53264,0
2015-09-21,24.957,25.324,24.634,24.905,26983,0
2015-09-22,24.701,25.273,24.48,24.48,24520,0
2015-09-23,24.461,24.837,24.386,24.419,23114,0
2015-09-24,24.558,24.905,24.386,24.386,29745,0
2015-09-25,24.768,24.768,24.378,24.581,28041,0
2015-09-28,24.513,24.845,23.193,23.209,99004,0
2015-09-29,23.133,23.695,22.835,23.695,133628,0
2015-09-30,23.635,24.489,22.655,23.184,139612,0
2015-10-01,23.261,23.865,22.724,23.226,42000,0
2015-10-02,23.159,24.974,23.004,24.744,43761,0
2015-10-05,24.854,25.835,24.837,24.915,65573,0
2015-10-06,25.025,25.793,25.025,25.408,33438,0
2015-10-07,25.801,27.019,25.801,26.526,20531,0
2015-10-08,26.526,27.684,26.415,27.599,35315,0
2015-10-09,27.539,27.642,26.431,27.565,27806,0
2015-10-12,27.616,27.667,27.105,27.311,34574,0
2015-10-13,27.283,27.658,26.68,26.695,57488,0
2015-10-14,26.68,27.062,25.868,26.518,50214,0
2015-10-15,26.603,27.403,26.006,27.14,43761,0
2015-10-16,27.045,27.421,26.944,27.192,39656,0
2015-10-19,27.192,27.192,26.603,26.714,28357,0
2015-10-20,26.714,27.592,26.287,27.592,25999,0
2015-10-21,27.616,27.667,27.105,27.275,13962,0
2015-10-22,27.523,27.523,26.619,27.232,17834,0
2015-10-23,27.148,27.148,26.219,26.311,10325,0
2015-10-26,26.466,27.251,26.228,27.14,35665,0
2015-10-27,27.14,27.565,26.398,26.543,63940,0
2015-10-28,26.626,26.95,26.165,26.38,32587,0
2015-10-29,26.669,27.931,26.669,27.661,45008,0
2015-10-30,27.654,27.654,27.061,27.609,35249,0
2015-11-02,27.609,28.271,27.41,27.426,28582,0
2015-11-03,27.67,27.801,26.991,27.366,75437,0
2015-11-04,27.391,27.4,26.651,26.842,21007,0
2015-11-05,26.529,27.173,24.96,25.589,93575,0
2015-11-06,25.597,26.433,25.267,25.999,86915,0
2015-11-09,26.356,27.183,25.911,25.911,68909,0
2015-11-10,25.738,27.017,25.528,25.876,121361,0
2015-11-11,25.867,25.999,24.492,24.639,87835,0
2015-11-12,24.544,25.076,23.802,23.821,41448,0
2015-11-13,23.802,24.387,23.516,23.543,43516,0
2015-11-16,23.516,24.057,23.359,23.637,38350,0
2015-11-17,23.934,23.934,23.176,23.524,45237,0
2015-11-18,23.576,23.779,23.238,23.394,45121,0
2015-11-19,23.394,23.56,22.828,22.959,54078,0
2015-11-20,22.975,22.993,22.123,22.358,73368,0
2015-11-23,22.306,22.645,22.166,22.41,219988,0
2015-11-24,22.297,22.584,22.148,22.175,65447,0
2015-11-25,22.21,22.4,21.121,21.164,108387,0
2015-11-27,21.347,21.347,20.658,20.843,26180,0
2015-11-30,20.904,21.216,20.904,20.956,54078,0
2015-12-01,21.078,21.26,20.529,20.737,129646,0
2015-12-02,20.554,20.686,20.128,20.275,74430,0
2015-12-03,20.293,20.293,19.615,19.752,140653,0
2015-12-04,19.71,19.883,18.683,19.247,137434,0
2015-12-07,18.778,18.803,17.646,18.116,243640,0
2015-12-08,17.663,19.57,17.663,18.707,81742,0
2015-12-09,18.586,20.415,18.586,19.667,143635,0
2015-12-10,19.684,21.034,19.684,20.921,102416,0
2015-12-11,20.816,21.608,19.466,20.241,148800,0
2015-12-14,19.875,19.875,18.464,18.491,241378,0
2015-12-15,18.727,19.719,18.247,18.299,219299,0
2015-12-16,18.158,19.013,18.073,18.727,154197,0
2015-12-17,18.707,19.048,18.089,18.089,145243,0
2015-12-18,17.952,18.917,17.942,18.743,483145,0
2015-12-21,18.751,19.597,18.342,19.57,85999,0
2015-12-22,19.466,21.129,19.309,20.512,189242,0
2015-12-23,20.634,21.548,20.634,21.452,82781,0
2015-12-24,21.687,22.786,21.592,22.245,117011,0
2015-12-28,22.114,22.846,21.774,22.627,132122,0
2015-12-29,22.557,22.886,22.218,22.793,83946,0
2015-12-30,22.627,23.299,22.261,22.627,94169,0
2015-12-31,22.557,23.437,22.218,23.307,151203,0
2016-01-04,23.194,23.656,22.429,23.002,108579,0
2016-01-05,23.142,23.315,22.429,22.924,128931,0
2016-01-06,22.55,23.115,22.55,22.653,32868,0
2016-01-07,22.4,22.514,22.045,22.33,52068,0
2016-01-08,22.323,24.944,22.323,23.934,146805,0
2016-01-11,23.969,24.37,22.368,22.758,164671,0
2016-01-12,22.906,23.934,22.245,23.734,122283,0
2016-01-13,23.811,24.615,23.708,24.221,82511,0
2016-01-14,24.082,27.47,24.03,26.084,222317,0
2016-01-15,25.397,26.103,24.092,24.665,111996,0
2016-01-19,25.11,25.11,22.429,22.975,114358,0
2016-01-20,22.906,23.352,21.843,23.028,101278,0
2016-01-21,23.028,24.983,22.998,24.44,67936,0
2016-01-22,25.083,27.096,24.892,26.79,105659,0
2016-01-25,26.686,27.35,25.079,25.18,70813,0
2016-01-26,25.493,27.173,25.188,26.234,76388,0
2016-01-27,26.375,27.604,25.832,27.463,48403,0
2016-01-28,27.837,29.37,27.764,28.78,63324,0
2016-01-29,28.816,31.053,28.149,28.282,156309,0
2016-02-01,28.149,28.202,26.428,27.089,26755,0
2016-02-02,26.99,28.282,26.278,28.156,40840,0
2016-02-03,28.816,29.35,27.212,27.837,63480,0
2016-02-04,27.846,28.594,26.963,27.792,48037,0
2016-02-05,27.391,28.416,27.303,27.873,83568,0
2016-02-08,27.704,27.743,25.289,26.135,67872,0
2016-02-09,26.118,27.017,25.12,26.572,126126,0
2016-02-10,26.545,27.071,25.316,26.297,48275,0
2016-02-11,25.59,26.225,25.271,25.797,46710,0
2016-02-12,25.975,27.444,25.931,26.492,49509,0
2016-02-16,26.634,27.268,26.555,26.99,93066,0
2016-02-17,27.258,28.754,27.258,28.078,56150,0
2016-02-18,28.862,29.84,28.505,28.657,79308,0
2016-02-19,28.55,28.55,26.999,27.65,50828,0
2016-02-22,27.963,29.225,27.675,28.603,57721,0
2016-02-23,28.638,29.193,27.153,27.579,43137,0
2016-02-24,27.168,28.416,26.777,28.193,46366,0
2016-02-25,28.237,29.287,27.943,28.959,69117,0
2016-02-26,29.378,29.947,28.665,28.941,53317,0
2016-02-29,29.297,30.241,29.128,29.868,61646,0
2016-03-01,30.447,30.456,29.049,29.146,77228,0
2016-03-02,29.287,30.705,28.691,30.49,78614,0
2016-03-03,30.686,31.266,29.877,30.874,95206,0
2016-03-04,31.178,31.596,29.85,30.758,88509,0
2016-03-07,30.677,31.533,30.477,30.731,49227,0
2016-03-08,30.589,30.731,28.531,28.531,170782,0
2016-03-09,28.995,31.14,28.783,31.008,93677,0
2016-03-10,31.622,31.836,31.178,31.319,98460,0
2016-03-11,31.845,32.103,31.401,31.427,77773,0
2016-03-14,31.614,32.824,31.533,32.674,97800,0
2016-03-15,32.647,33.965,32.069,33.502,98929,0
2016-03-16,34.135,34.954,33.493,34.802,148748,0
2016-03-17,34.963,36.709,34.954,36.299,136371,0
2016-03-18,36.602,36.602,35.007,35.399,339812,0
2016-03-21,35.239,36.147,34.822,35.372,100144,0
2016-03-22,35.158,35.542,33.484,34.214,107082,0
2016-03-23,34.053,34.606,32.185,32.335,117168,0
2016-03-24,32.006,34.883,31.85,34.749,72197,0
2016-03-28,35.035,35.063,33.351,33.351,41161,0
2016-03-29,33.457,33.476,32.54,32.968,74634,0
2016-03-30,33.643,34.451,32.706,32.977,79882,0
2016-03-31,33.074,33.208,32.544,32.647,75057,0
2016-04-01,31.978,32.388,31.448,31.891,77639,0
2016-04-04,32.006,32.957,31.845,32.21,118424,0
2016-04-05,32.112,32.859,31.711,32.031,96178,0
2016-04-06,32.228,32.612,31.577,32.031,39689,0
2016-04-07,32.006,32.791,31.872,32.54,67493,0
2016-04-08,32.897,33.898,32.824,33.662,66024,0
2016-04-11,34.091,36.343,34.091,36.094,120384,0
2016-04-12,36.334,36.334,34.944,35.105,66944,0
2016-04-13,35.231,35.631,34.063,34.268,59100,0
2016-04-14,34.437,34.759,33.938,34.581,44151,0
2016-04-15,34.428,34.428,33.413,33.643,82018,0
2016-04-18,33.404,34.696,32.959,34.527,44388,0
2016-04-19,34.597,35.827,34.572,35.712,62773,0
2016-04-20,35.854,35.854,34.869,35.666,87635,0
2016-04-21,35.916,36.521,35.631,36.05,76127,0
2016-04-22,36.05,36.512,35.542,36.059,20345,0
2016-04-25,36.031,36.834,35.935,36.236,58018,0
2016-04-26,36.521,38.099,36.166,38.099,87711,0
2016-04-27,38.107,38.296,37.369,37.881,79736,0
2016-04-28,37.69,37.881,37.112,37.12,31589,0
2016-04-29,37.456,37.456,36.622,37.022,38330,0
2016-05-02,37.203,37.926,36.768,37.311,48440,0
2016-05-03,36.895,37.188,36.206,36.415,42351,0
2016-05-04,36.459,36.905,36.459,36.786,38191,0
2016-05-05,37.112,37.365,36.152,36.415,36803,0
2016-05-06,35.962,36.568,34.912,36.253,42830,0
2016-05-09,36.405,36.56,34.958,35.556,43546,0
2016-05-10,35.663,37.229,35.365,37.085,81389,0
2016-05-11,36.886,37.555,36.098,37.149,39810,0
2016-05-12,37.555,37.555,36.804,36.994,35248,0
2016-05-13,36.804,37.465,36.698,37.103,45746,0
2016-05-16,37.565,37.7,36.741,36.841,44742,0
2016-05-17,37.12,37.7,36.858,37.383,64705,0
2016-05-18,37.446,37.446,36.324,37.03,35927,0
2016-05-19,36.975,37.311,36.098,36.75,39587,0
2016-05-20,36.832,37.165,36.451,36.533,36647,0
2016-05-23,36.324,36.324,35.305,35.826,48353,0
2016-05-24,35.591,35.682,34.388,34.505,92380,0
2016-05-25,34.676,35.627,34.667,35.293,42607,0
2016-05-26,35.627,35.655,35.193,35.518,29419,0
2016-05-27,35.482,35.555,34.857,35.347,38409,0
2016-05-31,35.329,35.365,34.41,34.578,31468,0
2016-06-01,34.432,34.776,34.025,34.406,29469,0
2016-06-02,34.397,35.23,34.351,34.884,29069,0
2016-06-03,35.121,35.365,33.917,34.36,37797,0
2016-06-06,34.461,34.857,34.306,34.406,41994,0
2016-06-07,34.442,35.301,34.279,35.301,94006,0
2016-06-08,35.537,35.537,34.188,34.468,82938,0
2016-06-09,34.414,35.663,34.414,35.663,53006,0
2016-06-10,35.111,36.189,34.54,34.884,51054,0
2016-06-13,34.768,35.301,34.314,35.012,46460,0
2016-06-14,35.021,35.021,34.378,34.785,53195,0
2016-06-15,34.531,36.197,34.531,35.274,42900,0
2016-06-16,35.193,35.962,34.587,35.401,87532,0
2016-06-17,35.691,36.024,34.74,35.047,55051,0
2016-06-20,35.42,36.469,35.22,35.817,84651,0
2016-06-21,35.917,36.85,35.365,36.425,51909,0
2016-06-22,36.841,37.421,36.117,36.405,94713,0
2016-06-23,36.434,37.212,36.206,36.93,119537,0
2016-06-24,35.301,36.841,35.139,35.492,102528,0
2016-06-27,35.23,35.573,34.26,34.948,155504,0
2016-06-28,35.474,37.479,35.474,37.348,83740,0
2016-06-29,37.783,38.017,36.949,37.365,60007,0
2016-06-30,37.437,37.678,36.206,37.193,55619,0
2016-07-01,37.411,37.411,36.107,36.696,19140,0
2016-07-05,36.659,37.891,35.22,37.266,83914,0
2016-07-06,36.93,37.754,35.736,37.212,43166,0
2016-07-07,37.601,37.636,36.442,36.905,55217,0
2016-07-08,36.622,37.665,35.726,37.437,64572,0
2016-07-11,37.655,37.746,36.459,36.696,150175,0
2016-07-12,37.049,37.565,36.405,36.94,103650,0
2016-07-13,36.985,37.375,35.872,36.968,132979,0
2016-07-14,36.958,37.736,36.235,37.636,111978,0
2016-07-15,37.754,38.288,37.32,37.437,54475,0
2016-07-18,37.139,37.981,36.995,37.728,34854,0
2016-07-19,37.428,37.854,37.393,37.754,19787,0
2016-07-20,37.619,37.918,36.93,36.93,24337,0
2016-07-21,37.203,38.007,36.714,37.003,25513,0
2016-07-22,36.686,37.845,36.206,36.396,86829,0
2016-07-25,36.333,36.493,35.98,36.152,59085,0
2016-07-26,36.215,36.586,35.709,35.79,34765,0
2016-07-27,35.939,36.748,35.359,36.748,31525,0
2016-07-28,36.407,36.427,35.919,36.223,36160,0
2016-07-29,35.836,37.19,35.809,37.181,23792,0
2016-08-01,36.712,36.767,35.939,36.435,26032,0
2016-08-02,36.379,37.881,36.113,37.807,96919,0
2016-08-03,37.771,38.12,37.343,37.642,53259,0
2016-08-04,37.642,37.852,36.85,37.228,90048,0
2016-08-05,37.099,38.055,35.772,37.071,76362,0
2016-08-08,37.67,39.005,37.375,38.858,89563,0
2016-08-09,38.877,39.199,38.315,38.913,40401,0
2016-08-10,39.171,39.282,38.038,38.517,23529,0
2016-08-11,38.932,41.189,38.858,40.801,169385,0
2016-08-12,40.995,40.995,39.706,39.945,53707,0
2016-08-15,39.945,41.409,38.877,40.6,160802,0
2016-08-16,40.59,41.345,39.172,40.977,85518,0
2016-08-17,41.161,41.254,40.549,40.885,34305,0
2016-08-18,41.161,42.708,39.687,41.76,148188,0
2016-08-19,42.148,42.425,40.535,40.682,71719,0
2016-08-22,41.069,42.792,40.083,40.306,192761,0
2016-08-23,40.441,41.923,38.913,39.125,74634,0
2016-08-24,39.199,40.54,39.131,39.651,50799,0
2016-08-25,39.798,40.33,38.231,39.669,60470,0
2016-08-26,39.733,40.331,39.447,39.889,22442,0
2016-08-29,40.083,40.663,39.647,40.056,41012,0
2016-08-30,40.056,40.056,39.052,39.328,40634,0
2016-08-31,39.493,39.493,37.816,38.581,62907,0
2016-09-01,38.719,39.125,37.871,38.186,19605,0
2016-09-02,38.342,39.604,38.139,39.235,22819,0
2016-09-06,39.208,40.018,38.59,39.07,46810,0
2016-09-07,39.347,39.749,39.199,39.347,11649,0
2016-09-08,39.54,40.497,39.164,40.489,54064,0
2016-09-09,40.257,40.535,38.47,39.107,31531,0
2016-09-12,38.941,39.225,38.324,38.941,27456,0
2016-09-13,38.333,39.18,37.816,38.221,92431,0
2016-09-14,38.38,38.906,37.91,37.927,48186,0
2016-09-15,38.286,38.813,37.781,38.38,51321,0
2016-09-16,37.799,39.088,37.291,39.088,86191,0
2016-09-19,38.913,38.913,37.799,38.415,48524,0
2016-09-20,38.47,38.489,37.549,37.687,67870,0
2016-09-21,38.102,39.042,37.781,38.886,131541,0
2016-09-22,39.143,39.143,38.084,38.609,90580,0
2016-09-23,38.241,38.615,37.826,38.231,69567,0
2016-09-26,38.166,38.895,37.927,38.453,111360,0
2016-09-27,38.065,38.683,37.439,37.706,109210,0
2016-09-28,38.094,38.843,37.32,38.646,28981,0
2016-09-29,38.784,39.042,38.342,38.813,19299,0
2016-09-30,38.95,38.95,37.918,38.01,42393,0
2016-10-03,38.13,38.59,37.541,38.564,38125,0
2016-10-04,38.599,38.609,37.771,38.36,32084,0
2016-10-05,38.609,38.729,37.614,38.029,37766,0
2016-10-06,38.038,38.913,37.678,38.886,63833,0
2016-10-07,38.793,38.831,37.816,37.836,32952,0
2016-10-10,38.269,39.475,38.056,39.328,92878,0
2016-10-11,39.245,39.604,36.961,37.836,115328,0
2016-10-12,37.881,38.774,37.32,38.186,38978,0
2016-10-13,37.936,38.135,36.906,37.043,56007,0
2016-10-14,37.31,38.221,37.31,37.623,58638,0
2016-10-17,38.111,38.394,37.116,37.237,84954,0
2016-10-18,37.532,38.923,37.043,38.895,93916,0
2016-10-19,39.107,39.696,38.664,38.664,80576,0
2016-10-20,38.674,38.674,37.863,38.231,33452,0
2016-10-21,38.13,38.461,37.863,38.186,19472,0
2016-10-24,38.25,39.384,37.448,37.743,36692,0
2016-10-25,37.881,38.075,37.163,37.209,18704,0
2016-10-26,37.328,38.241,37.034,37.973,83050,0
2016-10-27,38.114,38.114,37.543,37.796,33951,0
2016-10-28,37.655,37.701,36.455,36.559,73401,0
2016-10-31,36.455,37.674,36.155,36.567,78936,0
2016-11-01,36.802,36.802,35.453,35.575,18955,0
2016-11-02,35.424,35.967,34.608,34.881,47624,0
2016-11-03,35.228,36.006,34.674,35.958,53566,0
2016-11-04,35.752,35.887,34.796,34.862,25271,0
2016-11-07,35.546,35.977,35.139,35.162,18685,0
2016-11-08,36.521,36.718,35.724,36.135,33749,0
2016-11-09,36.072,38.208,35.752,37.346,39931,0
2016-11-10,37.543,38.189,36.802,38.058,48229,0
2016-11-11,37.58,40.127,36.671,39.314,84093,0
2016-11-14,38.827,39.332,38.469,39.108,32655,0
2016-11-15,39.108,40.203,37.955,37.965,70489,0
2016-11-16,37.59,38.535,37.485,37.674,13994,0
2016-11-17,38.198,39.004,37.468,38.864,32574,0
2016-11-18,38.779,40.157,38.489,39.089,61187,0
2016-11-21,39.858,40.299,39.342,39.482,48425,0
2016-11-22,39.745,40.342,39.736,40.063,52586,0
2016-11-23,39.96,40.438,39.858,40.42,14891,0
2016-11-25,40.504,40.504,39.955,40.306,15690,0
2016-11-28,40.243,40.299,38.461,39.108,30095,0
2016-11-29,38.976,39.613,38.464,39.014,10224,0
2016-11-30,39.801,40.138,39.398,39.819,44327,0
2016-12-01,39.829,40.56,39.54,39.904,151435,0
2016-12-02,40.045,40.542,39.576,39.576,15109,0
2016-12-05,40.055,40.111,39.676,39.819,15808,0
2016-12-06,39.745,40.05,39.595,39.679,19661,0
2016-12-07,39.651,40.045,39.089,39.324,23374,0
2016-12-08,39.136,39.459,39.004,39.332,14688,0
2016-12-09,39.304,39.454,39.052,39.454,12925,0
2016-12-12,39.819,41.165,39.476,40.391,37035,0
2016-12-13,40.766,41.234,40.203,40.513,34727,0
2016-12-14,40.644,41.714,40.299,40.299,65163,0
2016-12-15,40.289,41.207,39.735,39.735,61695,0
2016-12-16,40.269,41.448,39.904,40.757,64283,0
2016-12-19,40.813,40.91,39.876,39.876,14472,0
2016-12-20,39.924,40.228,38.611,38.864,57070,0
2016-12-21,38.761,41.198,38.761,41.198,40425,0
2016-12-22,41.319,41.562,40.504,40.889,63476,0
2016-12-23,40.823,41.198,40.472,40.859,11431,0
2016-12-27,41.019,42.827,40.925,42.106,78201,0
2016-12-28,41.957,42.453,40.955,42.453,50548,0
2016-12-29,42.735,42.866,41.329,41.675,50516,0
2016-12-30,41.928,41.928,41.122,41.488,24967,0
2017-01-03,41.412,41.901,40.85,41.554,45222,0
2017-01-04,41.404,41.628,41.066,41.132,25748,0
2017-01-05,41.544,42.64,41.544,42.257,77745,0
2017-01-06,42.247,42.36,41.704,41.826,65479,0
2017-01-09,41.77,42.35,41.361,42.294,40500,0
2017-01-10,42.36,42.36,41.273,41.376,15805,0
2017-01-11,41.74,42.209,41.244,42.106,12896,0
2017-01-12,42.106,42.36,41.658,41.77,14055,0
2017-01-13,42.032,42.931,41.935,42.705,24351,0
2017-01-17,42.949,43.287,42.689,43.166,51679,0
2017-01-18,42.997,43.287,41.77,42.115,58462,0
2017-01-19,42.294,42.416,41.937,41.947,12345,0
2017-01-20,42.378,42.623,42.088,42.088,15608,0
2017-01-23,42.5,43.222,42.5,43.129,37206,0
2017-01-24,43.512,45.731,43.512,45.358,76803,0
2017-01-25,45.64,45.744,44.608,45.293,24061,0
2017-01-26,45.91,45.91,45.321,45.611,35509,0
2017-01-27,45.848,45.935,44.251,44.765,15676,0
2017-01-30,43.871,44.184,42.701,42.92,50542,0
2017-01-31,42.939,43.324,42.168,42.282,50387,0
2017-02-01,42.72,43.424,42.026,43.053,36442,0
2017-02-02,43.481,44.214,42.701,43.12,22026,0
2017-02-03,43.367,43.414,42.264,42.635,17959,0
2017-02-06,42.454,42.635,42.331,42.511,7253,0
2017-02-07,42.492,42.839,41.656,41.95,86471,0
2017-02-08,41.731,42.307,41.616,42.245,32234,0
2017-02-09,42.054,43.081,42.054,42.996,15257,0
2017-02-10,43.024,43.3,42.511,42.958,12861,0
2017-02-13,42.939,43.262,41.922,42.511,24327,0
2017-02-14,42.445,42.626,41.845,42.15,16224,0
2017-02-15,42.454,42.454,41.75,41.817,14041,0
2017-02-16,41.693,41.893,41.293,41.437,25383,0
2017-02-17,41.379,41.455,41.037,41.303,26661,0
2017-02-21,41.494,41.988,41.17,41.845,65713,0
2017-02-22,41.465,42.302,41.189,42.044,21902,0
2017-02-23,41.845,43.747,41.845,43.566,57910,0
2017-02-24,43.386,44.214,43.068,43.871,67815,0
2017-02-27,43.757,44.194,43.044,43.12,26984,0
2017-02-28,42.987,43.462,42.026,42.101,97752,0
2017-03-01,42.626,44.414,42.569,43.946,81986,0
2017-03-02,44.241,45.097,43.3,44.441,52542,0
2017-03-03,44.699,44.879,43.852,44.357,23467,0
2017-03-06,44.043,44.983,43.79,43.986,19366,0
2017-03-07,43.785,44.86,43.785,44.013,13430,0
2017-03-08,43.738,44.528,42.891,42.901,33226,0
2017-03-09,42.891,44.699,42.891,44.451,27918,0
2017-03-10,44.66,45.003,43.747,43.995,18876,0
2017-03-13,43.889,45.554,43.869,45.307,76628,0
2017-03-14,45.031,46.895,44.242,45.906,44816,0
2017-03-15,44.793,46.201,44.461,45.64,68350,0
2017-03-16,45.64,45.64,45.04,45.383,22070,0
2017-03-17,45.754,46.496,45.316,45.393,54492,0
2017-03-20,45.668,46.115,45.355,45.621,36602,0
2017-03-21,45.773,46.068,44.471,45.003,41728,0
2017-03-22,44.555,44.879,43.462,43.633,33656,0
2017-03-23,43.929,43.929,43.034,43.339,24539,0
2017-03-24,43.386,43.665,43.015,43.367,16297,0
2017-03-27,42.92,43.257,42.349,42.872,50660,0
2017-03-28,42.929,43.39,42.606,42.797,19151,0
2017-03-29,42.73,43.491,42.673,42.929,26865,0
2017-03-30,43.081,43.901,42.084,42.282,32675,0
2017-03-31,42.225,42.95,42.173,42.492,13773,0
2017-04-03,42.502,43.006,42.396,42.643,21472,0
2017-04-04,42.502,42.824,42.321,42.824,10866,0
2017-04-05,43.243,43.243,42.331,42.445,12805,0
2017-04-06,42.53,42.658,42.084,42.321,17278,0
2017-04-07,42.131,42.72,41.988,41.997,29880,0
2017-04-10,42.321,42.559,41.903,42.074,24470,0
2017-04-11,42.111,42.606,42.035,42.396,18825,0
2017-04-12,42.425,42.646,41.996,42.435,12462,0
2017-04-13,42.758,43.462,41.921,42.188,22517,0
2017-04-17,42.101,42.844,42.026,42.054,28512,0
2017-04-18,42.445,42.872,42.188,42.378,21455,0
2017-04-19,42.463,43.272,42.463,43.177,40230,0
2017-04-20,43.272,43.689,42.282,42.349,43722,0
2017-04-21,42.321,42.824,42.203,42.596,31653,0
2017-04-24,42.834,43.376,42.728,43.138,34986,0
2017-04-25,43.3,44.384,43.177,43.195,41061,0
2017-04-26,43.355,44.08,42.73,43.008,29971,0
2017-04-27,42.862,43.22,42.563,42.901,20147,0
2017-04-28,43.268,43.268,42.041,42.524,24719,0
2017-05-01,42.254,42.532,41.944,42.098,17450,0
2017-05-02,42.369,42.611,42.041,42.206,13427,0
2017-05-03,42.379,42.582,41.316,41.538,15613,0
2017-05-04,41.316,41.531,39.19,39.847,54084,0
2017-05-05,39.818,41.229,39.201,41.2,29635,0
2017-05-08,40.871,42.07,40.871,41.936,29463,0
2017-05-09,43.026,43.026,41.152,41.248,19620,0
2017-05-10,41.393,41.954,40.881,41.296,16318,0
2017-05-11,41.393,42.108,40.331,40.678,12532,0
2017-05-12,40.282,42.524,40.282,41.606,21305,0
2017-05-15,42.031,42.031,40.843,40.929,26936,0
2017-05-16,41.19,41.564,40.929,41.074,17466,0
2017-05-17,41.19,41.19,40.108,40.466,16350,0
2017-05-18,40.687,40.833,40.331,40.533,29234,0
2017-05-19,40.669,41.577,40.504,41.577,16917,0
2017-05-22,41.896,41.896,41.094,41.557,14608,0
2017-05-23,41.606,42.582,41.606,42.582,27369,0
2017-05-24,42.427,43.084,41.915,42.06,28187,0
2017-05-25,42.041,42.041,41.268,41.432,20063,0
2017-05-26,41.557,42.012,41.171,41.615,14462,0
2017-05-30,41.509,41.519,40.659,40.929,16057,0
2017-05-31,40.737,40.737,39.915,40.156,32588,0
2017-06-01,40.176,41.432,40.176,41.393,18836,0
2017-06-02,41.268,41.268,40.35,40.427,21032,0
2017-06-05,40.166,42.427,40.166,41.238,97534,0
2017-06-06,41.403,41.983,40.91,41.557,23614,0
2017-06-07,41.412,41.629,40.601,40.843,21043,0
2017-06-08,40.803,40.958,40.36,40.524,25184,0
2017-06-09,40.572,41.346,40.118,40.485,18840,0
2017-06-12,40.427,40.62,39.702,39.973,71770,0
2017-06-13,39.702,40.687,38.871,39.151,98825,0
2017-06-14,39.093,39.382,38.039,38.272,85919,0
2017-06-15,38.456,40.388,38.456,39.528,119215,0
2017-06-16,40.021,40.422,38.803,39.751,286289,0
2017-06-19,39.663,40.34,39.18,39.847,41229,0
2017-06-20,39.538,39.654,38.658,39.2,43763,0
2017-06-21,38.833,39.576,38.793,39.122,23412,0
2017-06-22,39.055,40.466,39.055,40.069,27530,0
2017-06-23,40.069,40.436,39.374,40.204,27005,0
2017-06-26,40.572,41.721,40.485,40.678,71145,0
2017-06-27,41.074,41.195,40.697,40.929,16438,0
2017-06-28,40.833,41.316,40.446,40.62,16397,0
2017-06-29,40.572,40.991,40.108,40.436,23804,0
2017-06-30,40.727,41.316,40.234,40.591,53614,0
2017-07-03,40.611,41.664,40.611,41.412,21845,0
2017-07-05,41.287,41.287,40.687,40.687,17711,0
2017-07-06,40.727,41.162,40.591,40.901,16163,0
2017-07-07,40.852,41.268,40.639,41.268,6420,0
2017-07-10,41.18,41.664,41.061,41.19,15517,0
2017-07-11,41.18,41.364,40.901,41.162,12405,0
2017-07-12,41.268,41.596,40.929,41.18,21834,0
2017-07-13,41.2,41.645,41.094,41.162,22857,0
2017-07-14,41.162,41.761,41.162,41.316,19641,0
2017-07-17,41.316,42.649,41.316,42.631,72206,0
2017-07-18,42.689,43.635,42.582,43.22,66828,0
2017-07-19,43.23,43.539,43.2,43.481,14071,0
2017-07-20,43.471,44.06,43.471,43.529,57087,0
2017-07-21,43.781,44.96,43.655,44.593,48397,0
2017-07-24,44.814,45.858,44.505,45.858,61641,0
2017-07-25,45.723,45.858,45.134,45.298,43947,0
2017-07-26,45.463,45.602,44.863,45.433,29950,0
2017-07-27,45.325,45.531,44.873,45.08,32031,0
2017-07-28,45.07,45.276,44.716,44.932,37936,0
2017-07-31,44.648,44.922,43.705,44.412,35251,0
2017-08-01,44.392,45.158,44.382,44.922,44499,0
2017-08-02,44.805,45.679,44.559,44.922,57209,0
2017-08-03,44.913,45.021,44.284,44.284,17105,0
2017-08-04,44.284,44.291,43.44,43.666,16140,0
2017-08-07,43.558,43.558,43.027,43.292,14695,0
2017-08-08,43.793,44.029,42.939,43.184,42108,0
2017-08-09,43.243,44.117,42.782,43.018,28056,0
2017-08-10,42.978,43.126,42.232,42.32,16104,0
2017-08-11,42.222,43.292,40.995,42.968,66333,0
2017-08-14,42.959,43.42,42.144,42.33,20744,0
2017-08-15,42.369,42.733,41.397,42.134,52506,0
2017-08-16,42.124,42.841,41.732,41.898,27674,0
2017-08-17,41.584,42.635,41.584,42.153,23799,0
2017-08-18,42.075,42.31,41.574,41.977,15061,0
2017-08-21,41.967,42.281,41.653,41.731,34484,0
2017-08-22,41.623,42.927,41.623,42.478,29620,0
2017-08-23,42.369,43.076,42.34,42.605,8703,0
2017-08-24,42.694,42.839,42.281,42.497,11970,0
2017-08-25,42.821,43.99,42.734,43.803,54062,0
2017-08-28,43.803,43.911,43.126,43.126,20245,0
2017-08-29,43.371,43.921,42.414,42.556,18021,0
2017-08-30,42.379,44.039,42.203,43.548,20055,0
2017-08-31,43.646,44.687,43.646,44.441,38686,0
2017-09-01,44.481,45.03,43.723,44.53,19092,0
2017-09-05,44.402,44.402,42.86,43.302,43958,0
2017-09-06,43.41,44.166,43.184,43.567,17622,0
2017-09-07,43.499,43.94,43.263,43.587,20377,0
2017-09-08,43.332,43.97,43.018,43.695,15003,0
2017-09-11,43.597,44.363,42.998,43.253,17693,0
2017-09-12,43.234,44.039,43.224,43.538,41339,0
2017-09-13,43.597,44.078,43.597,43.695,18580,0
2017-09-14,44.039,44.039,42.978,43.882,64008,0
2017-09-15,43.891,43.891,42.988,43.224,14035,0
2017-09-18,43.234,43.391,42.89,42.959,10691,0
2017-09-19,43.057,43.44,42.782,43.008,109557,0
2017-09-20,43.076,43.538,42.536,42.703,28599,0
2017-09-21,42.752,42.959,41.584,41.584,18823,0
2017-09-22,41.584,43.194,41.584,42.232,70361,0
2017-09-25,42.193,43.165,42.124,42.517,18533,0
2017-09-26,42.517,42.86,42.369,42.369,20135,0
2017-09-27,42.536,42.693,41.545,41.908,73533,0
2017-09-28,41.996,42.32,41.564,42.055,19233,0
2017-09-29,42.114,42.409,41.815,41.937,28052,0
2017-10-02,41.692,42.549,41.692,42.232,16394,0
2017-10-03,42.114,42.576,41.771,42.478,9865,0
2017-10-04,42.448,42.607,42.369,42.458,11906,0
2017-10-05,42.448,42.654,42.055,42.517,11450,0
2017-10-06,42.311,42.739,42.075,42.291,18018,0
2017-10-09,42.419,42.469,42.193,42.271,3463,0
2017-10-10,42.34,42.87,42.34,42.625,9464,0
2017-10-11,42.703,42.875,42.33,42.713,6135,0
2017-10-12,42.713,43.194,42.222,42.782,28576,0
2017-10-13,42.831,42.831,42.48,42.487,7578,0
2017-10-16,42.487,42.664,42.222,42.379,17787,0
2017-10-17,42.36,42.757,41.977,42.173,27885,0
2017-10-18,42.222,42.517,40.848,41.142,90986,0
2017-10-19,40.995,41.432,40.759,40.985,54956,0
2017-10-20,40.94,41.74,40.77,41.55,58254,0
2017-10-23,41.3,41.68,41.01,41.63,54606,0
2017-10-24,41.85,41.85,40.94,41.26,25953,0
2017-10-25,41.29,41.29,40.39,40.82,22362,0
2017-10-26,40.72,41.77,40.49,41.07,28448,0
2017-10-27,41.3,41.7,40.7,41.29,19709,0
2017-10-30,41.09,41.74,40.3754,41.65,26497,0
2017-10-31,41.5139,41.863,41.12,41.56,14664,0
2017-11-01,41.8,42.33,41.58,42.33,70415,0
2017-11-02,42.36,42.7,42.07,42.18,52390,0
2017-11-03,42.39,42.75,41.88,42.73,11719,0
2017-11-06,42.57,43.13,41.791,43.13,20039,0
2017-11-07,42.83,42.83,42.11,42.21,45230,0
2017-11-08,42.24,42.74,41.85,42.2,16923,0
2017-11-09,41.44,42.6899,40.78,41.08,64746,0
2017-11-10,41.13,42.18,41.07,41.61,36790,0
