Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.246,21.405,21.188,21.336,7867,0
2005-02-28,21.204,21.438,20.765,21.099,15005,0
2005-03-01,21.156,21.85,20.832,21.536,42342,0
2005-03-02,21.455,21.724,21.188,21.282,18783,0
2005-03-03,21.139,21.481,21.139,21.264,8051,0
2005-03-04,21.405,21.577,21.172,21.455,8741,0
2005-03-07,21.387,21.812,21.139,21.147,15369,0
2005-03-08,21.369,21.369,21.156,21.231,12586,0
2005-03-09,20.965,21.282,20.867,20.909,20798,0
2005-03-10,21.147,21.213,20.735,20.99,23047,0
2005-03-11,21.041,21.106,20.735,21.015,21950,0
2005-03-14,20.774,21.172,20.774,21.13,17058,0
2005-03-15,21.006,21.147,20.774,20.774,13777,0
2005-03-16,20.757,21.074,20.757,20.79,9417,0
2005-03-17,20.9,21.024,20.742,20.997,10274,0
2005-03-18,20.997,20.997,20.694,20.85,41570,0
2005-03-21,20.932,20.932,20.702,20.859,6692,0
2005-03-22,20.9,20.9,20.694,20.702,6672,0
2005-03-23,20.891,20.932,20.651,20.651,8930,0
2005-03-24,20.6,20.923,20.6,20.725,7949,0
2005-03-28,20.841,21.006,20.774,20.94,11069,0
2005-03-29,21.024,21.197,20.658,20.658,22889,0
2005-03-30,20.867,20.867,20.527,20.841,10273,0
2005-03-31,20.651,20.783,20.484,20.643,16684,0
2005-04-01,20.757,20.757,20.278,20.361,15816,0
2005-04-04,20.335,20.335,20.03,20.335,23372,0
2005-04-05,20.162,20.211,20.106,20.137,8255,0
2005-04-06,20.271,20.278,20.137,20.144,9969,0
2005-04-07,20.137,20.144,19.963,20.096,12021,0
2005-04-08,19.997,20.23,19.475,19.782,27467,0
2005-04-11,19.634,19.634,19.227,19.253,27338,0
2005-04-12,19.161,19.45,18.391,19.376,42968,0
2005-04-13,19.384,19.384,19.105,19.369,17517,0
2005-04-14,19.137,19.154,18.715,18.83,28289,0
2005-04-15,19.079,19.55,18.274,18.359,20765,0
2005-04-18,18.168,18.928,18.135,18.78,17399,0
2005-04-19,19.029,19.037,18.74,19.013,17553,0
2005-04-20,18.732,19.037,18.253,18.342,25424,0
2005-04-21,18.342,19.821,18.342,19.573,21383,0
2005-04-22,19.369,19.4,18.44,18.748,23032,0
2005-04-25,19.105,19.657,18.863,19.534,17345,0
2005-04-26,19.518,19.518,19.318,19.344,27305,0
2005-04-27,19.335,19.665,19.07,19.494,6336,0
2005-04-28,19.277,19.534,19.128,19.128,13090,0
2005-04-29,19.253,19.75,19.245,19.673,15720,0
2005-05-02,19.657,20.211,19.657,20.211,17341,0
2005-05-03,20.17,20.643,20.17,20.246,15645,0
2005-05-04,19.989,20.144,19.657,20.014,13695,0
2005-05-05,20.03,20.511,19.874,20.427,15871,0
2005-05-06,20.543,20.735,20.378,20.735,5346,0
2005-05-09,20.561,20.867,20.561,20.867,9272,0
2005-05-10,20.351,20.577,19.963,20.056,13558,0
2005-05-11,19.945,20.144,19.866,20.03,11772,0
2005-05-12,20.137,20.137,19.193,19.261,15595,0
2005-05-13,19.55,19.707,19.12,19.369,12441,0
2005-05-16,19.475,20.071,19.424,20.014,16739,0
2005-05-17,20.137,20.711,19.979,20.443,19894,0
2005-05-18,20.694,20.973,20.443,20.859,23616,0
2005-05-19,20.577,21.006,19.997,20.361,26549,0
2005-05-20,19.931,20.395,19.899,20.351,17196,0
2005-05-23,20.378,20.859,20.287,20.694,13157,0
2005-05-24,20.891,21.345,20.702,21.18,32268,0
2005-05-25,21.024,21.024,20.6,20.643,13446,0
2005-05-26,20.885,20.885,20.452,20.617,16118,0
2005-05-27,20.799,20.799,20.378,20.79,7829,0
2005-05-31,20.583,20.956,20.534,20.711,16068,0
2005-06-01,21.024,21.048,20.452,20.867,11359,0
2005-06-02,20.94,20.94,20.287,20.395,18257,0
2005-06-03,20.278,20.52,19.954,20.52,20480,0
2005-06-06,20.387,20.577,20.087,20.351,15637,0
2005-06-07,20.08,20.262,19.856,19.866,18050,0
2005-06-08,20.03,20.343,19.899,19.907,21582,0
2005-06-09,20.22,20.351,19.907,20.351,14064,0
2005-06-10,20.37,20.757,20.295,20.634,21277,0
2005-06-13,20.841,21.312,20.61,21.13,22255,0
2005-06-14,20.799,21.413,20.651,20.932,67350,0
2005-06-15,21.369,21.369,20.478,20.725,19552,0
2005-06-16,20.419,21.048,20.419,21.048,32244,0
2005-06-17,21.312,21.312,20.484,20.552,40777,0
2005-06-20,20.85,21.273,20.583,20.725,36968,0
2005-06-21,21.106,21.106,20.278,20.916,24912,0
2005-06-22,20.61,20.824,20.552,20.824,22768,0
2005-06-23,20.617,20.947,20.484,20.651,21876,0
2005-06-24,20.651,20.651,19.945,20.278,89511,0
2005-06-27,20.378,20.676,20.137,20.643,18172,0
2005-06-28,20.634,20.982,20.534,20.932,13199,0
2005-06-29,20.947,20.982,20.774,20.982,7524,0
2005-06-30,20.982,20.982,20.351,20.685,22279,0
2005-07-01,20.634,20.783,20.387,20.502,16074,0
2005-07-05,20.543,21.239,20.427,21.239,26495,0
2005-07-06,21.246,21.336,20.932,21.081,26945,0
2005-07-07,20.885,21.122,20.419,21.122,14800,0
2005-07-08,21.114,21.844,21.015,21.844,10602,0
2005-07-11,21.844,22.679,21.742,22.67,59930,0
2005-07-12,22.422,22.663,21.925,22.456,39869,0
2005-07-13,22.514,22.538,21.803,21.812,30778,0
2005-07-14,21.812,22.059,21.329,21.577,11451,0
2005-07-15,21.32,22.471,21.304,22.075,15751,0
2005-07-18,22.258,22.258,21.345,21.463,24405,0
2005-07-19,21.353,21.794,21.345,21.794,12939,0
2005-07-20,21.628,22.123,21.495,22.05,10962,0
2005-07-21,21.803,22.297,21.329,21.336,11290,0
2005-07-22,21.569,22.279,21.413,22.279,41591,0
2005-07-25,22.148,22.348,22.089,22.306,10508,0
2005-07-26,22.14,22.339,21.925,22.279,8478,0
2005-07-27,22.348,22.348,21.692,22.315,21981,0
2005-07-28,22.215,22.803,21.768,22.695,17078,0
2005-07-29,22.456,22.82,22.131,22.82,18424,0
2005-08-01,22.603,23.315,22.522,22.603,22674,0
2005-08-02,22.769,22.769,22.279,22.571,14869,0
2005-08-03,22.579,22.579,22.258,22.258,7387,0
2005-08-04,22.14,22.157,21.628,21.692,14502,0
2005-08-05,21.585,21.585,21.106,21.106,14129,0
2005-08-08,21.336,21.481,21.106,21.106,11556,0
2005-08-09,21.223,21.422,20.973,20.973,9514,0
2005-08-10,21.139,21.637,21.024,21.422,9896,0
2005-08-11,21.655,21.677,21.066,21.172,5866,0
2005-08-12,21.09,21.099,20.61,20.702,24542,0
2005-08-15,20.832,21.686,20.577,21.13,23962,0
2005-08-16,21.106,21.188,20.694,20.717,11655,0
2005-08-17,20.676,21.122,20.484,20.711,28217,0
2005-08-18,20.711,20.947,20.502,20.502,9122,0
2005-08-19,20.484,20.909,20.484,20.885,12137,0
2005-08-22,20.774,21.299,20.774,21.188,17295,0
2005-08-23,21.106,21.197,20.79,20.841,15221,0
2005-08-24,20.774,21.569,20.774,21.336,8109,0
2005-08-25,21.527,21.686,21.336,21.336,9061,0
2005-08-26,21.495,21.495,20.965,21.18,34979,0
2005-08-29,20.923,21.239,20.817,21.231,10261,0
2005-08-30,21.223,21.223,20.841,20.909,4112,0
2005-08-31,20.824,21.387,20.824,21.172,6094,0
2005-09-01,21.246,22.355,21.246,21.867,31042,0
2005-09-02,22.089,22.089,21.13,21.223,10720,0
2005-09-06,21.353,21.463,21.312,21.455,11894,0
2005-09-07,21.501,21.518,21.291,21.518,6234,0
2005-09-08,21.405,21.585,21.204,21.345,10624,0
2005-09-09,21.188,21.828,21.188,21.345,9080,0
2005-09-12,21.455,21.518,20.885,21.041,21858,0
2005-09-13,21.114,21.13,20.774,20.799,11970,0
2005-09-14,21.006,21.32,20.667,20.783,17363,0
2005-09-15,20.99,20.99,20.534,20.643,16353,0
2005-09-16,20.765,20.94,20.569,20.735,57316,0
2005-09-19,20.735,20.765,20.561,20.591,18870,0
2005-09-20,20.765,20.909,20.211,20.387,22810,0
2005-09-21,20.419,20.469,20.237,20.327,17289,0
2005-09-22,20.312,20.351,20.122,20.17,7710,0
2005-09-23,20.312,20.37,20.096,20.37,5870,0
2005-09-26,20.61,20.61,20.17,20.304,12813,0
2005-09-27,20.17,20.52,20.087,20.52,12448,0
2005-09-28,20.351,20.527,20.187,20.327,10941,0
2005-09-29,20.443,20.694,20.162,20.694,8074,0
2005-09-30,20.543,20.694,20.46,20.46,21364,0
2005-10-03,20.351,20.694,20.351,20.694,22332,0
2005-10-04,20.694,20.85,20.561,20.61,11971,0
2005-10-05,20.832,20.832,19.874,19.874,18087,0
2005-10-06,19.866,19.971,19.105,19.245,16443,0
2005-10-07,19.185,20.022,19.185,20.022,8261,0
2005-10-10,19.971,20.08,19.83,19.847,8412,0
2005-10-11,20.03,20.056,19.292,19.459,15661,0
2005-10-12,19.45,19.534,18.937,19.037,20980,0
2005-10-13,19.418,19.773,19.037,19.59,13799,0
2005-10-14,19.821,19.874,19.359,19.582,13681,0
2005-10-17,19.327,19.609,19.176,19.359,32073,0
2005-10-18,19.079,19.812,19.037,19.037,41563,0
2005-10-19,19.07,20.651,18.78,20.651,39383,0
2005-10-20,20.351,20.625,19.442,19.582,29023,0
2005-10-21,19.634,20.271,19.634,20.204,12155,0
2005-10-24,20.262,20.395,19.907,20.278,9998,0
2005-10-25,20.08,20.08,19.757,19.989,10552,0
2005-10-26,19.782,20.295,19.764,19.89,16092,0
2005-10-27,19.799,20.23,19.741,19.741,19514,0
2005-10-28,19.945,20.435,19.839,20.435,17583,0
2005-10-31,20.335,20.685,20.17,20.685,19722,0
2005-11-01,20.685,20.711,20.403,20.577,19759,0
2005-11-02,20.583,21.106,20.583,21.106,11240,0
2005-11-03,21.231,21.396,20.982,21.172,10236,0
2005-11-04,21.264,21.336,20.841,21.074,2672,0
2005-11-07,21.188,21.197,20.916,21.156,11034,0
2005-11-08,20.947,21.114,20.824,20.9,8713,0
2005-11-09,21.048,21.106,20.909,20.982,7794,0
2005-11-10,20.94,21.518,20.9,21.509,14920,0
2005-11-11,21.518,21.518,21.353,21.422,13508,0
2005-11-14,21.396,21.487,20.774,21.041,17936,0
2005-11-15,21.122,21.336,20.702,20.808,32751,0
2005-11-16,20.932,21.106,20.577,20.832,21937,0
2005-11-17,21.048,21.122,20.841,21.015,7358,0
2005-11-18,21.204,21.378,21.081,21.353,5615,0
2005-11-21,21.353,21.71,21.099,21.67,17481,0
2005-11-22,21.677,21.768,21.246,21.527,13017,0
2005-11-23,21.455,21.663,21.455,21.663,4547,0
2005-11-25,21.655,21.655,21.569,21.619,2452,0
2005-11-28,21.717,21.785,21.114,21.369,16027,0
2005-11-29,21.455,21.455,20.85,21.006,7631,0
2005-11-30,21.024,21.024,20.757,20.885,13384,0
2005-12-01,20.99,21.122,20.725,21.057,9714,0
2005-12-02,20.982,21.299,20.982,21.264,11233,0
2005-12-05,21.304,21.304,20.841,20.841,8610,0
2005-12-06,20.774,20.916,20.478,20.702,15716,0
2005-12-07,20.685,20.832,20.387,20.617,19507,0
2005-12-08,20.765,20.876,20.61,20.617,3830,0
2005-12-09,20.79,20.891,20.577,20.891,5786,0
2005-12-12,21.024,21.282,20.909,21.015,18922,0
2005-12-13,21.032,21.188,20.909,21.024,5342,0
2005-12-14,21.156,21.304,20.997,21.204,6138,0
2005-12-15,21.32,21.422,20.947,21.188,13832,0
2005-12-16,21.239,21.413,20.85,20.85,59791,0
2005-12-19,21.122,21.122,20.694,20.909,14141,0
2005-12-20,20.685,20.891,20.583,20.676,11588,0
2005-12-21,20.617,20.79,20.569,20.569,7571,0
2005-12-22,20.757,20.757,20.583,20.717,6128,0
2005-12-23,20.569,20.757,20.569,20.617,6547,0
2005-12-27,20.484,20.885,20.484,20.527,6984,0
2005-12-28,20.478,20.667,20.478,20.625,5535,0
2005-12-29,20.735,20.735,20.295,20.37,15514,0
2005-12-30,20.262,20.552,20.262,20.287,17568,0
2006-01-03,20.23,20.395,20.096,20.327,9728,0
2006-01-04,20.403,20.452,20.204,20.361,6811,0
2006-01-05,20.343,20.351,20.137,20.237,12606,0
2006-01-06,20.17,20.667,19.931,20.651,42810,0
2006-01-09,20.6,20.61,20.443,20.61,3413,0
2006-01-10,20.484,20.973,20.435,20.973,16720,0
2006-01-11,20.99,20.99,20.295,20.511,18250,0
2006-01-12,20.651,20.651,20.278,20.494,5561,0
2006-01-13,20.287,20.891,20.237,20.651,31620,0
2006-01-17,20.85,20.85,20.196,20.262,23837,0
2006-01-18,20.162,20.46,20.162,20.278,18066,0
2006-01-19,20.278,20.378,20.08,20.351,26248,0
2006-01-20,20.484,20.484,20.137,20.304,20473,0
2006-01-23,20.122,20.37,20.106,20.278,18078,0
2006-01-24,20.153,20.484,20.131,20.196,12373,0
2006-01-25,20.096,20.32,19.979,20.071,23619,0
2006-01-26,20.106,20.254,20.039,20.237,13478,0
2006-01-27,20.278,20.278,20.179,20.271,11271,0
2006-01-30,20.443,20.443,19.945,19.997,21690,0
2006-01-31,20.237,20.237,19.924,20.08,10231,0
2006-02-01,19.954,20.271,19.954,20.106,9939,0
2006-02-02,20.014,20.039,19.856,19.899,18168,0
2006-02-03,19.856,20.064,19.782,19.782,9453,0
2006-02-06,19.866,19.979,19.707,19.812,8237,0
2006-02-07,19.821,20.096,19.799,19.799,8367,0
2006-02-08,19.945,20.08,19.89,19.971,17977,0
2006-02-09,20.106,20.211,19.945,19.945,19907,0
2006-02-10,19.924,20.096,19.866,19.997,3337,0
2006-02-13,19.931,20.087,19.866,19.931,7858,0
2006-02-14,19.931,20.106,19.839,20.022,10635,0
2006-02-15,20.153,20.511,20.022,20.511,25874,0
2006-02-16,20.254,20.651,20.254,20.643,9039,0
2006-02-17,20.694,20.832,20.435,20.832,15211,0
2006-02-21,20.832,21.041,20.717,20.783,17360,0
2006-02-22,20.658,21.024,20.569,20.885,11815,0
2006-02-23,21.024,21.09,20.832,21.006,15380,0
2006-02-24,20.99,21.024,20.79,20.99,4993,0
2006-02-27,20.973,20.973,20.634,20.956,16882,0
2006-02-28,21.057,21.057,20.702,20.99,19733,0
2006-03-01,21.09,21.09,20.891,21.09,28233,0
2006-03-02,20.916,21.09,20.832,21.032,14874,0
2006-03-03,21.074,21.495,20.832,21.231,34147,0
2006-03-06,21.139,21.282,20.832,20.859,16186,0
2006-03-07,20.923,20.923,20.278,20.278,14361,0
2006-03-08,20.484,20.625,20.137,20.153,13927,0
2006-03-09,20.137,20.378,20.087,20.153,19218,0
2006-03-10,20.23,20.651,20.03,20.643,10359,0
2006-03-13,20.725,20.79,20.502,20.717,19426,0
2006-03-14,20.832,20.923,20.617,20.923,7755,0
2006-03-15,21.024,21.057,20.832,21.041,24556,0
2006-03-16,21.024,21.438,21.024,21.378,21056,0
2006-03-17,21.405,21.875,21.213,21.304,86307,0
2006-03-20,21.43,21.646,20.824,21.024,18606,0
2006-03-21,21.015,21.074,20.643,20.685,13613,0
2006-03-22,20.452,20.832,20.443,20.552,15404,0
2006-03-23,20.651,20.783,20.569,20.783,14537,0
2006-03-24,20.832,21.353,20.711,21.197,10017,0
2006-03-27,20.982,21.32,20.617,20.75,24065,0
2006-03-28,20.6,20.832,20.527,20.694,5938,0
2006-03-29,20.685,21.345,20.469,21.312,15121,0
2006-03-30,21.13,21.299,20.757,21.18,11698,0
2006-03-31,21.172,21.724,20.956,21.701,35903,0
2006-04-03,21.768,21.768,21.13,21.569,7875,0
2006-04-04,21.561,21.724,21.13,21.163,20156,0
2006-04-05,21.163,21.188,20.774,20.824,22348,0
2006-04-06,20.694,20.947,20.552,20.947,52012,0
2006-04-07,21.213,21.742,20.947,21.413,39839,0
2006-04-10,21.304,22.059,21.231,21.637,30245,0
2006-04-11,21.527,21.974,21.312,21.369,17647,0
2006-04-12,21.378,21.875,21.231,21.875,19157,0
2006-04-13,21.794,21.916,21.569,21.768,12221,0
2006-04-17,21.907,21.992,21.273,21.819,24688,0
2006-04-18,21.974,22.297,21.619,22.288,43629,0
2006-04-19,22.14,22.769,22.033,22.72,39826,0
2006-04-20,22.761,22.935,22.017,22.413,23331,0
2006-04-21,22.828,22.828,22.082,22.522,29060,0
2006-04-24,22.348,22.396,21.85,21.85,22227,0
2006-04-25,21.85,21.85,21.09,21.463,25122,0
2006-04-26,21.43,21.85,21.32,21.837,23068,0
2006-04-27,21.71,22.082,21.518,21.569,13117,0
2006-04-28,21.518,21.974,21.223,21.329,25800,0
2006-05-01,21.122,21.481,21.106,21.188,14153,0
2006-05-02,21.057,21.768,20.99,21.768,16634,0
2006-05-03,21.602,21.677,21.172,21.628,10303,0
2006-05-04,21.518,21.561,21.273,21.378,17150,0
2006-05-05,21.336,21.692,21.336,21.536,9466,0
2006-05-08,21.369,21.785,21.32,21.518,30346,0
2006-05-09,21.299,21.585,21.299,21.413,13472,0
2006-05-10,21.396,21.577,21.188,21.255,17221,0
2006-05-11,21.282,21.544,20.774,20.79,33950,0
2006-05-12,20.757,21.561,20.757,20.99,38448,0
2006-05-15,20.891,21.387,20.79,21.282,32326,0
2006-05-16,21.156,21.455,21.122,21.147,3958,0
2006-05-17,20.909,21.304,20.832,20.947,20544,0
2006-05-18,21.13,21.13,20.237,20.32,26982,0
2006-05-19,20.211,20.916,20.122,20.37,47718,0
2006-05-22,20.478,20.569,19.989,20.494,23634,0
2006-05-23,20.583,20.583,19.907,20.014,22601,0
2006-05-24,20.153,20.254,19.573,19.883,30403,0
2006-05-25,19.806,20.22,19.764,20.22,19128,0
2006-05-26,20.096,20.335,19.773,20.122,10295,0
2006-05-30,20.211,20.211,19.618,19.618,14735,0
2006-05-31,19.501,19.609,19.167,19.253,29633,0
2006-06-01,19.245,19.979,19.245,19.979,27265,0
2006-06-02,20.131,20.131,19.277,19.874,15691,0
2006-06-05,19.634,19.938,18.872,18.889,42227,0
2006-06-06,18.954,19.286,18.74,18.889,37621,0
2006-06-07,18.937,19.128,18.612,18.631,24847,0
2006-06-08,18.612,18.706,18.225,18.648,35413,0
2006-06-09,18.872,18.954,18.316,18.384,19404,0
2006-06-12,18.447,18.483,18.086,18.216,27662,0
2006-06-13,18.283,18.368,17.779,17.878,26885,0
2006-06-14,18.06,18.069,17.557,17.573,22261,0
2006-06-15,17.599,18.208,17.599,18.2,33180,0
2006-06-16,18.11,18.2,17.557,17.704,132369,0
2006-06-19,17.827,17.827,17.035,17.208,53628,0
2006-06-20,17.043,17.446,16.794,16.925,38603,0
2006-06-21,16.934,17.383,16.934,17.323,35834,0
2006-06-22,17.34,17.629,17.106,17.416,22245,0
2006-06-23,17.557,17.73,17.177,17.611,25975,0
2006-06-26,18.002,18.11,17.185,17.431,35806,0
2006-06-27,17.265,17.637,17.265,17.348,19796,0
2006-06-28,17.383,17.687,17.01,17.423,35555,0
2006-06-29,17.348,17.954,17.067,17.787,42765,0
2006-06-30,18.11,19.384,18.043,19.384,1150501,0
2006-07-03,19.253,19.253,18.622,18.921,22389,0
2006-07-05,19.021,19.907,18.928,19.899,67123,0
2006-07-06,19.938,20.187,19.698,19.907,31003,0
2006-07-07,20.014,20.08,19.806,19.847,21231,0
2006-07-10,19.707,20.03,19.707,19.799,23597,0
2006-07-11,19.59,19.907,19.59,19.626,19375,0
2006-07-12,19.418,19.657,19.418,19.518,6723,0
2006-07-13,19.245,19.494,19.105,19.105,5283,0
2006-07-14,19.095,19.201,18.359,18.656,14571,0
2006-07-17,18.838,18.838,18.359,18.597,17591,0
2006-07-18,18.447,18.698,18.143,18.324,17586,0
2006-07-19,18.58,18.58,18.135,18.44,9643,0
2006-07-20,18.216,18.342,18.143,18.143,15625,0
2006-07-21,18.135,18.508,18.135,18.342,8929,0
2006-07-24,18.299,19.021,18.299,18.937,18181,0
2006-07-25,18.846,19.037,18.664,18.672,12110,0
2006-07-26,18.68,18.68,18.2,18.351,19988,0
2006-07-27,18.447,18.574,18.216,18.253,16028,0
2006-07-28,18.2,18.55,18.2,18.517,6698,0
2006-07-31,18.268,18.872,18.268,18.732,17232,0
2006-08-01,18.795,18.889,18.316,18.508,17030,0
2006-08-02,18.268,18.408,18.143,18.2,37972,0
2006-08-03,18.316,18.316,18.15,18.176,8540,0
2006-08-04,18.333,18.821,18.261,18.417,17561,0
2006-08-07,18.664,18.664,18.4,18.465,18060,0
2006-08-08,18.559,18.765,18.559,18.698,12080,0
2006-08-09,18.83,18.83,18.192,18.299,7719,0
2006-08-10,18.234,18.508,18.234,18.483,13223,0
2006-08-11,18.612,18.698,18.574,18.64,6493,0
2006-08-14,18.55,18.795,18.208,18.689,19129,0
2006-08-15,18.715,18.898,18.689,18.706,8418,0
2006-08-16,18.863,18.872,18.74,18.83,9776,0
2006-08-17,18.846,18.889,18.622,18.74,29593,0
2006-08-18,18.74,19.467,18.689,19.201,16466,0
2006-08-21,19.201,19.344,18.963,19.318,6409,0
2006-08-22,19.335,19.65,19.309,19.359,10469,0
2006-08-23,19.327,19.45,19.292,19.327,12050,0
2006-08-24,19.327,19.573,19.3,19.3,12114,0
2006-08-25,19.245,19.292,19.185,19.236,3322,0
2006-08-28,19.201,19.335,19.185,19.185,4737,0
2006-08-29,19.227,19.227,18.525,18.921,17019,0
2006-08-30,18.773,19.344,18.748,19.253,12658,0
2006-08-31,19.245,19.344,19.21,19.277,8956,0
2006-09-01,19.352,19.352,18.838,18.963,10696,0
2006-09-05,18.937,19.277,18.937,19.128,16334,0
2006-09-06,19.21,19.21,18.921,18.954,5546,0
2006-09-07,18.913,19.352,18.765,19.079,13326,0
2006-09-08,19.07,19.167,19.043,19.043,2878,0
2006-09-11,19.029,19.245,19.029,19.167,4602,0
2006-09-12,19.227,19.4,19.227,19.286,7568,0
2006-09-13,19.309,19.309,19.161,19.167,7299,0
2006-09-14,19.176,19.218,19.043,19.128,5447,0
2006-09-15,19.201,19.467,19.201,19.433,6804,0
2006-09-18,19.344,19.459,19.309,19.369,9534,0
2006-09-19,19.467,19.467,18.97,19.07,20371,0
2006-09-20,19.21,19.21,18.954,18.995,4386,0
2006-09-21,18.985,19.146,18.715,18.765,12863,0
2006-09-22,19.004,19.021,18.456,18.456,11818,0
2006-09-25,18.533,18.565,18.208,18.234,17409,0
2006-09-26,18.216,18.377,18.216,18.244,5365,0
2006-09-27,18.185,18.391,18.128,18.208,5720,0
2006-09-28,18.283,18.377,18.208,18.291,10228,0
2006-09-29,18.359,18.377,18.216,18.274,7550,0
2006-10-02,18.208,18.253,18.002,18.011,20745,0
2006-10-03,18.011,18.011,17.878,17.954,17183,0
2006-10-04,17.894,17.945,17.796,17.827,14522,0
2006-10-05,17.796,17.878,17.74,17.746,14156,0
2006-10-06,17.713,18.159,17.67,18.094,15679,0
2006-10-09,18.011,18.291,17.852,17.96,18275,0
2006-10-10,18.128,18.4,18.128,18.128,15144,0
2006-10-11,18.128,18.491,17.894,17.96,31042,0
2006-10-12,18.086,18.176,17.878,18.043,9786,0
2006-10-13,18.002,18.244,18.002,18.225,5863,0
2006-10-16,18.291,18.351,18.168,18.253,13392,0
2006-10-17,18.168,18.706,18.168,18.291,19857,0
2006-10-18,18.268,18.417,18.225,18.333,16573,0
2006-10-19,18.15,18.308,17.779,17.861,15933,0
2006-10-20,17.796,18.128,17.796,18.11,10054,0
2006-10-23,18.011,18.143,17.746,17.771,18384,0
2006-10-24,17.771,18.283,17.756,18.185,21085,0
2006-10-25,18.244,18.244,17.819,17.878,20190,0
2006-10-26,17.986,18.119,17.827,17.986,21054,0
2006-10-27,18.119,18.208,17.954,18.128,25966,0
2006-10-30,18.135,18.351,17.722,18.128,25618,0
2006-10-31,18.135,18.225,18.034,18.208,12085,0
2006-11-01,18.244,18.351,17.968,18.208,13344,0
2006-11-02,18.135,18.185,17.803,18.069,19033,0
2006-11-03,18.06,18.128,17.835,18.051,22988,0
2006-11-06,18.017,18.119,17.945,18.086,7474,0
2006-11-07,18.234,18.234,17.986,17.995,13298,0
2006-11-08,18.094,18.316,18.025,18.234,28881,0
2006-11-09,18.128,18.268,17.995,18.078,21016,0
2006-11-10,18.135,18.225,17.96,18.102,36803,0
2006-11-13,18.15,18.324,18.102,18.324,25427,0
2006-11-14,18.283,18.324,18.002,18.176,51163,0
2006-11-15,18.225,18.291,18.119,18.208,20497,0
2006-11-16,18.208,18.208,18.086,18.208,16861,0
2006-11-17,18.208,18.333,18.135,18.225,24296,0
2006-11-20,18.168,18.234,18.119,18.234,19040,0
2006-11-21,18.225,18.291,18.11,18.216,23933,0
2006-11-22,18.11,18.391,18.011,18.391,31609,0
2006-11-24,18.368,18.672,18.368,18.672,5757,0
2006-11-27,18.473,18.565,18.234,18.268,28163,0
2006-11-28,18.291,18.291,18.06,18.208,21291,0
2006-11-29,18.094,18.208,18.011,18.086,17437,0
2006-11-30,18.011,18.208,18.011,18.086,12801,0
2006-12-01,18.078,18.208,17.96,18.069,30234,0
2006-12-04,18.025,18.244,18.025,18.208,18188,0
2006-12-05,18.185,18.2,18.069,18.168,9903,0
2006-12-06,18.185,18.342,18.086,18.128,57247,0
2006-12-07,18.128,18.291,18.034,18.135,35015,0
2006-12-08,18.043,18.525,18.043,18.391,67868,0
2006-12-11,18.417,18.55,18.391,18.498,19732,0
2006-12-12,18.44,18.612,18.44,18.541,29550,0
2006-12-13,18.541,18.812,18.525,18.78,8674,0
2006-12-14,18.78,18.872,18.74,18.854,13217,0
2006-12-15,19.037,19.037,18.803,18.846,12290,0
2006-12-18,18.872,19.037,18.872,19.029,12969,0
2006-12-19,18.913,19.088,18.795,19.013,19270,0
2006-12-20,18.872,19.146,18.838,18.863,18830,0
2006-12-21,18.937,18.937,18.724,18.838,8613,0
2006-12-22,19.037,19.037,18.854,18.946,10261,0
2006-12-26,18.803,19.037,18.648,18.921,11674,0
2006-12-27,18.838,19.037,18.838,19.037,15359,0
2006-12-28,18.88,19.185,18.88,19.112,13284,0
2006-12-29,18.928,18.937,18.525,18.83,20538,0
2007-01-03,18.715,19.128,18.715,19.128,10844,0
2007-01-04,18.995,19.12,18.88,19.043,6059,0
2007-01-05,18.748,19.176,18.748,19.167,10346,0
2007-01-08,18.812,19.061,18.812,18.907,12661,0
2007-01-09,18.907,19.146,18.907,18.913,13447,0
2007-01-10,18.907,18.985,18.907,18.913,3103,0
2007-01-11,18.83,18.963,18.83,18.913,12720,0
2007-01-12,18.995,19.052,18.88,18.985,3784,0
2007-01-16,18.83,19.12,18.83,19.004,10998,0
2007-01-17,19.079,19.088,18.64,18.838,23538,0
2007-01-18,19.128,20.087,19.061,19.565,45734,0
2007-01-19,19.376,19.618,19.369,19.534,10485,0
2007-01-22,19.673,19.725,19.45,19.609,13171,0
2007-01-23,19.673,19.673,19.45,19.534,23215,0
2007-01-24,19.689,19.839,19.59,19.725,13707,0
2007-01-25,19.641,19.764,19.534,19.543,11705,0
2007-01-26,19.286,19.534,19.286,19.534,14297,0
2007-01-29,19.534,19.534,19.409,19.485,6604,0
2007-01-30,19.459,19.689,19.409,19.409,15058,0
2007-01-31,19.409,20.014,19.409,20.014,18400,0
2007-02-01,19.89,20.17,19.821,20.106,19780,0
2007-02-02,19.971,20.153,19.907,20.006,7904,0
2007-02-05,20.071,20.312,20.056,20.295,12290,0
2007-02-06,20.23,20.634,20.196,20.634,28585,0
2007-02-07,20.694,20.725,20.246,20.725,22291,0
2007-02-08,20.725,20.725,20.278,20.502,14924,0
2007-02-09,20.651,20.651,20.312,20.361,11523,0
2007-02-12,20.511,20.543,20.378,20.411,10554,0
2007-02-13,20.419,20.502,20.064,20.153,5546,0
2007-02-14,20.162,20.162,20.03,20.071,3601,0
2007-02-15,20.144,20.351,20.064,20.271,6471,0
2007-02-16,20.064,20.534,20.064,20.452,9874,0
2007-02-20,20.23,20.419,20.204,20.387,6142,0
2007-02-21,20.403,20.725,20.403,20.667,14403,0
2007-02-22,20.577,20.765,20.577,20.694,12657,0
2007-02-23,20.569,20.702,20.254,20.685,6224,0
2007-02-26,20.561,20.634,20.494,20.6,8661,0
2007-02-27,20.295,20.52,19.938,19.954,11699,0
2007-02-28,20.039,20.039,19.866,19.883,5604,0
2007-03-01,19.55,19.945,19.55,19.945,6569,0
2007-03-02,19.764,20.071,19.764,20.022,1834,0
2007-03-05,19.698,19.847,19.673,19.725,6171,0
2007-03-06,19.673,20.087,19.673,20.064,3142,0
2007-03-07,19.821,20.039,19.821,20.039,5238,0
2007-03-08,20.064,20.262,19.673,19.75,19172,0
2007-03-09,19.806,19.907,19.673,19.89,6563,0
2007-03-12,20.03,20.237,19.989,20.187,13496,0
2007-03-13,20.254,20.287,19.916,20.006,5588,0
2007-03-14,19.916,20.287,19.916,20.211,5234,0
2007-03-15,20.327,20.361,20.237,20.237,7050,0
2007-03-16,20.403,20.403,19.989,20.08,19058,0
2007-03-19,19.51,20.403,19.501,19.971,15553,0
2007-03-20,19.916,19.971,19.839,19.945,6568,0
2007-03-21,19.812,19.971,19.65,19.764,13851,0
2007-03-22,19.641,19.689,19.146,19.618,12910,0
2007-03-23,19.467,19.83,19.467,19.673,4282,0
2007-03-26,19.764,19.847,19.673,19.782,14462,0
2007-03-27,19.657,19.821,19.657,19.716,13659,0
2007-03-28,19.45,19.689,19.45,19.689,7791,0
2007-03-29,19.75,19.866,19.65,19.782,13415,0
2007-03-30,19.681,20.03,19.681,19.907,12598,0
2007-04-02,19.916,20.064,19.866,20.006,9895,0
2007-04-03,20.144,20.327,20.006,20.237,13135,0
2007-04-04,20.056,20.17,19.997,20.144,4920,0
2007-04-05,20.271,20.295,20.153,20.162,2999,0
2007-04-09,20.23,20.351,19.945,20.144,15526,0
2007-04-10,20.144,20.411,20.144,20.411,18938,0
2007-04-11,20.443,20.443,19.945,20.039,16314,0
2007-04-12,19.963,20.114,19.963,20.071,10298,0
2007-04-13,20.114,20.443,19.716,20.411,18059,0
2007-04-16,20.304,20.327,20.278,20.295,4727,0
2007-04-17,20.204,20.304,20.071,20.071,13713,0
2007-04-18,20.071,20.237,20.048,20.071,12276,0
2007-04-19,20.071,20.335,20.071,20.304,11928,0
2007-04-20,20.443,20.443,20.122,20.23,8153,0
2007-04-23,20.137,20.237,20.064,20.087,7268,0
2007-04-24,20.014,20.096,19.907,20.064,7802,0
2007-04-25,19.997,20.114,19.954,20.056,11541,0
2007-04-26,20.162,20.23,20.006,20.048,12338,0
2007-04-27,20.17,20.179,20.071,20.153,6940,0
2007-04-30,20.087,20.153,20.03,20.039,6624,0
2007-05-01,20.03,20.153,19.866,20.096,10435,0
2007-05-02,19.874,20.106,19.874,20.071,11459,0
2007-05-03,20.153,20.153,20.03,20.131,7500,0
2007-05-04,20.006,20.153,19.989,20.137,3238,0
2007-05-07,20.144,20.153,19.716,20.106,13954,0
2007-05-08,19.931,20.08,19.931,19.963,3998,0
2007-05-09,19.689,20.114,19.689,20.114,14836,0
2007-05-10,20.144,20.153,19.924,19.924,3865,0
2007-05-11,20.014,20.014,19.839,19.931,4816,0
2007-05-14,19.907,20.087,19.689,19.89,18722,0
2007-05-15,19.856,20.122,19.847,19.89,19517,0
2007-05-16,19.839,20.014,19.839,20.014,9668,0
2007-05-17,20.064,20.153,19.821,19.989,9848,0
2007-05-18,19.931,20.211,19.806,20.096,21982,0
2007-05-21,19.907,20.087,19.874,20.071,13132,0
2007-05-22,20.327,20.685,20.271,20.569,15538,0
2007-05-23,20.694,20.694,20.022,20.022,17679,0
2007-05-24,20.162,20.237,19.938,20.064,12463,0
2007-05-25,20.287,20.287,19.954,20.122,11623,0
2007-05-29,19.997,20.122,19.997,20.087,10614,0
2007-05-30,20.006,20.144,19.938,19.954,10819,0
2007-05-31,19.971,20.071,19.618,19.83,20319,0
2007-06-01,19.839,20.087,19.75,19.806,26629,0
2007-06-04,19.821,19.883,19.741,19.741,20891,0
2007-06-05,19.791,20.08,19.681,20.071,25643,0
2007-06-06,19.821,20.048,19.821,19.839,11980,0
2007-06-07,19.963,20.343,19.963,20.022,19289,0
2007-06-08,19.971,20.131,19.945,20.131,9798,0
2007-06-11,20.335,20.335,19.899,20.048,8858,0
2007-06-12,20.179,20.335,19.866,19.945,13722,0
2007-06-13,19.866,19.971,19.681,19.689,13139,0
2007-06-14,20.014,20.131,19.931,20.048,16061,0
2007-06-15,20.278,20.278,19.681,19.883,12547,0
2007-06-18,19.89,19.971,19.689,19.764,11936,0
2007-06-19,19.641,20.006,19.641,19.954,6470,0
2007-06-20,20.17,20.17,19.806,19.883,12648,0
2007-06-21,19.791,19.938,19.791,19.883,4892,0
2007-06-22,19.806,20.056,19.806,19.847,15406,0
2007-06-25,20.114,20.196,19.689,19.75,31499,0
2007-06-26,19.989,20.114,19.874,19.874,9807,0
2007-06-27,19.689,20.064,19.55,20.048,16882,0
2007-06-28,19.954,19.954,19.791,19.866,11409,0
2007-06-29,19.954,20.196,19.856,20.153,15258,0
2007-07-02,20.271,20.9,20.187,20.765,19894,0
2007-07-03,20.625,20.694,20.534,20.552,8748,0
2007-07-05,20.351,20.717,20.351,20.717,8152,0
2007-07-06,20.694,20.735,20.583,20.735,10632,0
2007-07-09,20.577,20.651,20.569,20.569,5494,0
2007-07-10,20.658,20.735,20.278,20.343,11042,0
2007-07-11,20.494,20.494,20.196,20.37,8424,0
2007-07-12,20.32,20.527,20.32,20.484,7944,0
2007-07-13,20.527,20.527,20.403,20.46,6323,0
2007-07-16,20.527,20.527,20.23,20.327,4440,0
2007-07-17,20.237,20.361,20.17,20.196,7661,0
2007-07-18,19.945,20.278,19.945,20.179,17206,0
2007-07-19,20.056,20.583,20.056,20.527,25326,0
2007-07-20,20.484,21.09,20.478,20.478,18705,0
2007-07-23,20.343,20.651,20.343,20.52,8970,0
2007-07-24,20.591,20.694,20.278,20.494,12305,0
2007-07-25,20.494,20.494,20.071,20.131,13498,0
2007-07-26,20.071,20.443,20.071,20.153,13571,0
2007-07-27,20.144,20.484,20.137,20.37,6535,0
2007-07-30,20.484,20.534,20.395,20.469,11866,0
2007-07-31,20.295,20.411,20.122,20.187,11382,0
2007-08-01,20.071,20.262,19.806,19.907,22204,0
2007-08-02,20.262,20.271,20.08,20.179,9272,0
2007-08-03,20.071,20.179,19.924,20.122,14213,0
2007-08-06,20.071,20.071,19.821,20.048,14197,0
2007-08-07,19.847,20.527,19.806,20.52,33230,0
2007-08-08,20.484,21.106,20.387,21.099,39982,0
2007-08-09,21.197,21.197,20.583,20.94,18697,0
2007-08-10,21.156,21.156,19.89,20.03,16189,0
2007-08-13,19.945,20.75,19.907,20.676,20753,0
2007-08-14,20.395,20.891,20.22,20.312,11112,0
2007-08-15,20.651,20.651,19.907,19.997,8174,0
2007-08-16,19.907,20.137,19.907,20.137,19330,0
2007-08-17,20.122,20.137,19.954,20.03,8576,0
2007-08-20,19.954,20.071,19.573,19.573,15343,0
2007-08-21,19.733,19.916,19.573,19.582,9415,0
2007-08-22,19.916,19.916,19.518,19.573,8716,0
2007-08-23,20.006,20.106,19.609,19.707,15162,0
2007-08-24,19.609,19.856,19.609,19.856,4209,0
2007-08-27,20.039,20.056,19.634,19.764,7668,0
2007-08-28,19.907,19.907,19.733,19.733,8460,0
2007-08-29,19.725,19.883,19.673,19.856,6747,0
2007-08-30,19.75,19.866,19.75,19.791,2814,0
2007-08-31,19.866,19.866,19.167,19.45,33055,0
2007-09-04,19.599,19.665,19.475,19.556,7311,0
2007-09-05,19.335,19.641,19.335,19.641,10598,0
2007-09-06,19.45,19.518,19.4,19.501,7283,0
2007-09-07,19.634,19.812,19.55,19.812,15006,0
2007-09-10,19.565,19.812,19.45,19.689,11391,0
2007-09-11,19.556,19.556,19.45,19.494,4104,0
2007-09-12,19.657,19.821,19.501,19.806,16552,0
2007-09-13,19.847,19.847,19.757,19.847,9078,0
2007-09-14,19.856,19.856,19.485,19.565,8036,0
2007-09-17,19.847,19.847,19.543,19.716,11773,0
2007-09-18,19.899,19.907,19.485,19.543,8485,0
2007-09-19,19.543,19.689,19.45,19.556,5099,0
2007-09-20,19.45,19.565,19.45,19.51,3922,0
2007-09-21,19.467,19.494,19.201,19.442,5036,0
2007-09-24,19.599,19.673,19.369,19.665,9817,0
2007-09-25,19.501,19.806,19.45,19.75,11387,0
2007-09-26,19.501,19.665,19.369,19.556,22171,0
2007-09-27,19.799,19.799,19.245,19.369,7099,0
2007-09-28,19.309,19.475,19.12,19.277,15149,0
2007-10-01,19.112,19.573,19.112,19.433,17173,0
2007-10-02,19.543,19.543,19.45,19.467,4486,0
2007-10-03,19.634,19.741,19.565,19.673,17124,0
2007-10-04,19.565,19.75,19.55,19.618,5292,0
2007-10-05,19.773,19.839,19.599,19.698,16248,0
2007-10-08,19.821,19.89,19.799,19.856,4261,0
2007-10-09,19.741,19.971,19.698,19.954,10002,0
2007-10-10,20.006,20.03,19.698,19.698,9134,0
2007-10-11,19.924,20.03,19.874,19.924,11808,0
2007-10-12,20.087,20.087,19.698,19.883,7583,0
2007-10-15,20.162,20.211,19.782,19.782,13747,0
2007-10-16,19.883,20.039,19.75,19.963,5431,0
2007-10-17,20.114,20.114,19.89,19.954,6692,0
2007-10-18,20.039,20.278,19.997,20.106,14145,0
2007-10-19,20.23,20.23,19.931,19.963,8036,0
2007-10-22,20.087,20.196,19.59,20.056,8925,0
2007-10-23,19.971,20.064,19.971,20.064,967,0
2007-10-24,20.162,20.162,19.681,20.162,5479,0
2007-10-25,20.278,20.278,19.839,20.17,5604,0
2007-10-26,20.278,20.278,20.131,20.162,4944,0
2007-10-29,20.278,20.411,20.071,20.071,8428,0
2007-10-30,20.187,20.527,20.187,20.361,4584,0
2007-10-31,20.484,20.61,19.839,20.237,6666,0
2007-11-01,20.46,20.61,20.048,20.271,17226,0
2007-11-02,20.144,20.187,20.071,20.144,2162,0
2007-11-05,20.378,20.527,20.23,20.427,10192,0
2007-11-06,20.61,20.61,19.856,20.096,11777,0
2007-11-07,20.304,20.395,18.541,20.211,16944,0
2007-11-08,20.534,20.534,20.071,20.204,4715,0
2007-11-09,20.327,20.327,20.071,20.187,7539,0
2007-11-12,20.403,20.478,19.924,20.114,4183,0
2007-11-13,20.343,20.343,20.071,20.187,7581,0
2007-11-14,20.435,20.435,19.369,20.08,16170,0
2007-11-15,20.262,20.527,20.071,20.254,13391,0
2007-11-16,20.087,20.304,20.087,20.179,7799,0
2007-11-19,19.899,20.204,19.883,20.122,10347,0
2007-11-20,20.335,20.419,19.907,20.335,10999,0
2007-11-21,20.378,20.694,20.039,20.048,11214,0
2007-11-23,20.395,20.395,20.153,20.196,4266,0
2007-11-26,20.435,20.817,20.03,20.23,15175,0
2007-11-27,20.658,20.658,19.989,20.304,18157,0
2007-11-28,20.361,20.685,20.361,20.685,8199,0
2007-11-29,20.799,20.799,20.287,20.32,6132,0
2007-11-30,20.757,20.757,20.122,20.122,10145,0
2007-12-03,20.304,20.583,20.22,20.254,5884,0
2007-12-04,20.262,20.37,20.237,20.254,5773,0
2007-12-05,20.262,20.351,19.812,20.106,12940,0
2007-12-06,19.954,20.312,19.866,20.278,9995,0
2007-12-07,20.287,20.361,19.907,19.916,20108,0
2007-12-10,20.17,20.17,19.916,20.006,4848,0
2007-12-11,20.196,20.196,20.048,20.048,2643,0
2007-12-12,20.411,20.411,19.866,19.883,10246,0
2007-12-13,20.087,20.087,19.866,19.971,5250,0
2007-12-14,20.03,20.278,19.989,19.997,8612,0
2007-12-17,20.122,20.122,19.757,19.757,5458,0
2007-12-18,20.144,20.144,19.689,19.757,7850,0
2007-12-19,19.971,19.971,19.344,19.376,15402,0
2007-12-20,19.757,19.757,19.433,19.494,6093,0
2007-12-21,19.741,19.916,19.393,19.65,13342,0
2007-12-24,19.812,19.979,19.806,19.979,5933,0
2007-12-26,19.931,19.963,19.459,19.543,10788,0
2007-12-27,19.4,19.83,19.4,19.716,16440,0
2007-12-28,19.945,20.006,19.137,19.409,29949,0
2007-12-31,19.55,19.791,19.376,19.51,17064,0
2008-01-02,19.359,19.856,19.359,19.556,11655,0
2008-01-03,19.433,19.707,19.433,19.59,5868,0
2008-01-04,19.716,19.938,19.599,19.75,11670,0
2008-01-07,19.681,20.246,19.55,19.812,11899,0
2008-01-08,20.204,20.295,19.75,19.899,11085,0
2008-01-09,20.162,20.569,19.681,20.543,11823,0
2008-01-10,20.262,21.024,20.064,20.841,39123,0
2008-01-11,20.52,21.015,19.979,20.52,36775,0
2008-01-14,20.694,21.09,20.478,21.048,34978,0
2008-01-15,20.832,20.923,20.335,20.867,13520,0
2008-01-16,20.46,21.015,20.403,20.859,18328,0
2008-01-17,20.735,20.765,20.17,20.17,13989,0
2008-01-18,20.106,20.757,20.106,20.144,19556,0
2008-01-22,19.485,20.351,19.45,19.45,20883,0
2008-01-23,19.185,19.467,19.12,19.384,15946,0
2008-01-24,19.75,19.812,19.384,19.799,8686,0
2008-01-25,20.254,20.254,19.475,19.791,16893,0
2008-01-28,20.17,20.17,19.657,19.979,9002,0
2008-01-29,20.237,20.237,19.773,20.122,8305,0
2008-01-30,20.271,20.271,19.665,20.022,6060,0
2008-01-31,20.211,20.211,19.665,19.764,8744,0
2008-02-01,19.839,19.839,19.599,19.791,13979,0
2008-02-04,19.665,20.087,19.665,20.03,15184,0
2008-02-05,20.427,20.46,20.006,20.187,16729,0
2008-02-06,20.196,20.278,19.698,19.916,9609,0
2008-02-07,20.056,20.254,19.665,19.764,9635,0
2008-02-08,19.733,19.899,19.725,19.874,2049,0
2008-02-11,19.75,20.137,19.75,20.131,7429,0
2008-02-12,20.137,20.137,19.907,20.087,2982,0
2008-02-13,20.08,20.427,20.071,20.427,6153,0
2008-02-14,20.403,20.403,19.725,20.211,9488,0
2008-02-15,20.411,20.411,20.064,20.096,2165,0
2008-02-19,20.153,20.46,20.153,20.32,3387,0
2008-02-20,20.511,20.511,19.806,20.039,8832,0
2008-02-21,20.37,20.511,19.812,20.427,9671,0
2008-02-22,20.304,20.552,20.304,20.443,7927,0
2008-02-25,20.694,20.694,20.435,20.583,6200,0
2008-02-26,20.694,20.947,20.469,20.824,14094,0
2008-02-27,20.9,21.006,19.979,20.643,9237,0
2008-02-28,20.014,20.625,19.916,20.494,8579,0
2008-02-29,20.361,20.361,19.907,19.907,3470,0
2008-03-03,20.295,20.32,19.733,20.014,10721,0
2008-03-04,19.733,20.23,19.733,19.791,14502,0
2008-03-05,20.087,20.22,19.037,19.866,23923,0
2008-03-06,19.856,20.014,19.806,19.839,7607,0
2008-03-07,19.821,20.162,19.45,19.518,10848,0
2008-03-10,19.681,19.791,19.433,19.599,9952,0
2008-03-11,19.573,19.757,19.459,19.716,9822,0
2008-03-12,19.55,20.006,19.55,19.673,11448,0
2008-03-13,19.582,19.938,19.582,19.938,5347,0
2008-03-14,20.17,20.17,19.582,19.582,2694,0
2008-03-17,19.883,19.883,19.037,19.27,7921,0
2008-03-18,19.716,19.716,19.037,19.45,9729,0
2008-03-19,19.3,19.59,19.088,19.55,11600,0
2008-03-20,19.088,19.352,19.088,19.167,11857,0
2008-03-24,19.327,19.459,19.21,19.4,14325,0
2008-03-25,19.657,19.707,19.534,19.626,19972,0
2008-03-26,19.725,19.725,19.137,19.501,7336,0
2008-03-27,19.791,19.791,19.376,19.376,8915,0
2008-03-28,19.369,19.799,19.369,19.626,6258,0
2008-03-31,19.501,19.791,19.418,19.59,3419,0
2008-04-01,19.916,19.979,19.733,19.899,5060,0
2008-04-02,20.08,20.114,19.673,19.89,13972,0
2008-04-03,19.665,19.89,19.424,19.75,8583,0
2008-04-04,19.997,20.048,19.657,19.791,4724,0
2008-04-07,19.65,20.006,19.582,20.006,5593,0
2008-04-08,19.866,20.278,19.626,20.153,15462,0
2008-04-09,20.114,20.32,20.006,20.056,9187,0
2008-04-10,20.278,20.278,19.989,20.122,5568,0
2008-04-11,19.883,20.064,19.821,19.821,4817,0
2008-04-14,19.954,20.237,19.83,19.954,4059,0
2008-04-15,19.989,19.989,19.782,19.866,4731,0
2008-04-16,20.131,20.131,19.782,19.924,6800,0
2008-04-17,20.048,20.048,19.626,19.89,13105,0
2008-04-18,20.064,20.106,19.741,19.741,7839,0
2008-04-21,19.618,19.907,19.618,19.698,5758,0
2008-04-22,19.618,19.938,19.618,19.773,7401,0
2008-04-23,19.866,19.89,19.501,19.89,13496,0
2008-04-24,19.997,20.246,19.641,19.971,23983,0
2008-04-25,20.254,20.271,19.874,20.087,10043,0
2008-04-28,19.924,20.23,19.924,20.17,6462,0
2008-04-29,19.971,20.048,19.971,20.039,3438,0
2008-04-30,20.114,20.114,19.757,19.757,3042,0
2008-05-01,19.866,20.014,19.773,19.791,6816,0
2008-05-02,20.071,20.106,20.071,20.096,727,0
2008-05-05,20.343,20.494,19.782,20.494,21178,0
2008-05-06,20.502,20.502,20.122,20.378,10793,0
2008-05-07,20.246,20.591,20.08,20.561,8013,0
2008-05-08,20.335,20.667,20.106,20.643,20743,0
2008-05-09,20.676,20.676,19.899,20.187,13915,0
2008-05-12,20.278,20.46,19.856,19.907,8041,0
2008-05-13,20.114,20.583,19.847,20.351,23369,0
2008-05-14,20.335,20.435,19.945,20.22,12338,0
2008-05-15,19.963,20.278,19.963,20.22,8475,0
2008-05-16,20.08,20.335,19.979,20.204,8667,0
2008-05-19,20.478,20.651,20.304,20.395,19748,0
2008-05-20,20.196,20.658,20.162,20.561,13793,0
2008-05-21,20.634,20.634,20.196,20.452,15972,0
2008-05-22,20.583,20.617,20.137,20.271,8349,0
2008-05-23,20.387,20.387,20.087,20.246,5979,0
2008-05-27,20.106,20.403,20.087,20.312,11265,0
2008-05-28,20.395,20.617,20.096,20.351,10715,0
2008-05-29,20.287,20.335,19.979,20.254,4143,0
2008-05-30,20.378,20.378,20.014,20.196,9673,0
2008-06-02,20.295,20.295,19.997,20.122,11591,0
2008-06-03,20.262,20.478,19.945,20.327,15454,0
2008-06-04,20.543,20.543,20.048,20.114,11877,0
2008-06-05,20.335,20.469,19.924,20.387,7789,0
2008-06-06,20.591,20.591,20.096,20.403,8555,0
2008-06-09,20.304,20.6,20.262,20.403,32585,0
2008-06-10,20.254,20.52,20.08,20.295,9757,0
2008-06-11,20.478,20.676,20.131,20.403,12086,0
2008-06-12,20.552,20.552,20.048,20.278,19248,0
2008-06-13,20.46,20.478,20.087,20.478,12848,0
2008-06-16,20.625,20.676,20.096,20.278,11571,0
2008-06-17,20.387,20.484,19.954,20.106,26523,0
2008-06-18,20.08,20.351,19.916,20.254,14896,0
2008-06-19,20.246,20.246,19.938,20.106,17160,0
2008-06-20,20.211,20.211,19.757,19.821,25675,0
2008-06-23,20.056,20.056,19.12,19.12,23119,0
2008-06-24,19.442,19.485,19.043,19.193,21247,0
2008-06-25,19.4,19.4,19.105,19.128,19452,0
2008-06-26,19.037,19.369,18.954,19.052,15330,0
2008-06-27,19.052,19.227,18.431,18.605,1063439,0
2008-06-30,18.423,19.193,18.06,18.541,41711,0
2008-07-01,18.44,19.185,18.44,19.185,31987,0
2008-07-02,19.029,19.847,18.465,18.508,35738,0
2008-07-03,18.541,19.716,18.541,19.475,16090,0
2008-07-07,19.812,20.543,18.648,19.634,45666,0
2008-07-08,19.971,20.685,19.954,20.61,49181,0
2008-07-09,20.419,20.676,20.327,20.443,19957,0
2008-07-10,20.335,20.658,20.153,20.651,24059,0
2008-07-11,20.435,21.066,20.254,21.048,30278,0
2008-07-14,21.106,21.106,20.153,20.196,26843,0
2008-07-15,20.395,21.282,19.916,20.717,41529,0
2008-07-16,20.885,21.106,20.006,21.09,29123,0
2008-07-17,20.973,21.015,20.494,20.774,17965,0
2008-07-18,20.742,21.032,20.312,20.435,21707,0
2008-07-21,20.6,21.015,19.989,20.106,23129,0
2008-07-22,19.963,21.066,19.874,20.99,22112,0
2008-07-23,20.916,20.965,20.237,20.9,10300,0
2008-07-24,20.876,21.106,20.08,20.144,84451,0
2008-07-25,20.335,20.552,19.931,20.427,19956,0
2008-07-28,20.494,20.651,19.89,20.254,17616,0
2008-07-29,20.312,21.282,19.916,21.099,36098,0
2008-07-30,21.231,21.304,20.351,20.859,15738,0
2008-07-31,20.271,20.85,20.162,20.75,28481,0
2008-08-01,20.841,21.264,20.295,21.015,67505,0
2008-08-04,20.909,21.299,20.61,20.885,52837,0
2008-08-05,20.99,21.213,20.742,21.106,27771,0
2008-08-06,21.231,21.231,20.909,21.106,32921,0
2008-08-07,20.916,21.231,20.502,20.997,25880,0
2008-08-08,20.909,21.934,20.876,21.934,33668,0
2008-08-11,21.875,22.629,21.066,22.556,32437,0
2008-08-12,22.488,22.736,22.264,22.729,41325,0
2008-08-13,22.629,22.647,22.183,22.324,16146,0
2008-08-14,22.175,22.761,21.934,22.279,24409,0
2008-08-15,22.743,22.761,21.18,21.777,77633,0
2008-08-18,21.925,21.925,21.048,21.304,33104,0
2008-08-19,21.13,21.828,20.982,21.495,25802,0
2008-08-20,21.463,21.934,21.282,21.291,33520,0
2008-08-21,21.724,21.828,21.481,21.594,31731,0
2008-08-22,21.67,21.984,21.405,21.899,48889,0
2008-08-25,22.14,22.638,21.984,22.166,34918,0
2008-08-26,22.215,22.629,22.017,22.522,38203,0
2008-08-27,22.355,23.011,22.355,22.679,47172,0
2008-08-28,22.315,22.743,22.175,22.422,21679,0
2008-08-29,22.538,22.828,21.984,22.107,17465,0
2008-09-02,22.538,22.62,21.422,21.544,37177,0
2008-09-03,21.585,21.925,21.487,21.768,11099,0
2008-09-04,21.794,21.875,21.172,21.611,22509,0
2008-09-05,21.628,21.628,21.163,21.336,10160,0
2008-09-08,21.569,21.96,21.353,21.96,16203,0
2008-09-09,22.123,22.447,21.536,21.637,23802,0
2008-09-10,21.378,21.768,21.18,21.717,24440,0
2008-09-11,21.71,21.734,21.413,21.509,13551,0
2008-09-12,21.369,21.96,20.859,21.717,16424,0
2008-09-15,21.024,21.875,20.75,20.75,15847,0
2008-09-16,20.947,21.273,19.989,21.223,43584,0
2008-09-17,20.817,21.147,19.931,20.304,13093,0
2008-09-18,20.634,22.846,20.32,22.837,55041,0
2008-09-19,23.185,23.185,21.785,23.075,144802,0
2008-09-22,22.39,22.39,20.859,21.828,17548,0
2008-09-23,21.75,22.097,20.859,21.777,13435,0
2008-09-24,22.603,22.846,21.106,22.075,20621,0
2008-09-25,22.067,23.176,21.692,22.695,22000,0
2008-09-26,22.488,22.53,22.067,22.315,19270,0
2008-09-29,22.264,22.786,20.006,21.646,23236,0
2008-09-30,21.619,23.963,21.106,23.963,68549,0
2008-10-01,23.763,23.763,21.819,22.272,29652,0
2008-10-02,22.877,22.877,21.32,22.478,35152,0
2008-10-03,22.777,22.777,21.785,22.067,48068,0
2008-10-06,21.777,22.348,20.278,21.09,43122,0
2008-10-07,21.147,21.75,20.32,20.427,33367,0
2008-10-08,19.916,20.22,18.985,19.344,42560,0
2008-10-09,19.565,19.698,18.002,18.002,49576,0
2008-10-10,17.446,20.569,17.446,19.021,69837,0
2008-10-13,19.945,21.619,19.459,21.619,54143,0
2008-10-14,21.742,21.742,19.83,20.395,44370,0
2008-10-15,20.17,20.982,19.409,19.55,16232,0
2008-10-16,19.352,21.378,18.208,21.369,53955,0
2008-10-17,20.452,21.18,18.985,19.806,63975,0
2008-10-20,19.997,21.204,19.866,21.066,29331,0
2008-10-21,20.824,21.106,20.411,20.702,23258,0
2008-10-22,20.17,20.617,19.907,19.954,12096,0
2008-10-23,20.014,20.387,18.541,19.128,54744,0
2008-10-24,18.408,19.475,18.234,19.261,20514,0
2008-10-27,19.004,19.201,18.431,18.83,30788,0
2008-10-28,18.954,21.024,18.748,20.676,31217,0
2008-10-29,20.634,20.634,19.475,20.32,24510,0
2008-10-30,20.694,21.024,19.866,20.94,13572,0
2008-10-31,20.824,22.279,20.6,21.934,34787,0
2008-11-03,21.803,22.339,20.956,21.361,28865,0
2008-11-04,21.943,21.943,20.965,21.569,14583,0
2008-11-05,21.43,21.844,20.799,20.85,16180,0
2008-11-06,20.61,21.369,20.039,20.039,17719,0
2008-11-07,19.971,20.783,19.65,20.411,12184,0
2008-11-10,20.395,20.694,19.218,19.384,27334,0
2008-11-11,19.193,19.764,18.88,19.037,39324,0
2008-11-12,18.854,19.3,18.185,18.192,36891,0
2008-11-13,18.368,19.806,18.102,19.609,44066,0
2008-11-14,19.4,19.698,18.605,18.889,21171,0
2008-11-17,18.732,19.733,18.268,19.556,23975,0
2008-11-18,19.641,19.806,18.324,18.795,37886,0
2008-11-19,18.706,18.803,18.102,18.102,25049,0
2008-11-20,17.995,18.473,17.168,17.366,58939,0
2008-11-21,17.416,17.416,15.942,17.052,83452,0
2008-11-24,17.298,19.65,17.29,19.501,72290,0
2008-11-25,19.485,19.657,18.192,18.55,33141,0
2008-11-26,18.274,19.821,18.225,19.812,50318,0
2008-11-28,19.556,21.472,19.556,20.643,29609,0
2008-12-01,20.287,20.361,17.796,17.936,30746,0
2008-12-02,18.15,19.112,18.002,18.872,37790,0
2008-12-03,18.483,19.59,18.291,19.061,30589,0
2008-12-04,18.907,19.218,18.234,18.268,19350,0
2008-12-05,18.244,19.161,17.548,19.154,36993,0
2008-12-08,19.573,20.179,19.112,20.056,31682,0
2008-12-09,19.641,20.153,19.176,19.218,17394,0
2008-12-10,19.277,19.673,18.921,19.393,15924,0
2008-12-11,19.154,19.799,19.112,19.193,35114,0
2008-12-12,18.928,19.741,18.631,19.741,22534,0
2008-12-15,19.782,19.874,18.648,18.985,20118,0
2008-12-16,19.309,20.278,18.68,20.262,39160,0
2008-12-17,20.131,20.137,19.376,19.997,14739,0
2008-12-18,20.08,20.254,19.657,20.022,20866,0
2008-12-19,20.676,20.676,19.286,20.087,76706,0
2008-12-22,19.839,19.883,18.656,19.112,47481,0
2008-12-23,19.154,19.409,18.656,19.261,23190,0
2008-12-24,19.327,19.327,18.946,19.037,13594,0
2008-12-26,19.037,19.236,18.898,19.176,14545,0
2008-12-29,19.079,19.079,18.748,18.946,61058,0
2008-12-30,19.154,19.154,18.748,18.977,46330,0
2008-12-31,19.088,19.65,19.079,19.543,78378,0
2009-01-02,19.475,19.641,19.167,19.518,73470,0
2009-01-05,19.599,19.626,18.937,19.27,36574,0
2009-01-06,19.095,19.573,18.963,19.245,32579,0
2009-01-07,19.128,19.309,18.631,18.724,52035,0
2009-01-08,18.622,19.3,18.622,19.3,51796,0
2009-01-09,19.309,19.309,18.283,18.351,43860,0
2009-01-12,18.377,18.757,18.308,18.417,15496,0
2009-01-13,18.417,18.803,18.417,18.803,11279,0
2009-01-14,18.525,18.928,18.208,18.253,24105,0
2009-01-15,18.283,18.795,18.253,18.795,13288,0
2009-01-16,18.954,19.052,18.612,18.937,13268,0
2009-01-20,18.732,18.803,18.253,18.268,29216,0
2009-01-21,18.253,18.672,18.253,18.605,14857,0
2009-01-22,18.253,18.408,18.208,18.253,15744,0
2009-01-23,17.945,18.748,17.945,18.291,17995,0
2009-01-26,18.368,19.043,18.351,18.985,23819,0
2009-01-27,18.995,19.618,18.838,19.442,36690,0
2009-01-28,19.618,19.757,18.907,19.757,39169,0
2009-01-29,19.459,19.65,18.946,18.946,12426,0
2009-01-30,19.146,19.534,18.872,19.154,25686,0
2009-02-02,19.052,20.343,19.052,20.271,29822,0
2009-02-03,20.335,20.335,19.245,19.741,32435,0
2009-02-04,19.83,20.494,19.459,19.459,39442,0
2009-02-05,19.634,19.847,19.3,19.418,20588,0
2009-02-06,19.433,19.883,19.384,19.665,21439,0
2009-02-09,19.525,20.114,19.418,19.501,11093,0
2009-02-10,19.376,19.467,18.715,18.724,22900,0
2009-02-11,18.846,19.07,18.631,18.872,19415,0
2009-02-12,18.648,18.946,18.648,18.846,12085,0
2009-02-13,18.88,19.004,18.64,18.773,11098,0
2009-02-17,18.706,18.946,18.391,18.391,31189,0
2009-02-18,18.473,18.656,18.208,18.4,34483,0
2009-02-19,18.574,18.58,18.025,18.102,23006,0
2009-02-20,17.968,18.417,17.871,18.216,21155,0
2009-02-23,18.283,18.283,17.843,17.954,31087,0
2009-02-24,17.93,18.465,17.803,18.119,45493,0
2009-02-25,18.025,18.119,17.704,17.787,16944,0
2009-02-26,17.796,18.025,16.941,16.941,26210,0
2009-02-27,16.727,17.315,16.612,16.826,21595,0
2009-03-02,16.522,16.522,15.62,15.62,32093,0
2009-03-03,15.842,15.842,14.973,14.997,28107,0
2009-03-04,15.395,15.536,14.825,15.287,27509,0
2009-03-05,14.964,15.023,14.326,14.393,24438,0
2009-03-06,14.485,14.898,14.444,14.65,24513,0
2009-03-09,14.411,14.79,14.326,14.402,26640,0
2009-03-10,14.774,15.501,14.485,15.386,29801,0
2009-03-11,15.477,15.676,14.435,14.692,14062,0
2009-03-12,14.541,15.718,14.541,15.676,19569,0
2009-03-13,15.455,16.578,15.455,16.453,20085,0
2009-03-16,16.704,17.374,16.057,16.338,21073,0
2009-03-17,16.28,16.941,16.28,16.777,29136,0
2009-03-18,16.744,18.025,16.347,18.025,17013,0
2009-03-19,18.225,18.225,17.15,17.531,27379,0
2009-03-20,17.582,18.15,16.585,16.661,41598,0
2009-03-23,17.083,17.722,16.612,17.722,37666,0
2009-03-24,17.496,17.954,17.391,17.637,27675,0
2009-03-25,17.954,17.954,16.678,17.843,26635,0
2009-03-26,17.887,18.508,17.722,18.508,28702,0
2009-03-27,18.034,18.622,17.29,17.307,21851,0
2009-03-30,17.265,17.265,16.554,16.975,22613,0
2009-03-31,17.241,17.241,16.652,16.785,22315,0
2009-04-01,16.612,17.199,16.554,17.199,18736,0
2009-04-02,17.026,17.93,17.026,17.713,30742,0
2009-04-03,17.722,18.043,17.29,18.043,14003,0
2009-04-06,17.582,17.679,17.002,17.208,17021,0
2009-04-07,17.168,17.756,17.01,17.019,15142,0
2009-04-08,17.058,17.34,16.994,17.34,8784,0
2009-04-09,17.4,18.034,17.216,17.986,23305,0
2009-04-13,17.704,18.2,17.423,17.954,9833,0
2009-04-14,17.67,17.67,16.811,16.819,18780,0
2009-04-15,16.777,17.315,16.761,16.958,14493,0
2009-04-16,17.043,17.696,16.77,17.646,14062,0
2009-04-17,17.746,17.977,17.177,17.619,16451,0
2009-04-20,17.232,17.232,16.687,16.696,19237,0
2009-04-21,16.911,17.582,16.826,17.573,18640,0
2009-04-22,17.383,17.637,17.091,17.208,13963,0
2009-04-23,17.216,17.216,16.761,16.777,13237,0
2009-04-24,16.86,17.185,16.727,16.894,20412,0
2009-04-27,16.851,17.366,16.744,16.842,28543,0
2009-04-28,16.644,17.125,16.644,16.917,9117,0
2009-04-29,16.985,17.273,16.934,17.256,8847,0
2009-04-30,17.34,17.652,17.052,17.168,12086,0
2009-05-01,17.141,17.383,16.975,16.975,15070,0
2009-05-04,17.192,17.273,16.994,17.241,19729,0
2009-05-05,17.273,17.366,16.925,17.141,22232,0
2009-05-06,17.357,17.357,16.842,17.01,31710,0
2009-05-07,17.132,17.132,16.323,16.539,41429,0
2009-05-08,16.72,16.985,16.406,16.985,18532,0
2009-05-11,16.712,16.869,16.469,16.513,19408,0
2009-05-12,16.539,16.604,16.347,16.487,15208,0
2009-05-13,16.296,16.438,15.981,15.981,20746,0
2009-05-14,16.106,16.487,16.106,16.331,22728,0
2009-05-15,16.371,16.398,16.14,16.215,20004,0
2009-05-18,16.14,16.785,16.14,16.704,39086,0
2009-05-19,16.445,17.185,16.215,17.067,34897,0
2009-05-20,16.967,17.15,16.371,16.478,41355,0
2009-05-21,16.288,16.652,16.174,16.469,60456,0
2009-05-22,16.531,16.785,16.421,16.495,36792,0
2009-05-26,16.406,17.125,16.365,17.106,35715,0
2009-05-27,16.934,17.177,16.826,16.834,24298,0
2009-05-28,16.894,16.925,16.398,16.878,28709,0
2009-05-29,16.886,17.455,16.652,17.455,123596,0
2009-06-01,17.548,18.732,17.548,18.498,69167,0
2009-06-02,18.15,18.605,18.002,18.565,35117,0
2009-06-03,18.342,18.597,18.143,18.384,20867,0
2009-06-04,18.176,18.4,18.078,18.176,23781,0
2009-06-05,18.261,18.299,17.912,18.06,16209,0
2009-06-08,17.921,18.208,17.125,17.871,31009,0
2009-06-09,17.921,18.2,17.455,17.455,38422,0
2009-06-10,17.522,18.034,17.185,17.746,43030,0
2009-06-11,17.73,18.017,17.488,17.954,15344,0
2009-06-12,17.713,17.93,17.505,17.81,12767,0
2009-06-15,17.471,17.779,16.967,17.026,25796,0
2009-06-16,17.315,17.374,17.058,17.091,14986,0
2009-06-17,17.091,17.861,17.091,17.471,16387,0
2009-06-18,17.391,17.637,17.281,17.496,8213,0
2009-06-19,17.67,17.67,17.15,17.357,43971,0
2009-06-22,17.159,17.216,16.886,17.026,18918,0
2009-06-23,17.125,17.241,16.886,16.886,12564,0
2009-06-24,17.098,17.216,16.612,16.834,28617,0
2009-06-25,16.669,16.941,16.669,16.886,19868,0
2009-06-26,16.826,18.102,16.652,17.921,213488,0
2009-06-29,17.746,18.261,17.488,17.894,36491,0
2009-06-30,17.96,18.128,17.936,17.954,19556,0
2009-07-01,18.143,18.359,17.871,18.274,34786,0
2009-07-02,18.034,18.043,17.431,17.531,25606,0
2009-07-06,17.408,17.756,17.366,17.704,22938,0
2009-07-07,17.764,17.912,17.591,17.704,20795,0
2009-07-08,17.819,17.827,17.446,17.637,21771,0
2009-07-09,17.713,17.796,17.455,17.48,22039,0
2009-07-10,17.323,17.713,17.098,17.4,18529,0
2009-07-13,17.423,17.771,17.026,17.687,26702,0
2009-07-14,17.591,17.713,17.273,17.273,15572,0
2009-07-15,17.713,17.764,17.307,17.611,27572,0
2009-07-16,17.565,18.119,17.323,17.646,21699,0
2009-07-17,17.696,17.756,17.366,17.611,23542,0
2009-07-20,17.652,17.827,17.423,17.679,6336,0
2009-07-21,17.722,17.722,17.357,17.646,19431,0
2009-07-22,17.446,17.67,17.34,17.619,9120,0
2009-07-23,17.756,18.391,17.599,18.351,21377,0
2009-07-24,18.244,18.559,18.159,18.473,11235,0
2009-07-27,18.208,18.456,17.827,18.011,13348,0
2009-07-28,17.771,17.827,17.464,17.827,13942,0
2009-07-29,17.73,17.764,17.522,17.599,6852,0
2009-07-30,17.81,18.135,17.637,17.968,16964,0
2009-07-31,17.835,18.06,17.787,17.903,17197,0
2009-08-03,17.878,18.268,17.878,18.268,13176,0
2009-08-04,18.078,18.508,18.078,18.508,8044,0
2009-08-05,18.225,18.234,17.505,17.505,24755,0
2009-08-06,17.637,17.696,17.391,17.391,13307,0
2009-08-07,17.619,17.878,17.505,17.629,14553,0
2009-08-10,17.391,18.043,17.34,17.861,8814,0
2009-08-11,17.819,17.945,17.522,17.565,17184,0
2009-08-12,17.531,18.368,17.408,18.086,21270,0
2009-08-13,18.135,18.715,17.93,18.359,16048,0
2009-08-14,18.44,18.44,17.652,17.764,27495,0
2009-08-17,17.505,17.96,17.464,17.871,15124,0
2009-08-18,18.002,18.377,17.796,18.253,13687,0
2009-08-19,18.069,18.672,18.069,18.498,14311,0
2009-08-20,18.589,18.622,18.423,18.58,9814,0
2009-08-21,18.732,18.786,18.525,18.786,28822,0
2009-08-24,18.786,18.786,18.377,18.517,11798,0
2009-08-25,18.559,18.748,18.417,18.622,8629,0
2009-08-26,18.656,18.786,18.456,18.672,10980,0
2009-08-27,18.574,18.872,18.559,18.872,7885,0
2009-08-28,18.821,18.821,18.261,18.517,19235,0
2009-08-31,18.4,18.664,18.308,18.324,23226,0
2009-09-01,18.261,18.589,18.002,18.017,16753,0
2009-09-02,17.977,18.225,17.819,17.819,11231,0
2009-09-03,18.002,18.078,17.887,18.043,7719,0
2009-09-04,17.968,18.043,17.81,17.986,11818,0
2009-09-08,18.034,18.034,17.878,17.995,11447,0
2009-09-09,17.93,18.043,17.861,18.011,10292,0
2009-09-10,17.945,18.034,17.819,18.034,16096,0
2009-09-11,18.034,18.143,17.986,18.102,12952,0
2009-09-14,17.96,18.612,17.878,18.517,11511,0
2009-09-15,18.605,18.863,18.525,18.846,8559,0
2009-09-16,18.846,18.898,18.541,18.898,12486,0
2009-09-17,18.872,18.907,18.168,18.715,13023,0
2009-09-18,18.648,18.757,18.456,18.622,38881,0
2009-09-21,18.631,18.78,18.431,18.491,8218,0
2009-09-22,18.664,18.773,18.253,18.622,19059,0
2009-09-23,18.597,18.732,18.333,18.483,5965,0
2009-09-24,18.58,18.715,18.417,18.559,12434,0
2009-09-25,18.483,18.773,18.333,18.648,9002,0
2009-09-28,18.689,18.795,18.377,18.795,12102,0
2009-09-29,18.517,18.921,18.517,18.812,11154,0
2009-09-30,18.68,18.863,18.456,18.533,24441,0
2009-10-01,18.417,18.491,18.069,18.069,18941,0
2009-10-02,17.945,18.324,17.945,18.176,10450,0
2009-10-05,18.208,18.253,17.986,18.017,13254,0
2009-10-06,18.176,18.423,18.078,18.253,36715,0
2009-10-07,18.225,18.456,18.216,18.253,5827,0
2009-10-08,18.431,18.431,18.143,18.268,10081,0
2009-10-09,18.517,18.863,18.417,18.724,15058,0
2009-10-12,18.698,18.83,18.698,18.715,5902,0
2009-10-13,18.64,18.83,18.622,18.68,7469,0
2009-10-14,18.83,19.021,18.664,18.821,14837,0
2009-10-15,18.872,19.013,18.854,18.963,20625,0
2009-10-16,18.846,19.029,18.622,18.872,32563,0
2009-10-19,19.021,19.079,18.854,19.037,26800,0
2009-10-20,19.061,19.088,18.83,19.021,19579,0
2009-10-21,19.029,19.847,18.656,18.773,32461,0
2009-10-22,18.838,19.344,18.83,19.146,26074,0
2009-10-23,19.185,19.277,18.846,18.907,21855,0
2009-10-26,18.872,19.201,18.838,18.838,18271,0
2009-10-27,18.846,19.433,18.689,18.846,25340,0
2009-10-28,18.724,19.12,18.417,18.517,39659,0
2009-10-29,18.803,19.154,18.612,18.803,30899,0
2009-10-30,18.698,18.88,18.253,18.456,24749,0
2009-11-02,18.589,18.78,18.253,18.408,33832,0
2009-11-03,18.316,18.74,18.291,18.74,23061,0
2009-11-04,18.786,18.889,18.268,18.765,28813,0
2009-11-05,18.977,19.475,18.757,19.3,28179,0
2009-11-06,19.128,19.442,19.013,19.384,11782,0
2009-11-09,19.424,19.424,18.732,18.928,31760,0
2009-11-10,18.821,18.985,18.253,18.4,26705,0
2009-11-11,18.517,18.68,18.291,18.612,9804,0
2009-11-12,18.565,19.07,18.208,18.216,33061,0
2009-11-13,18.316,18.498,18.208,18.377,16527,0
2009-11-16,18.541,19.013,18.491,18.977,24783,0
2009-11-17,19.07,19.277,18.698,19.12,19474,0
2009-11-18,19.037,19.037,18.795,18.937,9181,0
2009-11-19,18.757,18.97,18.664,18.863,21517,0
2009-11-20,18.765,18.898,18.706,18.872,18351,0
2009-11-23,19.079,19.3,18.921,19.052,28528,0
2009-11-24,19.037,19.037,18.889,18.995,49690,0
2009-11-25,19.146,19.424,19.088,19.176,11558,0
2009-11-27,18.648,18.995,18.622,18.622,18734,0
2009-11-30,18.631,18.786,18.597,18.786,42793,0
2009-12-01,18.907,19.037,18.757,18.985,48968,0
2009-12-02,18.913,19.335,18.889,19.27,25885,0
2009-12-03,19.286,19.352,18.812,18.889,17168,0
2009-12-04,19.218,19.45,19.043,19.45,13461,0
2009-12-07,19.418,19.764,19.318,19.75,26405,0
2009-12-08,19.518,19.773,19.418,19.764,19801,0
2009-12-09,19.764,20.335,19.227,20.014,35743,0
2009-12-10,20.137,20.295,19.883,19.979,19777,0
2009-12-11,19.963,20.211,19.883,20.03,11130,0
2009-12-14,20.144,20.387,20.087,20.351,11614,0
2009-12-15,20.403,20.651,20.17,20.335,30464,0
2009-12-16,20.443,20.685,20.278,20.61,28219,0
2009-12-17,20.577,20.625,20.327,20.494,19335,0
2009-12-18,20.658,21.197,20.361,21.197,100025,0
2009-12-21,21.213,21.891,20.335,20.774,43888,0
2009-12-22,20.876,21.163,20.179,20.52,21705,0
2009-12-23,20.583,20.711,20.17,20.569,16867,0
2009-12-24,20.694,20.832,20.387,20.725,7640,0
2009-12-28,20.742,20.742,20.378,20.694,13586,0
2009-12-29,20.658,20.694,20.534,20.685,8589,0
2009-12-30,20.667,20.841,20.502,20.702,16315,0
2009-12-31,20.79,20.79,20.46,20.502,21224,0
2010-01-04,20.79,20.79,20.502,20.694,30193,0
2010-01-05,20.583,20.694,20.039,20.048,23515,0
2010-01-06,20.08,20.327,19.292,19.494,32215,0
2010-01-07,19.534,19.924,19.418,19.459,20913,0
2010-01-08,19.475,19.924,19.286,19.924,13168,0
2010-01-11,19.938,19.971,19.501,19.626,13286,0
2010-01-12,19.501,19.741,19.467,19.673,22128,0
2010-01-13,19.839,19.899,19.626,19.791,17600,0
2010-01-14,19.725,19.954,19.626,19.907,12048,0
2010-01-15,19.989,19.989,19.485,19.681,32200,0
2010-01-19,19.707,19.791,19.543,19.791,19588,0
2010-01-20,19.634,19.698,19.525,19.641,13470,0
2010-01-21,19.618,19.618,19.095,19.105,29749,0
2010-01-22,19.095,19.218,18.872,18.977,22300,0
2010-01-25,19.043,19.146,18.821,18.995,13560,0
2010-01-26,18.872,19.004,18.648,18.648,15550,0
2010-01-27,18.597,19.004,18.597,18.954,14516,0
2010-01-28,18.937,18.937,18.541,18.58,28129,0
2010-01-29,18.698,18.812,18.291,18.408,32793,0
2010-02-01,18.55,18.715,18.359,18.359,16890,0
2010-02-02,18.74,18.74,18.342,18.408,39324,0
2010-02-03,18.384,18.447,18.253,18.253,18551,0
2010-02-04,18.234,18.408,18.002,18.002,42286,0
2010-02-05,17.995,18.15,17.852,18.043,23720,0
2010-02-08,17.945,18.283,17.852,17.887,22634,0
2010-02-09,18.11,18.11,17.852,18.086,19575,0
2010-02-10,17.954,18.597,17.861,18.384,21872,0
2010-02-11,18.268,18.559,18.185,18.498,15724,0
2010-02-12,18.291,18.664,18.208,18.648,20864,0
2010-02-16,18.44,18.541,18.308,18.498,23399,0
2010-02-17,18.541,18.821,18.491,18.78,18063,0
2010-02-18,18.68,19.021,18.465,19.021,13842,0
2010-02-19,19.021,19.21,18.88,19.004,18094,0
2010-02-22,18.97,19.292,18.937,19.286,17101,0
2010-02-23,19.309,19.573,19.309,19.393,25926,0
2010-02-24,19.494,19.618,19.352,19.525,12604,0
2010-02-25,19.201,19.201,19.052,19.201,16872,0
2010-02-26,19.161,19.286,18.456,18.631,23568,0
2010-03-01,18.706,19.004,18.525,18.612,22383,0
2010-03-02,19.137,19.782,18.64,19.75,42679,0
2010-03-03,19.733,19.733,19.088,19.227,18732,0
2010-03-04,19.292,20.03,18.838,19.883,43825,0
2010-03-05,19.931,20.351,19.573,20.014,48060,0
2010-03-08,19.945,20.071,19.689,19.916,11797,0
2010-03-09,19.773,20.048,19.725,20.048,23718,0
2010-03-10,19.989,19.989,19.764,19.963,10432,0
2010-03-11,19.806,19.963,19.673,19.916,14557,0
2010-03-12,19.899,19.907,19.433,19.856,12111,0
2010-03-15,19.883,19.899,19.698,19.812,7304,0
2010-03-16,19.907,19.907,19.573,19.907,7970,0
2010-03-17,19.89,20.096,19.626,19.665,16758,0
2010-03-18,19.582,19.806,19.525,19.799,11113,0
2010-03-19,19.916,20.387,19.698,20.335,57039,0
2010-03-22,20.087,20.335,19.741,20.278,19888,0
2010-03-23,20.22,20.625,20.122,20.527,13978,0
2010-03-24,20.361,20.387,20.071,20.071,9223,0
2010-03-25,20.114,20.162,19.741,19.799,14420,0
2010-03-26,20.162,20.179,19.618,19.75,24895,0
2010-03-29,19.698,19.883,19.55,19.839,24552,0
2010-03-30,19.806,19.938,19.618,19.773,13028,0
2010-03-31,19.641,19.75,19.253,19.261,41592,0
2010-04-01,19.318,19.543,19.021,19.128,16376,0
2010-04-05,19.128,19.4,19.021,19.4,18439,0
2010-04-06,19.277,19.485,19.253,19.376,10105,0
2010-04-07,19.292,19.582,19.292,19.55,14684,0
2010-04-08,19.45,19.641,19.318,19.418,9568,0
2010-04-09,19.359,19.626,19.185,19.185,22817,0
2010-04-12,19.137,19.45,18.995,18.995,21328,0
2010-04-13,19.021,19.227,19.021,19.161,10124,0
2010-04-14,19.21,19.573,19.07,19.525,16610,0
2010-04-15,19.088,19.459,19.061,19.459,13385,0
2010-04-16,19.459,19.501,19.167,19.45,16397,0
2010-04-19,19.309,19.641,19.309,19.335,8493,0
2010-04-20,19.369,19.764,19.369,19.741,7126,0
2010-04-21,19.707,19.707,19.518,19.65,4268,0
2010-04-22,19.459,19.806,19.459,19.806,4754,0
2010-04-23,19.757,19.821,19.51,19.821,9225,0
2010-04-26,19.741,19.791,19.673,19.782,8194,0
2010-04-27,19.673,19.764,19.185,19.3,16750,0
2010-04-28,19.369,19.433,19.167,19.327,11149,0
2010-04-29,19.424,19.866,19.27,19.856,17137,0
2010-04-30,19.806,19.847,19.51,19.609,25870,0
2010-05-03,19.641,20.096,19.45,20.087,21413,0
2010-05-04,19.773,20.022,19.424,19.626,18865,0
2010-05-05,19.599,19.698,18.946,18.977,23451,0
2010-05-06,18.97,19.185,17.903,18.135,26219,0
2010-05-07,18.2,18.508,17.582,17.704,58387,0
2010-05-10,18.025,18.333,17.977,18.043,61037,0
2010-05-11,17.96,18.533,17.96,18.377,19495,0
2010-05-12,18.377,18.898,18.274,18.648,46346,0
2010-05-13,18.517,18.985,18.408,18.889,16450,0
2010-05-14,18.605,18.795,18.456,18.74,16323,0
2010-05-17,18.423,19.318,18.423,18.846,57097,0
2010-05-18,18.928,18.946,18.417,18.423,17213,0
2010-05-19,18.234,18.58,18.234,18.274,21580,0
2010-05-20,18.043,18.086,17.679,17.679,33836,0
2010-05-21,17.464,17.843,17.438,17.74,40340,0
2010-05-24,17.611,17.954,17.464,17.522,22093,0
2010-05-25,17.199,17.591,17.026,17.374,20339,0
2010-05-26,17.416,17.803,17.383,17.391,31698,0
2010-05-27,17.713,17.93,17.539,17.903,21751,0
2010-05-28,17.921,18.025,17.168,17.216,41709,0
2010-06-01,17.052,17.796,17.002,17.002,32075,0
2010-06-02,17.185,17.796,17.159,17.787,21312,0
2010-06-03,17.661,17.93,17.522,17.582,24779,0
2010-06-04,17.374,17.464,16.785,16.802,23090,0
2010-06-07,16.842,17.232,16.578,16.578,36065,0
2010-06-08,16.727,16.851,16.594,16.712,26997,0
2010-06-09,16.794,16.794,16.554,16.619,17340,0
2010-06-10,16.612,17.331,16.612,17.331,48819,0
2010-06-11,16.967,17.557,16.967,17.522,19315,0
2010-06-14,17.713,17.713,16.934,16.967,21072,0
2010-06-15,17.159,17.604,16.967,17.591,29081,0
2010-06-16,17.471,17.835,17.374,17.599,11924,0
2010-06-17,17.687,17.764,17.416,17.637,16221,0
2010-06-18,17.764,17.921,17.548,17.903,41253,0
2010-06-21,18.094,18.094,17.599,17.661,12093,0
2010-06-22,17.779,18.051,17.256,17.273,15347,0
2010-06-23,17.298,17.619,17.232,17.323,7985,0
2010-06-24,17.249,17.488,17.216,17.281,9427,0
2010-06-25,17.315,17.787,17.315,17.687,129392,0
2010-06-28,17.73,17.796,17.582,17.637,14161,0
2010-06-29,17.383,17.604,17.331,17.4,26897,0
2010-06-30,17.448,17.76,17.341,17.401,11460,0
2010-07-01,17.315,17.48,17.241,17.323,18376,0
2010-07-02,17.431,17.464,17.216,17.307,7754,0
2010-07-06,17.591,17.796,17.357,17.357,18390,0
2010-07-07,17.471,17.771,17.34,17.652,28493,0
2010-07-08,17.771,17.921,17.646,17.921,15214,0
2010-07-09,17.827,18.11,17.827,18.11,14883,0
2010-07-12,18.086,18.086,17.803,17.81,11168,0
2010-07-13,18.102,18.44,17.96,18.408,25151,0
2010-07-14,18.274,18.283,17.936,17.986,13586,0
2010-07-15,18.06,18.216,17.936,18.11,12808,0
2010-07-16,17.936,17.968,17.796,17.796,32983,0
2010-07-19,17.912,18.192,17.894,18.043,21565,0
2010-07-20,17.921,18.128,17.827,18.128,11761,0
2010-07-21,18.135,18.192,17.599,17.604,15348,0
2010-07-22,17.912,18.078,17.74,17.835,30581,0
2010-07-23,17.722,18.333,17.679,18.333,34891,0
2010-07-26,18.333,18.913,18.333,18.913,21850,0
2010-07-27,18.954,18.954,18.565,18.622,23656,0
2010-07-28,18.605,18.715,18.034,18.308,22331,0
2010-07-29,18.517,18.58,18.192,18.58,19803,0
2010-07-30,18.377,19.327,18.377,19.201,42543,0
2010-08-02,19.335,19.335,18.757,18.928,23250,0
2010-08-03,18.803,19.154,18.715,18.765,22992,0
2010-08-04,18.773,19.043,18.656,19.037,17272,0
2010-08-05,18.937,18.954,18.732,18.846,14088,0
2010-08-06,18.622,18.672,18.316,18.64,17213,0
2010-08-09,18.748,18.83,18.208,18.83,18866,0
2010-08-10,18.55,18.55,18.102,18.316,27190,0
2010-08-11,18.119,18.119,17.746,17.746,41943,0
2010-08-12,17.496,17.843,17.383,17.779,33743,0
2010-08-13,17.771,17.894,17.455,17.505,43302,0
2010-08-16,17.383,17.779,17.383,17.756,40862,0
2010-08-17,17.861,18.06,17.512,18.034,38713,0
2010-08-18,17.96,18.192,17.604,18.043,25905,0
2010-08-19,17.921,18.11,17.548,17.611,55344,0
2010-08-20,17.573,17.796,17.573,17.704,21753,0
2010-08-23,17.713,17.968,17.383,17.4,20525,0
2010-08-24,17.281,17.81,17.281,17.416,22381,0
2010-08-25,17.348,18.119,17.348,18.119,23341,0
2010-08-26,18.2,18.2,17.679,17.687,15574,0
2010-08-27,17.852,18.225,17.764,18.168,19036,0
2010-08-30,18.159,18.368,18.043,18.078,49889,0
2010-08-31,18.118,18.609,18.041,18.468,42656,0
2010-09-01,18.898,19.352,18.78,19.352,68512,0
2010-09-02,19.245,19.352,19.07,19.236,39569,0
2010-09-03,19.467,19.626,19.07,19.582,28442,0
2010-09-07,19.4,19.501,19.105,19.12,42215,0
2010-09-08,19.236,19.344,19.013,19.105,25596,0
2010-09-09,19.227,19.236,19.013,19.236,13872,0
2010-09-10,19.359,19.51,19.004,19.253,29772,0
2010-09-13,19.475,19.634,19.27,19.634,36668,0
2010-09-14,19.618,19.618,19.359,19.543,22972,0
2010-09-15,19.518,19.618,19.344,19.534,20574,0
2010-09-16,19.51,19.556,19.112,19.161,20750,0
2010-09-17,19.384,19.424,19.137,19.218,40862,0
2010-09-20,19.4,19.673,19.309,19.543,56004,0
2010-09-21,19.518,19.618,19.27,19.277,20335,0
2010-09-22,19.292,19.582,19.292,19.4,12847,0
2010-09-23,19.352,19.459,19.193,19.286,21959,0
2010-09-24,19.494,19.681,19.45,19.681,23277,0
2010-09-27,19.681,19.681,19.344,19.433,31926,0
2010-09-28,19.573,19.681,19.227,19.543,30031,0
2010-09-29,19.518,19.75,19.327,19.75,25029,0
2010-09-30,19.806,19.806,19.534,19.641,22329,0
2010-10-01,19.806,19.806,19.518,19.673,30873,0
2010-10-04,19.565,19.681,19.352,19.673,23398,0
2010-10-05,19.681,20.144,19.65,20.144,41914,0
2010-10-06,20.048,20.114,19.945,20.064,21117,0
2010-10-07,20.237,20.237,19.665,19.799,24232,0
2010-10-08,19.55,20.246,19.55,20.056,19299,0
2010-10-11,19.971,20.32,19.954,20.08,18498,0
2010-10-12,19.971,20.144,19.883,20.114,12315,0
2010-10-13,20.144,20.6,20.106,20.543,22858,0
2010-10-14,20.452,20.534,20.262,20.435,19319,0
2010-10-15,20.702,20.757,20.502,20.534,45506,0
2010-10-18,20.502,21.13,20.411,20.643,16108,0
2010-10-19,20.312,20.725,20.271,20.411,18954,0
2010-10-20,20.561,20.891,20.469,20.783,13648,0
2010-10-21,20.817,20.817,20.096,20.237,16445,0
2010-10-22,20.37,20.37,19.899,20.17,11261,0
2010-10-25,20.254,20.254,19.847,20.137,7898,0
2010-10-26,20.056,20.343,19.938,20.196,13643,0
2010-10-27,20.131,20.137,19.821,20.006,20970,0
2010-10-28,20.106,20.137,19.916,19.963,9055,0
2010-10-29,20.128,20.128,19.974,20.025,16501,0
2010-11-01,20.096,20.137,19.821,20.056,20141,0
2010-11-02,20.196,20.651,20.137,20.625,20880,0
2010-11-03,20.552,20.717,20.114,20.351,20289,0
2010-11-04,20.75,20.75,20.144,20.478,40490,0
2010-11-05,20.583,20.583,20.114,20.527,16152,0
2010-11-08,20.46,20.46,20.014,20.271,17143,0
2010-11-09,20.237,20.419,19.839,19.963,17277,0
2010-11-10,19.938,20.278,19.821,20.254,21639,0
2010-11-11,20.144,20.378,19.847,20.106,23028,0
2010-11-12,19.916,20.131,19.847,20.006,13037,0
2010-11-15,20.096,20.343,19.89,19.971,18463,0
2010-11-16,19.83,20.144,19.821,20.064,28110,0
2010-11-17,20.17,20.502,20.03,20.254,22504,0
2010-11-18,20.395,20.583,20.039,20.378,14087,0
2010-11-19,20.443,20.711,20.37,20.634,14122,0
2010-11-22,20.643,20.774,20.312,20.651,13432,0
2010-11-23,20.52,20.799,20.469,20.6,27788,0
2010-11-24,20.711,20.824,20.577,20.817,15508,0
2010-11-26,20.625,20.832,20.52,20.658,2415,0
2010-11-29,20.502,20.717,20.32,20.717,14068,0
2010-11-30,20.567,20.89,20.498,20.89,26820,0
2010-12-01,20.916,20.99,20.246,20.52,43356,0
2010-12-02,20.61,20.841,20.179,20.343,9657,0
2010-12-03,20.196,20.841,20.196,20.79,13711,0
2010-12-06,20.79,20.932,20.625,20.85,22781,0
2010-12-07,21.106,21.369,20.717,21.273,25176,0
2010-12-08,21.345,21.487,21.172,21.172,15030,0
2010-12-09,21.353,21.619,21.246,21.585,18548,0
2010-12-10,21.646,21.724,21.527,21.619,21609,0
2010-12-13,21.768,21.951,21.67,21.67,15377,0
2010-12-14,21.803,22.131,21.717,22.017,16795,0
2010-12-15,21.943,22.223,21.857,22.041,33506,0
2010-12-16,22.166,22.562,22.157,22.556,20409,0
2010-12-17,22.638,22.82,21.867,22.089,37777,0
2010-12-20,22.249,22.381,21.867,21.992,33837,0
2010-12-21,22.14,22.175,21.569,22.082,16274,0
2010-12-22,22.082,22.107,21.785,22.107,18705,0
2010-12-23,22.067,22.288,22.059,22.166,6997,0
2010-12-27,22.272,22.547,22.192,22.547,9842,0
2010-12-28,22.374,22.538,22.374,22.478,12427,0
2010-12-29,22.476,22.67,22.276,22.662,8432,0
2010-12-30,22.67,22.878,22.461,22.804,19086,0
2010-12-31,22.682,22.859,22.435,22.859,19035,0
2011-01-03,22.944,23.125,22.861,23.092,17956,0
2011-01-04,23.185,23.185,22.355,22.355,13505,0
2011-01-05,22.288,22.381,21.916,22.324,15972,0
2011-01-06,22.215,22.258,22.009,22.183,8529,0
2011-01-07,22.131,22.231,21.336,21.361,30773,0
2011-01-10,20.997,21.487,20.965,21.422,21681,0
2011-01-11,21.646,21.857,21.561,21.734,17683,0
2011-01-12,21.875,21.943,21.585,21.602,13459,0
2011-01-13,21.527,21.75,21.438,21.455,14490,0
2011-01-14,21.527,21.75,21.446,21.75,11509,0
2011-01-18,21.742,21.85,21.686,21.785,10346,0
2011-01-19,21.837,21.85,21.273,21.282,19571,0
2011-01-20,21.231,21.455,20.867,20.867,12424,0
2011-01-21,20.885,20.9,20.343,20.403,31149,0
2011-01-24,20.52,20.79,20.411,20.591,11780,0
2011-01-25,20.61,21.057,20.61,20.867,25125,0
2011-01-26,20.808,21.264,20.808,21.264,8057,0
2011-01-27,21.18,21.717,21.015,21.015,19877,0
2011-01-28,20.956,21.048,19.89,20.014,39986,0
2011-01-31,20.165,20.387,20.021,20.072,28811,0
2011-02-01,20.144,20.634,20.131,20.583,30899,0
2011-02-02,20.378,20.651,20.378,20.511,13976,0
2011-02-03,20.37,20.502,20.37,20.502,11635,0
2011-02-04,20.403,20.419,20.096,20.144,15948,0
2011-02-07,20.23,20.52,20.23,20.419,6371,0
2011-02-08,20.419,20.443,20.022,20.144,15591,0
2011-02-09,20.137,20.162,19.971,20.153,12258,0
2011-02-10,20.162,20.246,20.096,20.144,9847,0
2011-02-11,20.039,20.335,20.022,20.335,6901,0
2011-02-14,20.32,20.502,20.32,20.335,9241,0
2011-02-15,20.511,20.61,20.295,20.343,12772,0
2011-02-16,20.351,20.702,20.335,20.411,19833,0
2011-02-18,20.543,20.711,20.502,20.634,10948,0
2011-02-22,20.643,20.702,20.419,20.435,20118,0
2011-02-23,20.634,20.685,20.254,20.278,17013,0
2011-02-24,20.411,20.658,20.395,20.6,18408,0
2011-02-25,20.591,20.891,20.427,20.824,14307,0
2011-02-28,21.191,21.418,20.9,21.101,14636,0
2011-03-01,21.032,21.204,20.411,20.452,15751,0
2011-03-02,20.569,20.717,20.403,20.534,19250,0
2011-03-03,20.735,20.85,20.469,20.742,23732,0
2011-03-04,20.658,20.658,20.37,20.435,10722,0
2011-03-07,20.502,20.577,20.048,20.08,16331,0
2011-03-08,20.08,20.552,20.08,20.419,16111,0
2011-03-09,20.452,20.757,20.427,20.725,9967,0
2011-03-10,20.61,20.651,20.096,20.114,22771,0
2011-03-11,20.08,20.343,20.08,20.114,15397,0
2011-03-14,20.08,20.22,20.039,20.096,10881,0
2011-03-15,19.883,20.583,19.883,19.954,16498,0
2011-03-16,19.979,20.039,19.261,19.626,74230,0
2011-03-17,19.963,19.963,19.671,19.797,14523,0
2011-03-18,19.856,20.6,19.856,20.6,59841,0
2011-03-21,20.79,21.041,20.757,21.032,15330,0
2011-03-22,20.932,21.304,20.867,21.122,29258,0
2011-03-23,21.057,21.213,21.006,21.114,11011,0
2011-03-24,21.066,21.139,20.947,21.024,9978,0
2011-03-25,20.824,21.369,20.824,21.048,14661,0
2011-03-28,21.122,21.32,20.702,20.735,17084,0
2011-03-29,20.841,21.481,20.799,21.481,16233,0
2011-03-30,21.264,21.934,21.264,21.916,21701,0
2011-03-31,21.864,21.915,21.37,21.808,32638,0
2011-04-01,21.837,21.925,21.794,21.875,7012,0
2011-04-04,21.734,22.05,21.717,22.05,9388,0
2011-04-05,21.951,22.017,21.899,22.001,6530,0
2011-04-06,21.812,22.009,21.487,21.663,13780,0
2011-04-07,21.967,21.967,21.282,21.299,9861,0
2011-04-08,21.463,21.509,20.79,20.841,15301,0
2011-04-11,20.841,21.066,20.717,20.817,17840,0
2011-04-12,20.772,21.132,20.7,20.7,21311,0
2011-04-13,21.812,21.812,20.694,20.694,24714,0
2011-04-14,20.711,20.916,20.694,20.916,11357,0
2011-04-15,20.885,21.015,20.742,20.916,20661,0
2011-04-18,20.735,20.891,20.694,20.711,10113,0
2011-04-19,20.808,20.808,20.403,20.6,15452,0
2011-04-20,20.832,20.832,20.52,20.735,25215,0
2011-04-21,20.808,20.916,20.735,20.916,8849,0
2011-04-25,20.885,20.885,20.658,20.774,7926,0
2011-04-26,20.867,21.122,20.817,21.106,17673,0
2011-04-27,21.139,21.231,21.099,21.231,9806,0
2011-04-28,21.264,21.43,21.139,21.387,9869,0
2011-04-29,21.362,21.398,21.304,21.304,14181,0
2011-05-02,20.867,21.438,20.799,21.032,11918,0
2011-05-03,21.042,21.233,20.884,20.884,8085,0
2011-05-04,20.891,20.973,20.667,20.667,16212,0
2011-05-05,20.524,20.965,20.524,20.606,16326,0
2011-05-06,20.932,20.947,20.516,20.581,10030,0
2011-05-09,20.534,20.859,20.534,20.79,8260,0
2011-05-10,20.841,21.518,20.757,21.438,24323,0
2011-05-11,21.434,21.442,20.875,20.89,17993,0
2011-05-12,20.765,21.204,20.765,21.197,24916,0
2011-05-13,21.149,21.183,20.957,20.965,6116,0
2011-05-16,20.867,21.057,20.757,20.783,14129,0
2011-05-17,20.715,20.923,20.631,20.741,13994,0
2011-05-18,20.741,20.916,20.715,20.909,14695,0
2011-05-19,20.947,20.973,20.782,20.816,14878,0
2011-05-20,20.692,20.909,20.692,20.709,16513,0
2011-05-23,20.581,20.798,20.507,20.507,20443,0
2011-05-24,20.615,20.622,20.28,20.33,16208,0
2011-05-25,20.307,20.764,20.307,20.438,13228,0
2011-05-26,20.431,21.191,20.431,21.158,28033,0
2011-05-27,21.216,21.267,20.782,20.866,14403,0
2011-05-31,21.097,21.097,20.894,21.054,33864,0
2011-06-01,21.075,21.165,20.407,20.414,26267,0
2011-06-02,20.498,20.782,20.164,20.39,34349,0
2011-06-03,20.171,21.007,20.171,20.264,52840,0
2011-06-06,20.28,20.28,20.056,20.097,19309,0
2011-06-07,20.307,20.548,20.138,20.138,10122,0
2011-06-08,20.138,20.755,20.138,20.323,23651,0
2011-06-09,20.465,20.558,20.171,20.171,13584,0
2011-06-10,20.197,20.438,20.181,20.232,15473,0
2011-06-13,20.39,20.431,20.28,20.339,13913,0
2011-06-14,20.53,20.53,20.373,20.481,13890,0
2011-06-15,20.473,20.581,20.272,20.28,16044,0
2011-06-16,20.278,21.02,20.278,20.791,21433,0
2011-06-17,20.923,20.94,20.7,20.823,34746,0
2011-06-20,20.789,20.957,20.764,20.9,13932,0
2011-06-21,21.016,21.295,20.923,21.295,14359,0
2011-06-22,21.158,21.331,21.016,21.025,14521,0
2011-06-23,20.916,21.149,20.89,21.101,13576,0
2011-06-24,21.149,21.149,20.683,20.709,65928,0
2011-06-27,20.724,21.183,20.692,21.173,26237,0
2011-06-28,21.149,21.382,21.115,21.307,22188,0
2011-06-29,21.258,21.356,21.007,21.207,21155,0
2011-06-30,21.176,21.468,21.142,21.362,19415,0
2011-07-01,21.295,21.584,21.216,21.307,20311,0
2011-07-05,21.083,21.276,21.016,21.183,12697,0
2011-07-06,21.239,21.636,21.088,21.568,28845,0
2011-07-07,21.709,21.985,21.55,21.867,18572,0
2011-07-08,21.662,21.784,21.498,21.685,18808,0
2011-07-11,21.165,21.626,21.165,21.382,21869,0
2011-07-12,21.434,21.575,21.341,21.434,12093,0
2011-07-13,21.451,21.723,21.442,21.723,6254,0
2011-07-14,21.812,21.844,21.302,21.35,23640,0
2011-07-15,21.373,21.669,21.373,21.418,27068,0
2011-07-18,21.418,21.584,21.267,21.382,21454,0
2011-07-19,21.609,21.805,21.339,21.734,49542,0
2011-07-20,21.709,21.993,21.434,21.451,16143,0
2011-07-21,21.653,21.944,21.506,21.917,22240,0
2011-07-22,21.944,22.178,21.723,22.002,25654,0
2011-07-25,21.803,22.077,21.723,21.837,16631,0
2011-07-26,21.93,22.039,21.787,21.831,43246,0
2011-07-27,21.803,22.118,21.295,21.331,62000,0
2011-07-28,21.542,21.584,21.145,21.305,21543,0
2011-07-29,21.049,21.514,20.938,21.16,32716,0
2011-08-01,21.341,21.478,21.075,21.075,51087,0
2011-08-02,21.063,21.609,21.028,21.283,30368,0
2011-08-03,21.316,22.444,21.068,22.276,43449,0
2011-08-04,22.122,22.545,21.887,22.184,63536,0
2011-08-05,22.326,22.611,21.645,22.436,56168,0
2011-08-08,21.685,22.869,21.364,21.364,55642,0
2011-08-09,22.204,23.388,21.241,22.971,96373,0
2011-08-10,22.361,22.554,20.973,21.149,56606,0
2011-08-11,21.199,22.226,21.075,21.993,49654,0
2011-08-12,22.096,22.131,21.348,21.861,31277,0
2011-08-15,21.635,22.344,21.635,22.276,43763,0
2011-08-16,22.084,22.353,21.883,22.118,50937,0
2011-08-17,22.202,22.393,21.965,22.115,43221,0
2011-08-18,21.971,22.714,21.477,22.224,86127,0
2011-08-19,21.998,22.975,21.998,22.528,42301,0
2011-08-22,23.018,23.018,22.3,22.57,19100,0
2011-08-23,22.555,23.227,22.555,23.227,58543,0
2011-08-24,23.187,23.513,22.772,23.075,52796,0
2011-08-25,23.133,23.143,22.148,22.148,23233,0
2011-08-26,21.998,22.444,21.878,22.057,65464,0
2011-08-29,22.444,23.329,22.343,23.235,41299,0
2011-08-30,23.091,23.091,22.511,22.85,22226,0
2011-08-31,22.859,23.048,22.333,22.376,27259,0
2011-09-01,22.359,22.485,21.902,21.921,30306,0
2011-09-02,21.781,21.889,21.299,21.379,17076,0
2011-09-06,20.894,21.441,20.869,21.408,34391,0
2011-09-07,21.76,22.485,21.71,22.281,38996,0
2011-09-08,22.378,22.638,22.148,22.418,32616,0
2011-09-09,22.444,22.444,21.468,21.654,22485,0
2011-09-12,21.814,21.911,21.301,21.584,12915,0
2011-09-13,21.743,21.743,21.372,21.559,18540,0
2011-09-14,21.787,22.418,21.542,22.3,22572,0
2011-09-15,22.409,22.409,21.779,22.115,12069,0
2011-09-16,22.14,22.309,21.902,22.241,46093,0
2011-09-19,22.14,22.14,21.654,21.67,13018,0
2011-09-20,21.692,22.066,21.433,21.433,23668,0
2011-09-21,21.505,21.505,21.063,21.063,29693,0
2011-09-22,20.903,21.486,20.903,21.054,40142,0
2011-09-23,21.063,21.477,21.063,21.355,24851,0
2011-09-26,21.584,21.584,21.079,21.477,13154,0
2011-09-27,21.805,21.822,21.505,21.743,36705,0
2011-09-28,21.787,21.787,21.088,21.088,44168,0
2011-09-29,21.533,21.533,20.96,21.274,20771,0
2011-09-30,20.958,21.645,20.958,21.078,39754,0
2011-10-03,21.063,21.451,20.861,20.861,30153,0
2011-10-04,20.926,22.586,20.861,22.427,57467,0
2011-10-05,22.281,22.409,21.451,22.401,33921,0
2011-10-06,22.309,22.351,21.451,22.318,35045,0
2011-10-07,22.26,22.369,21.853,22.088,32376,0
2011-10-10,22.393,22.638,22.25,22.638,28378,0
2011-10-11,22.436,22.914,22.318,22.863,28816,0
2011-10-12,22.798,22.882,22.562,22.73,33535,0
2011-10-13,22.664,22.806,22.326,22.578,26939,0
2011-10-14,22.714,22.714,22.378,22.619,32545,0
2011-10-17,22.401,22.502,21.533,21.55,40129,0
2011-10-18,21.677,22.014,21.524,21.878,34733,0
2011-10-19,21.921,22.148,21.725,21.725,28698,0
2011-10-20,21.55,21.796,21.524,21.725,19683,0
2011-10-21,22.066,22.166,21.853,22.048,40013,0
2011-10-24,22.048,22.351,21.921,22.351,31505,0
2011-10-25,22.279,22.461,21.889,21.967,35837,0
2011-10-26,21.609,22.562,21.609,22.224,32905,0
2011-10-27,22.511,23.337,22.266,23.251,64807,0
2011-10-28,23.243,23.268,22.68,22.745,38317,0
2011-10-31,22.578,22.937,22.449,22.525,20477,0
2011-11-01,22.071,22.537,21.753,21.808,42680,0
2011-11-02,22.208,22.385,22.105,22.3,20491,0
2011-11-03,22.333,23.139,22.172,23.071,24944,0
2011-11-04,22.69,22.952,22.595,22.724,7187,0
2011-11-07,23.161,23.161,22.131,22.385,9084,0
2011-11-08,22.436,23.091,22.224,23.009,25806,0
2011-11-09,22.826,22.986,22.657,22.801,57336,0
2011-11-10,22.995,23.165,22.672,23.165,32892,0
2011-11-11,23.174,23.377,23.104,23.361,25963,0
2011-11-14,23.168,23.37,22.815,23,14744,0
2011-11-15,22.78,23.319,22.772,23.319,19683,0
2011-11-16,22.975,23.378,22.966,22.966,30953,0
2011-11-17,22.815,23.312,22.763,22.85,15404,0
2011-11-18,22.892,23.158,22.747,22.97,35296,0
2011-11-21,22.91,23.048,22.621,22.876,12672,0
2011-11-22,22.97,23.088,22.747,22.808,27782,0
2011-11-23,22.766,23.023,22.475,22.612,27352,0
2011-11-25,22.555,22.747,22.555,22.63,5972,0
2011-11-28,23.249,23.249,23.04,23.241,34573,0
2011-11-29,23.233,23.573,23.055,23.462,14745,0
2011-11-30,23.596,24.727,23.569,24.641,94061,0
2011-12-01,24.421,24.421,23.258,23.275,30046,0
2011-12-02,23.438,23.496,23.202,23.258,13406,0
2011-12-05,23.453,24.119,23.445,24.119,21865,0
2011-12-06,24.22,24.651,23.938,24.313,34431,0
2011-12-07,24.195,24.22,23.658,23.803,31284,0
2011-12-08,23.471,23.682,23.327,23.377,33270,0
2011-12-09,23.462,23.666,23.403,23.53,34177,0
2011-12-12,23.335,23.369,23.071,23.184,15234,0
2011-12-13,23.481,23.54,22.876,22.892,22146,0
2011-12-14,22.859,23.438,22.69,23.369,30518,0
2011-12-15,23.752,23.752,23.395,23.649,16036,0
2011-12-16,23.004,24.126,23.004,23.895,42745,0
2011-12-19,24.016,24.143,23.233,23.233,14024,0
2011-12-20,23.369,24.526,23.369,24.455,25150,0
2011-12-21,24.398,24.6,24.048,24.448,14533,0
2011-12-22,24.421,24.644,24.195,24.269,11251,0
2011-12-23,24.212,24.455,24.177,24.253,18830,0
2011-12-27,24.185,24.185,23.64,23.796,18644,0
2011-12-28,23.854,23.947,23.113,23.131,26447,0
2011-12-29,23.284,23.335,23.071,23.275,24706,0
2011-12-30,23.224,23.354,22.944,23.055,15243,0
2012-01-03,23.573,23.632,23.113,23.209,15634,0
2012-01-04,24.119,24.119,22.952,23.004,31258,0
2012-01-05,23.063,23.08,22.817,22.952,21555,0
2012-01-06,23.032,23.032,22.537,22.707,36436,0
2012-01-09,22.853,22.853,22.221,22.475,29956,0
2012-01-10,22.494,23.08,22.384,22.995,31919,0
2012-01-11,22.63,23.104,22.586,23.08,14251,0
2012-01-12,23.139,23.209,22.808,22.91,25883,0
2012-01-13,22.698,23.014,22.603,22.853,19008,0
2012-01-17,22.731,23.161,22.553,22.801,21127,0
2012-01-18,22.731,22.995,22.399,22.986,33539,0
2012-01-19,22.876,22.918,22.571,22.774,16563,0
2012-01-20,22.845,23.445,22.783,23.345,26147,0
2012-01-23,23.395,23.649,23.395,23.6,9811,0
2012-01-24,23.591,24.212,23.505,24.203,28807,0
2012-01-25,24.203,25.45,24.203,24.813,53369,0
2012-01-26,24.84,25.36,24.551,25.307,25547,0
2012-01-27,24.994,26.489,24.883,25.986,70498,0
2012-01-30,25.478,27.908,25.478,27.176,229816,0
2012-01-31,27.167,27.389,25.076,25.814,362535,0
2012-02-01,25.851,27.61,25.13,27.218,71757,0
2012-02-02,26.955,27.54,26.737,26.931,63448,0
2012-02-03,27.361,27.361,26.497,26.769,56089,0
2012-02-06,26.737,26.871,26.003,26.522,36376,0
2012-02-07,26.347,26.653,26.261,26.438,21537,0
2012-02-08,26.594,26.895,26.424,26.834,16830,0
2012-02-09,26.749,26.749,25.976,26.166,21015,0
2012-02-10,25.858,26.105,25.661,25.729,12707,0
2012-02-13,25.791,26.055,25.706,25.791,26309,0
2012-02-14,25.57,25.919,25.36,25.851,35053,0
2012-02-15,25.616,26.396,25.524,25.858,24800,0
2012-02-16,25.936,26.514,25.936,26.429,20028,0
2012-02-17,26.568,27.073,26.072,26.636,37351,0
2012-02-21,26.636,26.798,26.105,26.338,32739,0
2012-02-22,26.328,26.602,25.901,25.918,10793,0
2012-02-23,25.961,26.464,25.934,26.464,9039,0
2012-02-24,26.534,26.594,26.115,26.276,10185,0
2012-02-27,26.217,26.217,25.678,25.814,9550,0
2012-02-28,25.746,25.746,24.932,25.113,58645,0
2012-02-29,25.262,25.262,24.632,24.684,28399,0
2012-03-01,24.89,25.403,24.614,24.649,43509,0
2012-03-02,24.711,24.711,23.561,23.716,35983,0
2012-03-05,23.776,26.157,23.759,25.968,91222,0
2012-03-06,25.608,25.635,24.065,24.205,33685,0
2012-03-07,24.325,24.342,23.938,24.272,17727,0
2012-03-08,24.514,24.514,24.065,24.496,14156,0
2012-03-09,24.41,25.035,24.325,24.941,32717,0
2012-03-12,24.666,25.122,24.59,24.905,14884,0
2012-03-13,24.905,25.541,24.778,25.541,36315,0
2012-03-14,25.379,25.41,24.188,24.272,70260,0
2012-03-15,24.77,24.77,23.982,24.246,32987,0
2012-03-16,24.332,24.564,23.982,24.522,59844,0
2012-03-19,24.514,25.419,24.246,24.514,38427,0
2012-03-20,24.649,24.718,24.222,24.246,31989,0
2012-03-21,24.188,24.369,23.895,23.922,25908,0
2012-03-22,23.786,24.496,23.767,24.197,28271,0
2012-03-23,24.197,24.425,23.982,24.359,24853,0
2012-03-26,24.623,25.379,24.425,25.31,22348,0
2012-03-27,25.095,25.685,24.967,24.967,26829,0
2012-03-28,24.923,25.147,24.111,24.298,21254,0
2012-03-29,24.205,24.417,24.111,24.351,8981,0
2012-03-30,24.443,24.538,24.135,24.23,23703,0
2012-04-02,24.256,24.522,24.083,24.496,36360,0
2012-04-03,24.522,24.556,24.272,24.289,10784,0
2012-04-04,24.153,24.215,24.034,24.083,13354,0
2012-04-05,24.025,24.197,23.982,23.982,9058,0
2012-04-09,23.795,23.982,23.365,23.597,25391,0
2012-04-10,23.57,23.57,23.006,23.244,22732,0
2012-04-11,23.494,23.639,23.468,23.616,17354,0
2012-04-12,23.698,23.93,23.468,23.689,24516,0
2012-04-13,23.545,23.698,23.34,23.4,20670,0
2012-04-16,23.442,23.913,23.442,23.844,11880,0
2012-04-17,23.914,24.139,23.855,23.994,19436,0
2012-04-18,23.922,24.065,23.698,23.795,32268,0
2012-04-19,23.903,24.034,23.519,23.527,13073,0
2012-04-20,23.922,24.083,23.4,23.75,28956,0
2012-04-23,23.408,23.509,23.187,23.261,19752,0
2012-04-24,23.252,24.128,23.252,24.111,27657,0
2012-04-25,24.272,24.425,24.049,24.307,16574,0
2012-04-26,24.298,24.425,24.135,24.351,7140,0
2012-04-27,24.315,24.434,24.298,24.41,9953,0
2012-04-30,24.41,24.417,23.759,23.767,20863,0
2012-05-01,23.796,24.225,23.396,23.432,26614,0
2012-05-02,23.34,23.486,23.142,23.322,30088,0
2012-05-03,23.362,23.499,23.128,23.2,20713,0
2012-05-04,23.22,23.45,23.142,23.151,20684,0
2012-05-07,22.859,24.263,22.859,23.733,29824,0
2012-05-08,23.468,24.017,23.349,23.956,31260,0
2012-05-09,23.596,24.037,23.508,23.845,30797,0
2012-05-10,24.037,24.037,23.63,23.707,59857,0
2012-05-11,23.474,23.655,23.232,23.336,17946,0
2012-05-14,23.212,23.537,23.203,23.212,22039,0
2012-05-15,23.124,23.588,23.124,23.45,35608,0
2012-05-16,23.458,23.458,23.133,23.178,21651,0
2012-05-17,23.168,23.39,23.168,23.27,25930,0
2012-05-18,23.216,23.405,23.128,23.283,16188,0
2012-05-21,23.527,24.065,23.244,23.878,24618,0
2012-05-22,23.975,24.028,23.423,23.525,26122,0
2012-05-23,23.474,23.569,23.172,23.499,27707,0
2012-05-24,23.535,23.759,23.275,23.759,20088,0
2012-05-25,23.873,23.879,23.552,23.681,7779,0
2012-05-29,23.803,23.812,23.362,23.492,11790,0
2012-05-30,23.37,23.827,23.37,23.525,20523,0
2012-05-31,23.646,24.157,23.63,24.01,42813,0
2012-06-01,23.655,24.414,23.543,23.615,33931,0
2012-06-04,23.681,25.053,23.681,24.778,56384,0
2012-06-05,24.735,25.053,24.494,25.012,20299,0
2012-06-06,25.072,25.117,24.26,25.063,16504,0
2012-06-07,25.177,25.332,24.822,24.953,18725,0
2012-06-08,24.858,25.134,24.822,25.053,19379,0
2012-06-11,25.296,25.315,24.865,24.883,27866,0
2012-06-12,25.089,25.351,24.883,25.278,47363,0
2012-06-13,25.107,25.565,24.943,25.532,44437,0
2012-06-14,25.488,25.832,25.244,25.685,31884,0
2012-06-15,25.797,25.903,25.514,25.514,68486,0
2012-06-18,25.452,25.452,24.399,25.134,53468,0
2012-06-19,25.159,25.159,24.383,24.45,54345,0
2012-06-20,24.467,24.684,24.365,24.467,16987,0
2012-06-21,24.45,24.613,23.596,23.615,54018,0
2012-06-22,23.923,24.132,23.724,24.051,253008,0
2012-06-25,23.786,24.233,23.759,24.067,58681,0
2012-06-26,24.217,24.328,23.958,24.294,36945,0
2012-06-27,24.328,25.186,24.303,25.177,45444,0
2012-06-28,24.915,25.117,24.582,24.727,15950,0
2012-06-29,25.21,25.262,24.702,25.036,25256,0
2012-07-02,25.143,25.661,25.036,25.661,42575,0
2012-07-03,25.78,26.558,25.599,26.542,15435,0
2012-07-05,26.386,26.386,25.78,25.78,30061,0
2012-07-06,25.522,25.978,25.36,25.797,12644,0
2012-07-09,25.746,25.746,25.288,25.669,18367,0
2012-07-10,25.702,26.134,25.522,25.746,18038,0
2012-07-11,25.884,26.109,25.506,25.823,33778,0
2012-07-12,25.565,25.832,25.315,25.789,14471,0
2012-07-13,25.962,27.204,25.823,26.981,35716,0
2012-07-16,26.826,27.621,26.678,26.766,46181,0
2012-07-17,26.835,27.35,26.602,27.18,24054,0
2012-07-18,27.147,27.587,26.678,26.853,25669,0
2012-07-19,26.931,26.931,26.438,26.499,14920,0
2012-07-20,26.298,27.067,26.298,26.662,12612,0
2012-07-23,26.334,27.086,26.24,26.618,39664,0
2012-07-24,26.826,26.87,26.058,26.231,22539,0
2012-07-25,26.481,26.724,26.033,26.248,14631,0
2012-07-26,26.635,27.189,26.257,26.782,27623,0
2012-07-27,26.998,27.532,26.662,27.294,36905,0
2012-07-30,27.206,27.206,26.481,26.499,14447,0
2012-07-31,26.602,26.756,26.014,26.118,56695,0
2012-08-01,26.168,26.635,25.936,25.945,51968,0
2012-08-02,25.919,26.324,25.919,26.099,16958,0
2012-08-03,26.422,27.12,26.29,27.007,13544,0
2012-08-06,26.921,27.587,26.758,27.519,20967,0
2012-08-07,27.519,27.542,26.853,26.947,23029,0
2012-08-08,27.007,27.249,26.49,26.61,12280,0
2012-08-09,26.688,27.467,26.507,27.059,32633,0
2012-08-10,26.939,27.294,26.499,26.558,7011,0
2012-08-13,26.662,27.219,26.662,27.214,17443,0
2012-08-14,27.223,27.458,26.87,26.931,22967,0
2012-08-15,26.878,27.017,26.635,26.87,20099,0
2012-08-16,26.931,27.603,26.662,27.502,39553,0
2012-08-17,27.268,27.587,27.147,27.519,19982,0
2012-08-20,27.368,27.502,26.955,27.432,15016,0
2012-08-21,27.492,27.492,27.206,27.206,7883,0
2012-08-22,27.303,27.422,26.791,26.897,8538,0
2012-08-23,26.939,26.939,26.593,26.696,9475,0
2012-08-24,26.749,27.171,26.749,27.077,11623,0
2012-08-27,27.162,27.612,26.955,26.998,40677,0
2012-08-28,27.104,27.104,26.87,26.981,9999,0
2012-08-29,26.933,27.513,26.859,27.201,38593,0
2012-08-30,27.175,27.185,26.807,26.807,6804,0
2012-08-31,27.09,27.349,26.767,26.862,28178,0
2012-09-04,26.966,27.334,26.652,27.028,39669,0
2012-09-05,26.94,27.201,26.724,26.923,21615,0
2012-09-06,26.948,27.368,26.907,27.185,24088,0
2012-09-07,27.157,27.472,26.826,26.948,32608,0
2012-09-10,26.889,27.191,26.845,26.907,14277,0
2012-09-11,26.899,27.061,26.514,26.714,65663,0
2012-09-12,26.854,26.991,26.767,26.916,11096,0
2012-09-13,26.982,27.191,26.775,27.185,23930,0
2012-09-14,27.201,27.558,26.966,27.209,32080,0
2012-09-17,27.392,27.392,27.071,27.281,12059,0
2012-09-18,27.355,27.61,27.01,27.481,35451,0
2012-09-19,27.53,27.739,27.124,27.15,21385,0
2012-09-20,27.098,27.447,26.948,27.29,12209,0
2012-09-21,27.674,27.838,27.244,27.299,75630,0
2012-09-24,27.334,27.812,27.165,27.558,53992,0
2012-09-25,27.53,27.601,27.29,27.29,23021,0
2012-09-26,27.42,28.132,27.317,27.846,60249,0
2012-09-27,28.081,28.081,27.665,27.864,17899,0
2012-09-28,27.707,27.916,27.61,27.776,14288,0
2012-10-01,27.749,27.838,27.489,27.646,16077,0
2012-10-02,27.767,27.767,27.191,27.438,41940,0
2012-10-03,27.438,27.549,27.209,27.299,16832,0
2012-10-04,27.465,27.628,27.244,27.567,10818,0
2012-10-05,27.674,27.855,27.576,27.69,18731,0
2012-10-08,27.646,27.739,27.227,27.549,32181,0
2012-10-09,27.656,27.794,27.273,27.29,11001,0
2012-10-10,27.401,27.704,27.12,27.594,11089,0
2012-10-11,27.682,28.012,27.465,27.855,11067,0
2012-10-12,27.864,27.864,27.508,27.558,7124,0
2012-10-15,27.69,28.038,27.682,27.871,12284,0
2012-10-16,28.072,28.072,27.429,27.636,37808,0
2012-10-17,27.731,27.804,27.456,27.707,4763,0
2012-10-18,27.767,27.767,27.035,27.045,9808,0
2012-10-19,27.01,27.383,26.557,26.724,46736,0
2012-10-22,26.678,26.966,26.488,26.514,8229,0
2012-10-23,26.41,26.767,25.948,26.506,38133,0
2012-10-24,26.35,26.55,26.157,26.358,8251,0
2012-10-25,26.602,26.775,26.35,26.775,7648,0
2012-10-26,26.845,26.862,26.358,26.706,20722,0
2012-10-31,26.767,26.966,26.34,26.671,29958,0
2012-11-01,26.767,27.107,26.652,27,24045,0
2012-11-02,27.08,27.114,26.253,26.322,54765,0
2012-11-05,26.4,26.602,26.331,26.488,8748,0
2012-11-06,26.627,26.775,26.27,26.734,21128,0
2012-11-07,26.541,26.541,25.703,25.731,26311,0
2012-11-08,25.862,25.905,24.868,24.886,18481,0
2012-11-09,24.909,25.905,24.842,25.191,50797,0
2012-11-12,25.407,25.661,25.085,25.514,11850,0
2012-11-13,25.948,26.46,25.506,25.843,36614,0
2012-11-14,25.915,26.113,24.825,24.825,16907,0
2012-11-15,24.825,25.74,24.815,25.313,21457,0
2012-11-16,25.374,25.374,24.695,25.025,57420,0
2012-11-19,25.017,25.999,24.886,25.981,26004,0
2012-11-20,25.441,26.366,25.441,26.331,27060,0
2012-11-21,26.123,26.497,25.522,26.166,19231,0
2012-11-23,25.686,26.742,25.686,26.661,33704,0
2012-11-26,26.374,27.069,26.374,26.724,21799,0
2012-11-27,26.862,26.991,26.706,26.826,33701,0
2012-11-28,26.958,27.071,26.652,26.8,19098,0
2012-11-29,26.917,27.362,26.917,27.362,10899,0
2012-11-30,27.339,27.478,26.752,27.066,50495,0
2012-12-03,27.004,27.296,26.68,27.171,19563,0
2012-12-04,27.103,27.529,26.943,27.515,17540,0
2012-12-05,27.567,27.567,27.315,27.445,7801,0
2012-12-06,27.224,27.427,26.892,26.961,14909,0
2012-12-07,27.129,27.69,27.095,27.331,40512,0
2012-12-10,27.445,27.732,27.251,27.724,13920,0
2012-12-11,27.724,28.069,27.347,27.805,43096,0
2012-12-12,27.251,27.529,25.497,25.706,89694,0
2012-12-13,25.451,25.582,25.145,25.312,925663,0
2012-12-14,25.284,25.672,25.284,25.574,134304,0
2012-12-17,25.655,25.925,25.497,25.891,171345,0
2012-12-18,26.004,26.434,25.82,26.206,151581,0
2012-12-19,26.284,26.653,26.066,26.557,106950,0
2012-12-20,26.498,26.547,25.934,26.233,74730,0
2012-12-21,25.891,26.469,25.68,26.242,299602,0
2012-12-24,26.339,26.514,26.023,26.284,25609,0
2012-12-26,26.312,26.339,26.154,26.275,30764,0
2012-12-27,26.294,26.294,25.506,26.013,42601,0
2012-12-28,25.977,26.189,25.811,26.058,32955,0
2012-12-31,26.128,26.233,25.627,26.136,46166,0
2013-01-02,26.284,26.339,26.11,26.26,81799,0
2013-01-03,26.321,26.497,26.206,26.242,39156,0
2013-01-04,26.242,26.413,26.145,26.321,29949,0
2013-01-07,26.198,26.348,25.969,26.233,45994,0
2013-01-08,26.075,26.26,25.996,26.215,27133,0
2013-01-09,26.329,26.329,26.075,26.198,25001,0
2013-01-10,26.17,26.541,26.11,26.348,30607,0
2013-01-11,26.418,26.584,26.1,26.399,31829,0
2013-01-14,26.418,26.575,26.418,26.523,29808,0
2013-01-15,26.329,26.459,26.076,26.17,44988,0
2013-01-16,26.049,26.17,25.891,25.925,23201,0
2013-01-17,25.969,26.225,25.82,26.075,38403,0
2013-01-18,26.013,26.312,26.013,26.275,24980,0
2013-01-22,26.329,26.497,26.275,26.434,44683,0
2013-01-23,26.372,26.541,26.11,26.119,40644,0
2013-01-24,26.225,26.321,25.856,26.004,41974,0
2013-01-25,26.136,26.242,25.91,26.04,62062,0
2013-01-28,25.934,26.119,25.9,25.977,85250,0
2013-01-29,25.891,26.1,25.768,26.004,99448,0
2013-01-30,25.9,25.986,25.759,25.811,80549,0
2013-01-31,25.811,26.459,25.759,26.013,354708,0
2013-02-01,26.1,26.426,26.004,26.1,73244,0
2013-02-04,26.066,26.084,25.627,25.697,55604,0
2013-02-05,25.706,25.785,25.617,25.68,46113,0
2013-02-06,25.523,25.925,25.514,25.891,36211,0
2013-02-07,25.706,25.846,25.688,25.768,37178,0
2013-02-08,25.724,25.866,25.617,25.802,24345,0
2013-02-11,25.828,26.302,25.68,26.275,45759,0
2013-02-12,26.329,26.497,26.206,26.497,26223,0
2013-02-13,26.399,26.488,26.18,26.284,26831,0
2013-02-14,26.284,26.401,26.215,26.251,19712,0
2013-02-15,26.365,26.365,26.225,26.251,25630,0
2013-02-19,26.268,26.506,26.154,26.268,38646,0
2013-02-20,26.26,26.382,26.233,26.242,28644,0
2013-02-21,26.1,26.302,25.996,26.058,31153,0
2013-02-22,26.189,26.399,26.104,26.329,36350,0
2013-02-25,26.372,26.45,26.136,26.215,36462,0
2013-02-26,26.294,26.329,26.084,26.093,30366,0
2013-02-27,26.148,26.253,26.05,26.068,22805,0
2013-02-28,26.05,26.493,25.97,26.424,45300,0
2013-03-01,26.199,26.448,26.095,26.138,27969,0
2013-03-04,26.165,26.368,26.033,26.157,15834,0
2013-03-05,26.209,26.343,26.078,26.334,35920,0
2013-03-06,26.288,26.334,26.024,26.138,30165,0
2013-03-07,26.138,26.183,25.97,26.068,40171,0
2013-03-08,26.148,26.148,25.759,25.901,37131,0
2013-03-11,25.785,25.891,25.671,25.802,32828,0
2013-03-12,25.828,25.847,25.554,25.554,31180,0
2013-03-13,25.538,25.538,25.217,25.361,43173,0
2013-03-14,25.37,25.438,24.999,25.227,61706,0
2013-03-15,25.289,25.733,25.227,25.653,74596,0
2013-03-18,25.494,25.625,25.085,25.263,28049,0
2013-03-19,25.217,25.298,24.962,24.971,44204,0
2013-03-20,25.236,25.394,24.955,25.217,100345,0
2013-03-21,25.033,25.185,24.81,25.04,79542,0
2013-03-22,25.04,25.193,25.006,25.165,45842,0
2013-03-25,25.243,25.404,25.068,25.279,51662,0
2013-03-26,25.457,25.52,25.217,25.494,67222,0
2013-03-27,25.42,25.547,25.307,25.42,23215,0
2013-03-28,25.494,25.875,25.394,25.866,59471,0
2013-04-01,25.918,25.918,25.103,25.361,69417,0
2013-04-02,25.538,25.811,25.165,25.217,34484,0
2013-04-03,25.326,25.429,24.925,25.04,70545,0
2013-04-04,25.068,25.253,24.848,25.236,22131,0
2013-04-05,25.236,25.236,25.04,25.123,26006,0
2013-04-08,25.243,25.316,25.068,25.279,21754,0
2013-04-09,25.263,25.616,25.113,25.37,53065,0
2013-04-10,25.37,25.644,25.307,25.572,36038,0
2013-04-11,25.334,25.625,25.236,25.53,35954,0
2013-04-12,25.326,25.588,25.298,25.411,19543,0
2013-04-15,25.253,25.485,24.555,24.607,46505,0
2013-04-16,24.847,25.006,24.679,24.971,32219,0
2013-04-17,25.113,25.148,24.607,24.802,29553,0
2013-04-18,25.033,25.298,24.724,25.209,39004,0
2013-04-19,25.227,25.723,25.14,25.662,83941,0
2013-04-22,25.504,25.776,24.899,24.981,39324,0
2013-04-23,25.14,25.175,24.981,25.165,27495,0
2013-04-24,25.095,25.298,25.006,25.131,17908,0
2013-04-25,25.165,25.297,25.006,25.131,16743,0
2013-04-26,25.113,25.243,24.81,24.906,38760,0
2013-04-29,24.925,25.185,24.925,24.955,16009,0
2013-04-30,25.113,25.279,24.945,25.201,30783,0
2013-05-01,25.058,25.165,24.899,24.906,53772,0
2013-05-02,25.068,25.068,24.598,24.962,163210,0
2013-05-03,25.006,25.411,25.006,25.379,24089,0
2013-05-06,25.298,25.37,25.14,25.272,16238,0
2013-05-07,25.326,25.616,25.236,25.598,39033,0
2013-05-08,25.588,25.598,25.279,25.37,25873,0
2013-05-09,25.598,25.598,25.354,25.388,28114,0
2013-05-10,25.447,25.581,25.326,25.429,28586,0
2013-05-13,25.394,25.512,25.326,25.485,35640,0
2013-05-14,25.411,25.616,25.263,25.361,30026,0
2013-05-15,25.307,25.607,25.307,25.538,16525,0
2013-05-16,25.504,25.598,25.263,25.334,30154,0
2013-05-17,25.388,25.704,25.236,25.687,61541,0
2013-05-20,25.704,25.704,25.494,25.696,14177,0
2013-05-21,25.625,25.882,25.625,25.802,23300,0
2013-05-22,25.828,25.882,25.388,25.572,40821,0
2013-05-23,25.354,25.811,25.354,25.598,71264,0
2013-05-24,25.394,25.847,25.354,25.512,28153,0
2013-05-28,25.866,26.005,25.572,25.875,38138,0
2013-05-29,25.811,25.882,25.243,25.467,34528,0
2013-05-30,25.619,25.763,25.45,25.709,15569,0
2013-05-31,25.506,25.78,25.14,25.317,29296,0
2013-06-03,25.405,25.923,25.405,25.816,49417,0
2013-06-04,25.853,25.907,25.308,25.514,27585,0
2013-06-05,25.54,25.557,25.066,25.431,35931,0
2013-06-06,25.469,25.514,25.244,25.469,24733,0
2013-06-07,25.488,25.488,25.148,25.308,25586,0
2013-06-10,25.431,25.431,25.218,25.431,10496,0
2013-06-11,25.236,25.38,25.094,25.148,20088,0
2013-06-12,25.218,25.336,25.14,25.272,21994,0
2013-06-13,25.122,25.592,24.988,25.479,46156,0
2013-06-14,25.44,25.648,25.146,25.29,26039,0
2013-06-17,25.648,26.272,25.576,26.066,80999,0
2013-06-18,26.182,26.237,26.013,26.165,82123,0
2013-06-19,26.228,26.262,25.709,25.719,29725,0
2013-06-20,25.648,25.728,25.066,25.209,50378,0
2013-06-21,25.345,25.638,24.78,25.29,269677,0
2013-06-24,25.102,25.648,25.066,25.611,32175,0
2013-06-25,25.745,25.772,25.264,25.648,17243,0
2013-06-26,25.888,25.888,25.413,25.592,12983,0
2013-06-27,25.772,25.834,25.566,25.658,20817,0
2013-06-28,25.658,25.798,25.431,25.611,345789,0
2013-07-01,25.557,25.719,25.254,25.35,19690,0
2013-07-02,25.317,25.566,25.218,25.396,40511,0
2013-07-03,25.29,25.557,25.244,25.557,6177,0
2013-07-05,25.737,25.737,25.29,25.719,18494,0
2013-07-08,25.719,25.897,25.431,25.692,35243,0
2013-07-09,25.843,25.888,25.566,25.772,16761,0
2013-07-10,25.772,26.004,25.7,25.941,30690,0
2013-07-11,26.058,26.246,26.012,26.246,27651,0
2013-07-12,26.137,26.262,26.004,26.111,24166,0
2013-07-15,26.147,26.449,26.111,26.432,32470,0
2013-07-16,26.37,26.584,26.28,26.495,33435,0
2013-07-17,26.575,26.637,26.262,26.449,12041,0
2013-07-18,26.467,26.55,26.363,26.513,9090,0
2013-07-19,26.522,26.566,26.28,26.53,21754,0
2013-07-22,26.354,26.628,26.334,26.602,27942,0
2013-07-23,26.584,26.593,26.378,26.44,18123,0
2013-07-24,26.449,26.628,25.941,26.121,43521,0
2013-07-25,26.165,27.628,25.897,27.619,64847,0
2013-07-26,27.477,27.619,26.86,27.182,29646,0
2013-07-29,27.189,27.199,26.325,26.505,32794,0
2013-07-30,26.584,26.924,26.566,26.87,16620,0
2013-07-31,26.888,26.888,26.637,26.682,18425,0
2013-08-01,26.843,27.199,26.719,26.959,25055,0
2013-08-02,26.879,27.103,26.654,26.843,22125,0
2013-08-05,26.746,27.35,26.637,26.763,33155,0
2013-08-06,26.797,26.835,26.637,26.646,11913,0
2013-08-07,26.674,26.834,26.566,26.602,15771,0
2013-08-08,26.779,26.888,26.557,26.86,9301,0
2013-08-09,26.824,26.824,26.505,26.602,9115,0
2013-08-12,26.325,26.843,26.325,26.805,14599,0
2013-08-13,27.619,27.666,26.993,27.537,43892,0
2013-08-14,27.547,27.627,27.208,27.423,34058,0
2013-08-15,27.29,27.666,26.898,26.949,37823,0
2013-08-16,26.843,27.513,26.814,27.327,105086,0
2013-08-19,27.469,27.619,27.022,27.521,79176,0
2013-08-20,27.485,27.79,27.29,27.734,121080,0
2013-08-21,27.724,28.109,27.505,27.7,35053,0
2013-08-22,27.619,28.11,27.619,28.002,29354,0
2013-08-23,28.082,28.173,27.95,28.163,29392,0
2013-08-26,28.163,28.163,27.351,27.7,19606,0
2013-08-27,27.477,27.675,27.318,27.495,37534,0
2013-08-28,27.564,27.852,27.503,27.665,25914,0
2013-08-29,27.665,27.942,27.44,27.896,25191,0
2013-08-30,27.79,27.986,27.323,27.401,35831,0
2013-09-03,27.645,27.691,27.354,27.519,21361,0
2013-09-04,27.564,27.896,27.466,27.751,34464,0
2013-09-05,27.843,27.843,27.348,27.448,13829,0
2013-09-06,27.535,27.77,27.249,27.363,52394,0
2013-09-09,27.526,27.809,27.331,27.751,15421,0
2013-09-10,27.78,28.211,27.545,28.095,23687,0
2013-09-11,28.138,28.392,27.843,27.96,52867,0
2013-09-12,27.887,27.995,27.519,27.734,44467,0
2013-09-13,27.87,28.069,27.683,27.924,32737,0
2013-09-16,28.122,28.256,27.295,27.519,40449,0
2013-09-17,27.635,27.968,27.382,27.76,28169,0
2013-09-18,27.799,28.283,27.618,28.256,40429,0
2013-09-19,28.319,28.336,27.951,28.276,12627,0
2013-09-20,28.266,28.625,28.022,28.491,54605,0
2013-09-23,28.373,28.887,28.33,28.788,28432,0
2013-09-24,28.896,29.191,28.779,29.059,23564,0
2013-09-25,29.173,29.173,28.437,28.607,26095,0
2013-09-26,28.742,28.788,28.526,28.75,11005,0
2013-09-27,28.546,28.798,28.526,28.769,14366,0
2013-09-30,28.769,28.931,28.643,28.931,32869,0
2013-10-01,28.887,29.173,28.663,29.04,43591,0
2013-10-02,28.788,28.788,28.194,28.22,19343,0
2013-10-03,28.266,28.392,27.896,27.995,25343,0
2013-10-04,27.924,28.157,27.906,27.968,19343,0
2013-10-07,27.76,28.248,27.6,28.069,28012,0
2013-10-08,27.987,28.328,27.78,28.203,52912,0
2013-10-09,28.364,28.563,27.995,27.995,111160,0
2013-10-10,28.446,28.546,28.051,28.309,27414,0
2013-10-11,28.177,28.969,28.129,28.959,23920,0
2013-10-14,28.868,28.949,28.319,28.617,21821,0
2013-10-15,28.508,28.508,27.951,27.995,22175,0
2013-10-16,27.987,28.336,27.724,28.203,103436,0
2013-10-17,28.229,29.148,28.032,28.833,24675,0
2013-10-18,29.166,29.191,28.643,29.191,33347,0
2013-10-21,29.229,29.229,28.896,28.993,23564,0
2013-10-22,29.173,29.362,28.993,29.109,28566,0
2013-10-23,29.076,29.625,29.076,29.22,18785,0
2013-10-24,29.318,29.435,28.806,29.266,36907,0
2013-10-25,29.389,29.426,28.824,29.354,31015,0
2013-10-28,29.455,29.662,29.282,29.506,26457,0
2013-10-29,29.541,29.599,29.274,29.589,20897,0
2013-10-30,29.533,29.599,29.237,29.237,15674,0
2013-10-31,29.237,29.426,28.815,28.833,31251,0
2013-11-01,28.779,29.148,28.248,28.705,41238,0
2013-11-04,28.697,28.913,28.31,28.705,22769,0
2013-11-05,28.913,28.949,28.516,28.597,10671,0
2013-11-06,28.643,29.308,28.643,29.022,28566,0
2013-11-07,29.211,29.211,28.563,28.733,55136,0
2013-11-08,28.733,29.599,28.733,29.362,39684,0
2013-11-11,29.579,29.588,29.22,29.443,27082,0
2013-11-12,29.445,29.654,29.337,29.579,43353,0
2013-11-13,29.569,29.796,29.481,29.796,22936,0
2013-11-14,29.804,29.858,29.579,29.796,20341,0
2013-11-15,29.749,30.129,29.599,30.019,23122,0
2013-11-18,30.019,30.408,29.865,30.181,62137,0
2013-11-19,30.165,30.579,29.986,30.254,41528,0
2013-11-20,30.271,30.54,30.219,30.327,16899,0
2013-11-21,30.308,30.883,30.227,30.649,36571,0
2013-11-22,30.57,31.232,30.496,30.865,46353,0
2013-11-25,31.011,31.45,30.838,30.938,38127,0
2013-11-26,30.794,31.289,30.666,31.026,55024,0
2013-11-27,31.079,31.56,30.681,31.215,49551,0
2013-11-29,31.261,31.713,30.925,31.487,55047,0
2013-12-02,31.577,31.687,30.508,30.754,72620,0
2013-12-03,30.717,31.316,30.229,30.473,62465,0
2013-12-04,30.344,30.41,29.9,30.111,25826,0
2013-12-05,30.182,30.419,30.001,30.111,17105,0
2013-12-06,30.4,30.925,29.992,30.508,55843,0
2013-12-09,30.439,30.439,29.992,30.201,40503,0
2013-12-10,30.055,30.182,29.393,29.892,54408,0
2013-12-11,30.018,30.138,29.555,29.73,38187,0
2013-12-12,29.848,30.653,29.785,30.263,47647,0
2013-12-13,30.41,30.592,30.055,30.481,42158,0
2013-12-16,30.592,31.215,30.092,30.754,58159,0
2013-12-17,30.843,31.163,30.481,30.843,30571,0
2013-12-18,30.762,31.116,30.447,31.106,36310,0
2013-12-19,31.171,31.171,30.429,30.498,27039,0
2013-12-20,30.635,31.379,30.635,31.306,107983,0
2013-12-23,31.713,32.918,31.713,32.385,45467,0
2013-12-24,32.511,33.027,32.369,32.63,16268,0
2013-12-26,32.645,32.645,31.813,31.939,25384,0
2013-12-27,32.086,32.211,31.731,31.969,20307,0
2013-12-30,31.858,32.603,31.858,32.176,33439,0
2013-12-31,32.276,32.394,32.003,32.176,20858,0
2014-01-02,32.095,32.176,31.713,31.713,38853,0
2014-01-03,31.723,31.995,31.669,31.751,47390,0
2014-01-06,31.806,31.959,31.525,31.614,34543,0
2014-01-07,31.806,32.148,31.577,31.797,36861,0
2014-01-08,31.84,31.84,31.37,31.687,24944,0
2014-01-09,31.723,31.797,31.306,31.362,18652,0
2014-01-10,31.497,31.669,31.298,31.57,38847,0
2014-01-13,31.533,31.605,31.306,31.333,26706,0
2014-01-14,31.422,31.751,31.316,31.497,36752,0
2014-01-15,31.469,32.067,31.422,31.651,36970,0
2014-01-16,31.469,31.687,31.362,31.478,25364,0
2014-01-17,31.623,31.923,31.415,31.525,58602,0
2014-01-21,31.806,31.806,31.379,31.525,43924,0
2014-01-22,31.45,31.633,31.397,31.441,18982,0
2014-01-23,31.586,31.586,31.397,31.469,18427,0
2014-01-24,31.388,31.487,31.033,31.207,42551,0
2014-01-27,31.333,31.352,30.88,30.981,40612,0
2014-01-28,30.906,30.991,30.661,30.906,40992,0
2014-01-29,30.726,31.025,30.447,30.618,26928,0
2014-01-30,30.582,31.333,30.582,31.261,32777,0
2014-01-31,30.818,30.853,29.9,30.534,26257,0
2014-02-03,30.61,30.618,29.494,29.812,41610,0
2014-02-04,29.838,30.082,29.357,29.555,37346,0
2014-02-05,29.565,29.622,28.97,29.031,29675,0
2014-02-06,29.005,29.176,28.679,29.041,37551,0
2014-02-07,29.041,29.231,28.815,29.104,24654,0
2014-02-10,29.158,29.529,29.023,29.503,31695,0
2014-02-11,29.701,30.201,29.494,30.082,54872,0
2014-02-12,29.802,30.191,29.776,29.848,23907,0
2014-02-13,29.72,30.439,29.477,30.319,59487,0
2014-02-14,29.882,30.429,29.882,30.082,32792,0
2014-02-18,29.928,30.582,29.928,30.454,41455,0
2014-02-19,30.3,30.635,29.812,29.831,26584,0
2014-02-20,30.129,30.644,29.785,30.592,21078,0
2014-02-21,30.698,31.018,30.396,30.835,33794,0
2014-02-24,31.096,31.215,30.81,30.827,13415,0
2014-02-25,31.136,31.136,30.246,30.3,15422,0
2014-02-26,30.419,30.481,29.986,30.111,42054,0
2014-02-27,30.127,30.254,29.668,29.761,35193,0
2014-02-28,30.044,30.318,29.751,29.983,39600,0
2014-03-03,29.973,30.29,29.668,30.08,27783,0
2014-03-04,30.337,30.976,30.29,30.673,121828,0
2014-03-05,30.555,30.709,30.318,30.439,30301,0
2014-03-06,30.602,30.602,30.136,30.245,19129,0
2014-03-07,30.509,30.509,30.006,30.044,18091,0
2014-03-10,30.016,30.454,29.933,30.318,28732,0
2014-03-11,30.271,30.612,30.044,30.171,25445,0
2014-03-12,30.299,30.545,30.136,30.463,21820,0
2014-03-13,30.482,30.637,30.186,30.343,17629,0
2014-03-14,30.199,30.646,30.018,30.612,20111,0
2014-03-17,30.682,31.194,30.646,30.838,29593,0
2014-03-18,30.909,31.687,30.847,31.586,60608,0
2014-03-19,31.477,31.732,31.223,31.633,32720,0
2014-03-20,31.524,31.679,31.266,31.368,17719,0
2014-03-21,31.487,31.487,30.892,31.248,79476,0
2014-03-24,31.248,31.449,31.004,31.35,15418,0
2014-03-25,31.004,31.705,31.004,31.705,27990,0
2014-03-26,31.705,31.898,31.047,31.22,29248,0
2014-03-27,31.194,31.402,30.939,31.084,16702,0
2014-03-28,31.004,31.524,30.929,31.029,14294,0
2014-03-31,31.22,31.55,31.029,31.194,42034,0
2014-04-01,31.204,31.55,30.919,31.322,37543,0
2014-04-02,31.332,31.332,30.948,31.204,23411,0
2014-04-03,31.029,31.284,30.665,30.865,21403,0
2014-04-04,31.029,31.029,30.144,30.262,36949,0
2014-04-07,30.343,30.62,29.916,30.353,25663,0
2014-04-08,30.337,31.213,30.337,30.855,39446,0
2014-04-09,30.939,30.939,30.482,30.646,17774,0
2014-04-10,30.574,30.62,29.878,30.053,30023,0
2014-04-11,29.906,30.154,29.668,29.685,31223,0
2014-04-14,29.685,30.171,29.304,29.522,36164,0
2014-04-15,29.668,29.675,28.868,29.461,31988,0
2014-04-16,29.452,29.869,29.452,29.558,19238,0
2014-04-17,29.558,30.099,29.504,29.963,28222,0
2014-04-21,30.127,30.447,30.127,30.309,17495,0
2014-04-22,30.245,30.565,30.129,30.4,16505,0
2014-04-23,30.343,30.699,30.089,30.089,21971,0
2014-04-24,30.418,30.555,29.79,30.223,20942,0
2014-04-25,30.025,30.343,29.771,29.834,31847,0
2014-04-28,29.878,30.148,29.442,29.662,32800,0
2014-04-29,29.705,30.016,29.322,29.47,24884,0
2014-04-30,29.304,29.869,29.269,29.668,43906,0
2014-05-01,29.608,29.826,29.47,29.743,40434,0
2014-05-02,29.598,29.826,29.213,29.223,29223,0
2014-05-05,29.194,29.496,29.167,29.385,19245,0
2014-05-06,29.185,29.295,28.846,28.894,36767,0
2014-05-07,28.984,29.539,28.756,29.405,64239,0
2014-05-08,29.367,29.367,28.93,29.04,34103,0
2014-05-09,29.185,29.705,28.955,29.558,29180,0
2014-05-12,29.724,29.983,29.706,29.925,38919,0
2014-05-13,29.933,29.99,29.47,29.487,37220,0
2014-05-14,29.47,29.47,28.94,28.984,48862,0
2014-05-15,28.984,29.067,28.756,28.794,24397,0
2014-05-16,28.821,29.141,28.6,29.095,24766,0
2014-05-19,28.885,29.152,28.629,29.022,36267,0
2014-05-20,28.984,28.984,28.547,28.676,44006,0
2014-05-21,28.738,28.884,28.528,28.718,28230,0
2014-05-22,28.894,29.167,28.785,29.111,27107,0
2014-05-23,28.984,29.213,28.748,29.185,31441,0
2014-05-27,29.204,29.925,29.095,29.925,29791,0
2014-05-28,29.983,30.233,29.741,29.852,21590,0
2014-05-29,29.642,29.815,29.438,29.546,17151,0
2014-05-30,29.623,29.78,29.438,29.502,33404,0
2014-06-02,29.595,29.825,29.458,29.565,22632,0
2014-06-03,29.511,29.511,29.024,29.098,30460,0
2014-06-04,28.977,29.3,28.822,28.932,19731,0
2014-06-05,28.932,29.888,28.822,29.878,26716,0
2014-06-06,29.953,30.264,29.852,29.916,22748,0
2014-06-09,29.888,30.264,29.73,30.22,16782,0
2014-06-10,30.09,30.248,29.888,30.1,24894,0
2014-06-11,30.036,30.312,29.837,29.861,20110,0
2014-06-12,29.732,29.869,29.491,29.815,18381,0
2014-06-13,30.036,30.036,29.529,29.605,13564,0
2014-06-16,29.623,29.806,29.448,29.722,32621,0
2014-06-17,29.842,30.061,29.78,30.045,19971,0
2014-06-18,30.1,30.264,29.732,30.191,17582,0
2014-06-19,30.22,30.355,30.129,30.274,24111,0
2014-06-20,30.478,30.504,30.292,30.367,97556,0
2014-06-23,30.357,30.579,30.182,30.521,25446,0
2014-06-24,30.284,30.81,30.284,30.504,27252,0
2014-06-25,30.292,30.772,30.292,30.66,16697,0
2014-06-26,30.57,30.79,30.321,30.688,27761,0
2014-06-27,30.468,31.451,30.468,31.451,87252,0
2014-06-30,31.333,31.442,30.957,31.159,28964,0
2014-07-01,31.214,31.959,31.055,31.691,33678,0
2014-07-02,31.654,32.012,31.055,31.102,27828,0
2014-07-03,31.102,31.102,30.706,30.89,13172,0
2014-07-07,30.89,30.89,30.404,30.487,24959,0
2014-07-08,30.468,30.651,30.146,30.55,15784,0
2014-07-09,30.608,30.669,30.292,30.478,21363,0
2014-07-10,30.09,30.394,29.973,30.22,22533,0
2014-07-11,30.24,30.347,30.026,30.1,23524,0
2014-07-14,30.017,30.357,29.99,30.081,19611,0
2014-07-15,30.201,30.201,29.806,29.898,21103,0
2014-07-16,30.081,30.081,29.467,29.661,28171,0
2014-07-17,29.538,29.722,29.245,29.381,27821,0
2014-07-18,29.254,29.943,29.254,29.861,20025,0
2014-07-21,29.595,29.789,29.467,29.741,13771,0
2014-07-22,29.732,29.906,29.391,29.575,17892,0
2014-07-23,29.633,30.57,29.401,30.347,74461,0
2014-07-24,30.478,30.513,29.898,29.906,14564,0
2014-07-25,29.693,29.798,29.595,29.652,23083,0
2014-07-28,29.741,30.007,29.633,29.661,15690,0
2014-07-29,29.869,30.026,29.668,29.668,11416,0
2014-07-30,29.833,29.833,29.475,29.575,18725,0
2014-07-31,29.492,29.652,29.327,29.337,22998,0
2014-08-01,29.429,29.438,29.254,29.308,21510,0
2014-08-04,29.401,29.55,29.088,29.188,35273,0
2014-08-05,29.208,29.29,28.516,28.685,48395,0
2014-08-06,28.59,28.995,28.59,28.95,14830,0
2014-08-07,28.985,29.158,28.795,28.904,9956,0
2014-08-08,28.895,29.327,28.853,29.124,16586,0
2014-08-11,29.363,29.878,29.327,29.538,34860,0
2014-08-12,29.411,29.77,29.3,29.52,18957,0
2014-08-13,29.605,29.852,29.605,29.75,17952,0
2014-08-14,29.878,30.066,29.878,30.017,13046,0
2014-08-15,30.264,30.331,29.76,30,24589,0
2014-08-18,30.017,30.413,30.017,30.394,23416,0
2014-08-19,30.56,30.745,30.487,30.617,22515,0
2014-08-20,30.617,30.617,30.146,30.248,35768,0
2014-08-21,30.274,30.441,29.906,30.165,37875,0
2014-08-22,30.172,30.34,29.948,30.138,24371,0
2014-08-25,30.448,30.448,30.138,30.257,25044,0
2014-08-26,30.24,30.433,30.141,30.22,62678,0
2014-08-27,30.357,30.78,30.326,30.736,26985,0
2014-08-28,30.695,30.695,30.139,30.315,27591,0
2014-08-29,30.315,30.585,30.139,30.546,34441,0
2014-09-02,30.604,30.703,30.315,30.64,42742,0
2014-09-03,30.685,30.798,30.595,30.666,27997,0
2014-09-04,30.733,30.965,30.695,30.703,17731,0
2014-09-05,30.723,30.965,30.685,30.872,27992,0
2014-09-08,30.946,31.055,30.852,30.946,19777,0
2014-09-09,30.843,31.046,30.595,30.657,27058,0
2014-09-10,30.649,30.843,30.428,30.623,23064,0
2014-09-11,30.676,31.022,30.676,30.843,27495,0
2014-09-12,30.862,30.862,30.361,30.492,19546,0
2014-09-15,30.685,30.77,29.888,30.604,42724,0
2014-09-16,30.695,31.142,30.595,30.936,23114,0
2014-09-17,31.036,31.187,30.703,30.76,18885,0
2014-09-18,30.788,31.064,30.668,30.965,22600,0
2014-09-19,30.965,31.14,30.623,30.685,53836,0
2014-09-22,30.595,30.803,30.394,30.418,25752,0
2014-09-23,30.306,30.595,30.166,30.203,27792,0
2014-09-24,30.26,30.59,30.121,30.288,16313,0
2014-09-25,30.5,30.5,29.898,30.064,28239,0
2014-09-26,30.082,31.074,30.082,30.519,23959,0
2014-09-29,30.268,30.946,30.248,30.723,25129,0
2014-09-30,30.536,30.713,30.131,30.131,40880,0
2014-10-01,30.251,30.5,29.869,30.092,44792,0
2014-10-02,30.203,30.5,29.898,30.39,31490,0
2014-10-03,30.482,30.808,30.175,30.519,35632,0
2014-10-06,30.51,30.51,30,30.008,17943,0
2014-10-07,29.934,30.409,29.898,30.064,17298,0
2014-10-08,29.944,30.965,29.863,30.817,25760,0
2014-10-09,30.798,30.907,30.175,30.39,25103,0
2014-10-10,30.213,31.098,30.213,30.666,30850,0
2014-10-13,30.827,31.512,30.77,31.355,27188,0
2014-10-14,31.521,32.206,31.516,32.206,40374,0
2014-10-15,32.206,32.807,31.484,32.624,38964,0
2014-10-16,32.308,32.79,32.225,32.55,20654,0
2014-10-17,32.826,32.826,31.845,32.001,32856,0
2014-10-20,32.001,32.659,32.001,32.642,25874,0
2014-10-21,32.717,32.726,31.697,32.198,64623,0
2014-10-22,32.206,32.383,31.938,31.957,17110,0
2014-10-23,32.298,32.449,31.835,32.272,30816,0
2014-10-24,32.374,32.559,32.299,32.429,20916,0
2014-10-27,32.244,32.605,32.001,32.493,13276,0
2014-10-28,32.633,33.115,32.587,33.078,51415,0
2014-10-29,32.678,33.373,32.669,33.243,20231,0
2014-10-30,33.153,33.525,33.135,33.459,58688,0
2014-10-31,33.515,34.491,33.42,34.458,47124,0
2014-11-03,34.395,34.395,33.857,34.088,21640,0
2014-11-04,33.94,34.256,33.723,34.144,14827,0
2014-11-05,34.302,34.302,33.763,33.895,24470,0
2014-11-06,33.922,34.199,33.559,34.19,20113,0
2014-11-07,34.199,34.256,33.885,34.208,21301,0
2014-11-10,33.94,33.949,33.439,33.515,27577,0
2014-11-11,33.69,33.69,33.163,33.515,46806,0
2014-11-12,33.505,34.294,33.233,34.294,17816,0
2014-11-13,34.294,34.395,33.876,33.876,18948,0
2014-11-14,34.034,34.034,33.495,33.495,14629,0
2014-11-17,33.728,33.728,33.392,33.515,27110,0
2014-11-18,33.365,33.744,33.292,33.31,22537,0
2014-11-19,33.078,33.078,32.372,32.587,30506,0
2014-11-20,32.642,32.994,32.4,32.959,16694,0
2014-11-21,33.365,33.365,32.4,32.587,26186,0
2014-11-24,32.735,32.855,32.5,32.755,20303,0
2014-11-25,32.984,32.984,32.587,32.79,19420,0
2014-11-26,32.862,33.244,32.723,33.068,10179,0
2014-11-28,33.19,33.322,32.489,32.546,15186,0
2014-12-01,32.62,32.846,31.986,31.994,39544,0
2014-12-02,31.994,32.36,31.76,32.05,36410,0
2014-12-03,32.124,32.432,31.975,32.079,18817,0
2014-12-04,31.958,32.238,31.76,31.854,18461,0
2014-12-05,31.809,32.414,31.809,32.369,27998,0
2014-12-08,31.872,32.611,31.819,31.872,24637,0
2014-12-09,31.696,32.675,31.51,32.666,44019,0
2014-12-10,32.536,32.76,31.994,32.069,25865,0
2014-12-11,32.275,32.453,32.021,32.134,16042,0
2014-12-12,31.92,32.143,31.602,31.696,24259,0
2014-12-15,31.958,32.217,31.519,31.528,26057,0
2014-12-16,31.611,32.489,31.528,32.089,17544,0
2014-12-17,31.978,32.646,31.56,32.62,25767,0
2014-12-18,32.498,33.332,32.448,33.322,21190,0
2014-12-19,33.19,33.714,32.946,33.535,76863,0
2014-12-22,33.489,34.264,33.293,34.125,28082,0
2014-12-23,34.078,34.356,32.983,34.217,19290,0
2014-12-24,34.188,34.319,34.011,34.264,6365,0
2014-12-26,34.188,34.487,34.011,34.227,12391,0
2014-12-29,34.188,35.02,34.188,35.02,32967,0
2014-12-30,34.525,35.02,34.293,34.346,11725,0
2014-12-31,34.319,34.879,33.881,33.891,12901,0
2015-01-02,34.058,34.227,33.367,33.733,12121,0
2015-01-05,33.628,33.809,33.02,33.234,23067,0
2015-01-06,33.244,34.04,32.825,32.853,21996,0
2015-01-07,33.002,33.234,32.798,33.18,13856,0
2015-01-08,33.402,33.558,33.03,33.264,23176,0
2015-01-09,33.358,33.358,32.891,32.929,14150,0
2015-01-12,33.011,33.35,32.752,32.958,21574,0
2015-01-13,33.172,33.843,32.839,33.374,31283,0
2015-01-14,33.105,33.818,33.105,33.619,14134,0
2015-01-15,33.6,33.6,33.05,33.254,15658,0
2015-01-16,33.199,33.815,32.975,33.805,17055,0
2015-01-20,33.805,33.805,33.358,33.695,22480,0
2015-01-21,33.581,34.101,33.442,33.518,23471,0
2015-01-22,33.518,34.487,33.384,34.477,44461,0
2015-01-23,34.198,36,33.835,34.982,99814,0
2015-01-26,35.188,35.274,34.544,34.713,15345,0
2015-01-27,34.517,35.05,34.459,34.795,22141,0
2015-01-28,35.179,35.317,33.91,33.927,30424,0
2015-01-29,33.927,34.972,33.927,34.972,15860,0
2015-01-30,34.618,35.068,33.527,33.581,25235,0
2015-02-02,33.619,34.052,33.163,33.676,16058,0
2015-02-03,33.733,34.301,33.554,34.293,28039,0
2015-02-04,34.301,34.301,33.619,33.704,20500,0
2015-02-05,34.04,34.284,33.723,34.178,16068,0
2015-02-06,34.096,34.301,33.709,33.749,22227,0
2015-02-09,33.758,34.442,33.619,33.714,49678,0
2015-02-10,33.891,34.293,33.723,34.021,21560,0
2015-02-11,34.078,34.459,33.676,33.723,16655,0
2015-02-12,34.207,34.962,33.922,34.927,31516,0
2015-02-13,34.972,34.972,34.685,34.901,23918,0
2015-02-17,34.833,35.394,34.293,34.563,29478,0
2015-02-18,34.609,35.459,34.554,34.982,23503,0
2015-02-19,34.685,35.468,34.685,35.356,23956,0
2015-02-20,35.459,35.468,34.795,34.992,24419,0
2015-02-23,34.805,35.346,34.693,35.076,29984,0
2015-02-24,35.336,35.71,35.105,35.459,28013,0
2015-02-25,35.459,35.945,35.265,35.274,22846,0
2015-02-26,35.383,35.882,35.204,35.43,31254,0
2015-02-27,35.467,35.587,34.817,34.886,20155,0
2015-03-02,34.923,35.082,34.509,35.055,33927,0
2015-03-03,35.412,35.412,34.678,34.931,20845,0
2015-03-04,34.725,35.496,34.725,34.79,25205,0
2015-03-05,34.94,35.315,34.602,34.997,20845,0
2015-03-06,34.716,34.914,33.87,33.991,37755,0
2015-03-09,34.274,34.527,34.029,34.406,14146,0
2015-03-10,34.246,34.424,33.917,33.981,23396,0
2015-03-11,34.019,34.509,33.86,34.274,33819,0
2015-03-12,34.396,35.073,34.396,35.064,19782,0
2015-03-13,34.64,34.997,34.198,34.611,19461,0
2015-03-16,34.357,35.119,33.653,33.84,61044,0
2015-03-17,33.925,34.227,33.764,34.178,58493,0
2015-03-18,34.029,34.574,33.925,34.519,38393,0
2015-03-19,34.696,34.866,34.198,34.347,42009,0
2015-03-20,34.461,35.862,34.461,35.496,164099,0
2015-03-23,35.374,35.852,35.092,35.195,24460,0
2015-03-24,35.44,35.505,34.611,34.744,15845,0
2015-03-25,34.997,35.449,34.443,34.574,23184,0
2015-03-26,34.584,35.29,34.217,34.284,37860,0
2015-03-27,34.443,34.799,34.105,34.329,24672,0
2015-03-30,34.274,35.137,34.236,34.678,21589,0
2015-03-31,34.509,34.997,33.953,34.159,38242,0
2015-04-01,33.908,35.092,33.745,34.977,56047,0
2015-04-02,34.817,35.543,34.817,35.272,39455,0
2015-04-06,35.195,35.72,34.846,34.914,19461,0
2015-04-07,35.082,35.29,34.602,34.621,27993,0
2015-04-08,34.565,35.082,34.527,34.621,24886,0
2015-04-09,34.584,34.584,33.85,34.227,13553,0
2015-04-10,34.347,35.223,34.133,34.817,26801,0
2015-04-13,35.036,35.045,34.347,34.565,34139,0
2015-04-14,34.602,34.967,34.556,34.621,36693,0
2015-04-15,34.527,34.763,34.227,34.536,26365,0
2015-04-16,34.574,34.771,33.925,34.095,57790,0
2015-04-17,33.879,34.149,33.615,33.662,35096,0
2015-04-20,33.682,34.274,33.682,34.264,28369,0
2015-04-21,34.433,34.489,34.095,34.284,15970,0
2015-04-22,34.433,34.433,34.029,34.207,8492,0
2015-04-23,34.029,34.329,33.764,33.981,38180,0
2015-04-24,33.908,34.415,33.908,34.415,22089,0
2015-04-27,34.479,34.688,33.86,34.602,27758,0
2015-04-28,34.744,34.886,34.424,34.744,35753,0
2015-04-29,34.461,34.846,34.461,34.611,29671,0
2015-04-30,34.377,34.489,33.662,33.85,37860,0
2015-05-01,33.898,33.962,33.201,33.86,29353,0
2015-05-04,33.784,34.357,33.503,33.643,21165,0
2015-05-05,33.456,33.474,32.196,32.524,46370,0
2015-05-06,32.816,33.595,32.675,33.446,39291,0
2015-05-07,33.247,33.503,32.816,32.816,26018,0
2015-05-08,33.306,33.306,32.233,32.834,32862,0
2015-05-11,32.704,33.247,32.451,32.573,15634,0
2015-05-12,32.441,32.684,32.054,32.451,31071,0
2015-05-13,32.374,32.477,32.023,32.223,16007,0
2015-05-14,32.618,32.984,32.477,32.969,20419,0
2015-05-15,33.306,33.962,33.153,33.888,35136,0
2015-05-18,34,34.029,33.662,33.802,19673,0
2015-05-19,33.822,33.822,32.741,32.882,47874,0
2015-05-20,32.959,33.229,32.816,33.012,15528,0
2015-05-21,33.127,33.436,32.9,33.306,24036,0
2015-05-22,33.388,33.388,32.862,33.061,24886,0
2015-05-26,32.976,32.984,32.28,32.674,31461,0
2015-05-27,32.91,33.503,32.91,33.229,24142,0
2015-05-28,33.198,33.595,32.801,33.405,21087,0
2015-05-29,33.493,33.55,33.134,33.387,29033,0
2015-06-01,33.586,34.089,33.218,33.739,24729,0
2015-06-02,33.663,33.974,33.39,33.531,30050,0
2015-06-03,33.445,33.786,33.343,33.523,26816,0
2015-06-04,33.235,33.586,32.954,33.008,25656,0
2015-06-05,32.914,33.323,32.402,33.313,29456,0
2015-06-08,33.047,33.558,32.887,33.245,28189,0
2015-06-09,33.274,33.586,33.152,33.455,29111,0
2015-06-10,33.663,33.891,33.198,33.445,51656,0
2015-06-11,33.435,33.891,33.162,33.415,21869,0
2015-06-12,33.415,33.567,32.82,33.075,29984,0
2015-06-15,32.735,33.152,31.788,31.872,73586,0
2015-06-16,31.872,32.042,31.446,31.778,42969,0
2015-06-17,31.778,31.949,31.541,31.73,34839,0
2015-06-18,31.635,32.004,31.589,31.702,88262,0
2015-06-19,31.844,32.023,31.607,31.758,204818,0
2015-06-22,31.939,32.082,31.73,32.023,26816,0
2015-06-23,32.082,32.497,31.868,32.367,19328,0
2015-06-24,32.271,32.905,32.271,32.516,37585,0
2015-06-25,32.763,32.763,32.357,32.526,27450,0
2015-06-26,32.677,32.828,32.327,32.791,65246,0
2015-06-29,32.63,32.763,32.308,32.347,28717,0
2015-06-30,32.647,32.707,32.024,32.357,46454,0
2015-07-01,32.451,32.697,32.213,32.584,42863,0
2015-07-02,32.546,32.677,32.233,32.536,21220,0
2015-07-06,32.497,32.801,32.422,32.63,19954,0
2015-07-07,32.584,33.134,32.584,33.037,33679,0
2015-07-08,32.887,33.152,32.791,32.934,25443,0
2015-07-09,33.245,33.377,32.621,33.066,34839,0
2015-07-10,33.179,33.531,33.114,33.294,36001,0
2015-07-13,33.377,33.55,33.274,33.405,21431,0
2015-07-14,33.558,33.558,33.245,33.445,15791,0
2015-07-15,33.415,33.523,33.067,33.323,11201,0
2015-07-16,33.513,33.911,33.351,33.804,17630,0
2015-07-17,33.881,33.881,33.377,33.503,33257,0
2015-07-20,33.644,33.644,33.066,33.343,25021,0
2015-07-21,33.54,33.702,32.677,32.99,26607,0
2015-07-22,33.171,33.218,32.782,32.877,16682,0
2015-07-23,33.017,33.152,31.987,32.023,19637,0
2015-07-24,32.023,32.697,31.979,32.204,42124,0
2015-07-27,32.156,32.828,32.072,32.647,27344,0
2015-07-28,32.64,32.717,32.195,32.603,24389,0
2015-07-29,32.422,32.687,32.233,32.337,18371,0
2015-07-30,32.204,32.289,31.93,31.93,28083,0
2015-07-31,31.92,32.584,31.92,32.243,25865,0
2015-08-03,32.327,32.697,31.969,32.28,31872,0
2015-08-04,32.298,32.469,31.825,31.92,26607,0
2015-08-05,32.092,32.28,31.969,32.101,25443,0
2015-08-06,32.176,32.204,31.758,31.939,26954,0
2015-08-07,31.844,32.147,31.399,32.004,39487,0
2015-08-10,32.072,32.98,31.969,32.412,44025,0
2015-08-11,32.677,32.887,32.238,32.877,39100,0
2015-08-12,32.667,33.124,32.432,32.944,18263,0
2015-08-13,32.905,33.104,32.63,32.773,33679,0
2015-08-14,32.867,33.465,32.657,33.294,22171,0
2015-08-17,33.397,33.455,33.162,33.323,14359,0
2015-08-18,33.274,33.483,32.914,32.934,24389,0
2015-08-19,32.914,33.323,32.612,33.075,13830,0
2015-08-20,32.735,33.218,32.469,32.488,31988,0
2015-08-21,31.92,33.483,31.92,33.245,52049,0
2015-08-24,32.555,33.595,31.541,32.791,41899,0
2015-08-25,33.171,33.605,32.204,32.46,36952,0
2015-08-26,33.152,33.152,32.204,32.612,25128,0
2015-08-27,32.914,32.914,32.119,32.735,36212,0
2015-08-28,32.876,33.219,32.608,32.933,27342,0
2015-08-31,32.704,33.315,32.589,33.172,38760,0
2015-09-01,32.761,33.58,32.714,33.18,42636,0
2015-09-02,33.468,33.62,33.115,33.228,30485,0
2015-09-03,33.325,33.58,33.125,33.228,19380,0
2015-09-04,32.894,33.286,32.608,32.743,14143,0
2015-09-08,33.144,33.172,32.761,32.894,24201,0
2015-09-09,33.047,33.153,32.571,32.826,37818,0
2015-09-10,32.856,33.247,32.789,33.125,14610,0
2015-09-11,32.943,33.153,32.608,32.894,24304,0
2015-09-14,32.866,33.561,32.866,33.345,25246,0
2015-09-15,33.497,33.497,33.095,33.363,31532,0
2015-09-16,33.468,34.011,33.363,33.497,24094,0
2015-09-17,33.736,34.316,33.55,34.069,33826,0
2015-09-18,33.678,34.289,33.678,34.222,42009,0
2015-09-21,34.354,34.641,33.991,34.001,28286,0
2015-09-22,33.791,34.354,33.791,33.963,19171,0
2015-09-23,34.289,34.709,33.791,34.488,30024,0
2015-09-24,34.344,34.793,34.135,34.478,25823,0
2015-09-25,34.699,34.699,34.088,34.182,61284,0
2015-09-28,34.163,34.384,33.963,34.05,28979,0
2015-09-29,34.173,34.394,34.088,34.117,17810,0
2015-09-30,34.27,34.919,34.27,34.861,27028,0
2015-10-01,34.68,35.166,34.374,34.757,44418,0
2015-10-02,35.126,35.758,34.335,35.136,36036,0
2015-10-05,35.318,35.977,35.263,35.835,31754,0
2015-10-06,36.035,36.035,34.832,34.974,30276,0
2015-10-07,35.166,35.673,35.019,35.291,32127,0
2015-10-08,35.318,35.739,35.233,35.509,42323,0
2015-10-09,35.596,35.615,35.023,35.253,28389,0
2015-10-12,35.357,36.025,35.282,35.806,14873,0
2015-10-13,35.701,36.12,35.663,35.835,16027,0
2015-10-14,35.826,36.035,35.377,35.454,35410,0
2015-10-15,35.71,36.359,35.243,36.35,48085,0
2015-10-16,36.491,36.491,35.701,35.863,36666,0
2015-10-19,35.996,36.742,35.796,36.6,27032,0
2015-10-20,36.54,36.722,36.511,36.54,18124,0
2015-10-21,36.482,36.57,35.385,35.385,20114,0
2015-10-22,35.558,35.921,35.263,35.873,20533,0
2015-10-23,35.796,35.94,35.186,35.786,26818,0
2015-10-26,35.778,35.778,35.109,35.395,32997,0
2015-10-27,35.118,35.5,34.832,34.964,32160,0
2015-10-28,35.109,35.958,35.043,35.958,41589,0
2015-10-29,35.844,35.844,34.891,35.196,32580,0
2015-10-30,35.291,35.395,35.004,35.136,43789,0
2015-11-02,35.043,35.118,34.469,35.023,61985,0
2015-11-03,34.841,35.023,34.46,34.718,48608,0
2015-11-04,34.612,35.166,34.612,35.166,19007,0
2015-11-05,35.385,35.663,35.033,35.435,29855,0
2015-11-06,35.156,35.156,34.088,34.612,33314,0
2015-11-09,34.469,34.469,33.428,33.561,30856,0
2015-11-10,33.649,33.8,33.418,33.517,26190,0
2015-11-11,33.706,34.182,33.659,34.021,22209,0
2015-11-12,33.972,34.127,33.418,33.448,13932,0
2015-11-13,33.408,33.659,33.027,33.172,33837,0
2015-11-16,33.047,33.63,32.684,33.61,36036,0
2015-11-17,33.527,33.706,33.095,33.276,28074,0
2015-11-18,33.228,33.649,32.599,33.58,35618,0
2015-11-19,33.678,34.153,33.553,33.782,31532,0
2015-11-20,34.001,35.081,34.001,34.354,27969,0
2015-11-23,34.344,34.518,34.011,34.354,33942,0
2015-11-24,34.153,34.46,33.687,34.413,21163,0
2015-11-25,34.182,34.565,34.05,34.431,25352,0
2015-11-27,34.486,34.793,34.351,34.584,7801,0
2015-11-30,34.862,35.129,34.728,34.92,32131,0
2015-12-01,34.957,35.12,34.14,34.401,31542,0
2015-12-02,34.401,34.467,34.14,34.256,18222,0
2015-12-03,34.208,34.276,33.886,33.995,25972,0
2015-12-04,33.986,34.534,33.986,34.439,13310,0
2015-12-07,34.341,34.534,33.468,33.708,51055,0
2015-12-08,33.708,34.569,33.507,34.496,20338,0
2015-12-09,34.341,34.592,34.208,34.286,26412,0
2015-12-10,34.401,34.525,33.813,33.901,34731,0
2015-12-11,33.438,34.332,33.438,34.025,40241,0
2015-12-14,33.976,34.381,33.976,34.178,105700,0
2015-12-15,34.506,35.496,34.237,35.42,41385,0
2015-12-16,35.707,36.534,35.564,36.468,42946,0
2015-12-17,36.401,36.708,35.9,36.286,23395,0
2015-12-18,36.113,38.402,35.862,37.141,135384,0
2015-12-21,37.229,37.486,36.824,37.256,39930,0
2015-12-22,37.229,37.65,36.91,37.526,36079,0
2015-12-23,37.632,37.921,37.43,37.575,15910,0
2015-12-24,37.698,37.94,37.496,37.738,8737,0
2015-12-28,37.718,37.931,37.462,37.758,31959,0
2015-12-29,37.988,38.286,37.891,38.025,24254,0
2015-12-30,37.931,38.035,37.401,37.457,18191,0
2015-12-31,37.439,37.679,36.544,36.554,22887,0
2016-01-04,36.401,37.007,36.045,36.834,36518,0
2016-01-05,36.948,37.278,36.564,36.997,36622,0
2016-01-06,36.604,37.313,36.604,37.265,24260,0
2016-01-07,36.795,37.42,36.795,37.16,44155,0
2016-01-08,37.353,37.748,36.92,37.323,35395,0
2016-01-11,37.669,37.988,37.304,37.584,33729,0
2016-01-12,37.65,37.748,37.111,37.545,31344,0
2016-01-13,37.555,37.891,37.064,37.19,28732,0
2016-01-14,37.323,37.988,37.323,37.43,15673,0
2016-01-15,36.814,38.025,36.814,37.921,61641,0
2016-01-19,37.718,38.382,37.448,38.094,46896,0
2016-01-20,37.767,38.708,37.373,38.179,36034,0
2016-01-21,38.276,38.412,37.526,37.968,27144,0
2016-01-22,38.247,39.334,38.021,38.901,35457,0
2016-01-25,38.852,39.198,38.505,38.595,25733,0
2016-01-26,38.688,39.647,38.688,39.325,24359,0
2016-01-27,39.246,39.844,38.969,39.527,36001,0
2016-01-28,39.757,40.739,39.208,39.641,53355,0
2016-01-29,39.738,41.469,39.738,41.286,56347,0
2016-02-01,40.468,42.257,40.402,41.419,99981,0
2016-02-02,41.21,41.805,40.334,40.439,37074,0
2016-02-03,40.719,41.873,39.641,40.179,39728,0
2016-02-04,40.199,40.468,39.651,39.794,28054,0
2016-02-05,39.728,39.94,38.959,39.275,42873,0
2016-02-08,38.815,40.824,38.815,40.794,47685,0
2016-02-09,40.681,40.977,40.391,40.555,28845,0
2016-02-10,40.739,41.353,40.133,40.7,37484,0
2016-02-11,40.238,40.681,39.804,40.459,21584,0
2016-02-12,40.739,40.892,40.045,40.296,16572,0
2016-02-16,40.71,40.71,39.992,40.537,26193,0
2016-02-17,40.69,40.69,39.969,40.152,27158,0
2016-02-18,40.228,40.844,39.989,40.371,18647,0
2016-02-19,40.411,40.814,39.911,40.074,27894,0
2016-02-22,40.439,40.897,39.93,40.555,33098,0
2016-02-23,40.661,40.93,40.244,40.459,41522,0
2016-02-24,40.296,40.804,40.2,40.681,19110,0
2016-02-25,40.748,41.296,40.546,41.238,16528,0
2016-02-26,41.39,41.39,39.359,39.474,50611,0
2016-02-29,39.562,40.819,39.48,40.346,40319,0
2016-03-01,40.743,41.409,39.939,40.035,24953,0
2016-03-02,39.91,41.361,39.484,41.138,48998,0
2016-03-03,41.217,41.217,39.986,40.685,34042,0
2016-03-04,40.645,40.993,40.317,40.655,16729,0
2016-03-07,40.645,41.767,40.501,41.033,69129,0
2016-03-08,41.003,41.627,40.878,41.478,25848,0
2016-03-09,41.545,42.154,41.304,41.895,31141,0
2016-03-10,42.029,42.261,41.361,41.757,37292,0
2016-03-11,41.922,42.251,41.217,41.786,25255,0
2016-03-14,41.786,42.232,41.507,41.632,48950,0
2016-03-15,41.816,42.987,40.645,40.655,55572,0
2016-03-16,40.645,41.652,40.365,41.448,56146,0
2016-03-17,41.478,42.561,40.799,42.348,29681,0
2016-03-18,42.58,42.58,41.573,41.671,133047,0
2016-03-21,41.622,41.691,40.819,41.148,59623,0
2016-03-22,41.003,41.826,40.907,41.517,63982,0
2016-03-23,41.332,41.536,40.907,41.254,56166,0
2016-03-24,41.157,42.251,40.86,42.097,63641,0
2016-03-28,42.154,42.368,40.859,41.662,48095,0
2016-03-29,41.796,43.781,41.796,43.693,60531,0
2016-03-30,43.693,44.189,42.908,43.335,42077,0
2016-03-31,43.48,43.983,42.698,43.645,74319,0
2016-04-01,43.441,43.936,43.151,43.703,35767,0
2016-04-04,43.868,43.868,42.863,43.027,31196,0
2016-04-05,42.773,43.258,42.281,42.396,28776,0
2016-04-06,42.338,42.629,41.767,42.251,23105,0
2016-04-07,42.059,42.744,42.059,42.504,30333,0
2016-04-08,42.823,43.151,42.744,43.057,16425,0
2016-04-11,43.161,43.568,42.674,43.305,30314,0
2016-04-12,43.171,43.693,42.967,43.549,38553,0
2016-04-13,43.598,43.896,42.803,43.683,43212,0
2016-04-14,43.674,44.274,43.151,44.052,43442,0
2016-04-15,43.955,45.222,43.955,44.778,35035,0
2016-04-18,44.535,45.533,44.535,45.359,27113,0
2016-04-19,45.029,45.029,43.655,44.846,73832,0
2016-04-20,45.067,45.067,44.148,44.457,69350,0
2016-04-21,44.236,44.738,43.906,44.129,57031,0
2016-04-22,44.283,44.827,44.207,44.594,40346,0
2016-04-25,44.42,44.961,44.08,44.778,24607,0
2016-04-26,44.952,45.87,44.912,45.204,28624,0
2016-04-27,45.339,45.86,44.912,45.552,29480,0
2016-04-28,45.359,45.638,45.145,45.378,32084,0
2016-04-29,45.426,45.628,45.145,45.503,35520,0
2016-05-02,45.483,46.432,45.483,46.277,31199,0
2016-05-03,46.093,46.578,45.785,46.191,20569,0
2016-05-04,45.988,47.033,45.988,46.655,17634,0
2016-05-05,46.946,46.946,45.808,45.997,19198,0
2016-05-06,45.601,46.403,45.601,46.346,23857,0
2016-05-09,46.074,47.284,46.074,47.168,22753,0
2016-05-10,47.061,48.367,47.036,47.903,48727,0
2016-05-11,47.689,48.001,47.031,47.399,27646,0
2016-05-12,47.245,47.903,46.926,46.993,31633,0
2016-05-13,46.722,47.525,46.451,47.458,47047,0
2016-05-16,47.245,47.739,46.946,47.37,47879,0
2016-05-17,47.11,47.14,44.671,45.116,66664,0
2016-05-18,44.718,45.831,44.207,45.26,33140,0
2016-05-19,45.26,45.409,44.614,45.116,26283,0
2016-05-20,45.454,45.61,45.077,45.339,16374,0
2016-05-23,45.349,45.735,45.001,45.135,24280,0
2016-05-24,45.687,46.713,45.687,46.655,22180,0
2016-05-25,46.752,46.752,46.124,46.412,36773,0
2016-05-26,46.442,47.09,46.442,46.693,16802,0
2016-05-27,46.725,47.329,46.652,47.125,24246,0
2016-05-31,47.28,47.396,46.608,46.95,36017,0
2016-06-01,46.891,48.309,46.793,48.185,30770,0
2016-06-02,48.079,48.079,47.016,47.952,14230,0
2016-06-03,47.504,48.573,47.504,48.498,20210,0
2016-06-06,48.808,49.587,48.418,48.768,27278,0
2016-06-07,48.838,49.694,48.818,49.257,31545,0
2016-06-08,49.323,50.521,49.148,50.454,31705,0
2016-06-09,50.454,51.009,50.385,50.473,22465,0
2016-06-10,50.444,51.085,49.957,51.048,23873,0
2016-06-13,50.872,51.484,50.269,50.561,28175,0
2016-06-14,50.2,51.408,50.079,51.299,34233,0
2016-06-15,51.504,51.734,50.464,50.969,42264,0
2016-06-16,51.085,51.484,50.745,51.465,49776,0
2016-06-17,51.184,51.184,49.276,50.395,240894,0
2016-06-20,50.891,51.583,50.434,51.039,50997,0
2016-06-21,51.243,52.012,50.619,51.845,44652,0
2016-06-22,52.147,52.187,50.824,51.243,52057,0
2016-06-23,51.427,52.099,51.243,51.864,44142,0
2016-06-24,50.171,53.189,49.928,52.985,43256,0
2016-06-27,53.052,53.987,52.596,53.793,53468,0
2016-06-28,54.006,54.738,52.771,53.217,46398,0
2016-06-29,53.783,54.402,52.946,53.102,30366,0
2016-06-30,53.403,54.774,53.215,54.708,72883,0
2016-07-01,54.757,55.112,53.442,54.114,41823,0
2016-07-05,54.143,54.543,53.929,54.182,47109,0
2016-07-06,54.309,54.562,53.685,53.969,68452,0
2016-07-07,53.996,53.996,52.123,52.264,73830,0
2016-07-08,52.352,52.761,51.641,52.467,64317,0
2016-07-11,52.458,52.742,51.719,52.157,38123,0
2016-07-12,52.089,52.089,51.214,51.544,40648,0
2016-07-13,51.787,52.002,51.27,51.456,24565,0
2016-07-14,51.408,51.408,49.538,49.646,72711,0
2016-07-15,49.898,50.901,49.898,50.589,31804,0
2016-07-18,50.561,50.804,49.947,49.967,25207,0
2016-07-19,49.713,50.366,49.697,50.356,29228,0
2016-07-20,50.444,51.124,50.161,50.881,29756,0
2016-07-21,50.629,50.764,50.112,50.454,20549,0
2016-07-22,50.492,51.418,50.492,51.057,16796,0
2016-07-25,50.989,50.989,50.434,50.863,34337,0
2016-07-26,50.901,51.009,49.967,50.064,43268,0
2016-07-27,49.889,50.448,49.168,49.967,43842,0
2016-07-28,49.782,50.055,49.422,49.442,30267,0
2016-07-29,49.333,50.297,49.158,49.695,34559,0
2016-08-01,49.587,50.112,49.433,49.889,18929,0
2016-08-02,49.617,50.015,49.471,49.528,24589,0
2016-08-03,49.442,49.79,48.498,48.818,29526,0
2016-08-04,48.917,49.285,48.583,48.712,18607,0
2016-08-05,48.643,49.072,48.243,48.702,24002,0
2016-08-08,48.536,48.983,47.806,48.408,35842,0
2016-08-09,48.263,48.623,47.729,48.564,31755,0
2016-08-10,48.663,49.451,48.478,49.392,36015,0
2016-08-11,49.257,49.257,48.773,48.963,15042,0
2016-08-12,49.042,49.387,48.778,49.276,26064,0
2016-08-15,49.314,49.509,48.379,48.613,52117,0
2016-08-16,48.448,48.448,47.29,47.738,33080,0
2016-08-17,47.64,48.468,47.32,48.098,34614,0
2016-08-18,48.058,49.128,47.943,49.11,21953,0
2016-08-19,48.953,49.003,48.213,48.379,22126,0
2016-08-22,48.213,48.458,47.961,48.118,17990,0
2016-08-23,48.058,48.545,48.048,48.118,26662,0
2016-08-24,47.961,48.448,47.562,48.166,31531,0
2016-08-25,48.166,48.541,47.826,48.408,22387,0
2016-08-26,48.593,49.267,47.854,48.01,13544,0
2016-08-29,47.981,48.476,47.845,48.02,15841,0
2016-08-30,48.041,48.365,46.153,46.319,39092,0
2016-08-31,46.26,46.26,45.184,45.399,62504,0
2016-09-01,45.104,45.546,44.184,44.752,63570,0
2016-09-02,44.616,45.595,44.616,45.428,23339,0
2016-09-06,45.428,46.25,45.046,45.751,80195,0
2016-09-07,45.702,47.347,45.58,47.199,53946,0
2016-09-08,46.966,47.631,46.269,46.505,18206,0
2016-09-09,46.289,46.289,44.683,44.869,38130,0
2016-09-12,44.928,46.289,44.928,45.927,96920,0
2016-09-13,45.605,45.791,44.556,44.752,44142,0
2016-09-14,44.802,45.639,44.703,45.37,22675,0
2016-09-15,45.36,46.535,45.36,46.279,29507,0
2016-09-16,46.465,48.169,45.993,48.041,176852,0
2016-09-19,47.963,48.639,47.875,48.374,29592,0
2016-09-20,48.639,48.85,48.267,48.483,25480,0
2016-09-21,48.728,49.843,47.876,49.755,33088,0
2016-09-22,49.921,51.282,49.892,51.205,31624,0
2016-09-23,51.029,51.205,50.627,50.979,21408,0
2016-09-26,50.959,50.959,50.117,50.362,29468,0
2016-09-27,50.548,50.548,49.414,49.648,26304,0
2016-09-28,49.481,49.921,49.43,49.755,13017,0
2016-09-29,49.775,49.775,48.689,48.971,25501,0
2016-09-30,49.026,49.051,48.523,48.689,34657,0
2016-10-03,48.413,48.52,46.993,48.198,43514,0
2016-10-04,48.15,48.346,47.758,48.179,69859,0
2016-10-05,48.198,48.365,47.934,48.317,34879,0
2016-10-06,47.963,48.365,47.947,48.169,71255,0
2016-10-07,48.267,48.649,47.935,47.983,20036,0
2016-10-10,47.895,48.961,47.885,48.922,18904,0
2016-10-11,48.569,48.569,47.973,48.423,19989,0
2016-10-12,48.599,49.725,48.453,49.648,21805,0
2016-10-13,49.333,50.685,48.579,49.824,33126,0
2016-10-14,49.657,50.166,49.497,49.696,25670,0
2016-10-17,49.745,50.421,49.735,50.342,12613,0
2016-10-18,50.391,50.91,49.696,50.284,16280,0
2016-10-19,50.215,50.704,49.829,50.117,11707,0
2016-10-20,50.245,50.785,49.38,50.107,21481,0
2016-10-21,49.765,50.027,49.314,49.619,28737,0
2016-10-24,49.804,50.362,49.804,50.284,18775,0
2016-10-25,50.028,51.145,50.028,50.558,30202,0
2016-10-26,50.391,50.471,49.892,49.981,21806,0
2016-10-27,49.843,50.127,49.526,50.019,27702,0
2016-10-28,49.931,50.528,49.902,50.215,33201,0
2016-10-31,50.421,51.292,50.069,50.979,27999,0
2016-11-01,51.125,51.391,50.255,50.255,27446,0
2016-11-02,50.107,50.724,49.355,49.902,36657,0
2016-11-03,49.706,50.137,48.775,49.061,45020,0
2016-11-04,49.539,49.725,48.831,48.835,30960,0
2016-11-07,49.363,49.775,48.765,49.687,26492,0
2016-11-08,49.755,51.4,49.755,50.509,54052,0
2016-11-09,49.667,50.88,48.532,50.714,31500,0
2016-11-10,50.793,50.793,48.198,49.285,51657,0
2016-11-11,49.285,53.182,48.951,52.045,85572,0
2016-11-14,52.065,52.213,50.598,51.44,58029,0
2016-11-15,51.547,51.948,51.145,51.321,34420,0
2016-11-16,51.234,52.633,50.284,52.516,56335,0
2016-11-17,52.184,53.76,52.128,53.133,42118,0
2016-11-18,53.3,53.456,52.878,53.24,45394,0
2016-11-21,53.652,53.71,52.546,53.71,29829,0
2016-11-22,54.014,56.206,53.936,55.64,70217,0
2016-11-23,55.072,55.679,52.605,52.878,57110,0
2016-11-25,53.024,54.68,53.024,54.534,15776,0
2016-11-28,54.338,55.364,54.162,54.963,26514,0
2016-11-29,54.751,55.724,54.751,55.439,23825,0
2016-11-30,55.114,55.32,53.264,53.648,45457,0
2016-12-01,53.49,54.366,52.969,53.706,37958,0
2016-12-02,53.953,54.317,53.441,53.933,26664,0
2016-12-05,54.012,54.788,53.097,54.681,44905,0
2016-12-06,54.582,55.389,54.582,54.731,28644,0
2016-12-07,54.908,55.546,54.908,55.182,21414,0
2016-12-08,54.995,56.088,54.601,56.058,30309,0
2016-12-09,56.078,56.74,55.596,56.432,30068,0
2016-12-12,56.285,56.894,55.955,56.826,29633,0
2016-12-13,56.924,57.387,55.96,56.078,53834,0
2016-12-14,56.413,56.482,53.658,54.169,52495,0
2016-12-15,54.404,55.33,54.196,54.898,39557,0
2016-12-16,55.182,56.157,55.182,55.733,107989,0
2016-12-19,55.596,55.738,54.554,55.272,41868,0
2016-12-20,55.202,55.359,54.651,54.918,20157,0
2016-12-21,54.838,55.339,54.631,54.681,20956,0
2016-12-22,54.563,54.908,54.253,54.484,26757,0
2016-12-23,54.878,55.242,54.514,54.965,15532,0
2016-12-27,54.858,55.498,54.858,55.232,14779,0
2016-12-28,55.105,55.267,54.257,54.297,14974,0
2016-12-29,54.715,55.272,54.621,55.232,26792,0
2016-12-30,55.172,55.172,54.759,54.955,12752,0
2017-01-03,55.301,55.301,54.611,54.778,27946,0
2017-01-04,54.621,56.068,54.621,55.862,36754,0
2017-01-05,55.743,55.743,54.611,54.759,18477,0
2017-01-06,54.611,54.611,53.756,53.756,21741,0
2017-01-09,53.559,53.569,52.27,52.643,34503,0
2017-01-10,52.546,53.854,52.25,53.716,26038,0
2017-01-11,53.539,54.032,53.382,53.982,19491,0
2017-01-12,53.756,54.06,52.506,52.772,17276,0
2017-01-13,52.83,52.91,52.398,52.85,15429,0
2017-01-17,52.82,53.304,52.693,52.94,23580,0
2017-01-18,52.93,53.047,52.643,52.87,13846,0
2017-01-19,52.152,52.802,51.955,52.033,13582,0
2017-01-20,51.985,53.156,51.985,52.309,15561,0
2017-01-23,52.211,53.476,52.211,53.146,22131,0
2017-01-24,53.204,54.012,52.988,53.835,14089,0
2017-01-25,54.11,54.937,53.822,54.661,10319,0
2017-01-26,54.741,55.095,54.227,54.554,14329,0
2017-01-27,54.582,54.661,53.569,53.923,13627,0
2017-01-30,53.549,53.549,52.152,52.349,19255,0
2017-01-31,52.015,53.304,52.015,53.175,23385,0
2017-02-01,53.126,53.677,52.103,52.221,17487,0
2017-02-02,51.768,52.418,51.679,52.112,19324,0
2017-02-03,52.073,52.255,52.011,52.112,15906,0
2017-02-06,51.965,52.015,51.522,51.719,36265,0
2017-02-07,51.66,52.118,51.041,52.053,24972,0
2017-02-08,51.739,52.36,51.512,51.739,16945,0
2017-02-09,51.808,52.132,51.739,52.053,19586,0
2017-02-10,52.299,52.496,51.823,52.427,12107,0
2017-02-13,52.457,52.811,52.005,52.605,18494,0
2017-02-14,52.349,52.408,51.768,52.339,19851,0
2017-02-15,52.043,52.526,51.635,52.447,10524,0
2017-02-16,52.643,53.126,52.399,52.93,30821,0
2017-02-17,53.284,53.333,52.753,53.097,39018,0
2017-02-21,52.92,53.288,52.92,53.175,32586,0
2017-02-22,52.87,53.736,52.87,53.726,13892,0
2017-02-23,54.12,55.498,53.825,55.192,29715,0
2017-02-24,55.105,55.91,54.888,54.947,12586,0
2017-02-27,55.146,55.671,54.742,55.642,30285,0
2017-02-28,55.681,56.462,55.681,56.422,37111,0
2017-03-01,56.383,57.965,54.909,57.214,32605,0
2017-03-02,57.392,58.609,56.264,58.183,25180,0
2017-03-03,58.292,58.292,55.364,56.166,33327,0
2017-03-06,55.82,56.185,55.394,55.424,23379,0
2017-03-07,55.602,56.126,55.146,55.146,22288,0
2017-03-08,55.216,55.334,53.346,53.515,30523,0
2017-03-09,53.634,53.802,52.378,52.457,27813,0
2017-03-10,53.02,53.04,52.25,52.684,27443,0
2017-03-13,52.714,53.693,52.17,53.218,33730,0
2017-03-14,52.882,53.544,52.229,52.308,28703,0
2017-03-15,52.783,53.327,52.031,53.218,55101,0
2017-03-16,53.149,53.149,52.11,52.368,31224,0
2017-03-17,52.18,53.732,52.18,53.515,89488,0
2017-03-20,53.524,53.644,52.427,52.724,20840,0
2017-03-21,52.744,53.01,52.17,52.457,35121,0
2017-03-22,52.595,52.684,51.972,52.269,32298,0
2017-03-23,52.219,53.07,52.051,52.269,17970,0
2017-03-24,52.165,52.427,52.031,52.269,23937,0
2017-03-27,52.081,52.763,51.913,52.318,22322,0
2017-03-28,52.11,52.378,51.923,52.259,18928,0
2017-03-29,52.14,52.407,51.834,52.318,14259,0
2017-03-30,52.18,52.338,51.774,52.19,50724,0
2017-03-31,52.101,52.793,52.101,52.566,33481,0
2017-04-03,52.466,53.12,52.071,52.466,23290,0
2017-04-04,52.239,52.654,51.903,52.378,18021,0
2017-04-05,52.516,53.386,52.318,53.248,35647,0
2017-04-06,53.278,53.95,52.862,53.564,28230,0
2017-04-07,53.416,53.664,53.218,53.218,15967,0
2017-04-10,53.495,54.118,52.516,52.744,21688,0
2017-04-11,52.388,53.9,52.388,53.554,28047,0
2017-04-12,53.337,53.486,53,53.218,10356,0
2017-04-13,53.248,53.248,52.633,52.744,17548,0
2017-04-17,52.744,53.298,52.664,53.01,21264,0
2017-04-18,53.05,53.738,52.862,53.495,24823,0
2017-04-19,53.456,53.94,53.05,53.298,18624,0
2017-04-20,53.208,54.227,53.208,53.604,22271,0
2017-04-21,53.406,55.74,53.406,55.038,35911,0
2017-04-24,55.305,55.542,54.93,55.018,29533,0
2017-04-25,55.206,55.483,54.494,54.752,37000,0
2017-04-26,54.514,55.671,53.964,55.206,37707,0
2017-04-27,55.098,55.502,53.98,54.01,18200,0
2017-04-28,54.068,55.186,52.862,53.08,37815,0
2017-05-01,53.396,53.584,52.793,53.1,16332,0
2017-05-02,53.238,53.353,52.684,52.793,12472,0
2017-05-03,52.664,53.178,52.516,52.852,40013,0
2017-05-04,52.932,53.1,52.427,52.793,36981,0
2017-05-05,52.832,53.238,52.556,52.664,16305,0
2017-05-08,52.902,53.149,52.219,52.664,20249,0
2017-05-09,52.724,52.99,51.24,51.626,35684,0
2017-05-10,51.468,51.754,50.726,51.201,38083,0
2017-05-11,51.299,52.269,50.192,52.031,26351,0
2017-05-12,52.071,52.644,51.754,52.388,17071,0
2017-05-15,52.471,52.615,52.022,52.19,23102,0
2017-05-16,52.368,54.02,52.091,53.584,55541,0
2017-05-17,53.159,53.599,51.468,53.01,49925,0
2017-05-18,53.11,53.11,51.725,51.745,23458,0
2017-05-19,51.903,52.343,51.586,51.893,30479,0
2017-05-22,51.972,52.862,51.913,52.378,16611,0
2017-05-23,52.397,53.159,52.397,53.08,18188,0
2017-05-24,53.1,53.495,52.239,52.407,19195,0
2017-05-25,52.526,53.01,52.437,52.961,15983,0
2017-05-26,52.803,53.09,52.104,52.634,16713,0
2017-05-30,52.483,52.702,52.304,52.473,14178,0
2017-05-31,52.523,53.238,52.384,52.771,23378,0
2017-06-01,52.841,53.736,52.622,53.726,20466,0
2017-06-02,53.736,55.447,53.736,54.512,34488,0
2017-06-05,54.93,55.278,53.724,54.114,26647,0
2017-06-06,53.865,54.422,53.418,54.104,29907,0
2017-06-07,54.174,55.417,54.094,54.88,32894,0
2017-06-08,54.78,56.561,54.353,56.282,47191,0
2017-06-09,56.193,57.605,55.717,57.336,42137,0
2017-06-12,57.555,58.202,57.257,57.704,52085,0
2017-06-13,58.112,60.062,58.112,59.674,56240,0
2017-06-14,60.131,60.37,57.822,60.171,42626,0
2017-06-15,60.121,61.016,58.422,60.927,40173,0
2017-06-16,60.3,61.812,58.918,59.902,303934,0
2017-06-19,59.833,60.131,57.973,58.51,59690,0
2017-06-20,58.52,59.485,58.087,58.381,23107,0
2017-06-21,58.381,58.669,57.356,57.595,23732,0
2017-06-22,57.595,58.514,57.575,57.814,18200,0
2017-06-23,57.834,58.59,57.488,58.321,131006,0
2017-06-26,58.281,58.744,57.714,57.963,35474,0
2017-06-27,57.824,57.943,56.451,56.809,26295,0
2017-06-28,56.939,57.913,53.875,54.363,79384,0
2017-06-29,54.373,55.626,54.243,55.576,36440,0
2017-06-30,55.695,55.904,55.139,55.208,36725,0
2017-07-03,55.397,57.187,54.044,56.67,25296,0
2017-07-05,56.501,56.765,54.8,55.407,22870,0
2017-07-06,55.069,55.357,54.323,54.512,29853,0
2017-07-07,54.86,55.477,54.611,55.218,23528,0
2017-07-10,55.208,55.765,54.373,54.661,24274,0
2017-07-11,54.93,54.93,54.074,54.432,31585,0
2017-07-12,54.741,55.228,53.925,54.89,24087,0
2017-07-13,54.9,55.715,54.07,55.695,40784,0
2017-07-14,55.546,55.546,54.298,54.95,23987,0
2017-07-17,54.93,55.308,54.77,55.029,24978,0
2017-07-18,54.751,56.173,54.751,56.053,32046,0
2017-07-19,56.193,56.889,55.601,56.461,18881,0
2017-07-20,56.471,57.406,54.97,56.839,26824,0
2017-07-21,57.307,58.062,56.382,57.804,33387,0
2017-07-24,57.774,58.072,57.147,58.013,31380,0
2017-07-25,58.182,58.878,57.615,58.609,35652,0
2017-07-26,58.46,58.908,58.053,58.848,27275,0
2017-07-27,58.769,58.769,56.909,57.157,23004,0
2017-07-28,57.147,57.346,55.994,56.849,32169,0
2017-07-31,56.819,57.302,56.342,56.67,26353,0
2017-08-01,56.67,57.874,56.431,57.714,37410,0
2017-08-02,57.446,57.446,55.954,56.044,41225,0
2017-08-03,56.332,56.571,55.825,56.044,19856,0
2017-08-04,56.014,56.74,55.785,56.74,18001,0
2017-08-07,56.69,56.7,55.994,55.994,17059,0
2017-08-08,55.815,56.449,55.636,56.093,21358,0
2017-08-09,56.093,56.242,55.605,56.113,16332,0
2017-08-10,55.705,56.252,55.705,55.795,21024,0
2017-08-11,55.516,55.695,54.144,54.422,30407,0
2017-08-14,54.542,56.531,54.542,56.382,29609,0
2017-08-15,56.392,56.541,55.755,56.073,18325,0
2017-08-16,55.994,55.994,54.999,55.188,20661,0
2017-08-17,54.969,55.377,54.184,54.184,19472,0
2017-08-18,53.945,55.317,53.826,55.238,41861,0
2017-08-21,55.039,55.924,55.039,55.298,34398,0
2017-08-22,55.407,55.417,54.517,54.651,59103,0
2017-08-23,54.572,55.901,54.452,55.119,49735,0
2017-08-24,55.208,55.357,54.591,54.701,23629,0
2017-08-25,55.049,55.228,54.502,54.582,33123,0
2017-08-28,54.671,55.167,54.412,54.969,21188,0
2017-08-29,54.989,55.278,54.601,54.86,21529,0
2017-08-30,54.66,55,54.04,54.04,16827,0
2017-08-31,54.04,54.6,53.88,54.24,34327,0
2017-09-01,54.09,54.48,53.241,53.59,31878,0
2017-09-05,53.67,54.4,53.51,53.82,31261,0
2017-09-06,53.82,55.69,53.74,55.5,52725,0
2017-09-07,55.41,55.41,54.1822,55.34,15262,0
2017-09-08,54.72,56.62,54.3996,56.52,23016,0
2017-09-11,56.35,56.4,55.4479,56.19,25805,0
2017-09-12,56.19,56.19,54.56,54.84,22506,0
2017-09-13,54.85,55.607,54.6491,55.41,35088,0
2017-09-14,55.605,56.1328,55.605,56.01,41527,0
2017-09-15,56.17,56.2,55.865,56,112342,0
2017-09-18,56.26,56.48,55.6903,56.24,37535,0
2017-09-19,56.32,57.15,56.2832,56.59,24934,0
2017-09-20,56.59,57.14,55.71,56.96,42664,0
2017-09-21,56.67,57.48,56.28,57.05,36453,0
2017-09-22,57.24,57.67,57.01,57.38,28504,0
2017-09-25,57.39,58.48,56.96,58.41,32802,0
2017-09-26,58.42,59.48,58.345,59.1,34030,0
2017-09-27,59,59.59,58.425,59.13,47586,0
2017-09-28,58.89,59.65,58.29,59.47,20142,0
2017-09-29,59.41,59.5,58.62,59.3,45769,0
2017-10-02,59.3,61.32,59.115,61.32,63241,0
2017-10-03,61.31,61.64,60.6,60.93,57940,0
2017-10-04,60.69,61.56,59.7801,61.15,36183,0
2017-10-05,61.39,61.97,60.84,61.71,26317,0
2017-10-06,61.71,61.87,61,61.04,23738,0
2017-10-09,61.4,61.52,60.17,60.38,30920,0
2017-10-10,60.22,61.9,59.9055,61.72,30282,0
2017-10-11,61.61,62.6125,61.61,62.4,29296,0
2017-10-12,61.41,63.03,61.41,62.74,24343,0
2017-10-13,61.7343,62.98,61.7343,62.17,21692,0
2017-10-16,61.9,63.03,61.03,62.77,31348,0
2017-10-17,62.78,64.145,62.5,62.75,32161,0
2017-10-18,62.78,63.31,62.19,63.02,46247,0
2017-10-19,63.1,63.84,62.99,63.5,35769,0
2017-10-20,63.7,63.845,62.765,63.19,39229,0
2017-10-23,63.15,63.87,62.82,63.21,19669,0
2017-10-24,63.04,63.04,61.53,62,71718,0
2017-10-25,62.01,63.15,61.4727,62.71,25437,0
2017-10-26,62.86,63.34,62.6,62.74,20416,0
2017-10-27,61.76,63.07,61.76,62.24,50146,0
2017-10-30,62.44,62.44,61.54,62.05,53300,0
2017-10-31,62.11,62.38,61.73,62.02,54606,0
2017-11-01,62.39,62.71,61.55,62.17,22699,0
2017-11-02,62.15,63.59,61.4515,63.47,25775,0
2017-11-03,63.48,63.65,62.121,63.02,23961,0
2017-11-06,62.75,62.87,62.1,62.1,16630,0
2017-11-07,61.98,63.19,61.73,62.11,31742,0
2017-11-08,62,63.31,61.8539,62.79,20753,0
2017-11-09,61.92,63.1,61.53,62.19,28674,0
2017-11-10,62.11,62.2518,61.08,61.16,19855,0
