Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.679,23.071,22.61,22.78,39299,0
2005-02-28,22.944,22.944,22.555,22.555,67711,0
2005-03-01,22.508,22.78,22.174,22.243,65652,0
2005-03-02,22.277,22.843,22.026,22.475,57112,0
2005-03-03,22.378,22.751,22.378,22.516,47542,0
2005-03-04,22.44,22.698,22.44,22.595,51959,0
2005-03-07,22.712,23.444,22.712,23.278,78158,0
2005-03-08,23.278,23.377,22.712,22.78,45334,0
2005-03-09,22.786,22.819,22.106,22.156,81692,0
2005-03-10,22.047,22.679,22.004,22.106,68297,0
2005-03-11,22.011,22.277,21.739,22.174,73006,0
2005-03-14,22.106,22.759,22.052,22.338,36651,0
2005-03-15,22.243,22.475,22.074,22.074,24287,0
2005-03-16,22.143,22.174,21.278,21.359,92145,0
2005-03-17,21.341,21.341,20.933,21.177,55783,0
2005-03-18,21.177,21.278,21.039,21.087,35177,0
2005-03-21,21.148,21.244,20.145,20.642,128206,0
2005-03-22,20.544,20.708,19.537,19.537,75804,0
2005-03-23,19.675,20.827,19.537,20.544,108778,0
2005-03-24,20.603,20.774,20.007,20.206,51809,0
2005-03-28,20.09,20.253,19.872,19.872,58143,0
2005-03-29,19.682,20.11,19.411,19.621,54753,0
2005-03-30,19.722,19.987,19.375,19.49,53432,0
2005-03-31,19.744,20.261,19.675,20.253,72276,0
2005-04-01,20.274,20.511,19.514,19.939,55493,0
2005-04-04,20.211,20.211,19.722,19.775,83311,0
2005-04-05,19.722,19.811,19.272,19.39,59612,0
2005-04-06,19.375,19.506,19.205,19.309,34589,0
2005-04-07,19.272,19.893,19.272,19.775,38713,0
2005-04-08,19.736,19.939,19.577,19.577,23994,0
2005-04-11,19.52,19.52,19.219,19.342,30619,0
2005-04-12,19.476,19.926,19.242,19.913,52253,0
2005-04-13,19.775,19.872,19.675,19.757,31058,0
2005-04-14,19.858,19.872,19.078,19.144,49750,0
2005-04-15,19.205,19.242,18.343,18.677,70360,0
2005-04-18,18.839,19.643,18.839,19.411,77132,0
2005-04-19,19.375,19.643,19.349,19.452,35472,0
2005-04-20,19.537,19.691,19.411,19.577,36504,0
2005-04-21,19.537,20.11,19.458,19.824,55053,0
2005-04-22,19.872,20.137,19.506,19.605,30619,0
2005-04-25,19.476,20.211,19.445,20.055,38272,0
2005-04-26,20.192,20.642,20.145,20.435,42982,0
2005-04-27,20.353,20.353,19.811,19.845,39299,0
2005-04-28,19.872,19.926,19.708,19.744,13689,0
2005-04-29,19.775,19.811,19.52,19.811,17661,0
2005-05-02,19.744,19.744,19.411,19.537,38272,0
2005-05-03,19.697,19.878,19.476,19.643,45189,0
2005-05-04,19.552,20.261,19.552,20.253,43422,0
2005-05-05,20.274,20.339,19.775,19.995,52401,0
2005-05-06,19.708,19.708,18.194,18.647,260533,0
2005-05-09,18.677,18.677,17.678,17.976,305425,0
2005-05-10,18.176,18.275,18.011,18.2,150580,0
2005-05-11,18.066,18.242,18.066,18.206,61529,0
2005-05-12,18.236,18.485,18.176,18.213,45481,0
2005-05-13,18.072,18.275,18.011,18.139,69624,0
2005-05-16,18.072,18.139,17.943,17.998,41212,0
2005-05-17,17.887,17.976,17.575,17.956,120551,0
2005-05-18,17.622,18.677,17.622,18.677,241840,0
2005-05-19,18.677,19.643,18.677,19.577,90375,0
2005-05-20,19.49,19.763,19.342,19.675,84194,0
2005-05-23,19.476,19.763,19.476,19.697,72714,0
2005-05-24,19.445,19.577,19.144,19.476,126883,0
2005-05-25,19.411,19.445,19.172,19.309,75363,0
2005-05-26,19.144,19.537,19.144,19.411,79483,0
2005-05-27,19.342,19.411,19.25,19.309,56226,0
2005-05-31,19.205,19.342,19.144,19.309,60350,0
2005-06-01,19.205,19.577,19.205,19.514,90966,0
2005-06-02,19.483,19.537,19.39,19.506,55493,0
2005-06-03,19.476,19.605,19.445,19.506,20312,0
2005-06-06,19.445,19.537,19.375,19.483,65206,0
2005-06-07,19.445,19.667,19.411,19.514,30175,0
2005-06-08,19.445,19.845,19.411,19.691,51517,0
2005-06-09,19.691,19.872,19.605,19.708,18107,0
2005-06-10,19.621,19.933,19.614,19.926,33707,0
2005-06-13,19.919,20.015,19.708,19.872,42538,0
2005-06-14,19.845,19.987,19.811,19.885,51662,0
2005-06-15,19.939,20,19.811,19.981,40184,0
2005-06-16,20,20,19.905,19.939,25611,0
2005-06-17,19.872,20,19.775,19.845,36946,0
2005-06-20,19.872,19.967,19.811,19.939,29588,0
2005-06-21,19.872,20,19.872,20,30471,0
2005-06-22,19.893,19.905,19.791,19.893,38416,0
2005-06-23,19.845,19.872,19.605,19.864,35767,0
2005-06-24,19.852,19.974,19.744,19.811,31645,0
2005-06-27,19.744,19.913,19.552,19.818,31205,0
2005-06-28,19.643,19.653,19.242,19.577,37832,0
2005-06-29,19.537,19.577,19.411,19.506,40184,0
2005-06-30,19.559,19.645,19.375,19.526,27967,0
2005-07-01,19.309,19.476,19.205,19.476,30175,0
2005-07-05,19.342,19.445,19.272,19.375,22373,0
2005-07-06,19.342,19.577,19.342,19.476,22668,0
2005-07-07,19.476,19.506,19.205,19.272,24287,0
2005-07-08,19.194,19.43,19.194,19.357,22812,0
2005-07-11,19.144,19.675,19.125,19.605,54608,0
2005-07-12,19.775,19.811,19.411,19.708,31645,0
2005-07-13,19.605,19.775,19.506,19.775,35472,0
2005-07-14,19.744,19.831,19.577,19.798,36210,0
2005-07-15,19.798,19.872,19.751,19.872,24287,0
2005-07-18,19.899,19.905,19.682,19.852,48868,0
2005-07-19,19.811,19.811,19.423,19.43,21198,0
2005-07-20,19.403,19.403,19.309,19.349,44157,0
2005-07-21,19.514,19.514,19.349,19.476,24434,0
2005-07-22,19.577,19.586,19.342,19.445,18692,0
2005-07-25,19.205,19.63,19.05,19.526,92145,0
2005-07-26,19.445,19.472,19.342,19.382,29438,0
2005-07-27,19.382,19.514,19.342,19.396,43717,0
2005-07-28,19.342,19.703,19.342,19.506,28556,0
2005-07-29,19.445,19.605,19.382,19.526,27821,0
2005-08-01,19.382,19.531,19.382,19.423,38713,0
2005-08-02,19.382,19.577,19.382,19.537,96412,0
2005-08-03,19.445,19.63,19.349,19.537,27524,0
2005-08-04,19.645,19.645,19.144,19.445,70360,0
2005-08-05,19.342,19.708,19.242,19.242,91701,0
2005-08-08,19.25,19.272,18.441,18.469,98327,0
2005-08-09,18.351,18.509,17.507,17.998,110099,0
2005-08-10,17.943,18.331,17.943,18.152,67855,0
2005-08-11,18.051,18.343,18.044,18.194,36797,0
2005-08-12,18.275,18.275,17.841,17.943,45189,0
2005-08-15,18.044,18.106,17.739,17.909,66678,0
2005-08-16,17.807,18.31,17.739,18.236,52105,0
2005-08-17,18.098,18.465,18.03,18.03,37976,0
2005-08-18,18.024,18.176,17.841,18.011,25758,0
2005-08-19,17.909,18.011,17.807,17.807,21491,0
2005-08-22,17.751,17.998,17.739,17.841,54608,0
2005-08-23,17.739,17.909,17.269,17.622,79632,0
2005-08-24,17.473,17.875,17.42,17.657,74629,0
2005-08-25,17.575,17.834,17.543,17.807,39151,0
2005-08-26,17.739,17.943,17.622,17.909,56376,0
2005-08-29,17.909,18.106,17.622,17.982,67120,0
2005-08-30,17.841,18.331,17.841,18.139,69475,0
2005-08-31,18.176,18.515,18.06,18.477,71242,0
2005-09-01,18.524,18.873,18.379,18.547,32969,0
2005-09-02,18.608,18.608,18.379,18.515,13980,0
2005-09-06,18.275,18.608,17.99,18.113,60644,0
2005-09-07,18.051,18.41,18.011,18.084,30909,0
2005-09-08,18.011,18.2,17.976,18.126,30761,0
2005-09-09,17.976,18.176,17.875,17.982,64767,0
2005-09-12,17.99,18.106,17.976,18.098,81841,0
2005-09-13,18.078,18.113,18.011,18.098,24728,0
2005-09-14,18.011,18.176,18.011,18.139,18107,0
2005-09-15,18.044,18.176,17.909,18.072,40184,0
2005-09-16,18.044,18.106,18.005,18.072,47102,0
2005-09-19,18.051,18.098,18.011,18.066,36946,0
2005-09-20,18.092,18.262,18.051,18.167,39151,0
2005-09-21,18.176,18.29,18.011,18.281,60644,0
2005-09-22,18.509,18.509,18.051,18.072,30322,0
2005-09-23,18.044,18.31,18.011,18.011,32235,0
2005-09-26,18.011,18.242,18.011,18.229,34882,0
2005-09-27,18.242,18.29,18.011,18.084,50047,0
2005-09-28,18.011,18.188,17.642,17.794,50485,0
2005-09-29,17.739,17.909,17.473,17.848,131589,0
2005-09-30,17.841,18.011,17.841,17.956,29292,0
2005-10-03,18.011,18.011,17.841,18.011,31645,0
2005-10-04,18.06,18.176,17.921,18.121,57112,0
2005-10-05,18.139,18.31,18.011,18.176,40184,0
2005-10-06,18.139,18.139,17.875,18.024,25318,0
2005-10-07,18.024,18.469,18.024,18.41,33266,0
2005-10-10,18.356,18.585,18.295,18.416,49750,0
2005-10-11,18.331,18.331,18.206,18.275,25465,0
2005-10-12,18.41,18.41,17.875,17.998,32528,0
2005-10-13,18.044,18.139,17.881,17.99,32680,0
2005-10-14,18.206,18.242,18.072,18.139,18253,0
2005-10-17,18.242,18.242,18.011,18.011,30619,0
2005-10-18,18.06,18.072,18.011,18.044,28702,0
2005-10-19,18.011,18.051,17.943,18.005,39299,0
2005-10-20,18.011,18.051,17.943,17.943,18841,0
2005-10-21,17.943,17.943,17.678,17.875,107891,0
2005-10-24,17.739,17.982,17.739,17.97,43128,0
2005-10-25,17.875,18.011,17.794,17.794,69624,0
2005-10-26,17.705,17.772,17.556,17.575,30027,0
2005-10-27,17.473,17.521,16.672,16.862,112752,0
2005-10-28,16.909,17.005,16.672,16.944,53432,0
2005-10-31,16.808,17.107,16.808,17.107,60203,0
2005-11-01,17.107,17.175,16.773,17.031,67559,0
2005-11-02,16.944,17.1,16.773,16.937,34738,0
2005-11-03,16.909,17.066,16.211,16.754,163825,0
2005-11-04,16.742,16.842,16.544,16.754,54753,0
2005-11-07,16.808,16.909,16.508,16.842,59907,0
2005-11-08,16.808,16.909,16.679,16.808,54464,0
2005-11-09,16.65,16.672,16.523,16.576,47690,0
2005-11-10,16.55,16.8,16.55,16.699,49900,0
2005-11-11,16.862,16.876,16.544,16.637,31497,0
2005-11-14,16.672,16.8,16.637,16.754,46219,0
2005-11-15,16.773,17.039,16.773,16.822,43128,0
2005-11-16,16.97,17.039,16.909,16.959,45777,0
2005-11-17,17.005,17.005,16.672,16.964,56961,0
2005-11-18,16.964,17.304,16.834,17.154,51077,0
2005-11-21,17.107,17.543,17.107,17.338,59463,0
2005-11-22,17.277,17.311,16.742,17.12,80512,0
2005-11-23,17.14,17.175,16.834,16.964,30175,0
2005-11-25,16.876,17.005,16.876,16.876,22373,0
2005-11-28,16.808,16.931,16.688,16.72,64915,0
2005-11-29,16.679,16.834,16.679,16.754,50340,0
2005-11-30,16.923,16.923,16.679,16.688,37241,0
2005-12-01,16.754,16.834,16.59,16.611,49460,0
2005-12-02,16.544,16.605,16.347,16.354,66092,0
2005-12-05,16.141,16.218,16.073,16.177,157200,0
2005-12-06,16.141,16.157,15.905,15.972,140126,0
2005-12-07,16.007,16.108,15.916,16.007,90966,0
2005-12-08,15.939,16.062,15.905,16.026,71242,0
2005-12-09,15.972,16.068,15.959,16.007,79922,0
2005-12-12,16.062,16.304,16.007,16.272,93910,0
2005-12-13,16.04,16.272,15.939,16.272,74629,0
2005-12-14,16.372,16.544,16.164,16.508,76097,0
2005-12-15,16.238,16.637,16.238,16.583,80959,0
2005-12-16,16.637,16.72,16.508,16.564,84783,0
2005-12-19,16.544,16.617,16.372,16.409,116722,0
2005-12-20,16.475,16.576,16.317,16.44,158088,0
2005-12-21,16.272,16.475,16.238,16.298,78894,0
2005-12-22,16.293,16.672,16.293,16.597,94789,0
2005-12-23,16.544,16.672,16.304,16.57,135713,0
2005-12-27,16.475,16.733,16.434,16.658,64616,0
2005-12-28,16.231,16.658,16.177,16.626,159999,0
2005-12-29,16.605,16.889,16.557,16.889,108628,0
2005-12-30,16.842,17.005,16.815,16.916,89936,0
2006-01-03,16.876,17.175,16.869,17.17,75363,0
2006-01-04,17.005,17.473,17.005,17.434,65795,0
2006-01-05,17.208,18.248,17.208,18.139,136448,0
2006-01-06,18.072,18.072,17.467,17.751,36504,0
2006-01-09,17.841,18.044,17.841,18.011,65499,0
2006-01-10,17.956,18.176,17.936,18.176,55053,0
2006-01-11,18.275,18.405,18.037,18.106,84638,0
2006-01-12,18.078,18.176,17.943,17.943,64472,0
2006-01-13,18.072,18.134,17.894,17.902,44745,0
2006-01-17,17.998,17.998,17.734,17.772,109367,0
2006-01-18,17.841,17.875,17.672,17.678,154701,0
2006-01-19,17.672,17.998,17.527,17.527,272749,0
2006-01-20,17.507,17.636,17.501,17.562,42538,0
2006-01-23,17.534,17.909,17.521,17.589,46661,0
2006-01-24,17.642,17.807,17.562,17.678,35915,0
2006-01-25,17.678,17.725,17.589,17.596,44009,0
2006-01-26,17.596,17.642,17.556,17.556,86255,0
2006-01-27,17.562,17.71,17.55,17.556,24728,0
2006-01-30,17.611,17.765,17.611,17.657,44009,0
2006-01-31,17.691,17.725,17.604,17.665,53875,0
2006-02-01,17.622,17.772,17.622,17.649,22225,0
2006-02-02,17.642,17.8,17.636,17.779,52105,0
2006-02-03,17.691,17.894,17.604,17.875,44745,0
2006-02-06,17.894,17.894,17.604,17.672,47248,0
2006-02-07,17.604,17.684,17.596,17.604,29438,0
2006-02-08,17.604,17.657,17.534,17.617,23994,0
2006-02-09,17.611,17.745,17.611,17.611,25318,0
2006-02-10,17.604,17.649,17.575,17.604,12218,0
2006-02-13,17.611,17.649,17.398,17.501,45481,0
2006-02-14,17.451,17.562,17.384,17.495,24141,0
2006-02-15,17.489,17.589,17.451,17.467,47398,0
2006-02-16,17.543,17.642,17.473,17.575,36359,0
2006-02-17,17.507,17.636,17.495,17.611,17518,0
2006-02-21,17.678,17.678,17.473,17.581,41511,0
2006-02-22,17.543,17.691,17.543,17.604,46661,0
2006-02-23,17.589,17.611,17.495,17.556,68153,0
2006-02-24,17.513,17.534,17.44,17.501,34738,0
2006-02-27,17.406,17.445,17.345,17.406,26054,0
2006-02-28,17.391,17.391,17.128,17.353,44304,0
2006-03-01,17.291,17.317,17.107,17.23,66239,0
2006-03-02,17.208,17.304,17.073,17.107,71979,0
2006-03-03,17.086,17.501,17.086,17.427,51077,0
2006-03-06,17.359,17.406,17.182,17.216,56521,0
2006-03-07,17.188,17.384,17.175,17.338,32823,0
2006-03-08,17.256,17.372,17.249,17.291,31205,0
2006-03-09,17.208,17.406,17.175,17.317,33266,0
2006-03-10,17.291,17.398,17.269,17.338,13689,0
2006-03-13,17.291,17.338,17.23,17.238,17661,0
2006-03-14,17.194,17.323,17.188,17.277,12512,0
2006-03-15,17.208,17.269,17.182,17.261,64915,0
2006-03-16,17.182,17.678,17.182,17.678,99501,0
2006-03-17,17.678,17.751,17.642,17.751,37832,0
2006-03-20,17.765,17.921,17.739,17.909,58881,0
2006-03-21,17.976,17.976,17.825,17.825,47836,0
2006-03-22,17.813,17.943,17.807,17.915,18107,0
2006-03-23,17.807,17.861,17.772,17.855,30761,0
2006-03-24,17.825,17.943,17.794,17.943,28556,0
2006-03-27,17.875,17.99,17.868,17.915,23994,0
2006-03-28,17.894,18.072,17.894,18.024,22668,0
2006-03-29,17.943,18.275,17.834,18.236,117166,0
2006-03-30,18.152,18.2,17.772,17.868,49460,0
2006-03-31,17.821,17.875,17.8,17.861,24434,0
2006-04-03,17.813,17.976,17.759,17.936,67711,0
2006-04-04,17.868,18.072,17.841,17.943,25906,0
2006-04-05,17.881,18.323,17.868,18.295,65354,0
2006-04-06,18.221,18.331,18.188,18.31,31497,0
2006-04-07,18.262,18.585,18.248,18.538,36065,0
2006-04-10,18.494,18.524,18.416,18.524,31789,0
2006-04-11,18.469,18.494,18.167,18.236,32969,0
2006-04-12,18.379,18.416,18.176,18.206,29438,0
2006-04-13,18.152,18.236,18.152,18.236,24434,0
2006-04-17,18.37,18.636,18.275,18.608,74036,0
2006-04-18,18.555,18.738,18.391,18.73,46954,0
2006-04-19,18.677,18.792,18.295,18.696,85078,0
2006-04-20,18.642,18.669,18.379,18.398,36504,0
2006-04-21,18.379,18.509,18.379,18.485,12069,0
2006-04-24,18.379,18.41,18.275,18.31,41803,0
2006-04-25,18.343,18.343,18.229,18.229,16044,0
2006-04-26,18.194,18.268,18.188,18.248,23549,0
2006-04-27,18.206,18.242,18.152,18.159,22961,0
2006-04-28,18.121,18.167,18.011,18.078,29588,0
2006-05-01,18.03,18.248,18.011,18.248,25758,0
2006-05-02,18.206,18.41,18.134,18.343,43128,0
2006-05-03,18.343,18.696,18.31,18.315,30909,0
2006-05-04,18.29,18.323,18.213,18.221,37976,0
2006-05-05,18.194,18.323,18.181,18.295,17959,0
2006-05-08,18.248,18.31,18.229,18.236,25465,0
2006-05-09,18.323,18.343,18.121,18.126,34442,0
2006-05-10,18.106,18.303,18.098,18.194,45189,0
2006-05-11,18.016,18.098,17.99,17.998,39447,0
2006-05-12,17.982,17.99,17.949,17.956,23549,0
2006-05-15,17.943,18.051,17.929,18.005,36651,0
2006-05-16,18.016,18.037,17.943,18.011,10893,0
2006-05-17,17.976,18.106,17.929,17.97,23994,0
2006-05-18,18.072,18.106,17.956,17.956,17810,0
2006-05-19,17.956,18.06,17.861,17.943,109513,0
2006-05-22,17.936,17.943,17.575,17.596,45042,0
2006-05-23,17.575,17.636,17.44,17.445,26641,0
2006-05-24,17.406,17.481,17.372,17.44,116280,0
2006-05-25,17.473,17.473,17.44,17.451,48720,0
2006-05-26,17.445,17.575,17.44,17.562,58881,0
2006-05-30,17.391,17.8,17.384,17.691,31058,0
2006-05-31,17.691,17.691,17.678,17.678,25022,0
2006-06-01,17.678,17.71,17.678,17.696,13689,0
2006-06-02,17.691,17.759,17.678,17.71,35177,0
2006-06-05,17.705,17.841,17.691,17.691,28111,0
2006-06-06,17.678,17.705,17.678,17.678,20312,0
2006-06-07,17.678,17.772,17.678,17.678,24879,0
2006-06-08,17.678,17.751,17.678,17.734,74629,0
2006-06-09,17.705,17.834,17.678,17.71,22668,0
2006-06-12,17.691,17.909,17.473,17.909,51959,0
2006-06-13,17.642,17.921,17.543,17.779,45630,0
2006-06-14,17.807,17.821,17.611,17.611,23847,0
2006-06-15,17.657,17.672,17.507,17.581,27821,0
2006-06-16,17.543,17.617,17.473,17.562,34738,0
2006-06-19,17.556,17.556,17.44,17.473,37976,0
2006-06-20,17.46,17.489,17.304,17.304,46661,0
2006-06-21,17.208,17.44,17.094,17.277,56961,0
2006-06-22,17.182,17.378,17.182,17.284,19575,0
2006-06-23,17.277,17.372,17.277,17.359,36210,0
2006-06-26,17.277,17.434,17.208,17.372,69624,0
2006-06-27,17.406,17.451,17.224,17.269,58284,0
2006-06-28,17.005,17.045,16.44,16.597,76097,0
2006-06-29,16.475,16.8,16.409,16.679,85373,0
2006-06-30,16.808,17.053,16.754,16.889,46807,0
2006-07-03,16.842,16.862,16.699,16.808,17074,0
2006-07-05,16.637,17.298,16.637,17.012,51370,0
2006-07-06,16.944,17.107,16.869,17.073,32823,0
2006-07-07,16.97,17.175,16.944,17.161,10746,0
2006-07-10,17.107,17.331,17.107,17.243,15161,0
2006-07-11,17.323,17.323,16.95,16.95,28849,0
2006-07-12,17.06,17.107,16.605,16.692,40920,0
2006-07-13,16.808,16.944,16.679,16.773,53579,0
2006-07-14,16.796,16.796,16.475,16.742,34738,0
2006-07-17,16.672,16.909,16.672,16.787,27524,0
2006-07-18,16.787,16.787,16.672,16.704,16192,0
2006-07-19,16.617,16.842,16.617,16.688,32383,0
2006-07-20,16.637,16.754,16.637,16.679,16634,0
2006-07-21,16.688,16.688,16.141,16.141,70946,0
2006-07-24,16.073,16.44,16.073,16.434,48868,0
2006-07-25,16.211,16.704,16.211,16.643,45334,0
2006-07-26,16.672,16.704,16.44,16.704,34004,0
2006-07-27,16.637,16.767,16.626,16.688,29144,0
2006-07-28,16.688,16.746,16.544,16.704,33121,0
2006-07-31,16.576,16.8,16.434,16.704,25758,0
2006-08-01,16.808,16.808,16.666,16.679,33707,0
2006-08-02,16.679,16.909,16.679,16.903,33563,0
2006-08-03,16.834,17.132,16.828,17.06,14868,0
2006-08-04,17.14,17.208,16.876,17.039,30909,0
2006-08-07,16.773,16.869,16.742,16.796,34442,0
2006-08-08,16.862,17.208,16.834,16.834,27821,0
2006-08-09,16.808,16.903,16.704,16.903,38272,0
2006-08-10,16.808,16.842,16.688,16.842,27083,0
2006-08-11,16.842,17.045,16.773,16.964,36065,0
2006-08-14,16.909,16.97,16.742,16.822,39447,0
2006-08-15,16.808,16.944,16.773,16.909,23847,0
2006-08-16,16.876,17.073,16.876,17.06,19726,0
2006-08-17,17.005,17.1,17.005,17.053,8835,0
2006-08-18,17.039,17.311,17.039,17.201,14425,0
2006-08-21,17.14,17.14,17.079,17.1,21785,0
2006-08-22,17.128,17.208,17.005,17.012,36946,0
2006-08-23,17.019,17.238,16.916,16.999,50047,0
2006-08-24,16.909,17.42,16.909,17.366,43717,0
2006-08-25,17.311,17.501,17.175,17.427,34738,0
2006-08-28,17.391,17.642,17.338,17.642,36065,0
2006-08-29,17.705,17.943,17.705,17.943,18692,0
2006-08-30,18.011,18.106,17.834,18.072,30909,0
2006-08-31,18.024,18.331,18.024,18.229,20167,0
2006-09-01,18.176,18.221,17.691,18.176,33855,0
2006-09-05,18.072,18.106,17.97,18.072,34589,0
2006-09-06,18.044,18.139,17.875,17.887,17518,0
2006-09-07,17.841,17.894,17.611,17.734,26201,0
2006-09-08,17.642,17.642,17.473,17.527,21932,0
2006-09-11,17.42,17.611,17.414,17.543,33121,0
2006-09-12,17.277,17.575,17.14,17.575,58582,0
2006-09-13,17.575,17.734,17.562,17.636,19427,0
2006-09-14,17.739,17.821,17.534,17.821,29292,0
2006-09-15,17.739,17.902,17.691,17.779,25022,0
2006-09-18,17.807,18.206,17.807,18.206,32383,0
2006-09-19,18.139,18.206,17.875,18.134,20902,0
2006-09-20,18.044,18.106,17.943,18.078,22373,0
2006-09-21,18.072,18.343,18.072,18.2,35767,0
2006-09-22,18.176,18.356,18.134,18.303,29588,0
2006-09-25,18.242,18.315,18.176,18.31,18399,0
2006-09-26,18.248,18.662,18.248,18.608,29876,0
2006-09-27,18.379,18.379,18.092,18.176,43570,0
2006-09-28,18.31,18.509,18.253,18.379,56817,0
2006-09-29,18.206,18.41,18.2,18.351,28410,0
2006-10-02,18.343,18.469,18.343,18.447,96117,0
2006-10-03,18.441,18.642,18.41,18.563,35327,0
2006-10-04,18.509,18.662,18.469,18.616,21343,0
2006-10-05,18.616,18.662,18.453,18.662,41066,0
2006-10-06,18.654,18.669,18.509,18.636,36946,0
2006-10-09,18.636,18.805,18.636,18.77,17368,0
2006-10-10,18.934,19.009,18.716,18.805,31942,0
2006-10-11,18.812,18.988,18.812,18.887,22668,0
2006-10-12,19.044,19.411,19.016,19.321,36065,0
2006-10-13,19.342,19.577,19.219,19.445,39594,0
2006-10-16,19.436,19.872,19.39,19.445,58284,0
2006-10-17,19.411,19.423,19.309,19.309,20312,0
2006-10-18,19.321,19.506,19.309,19.382,24879,0
2006-10-19,19.445,19.452,18.941,18.948,30027,0
2006-10-20,18.948,18.995,18.873,18.995,28262,0
2006-10-23,18.839,19.009,18.82,19.009,24434,0
2006-10-24,19.009,19.144,18.948,18.962,20312,0
2006-10-25,18.908,18.941,18.677,18.873,39744,0
2006-10-26,18.941,19.172,18.893,18.962,32090,0
2006-10-27,18.908,19.205,18.343,18.642,57407,0
2006-10-30,18.745,19.063,18.69,18.887,34738,0
2006-10-31,19.078,19.266,18.975,19.266,64321,0
2006-11-01,19.266,19.272,19.009,19.078,26054,0
2006-11-02,19.009,19.242,18.988,19.188,30761,0
2006-11-03,19.242,19.242,19.172,19.172,51370,0
2006-11-06,19.111,19.111,18.846,18.948,27231,0
2006-11-07,18.86,18.975,18.846,18.908,21343,0
2006-11-08,18.86,18.988,18.839,18.988,27231,0
2006-11-09,18.941,19.111,18.915,19.05,30322,0
2006-11-10,19.111,19.164,19.078,19.164,11042,0
2006-11-13,19.164,19.234,19.125,19.234,24879,0
2006-11-14,19.172,19.342,19.144,19.266,41511,0
2006-11-15,19.242,19.281,19.205,19.272,17810,0
2006-11-16,19.254,19.417,19.212,19.411,25465,0
2006-11-17,19.363,19.506,19.357,19.445,90523,0
2006-11-20,19.445,19.577,19.363,19.577,74482,0
2006-11-21,19.559,19.939,19.531,19.885,118935,0
2006-11-22,19.845,20.236,19.845,20.145,81692,0
2006-11-24,20.176,20.176,20.11,20.145,10160,0
2006-11-27,20.158,20.171,20.035,20.11,44304,0
2006-11-28,20.11,20.145,19.939,20.022,148813,0
2006-11-29,19.974,20.226,19.974,20.042,35767,0
2006-11-30,20.015,20.429,20.015,20.211,38857,0
2006-12-01,20.145,20.236,20.055,20.122,32823,0
2006-12-04,20.075,20.129,20.007,20.075,121142,0
2006-12-05,20.042,20.28,20.042,20.211,29736,0
2006-12-06,20.176,20.245,20.176,20.236,38119,0
2006-12-07,20.198,20.673,20.176,20.339,287910,0
2006-12-08,20.339,20.495,20.334,20.442,37832,0
2006-12-11,20.274,20.429,20.231,20.396,39744,0
2006-12-12,20.339,20.599,20.339,20.557,18546,0
2006-12-13,20.527,20.527,20.339,20.484,24434,0
2006-12-14,20.476,20.544,20.442,20.491,19871,0
2006-12-15,20.557,20.603,20.375,20.511,64472,0
2006-12-18,20.476,20.599,20.476,20.484,27967,0
2006-12-19,20.408,20.511,20.408,20.465,28849,0
2006-12-20,20.476,20.599,20.476,20.476,11187,0
2006-12-21,20.603,20.603,20.476,20.484,46661,0
2006-12-22,20.476,20.531,20.476,20.484,19871,0
2006-12-26,20.476,20.537,20.476,20.476,22517,0
2006-12-27,20.171,20.236,20.015,20.068,28262,0
2006-12-28,20.042,20.367,20,20.367,38562,0
2006-12-29,20.274,20.307,20,20.055,29588,0
2007-01-03,20.192,20.339,19.899,20.314,83461,0
2007-01-04,20.236,20.367,20.192,20.28,44009,0
2007-01-05,20.211,20.231,19.947,20.042,36797,0
2007-01-08,20.042,20.198,20,20.145,56521,0
2007-01-09,20.11,20.28,20,20.206,48720,0
2007-01-10,20.274,20.544,20.274,20.544,28997,0
2007-01-11,20.476,20.827,20.429,20.827,46219,0
2007-01-12,20.878,21.161,20.871,21.161,46365,0
2007-01-16,21.108,21.155,20.811,21.068,48426,0
2007-01-17,21.177,21.341,20.986,21.177,53287,0
2007-01-18,21.108,21.427,21.075,21.407,42243,0
2007-01-19,21.341,21.676,21.341,21.676,43862,0
2007-01-22,21.61,21.809,21.564,21.739,57698,0
2007-01-23,21.706,21.706,20.756,21.244,55343,0
2007-01-24,21.196,21.403,21.039,21.403,44601,0
2007-01-25,21.407,21.442,21.341,21.42,17661,0
2007-01-26,21.372,21.407,21.311,21.395,19575,0
2007-01-29,21.42,21.51,21.318,21.366,30909,0
2007-01-30,21.311,21.407,21.244,21.352,26641,0
2007-01-31,21.372,21.407,21.087,21.108,28111,0
2007-02-01,21.075,21.223,20.973,21.211,24434,0
2007-02-02,21.141,21.177,21.039,21.177,15898,0
2007-02-05,21.191,21.203,21.006,21.075,45334,0
2007-02-06,21.039,21.124,21.006,21.101,28849,0
2007-02-07,21.006,21.075,20.973,20.994,43570,0
2007-02-08,20.999,21.075,20.945,21.013,70946,0
2007-02-09,20.973,21.006,20.408,20.811,61086,0
2007-02-12,20.603,20.673,20.495,20.665,58810,0
2007-02-13,20.603,20.966,20.442,20.878,66383,0
2007-02-14,20.511,20.781,20.511,20.75,26933,0
2007-02-15,20.836,20.911,20.708,20.878,23107,0
2007-02-16,20.843,20.851,20.681,20.811,27821,0
2007-02-20,20.742,21.191,20.673,21.141,58436,0
2007-02-21,21.124,21.278,20.959,21.244,70946,0
2007-02-22,21.177,21.341,21.062,21.244,61529,0
2007-02-23,21.341,21.87,21.341,21.822,56226,0
2007-02-26,21.693,21.884,21.693,21.884,51221,0
2007-02-27,21.739,21.761,20.883,21.278,182960,0
2007-02-28,21.413,21.768,21.407,21.515,79338,0
2007-03-01,21.347,21.496,21.333,21.456,44745,0
2007-03-02,21.292,21.653,21.292,21.502,35767,0
2007-03-05,21.475,21.475,21.108,21.333,83016,0
2007-03-06,21.475,21.51,21.311,21.42,44009,0
2007-03-07,21.341,21.395,21.223,21.341,53579,0
2007-03-08,21.341,21.577,21.341,21.502,29438,0
2007-03-09,21.659,22.562,21.659,22.432,102300,0
2007-03-12,22.475,22.698,21.997,22.595,82573,0
2007-03-13,22.461,22.541,22.181,22.251,56961,0
2007-03-14,22.243,22.277,22.106,22.189,52253,0
2007-03-15,22.156,22.562,22.134,22.366,53287,0
2007-03-16,22.501,22.671,22.243,22.644,59322,0
2007-03-19,22.345,22.936,22.345,22.684,99799,0
2007-03-20,22.61,22.868,22.345,22.447,138949,0
2007-03-21,22.413,22.814,22.345,22.805,88613,0
2007-03-22,22.216,22.843,22.216,22.745,57112,0
2007-03-23,23.173,23.173,22.359,22.671,99207,0
2007-03-26,22.679,23.006,22.475,22.603,58143,0
2007-03-27,22.907,22.907,22.35,22.501,61086,0
2007-03-28,22.174,22.332,22.041,22.317,33121,0
2007-03-29,22.148,22.258,21.809,21.863,45630,0
2007-03-30,21.706,22.378,21.706,22.258,70650,0
2007-04-02,22.277,22.578,22.222,22.345,87287,0
2007-04-03,22.508,23.012,22.345,22.957,95378,0
2007-04-04,22.793,22.828,22.378,22.584,41950,0
2007-04-05,22.584,23.173,22.467,23.059,84783,0
2007-04-09,22.944,22.944,22.345,22.664,65206,0
2007-04-10,22.277,22.828,22.277,22.805,67711,0
2007-04-11,22.277,22.475,22.047,22.324,97441,0
2007-04-12,22.189,22.338,21.932,22.209,111424,0
2007-04-13,22.378,22.793,22.378,22.793,56226,0
2007-04-16,22.843,22.843,22.529,22.732,51959,0
2007-04-17,22.828,22.847,22.603,22.786,62115,0
2007-04-18,22.929,23.012,22.657,22.745,44157,0
2007-04-19,22.843,23.338,22.684,22.78,38119,0
2007-04-20,22.712,23.181,22.562,22.759,52842,0
2007-04-23,22.921,23.161,22.288,22.61,99356,0
2007-04-24,22.44,22.44,21.822,22.041,104506,0
2007-04-25,22.041,22.705,22.041,22.705,45481,0
2007-04-26,22.766,22.913,22.42,22.759,47984,0
2007-04-27,22.657,23.278,22.61,23.254,68886,0
2007-04-30,23.185,23.338,22.805,22.843,90375,0
2007-05-01,23.078,23.126,22.786,23.099,77275,0
2007-05-02,23.262,23.678,23.023,23.113,131150,0
2007-05-03,23.512,23.512,22.982,23.023,83167,0
2007-05-04,23.093,23.216,22.944,23.066,33707,0
2007-05-07,23.377,23.521,23.216,23.487,48278,0
2007-05-08,23.316,23.384,23.248,23.316,31058,0
2007-05-09,23.147,23.635,23.093,23.609,77718,0
2007-05-10,23.444,23.664,23.223,23.322,31205,0
2007-05-11,23.216,23.581,22.944,23.521,52692,0
2007-05-14,23.278,23.384,23.078,23.113,41868,0
2007-05-15,22.977,23.059,22.904,22.921,45777,0
2007-05-16,22.882,23.023,22.852,23.012,48868,0
2007-05-17,22.952,22.977,22.836,22.852,27083,0
2007-05-18,22.814,22.968,22.745,22.836,29438,0
2007-05-21,22.793,22.875,22.61,22.793,94204,0
2007-05-22,22.657,22.745,22.644,22.726,39299,0
2007-05-23,22.664,22.671,21.841,22.549,172805,0
2007-05-24,22.541,22.555,22.426,22.508,62848,0
2007-05-25,22.501,22.562,22.44,22.44,36065,0
2007-05-29,22.508,22.739,22.467,22.588,96117,0
2007-05-30,22.541,22.584,22.426,22.549,94647,0
2007-05-31,22.508,22.61,22.487,22.61,40184,0
2007-06-01,22.555,22.61,22.493,22.493,52692,0
2007-06-04,22.493,22.61,22.481,22.549,53579,0
2007-06-05,22.535,22.578,22.508,22.508,44601,0
2007-06-06,22.508,22.541,22.189,22.189,43422,0
2007-06-07,22.189,22.44,21.502,21.502,89054,0
2007-06-08,21.413,21.706,20.176,21.006,151313,0
2007-06-11,20.708,21.115,20.673,20.911,84931,0
2007-06-12,20.603,20.898,20.422,20.495,53583,0
2007-06-13,20.408,20.937,20.375,20.883,31058,0
2007-06-14,20.599,20.619,20.015,20.347,86548,0
2007-06-15,20.176,20.673,20.176,20.408,60644,0
2007-06-18,21.006,21.006,20.298,20.298,34442,0
2007-06-19,20.339,20.375,20.158,20.329,75068,0
2007-06-20,20.334,20.804,20.274,20.544,137624,0
2007-06-21,20.476,20.476,20.211,20.211,61086,0
2007-06-22,19.939,20.183,19.899,20.075,44456,0
2007-06-25,20.007,20.442,20.007,20.137,128499,0
2007-06-26,20.339,20.634,20.261,20.45,155286,0
2007-06-27,20.137,20.442,19.818,20.382,142928,0
2007-06-28,20.408,20.648,20.382,20.511,92733,0
2007-06-29,20.491,21.062,20.375,20.973,120551,0
2007-07-02,20.973,21.541,20.951,21.366,133358,0
2007-07-03,21.366,21.659,21.366,21.537,69180,0
2007-07-05,21.809,21.997,21.659,21.676,115843,0
2007-07-06,21.956,21.964,21.78,21.816,79779,0
2007-07-09,21.676,22.011,21.676,21.964,111424,0
2007-07-10,21.91,21.98,21.877,21.902,72714,0
2007-07-11,21.925,21.938,21.684,21.87,81989,0
2007-07-12,21.997,22.102,21.701,21.943,64029,0
2007-07-13,21.943,21.943,21.47,21.502,53728,0
2007-07-16,21.278,21.727,21.177,21.693,69475,0
2007-07-17,21.676,21.676,21.292,21.47,59463,0
2007-07-18,21.51,21.51,21.239,21.413,50340,0
2007-07-19,21.676,21.676,21.341,21.341,57554,0
2007-07-20,21.075,21.51,21.075,21.395,67855,0
2007-07-23,21.427,21.727,21.403,21.448,74482,0
2007-07-24,21.442,21.61,21.278,21.278,77718,0
2007-07-25,21.278,21.556,21.211,21.515,60644,0
2007-07-26,21.359,21.732,21.278,21.278,101709,0
2007-07-27,21.278,21.278,20.959,20.978,53579,0
2007-07-30,20.843,20.925,20.673,20.925,58143,0
2007-07-31,20.774,21.006,20.634,20.713,76687,0
2007-08-01,20.603,20.911,20.511,20.804,91553,0
2007-08-02,20.673,21.217,20.603,21.137,125264,0
2007-08-03,20.945,20.966,20.367,20.465,62553,0
2007-08-06,20.408,20.476,19.605,20.007,113487,0
2007-08-07,20.307,20.713,19.845,20.382,118781,0
2007-08-08,21.341,21.352,19.905,20.742,179722,0
2007-08-09,20.11,20.735,20.11,20.429,57698,0
2007-08-10,20.075,20.322,18.453,19.757,209894,0
2007-08-13,19.736,21.055,19.736,20.843,97591,0
2007-08-14,20.843,21.169,19.736,20.11,88613,0
2007-08-15,20.11,20.476,19.744,19.96,53728,0
2007-08-16,19.974,20.176,19.396,20.055,59170,0
2007-08-17,20.007,20.966,20.007,20.811,58582,0
2007-08-20,20.843,20.843,20.599,20.642,36651,0
2007-08-21,20.408,20.774,19.605,19.926,94497,0
2007-08-22,19.775,20.966,19.757,20.851,70207,0
2007-08-23,21.141,21.341,20.767,20.866,56376,0
2007-08-24,20.673,20.889,20.673,20.843,37832,0
2007-08-27,20.742,20.999,20.245,20.843,55343,0
2007-08-28,20.767,20.889,20.211,20.329,55935,0
2007-08-29,20.657,20.843,20.429,20.796,34882,0
2007-08-30,20.476,20.688,20.347,20.389,56376,0
2007-08-31,20.603,21.082,20.495,20.823,50784,0
2007-09-04,20.878,21.039,20.767,20.843,63295,0
2007-09-05,20.673,20.843,20.673,20.75,52989,0
2007-09-06,20.767,20.905,20.756,20.774,76981,0
2007-09-07,20.544,20.843,20.531,20.767,38857,0
2007-09-10,20.673,20.858,20.557,20.727,56226,0
2007-09-11,20.599,21.809,20.599,20.925,37832,0
2007-09-12,20.756,21.333,20.727,21.23,47102,0
2007-09-13,21.23,21.278,21.039,21.265,36359,0
2007-09-14,20.945,21.599,20.945,21.55,60644,0
2007-09-17,21.739,21.78,20.603,20.742,182811,0
2007-09-18,21.169,21.488,20.611,21.333,107156,0
2007-09-19,21.395,21.623,21.265,21.333,57698,0
2007-09-20,21.318,21.564,21.169,21.298,29292,0
2007-09-21,21.141,21.407,21.141,21.347,38857,0
2007-09-24,21.515,21.569,20.986,21.055,59907,0
2007-09-25,20.592,21.352,20.592,21.039,59907,0
2007-09-26,20.966,21.177,20.665,20.945,35177,0
2007-09-27,20.945,21.124,20.843,20.999,41511,0
2007-09-28,20.836,21.006,20.599,21.006,53579,0
2007-10-01,20.945,21.42,20.827,21.403,51077,0
2007-10-02,21.541,21.541,21.028,21.032,42538,0
2007-10-03,20.858,21.155,20.708,20.767,84046,0
2007-10-04,20.688,20.986,20.688,20.92,32090,0
2007-10-05,20.866,21.124,20.866,21.108,49750,0
2007-10-08,20.911,21.272,20.911,21.013,49900,0
2007-10-09,20.959,21.191,20.911,21.141,35617,0
2007-10-10,21.311,21.311,20.937,21.087,42686,0
2007-10-11,21.161,21.502,21.055,21.244,59612,0
2007-10-12,21.407,21.48,21.341,21.372,28556,0
2007-10-15,21.524,21.693,21.217,21.298,39744,0
2007-10-16,21.407,21.407,20.966,21.006,72276,0
2007-10-17,21.341,21.55,21.124,21.395,42538,0
2007-10-18,21.169,22.263,21.006,21.676,115544,0
2007-10-19,21.515,21.964,21.217,21.292,84783,0
2007-10-22,21.38,21.51,21.311,21.311,62704,0
2007-10-23,21.462,21.755,21.42,21.531,67264,0
2007-10-24,21.347,21.822,21.327,21.623,82868,0
2007-10-25,21.631,21.997,21.51,21.932,41950,0
2007-10-26,22.011,22.288,21.932,22.222,70799,0
2007-10-29,22.332,23.012,22.143,22.78,71093,0
2007-10-30,22.679,23.302,22.263,23.302,54901,0
2007-10-31,23.235,23.331,23.012,23.31,39006,0
2007-11-01,22.907,23.126,22.671,22.907,44009,0
2007-11-02,23.113,23.344,22.843,23.344,69180,0
2007-11-05,23.147,23.344,22.921,23.316,70504,0
2007-11-06,23.322,23.322,22.793,22.936,38713,0
2007-11-07,22.977,23.208,22.243,22.78,53875,0
2007-11-08,22.684,22.944,22.371,22.584,54168,0
2007-11-09,22.277,22.786,22.088,22.595,57255,0
2007-11-12,22.638,23.031,22.523,22.868,39920,0
2007-11-13,22.786,23.344,22.726,23.338,96857,0
2007-11-14,23.351,23.351,22.977,23.017,36166,0
2007-11-15,23.006,23.173,23.006,23.168,48132,0
2007-11-16,23.139,23.302,22.977,23.181,99501,0
2007-11-19,23.085,23.208,22.074,22.392,52548,0
2007-11-20,22.297,22.481,21.925,22.041,52105,0
2007-11-21,22.011,22.011,21.639,21.895,52253,0
2007-11-23,21.925,22.387,21.925,22.345,8536,0
2007-11-26,22.523,22.523,21.87,22.011,31205,0
2007-11-27,21.943,22.106,21.863,22.041,153673,0
2007-11-28,22.759,23.302,22.616,22.977,107311,0
2007-11-29,23.139,23.139,22.65,22.745,22057,0
2007-11-30,22.745,23.31,22.726,23.31,30619,0
2007-12-03,23.031,23.778,23.031,23.709,74487,0
2007-12-04,23.745,23.976,22.868,22.875,62266,0
2007-12-05,22.89,23.684,22.739,23.541,42243,0
2007-12-06,23.609,24.03,23.499,24.03,30619,0
2007-12-07,24.179,24.336,24.037,24.246,27967,0
2007-12-10,24.227,24.586,24.227,24.295,26829,0
2007-12-11,24.11,24.207,23.235,23.65,46369,0
2007-12-12,23.778,24.042,22.432,22.805,92437,0
2007-12-13,22.819,22.819,22.359,22.61,41511,0
2007-12-14,22.345,22.793,22.345,22.378,25465,0
2007-12-17,22.705,22.705,21.667,21.676,81841,0
2007-12-18,21.646,22.148,21.599,22.102,36359,0
2007-12-19,22.059,22.317,21.786,22.047,59612,0
2007-12-20,22.065,22.312,21.972,22.16,36210,0
2007-12-21,22.074,22.222,22.011,22.156,39744,0
2007-12-24,23.126,23.338,22.413,23.289,44820,0
2007-12-26,23.078,23.173,22.86,22.907,21198,0
2007-12-27,22.89,22.944,22.35,22.366,25022,0
2007-12-28,22.631,22.631,22.167,22.209,54464,0
2007-12-31,21.949,22.44,21.949,22.317,30850,0
2008-01-02,22.112,22.312,21.78,22.065,102592,0
2008-01-03,22.493,22.493,22.017,22.034,51432,0
2008-01-04,21.863,21.993,21.848,21.857,28849,0
2008-01-07,21.884,21.98,21.51,21.541,45845,0
2008-01-08,21.646,21.943,21.413,21.639,59759,0
2008-01-09,21.347,21.701,21.347,21.646,54464,0
2008-01-10,21.768,21.768,21.51,21.631,86845,0
2008-01-11,21.715,22.088,21.51,21.585,50633,0
2008-01-14,22.052,22.378,21.949,22.181,89376,0
2008-01-15,22.523,22.523,21.887,22.017,49460,0
2008-01-16,22.42,22.623,21.925,21.938,80959,0
2008-01-17,22.112,22.112,21.407,21.407,42982,0
2008-01-18,21.841,21.949,19.722,19.899,214149,0
2008-01-22,19.111,19.974,17.338,19.483,205480,0
2008-01-23,19.411,21.177,19.382,21.068,84638,0
2008-01-24,21.333,21.47,20.648,20.774,62411,0
2008-01-25,20.503,20.92,20.382,20.389,49011,0
2008-01-28,20.396,21.387,20.353,21.327,51370,0
2008-01-29,20.049,22.026,20.049,21.701,100845,0
2008-01-30,21.599,22.481,21.599,21.956,43027,0
2008-01-31,23.278,23.278,21.848,22.843,46073,0
2008-02-01,22.852,23.017,22.819,22.852,73889,0
2008-02-04,22.664,22.875,22.508,22.698,26933,0
2008-02-05,22.786,23.059,22.143,22.189,37976,0
2008-02-06,22.719,22.805,21.949,21.949,40774,0
2008-02-07,22.181,22.332,21.556,21.816,61671,0
2008-02-08,21.809,22.017,21.515,21.672,27967,0
2008-02-11,21.956,22.371,21.51,21.986,32235,0
2008-02-12,21.949,22.074,21.721,21.786,19137,0
2008-02-13,21.715,22.181,21.569,22.181,53980,0
2008-02-14,22.047,22.065,21.524,21.55,22870,0
2008-02-15,21.42,21.816,21.403,21.61,45334,0
2008-02-19,21.515,21.857,21.515,21.848,14719,0
2008-02-20,21.541,22.074,21.541,21.91,34701,0
2008-02-21,21.676,21.98,21.48,21.599,31497,0
2008-02-22,21.537,21.895,21.327,21.715,35579,0
2008-02-25,21.524,22.359,21.524,22.283,32383,0
2008-02-26,22.181,22.426,21.956,22.127,57112,0
2008-02-27,22.222,22.283,21.78,21.932,266711,0
2008-02-28,21.932,22.16,21.706,21.755,177074,0
2008-02-29,21.488,22.134,21.403,21.857,89496,0
2008-03-03,21.715,21.715,21.395,21.55,160549,0
2008-03-04,21.585,21.829,20.905,21.191,191043,0
2008-03-05,21.082,21.48,20.599,20.673,177429,0
2008-03-06,20.681,20.796,19.845,20.103,167992,0
2008-03-07,19.852,20.347,19.852,20.11,194884,0
2008-03-10,20.061,20.183,19.947,20.145,201360,0
2008-03-11,20.192,20.681,20.015,20.657,114520,0
2008-03-12,20.435,20.858,20.435,20.657,68963,0
2008-03-13,20.708,21.115,20.503,21.013,147634,0
2008-03-14,20.836,20.937,20.603,20.75,63585,0
2008-03-17,19.483,20.484,19.483,20.122,66824,0
2008-03-18,20.122,20.551,18.825,19.852,160147,0
2008-03-19,19.811,20.519,18.825,20.198,104360,0
2008-03-20,20.165,20.648,19.939,20.648,66678,0
2008-03-24,20.503,21.395,20.503,21.278,52989,0
2008-03-25,21.341,21.341,20.796,21.032,65499,0
2008-03-26,21.108,21.278,20.951,21.101,45189,0
2008-03-27,20.889,21.094,20.713,20.713,59023,0
2008-03-28,20.673,20.811,20.115,20.137,43862,0
2008-03-31,20.061,20.322,20.007,20.15,80483,0
2008-04-01,20.619,20.796,20.137,20.756,47984,0
2008-04-02,20.688,21.006,20.465,20.469,67711,0
2008-04-03,20.334,20.665,20.292,20.537,42100,0
2008-04-04,20.611,20.611,20.084,20.165,40920,0
2008-04-07,20.165,20.298,20.103,20.245,29659,0
2008-04-08,20.245,20.314,20.049,20.206,22668,0
2008-04-09,20.115,20.122,19.43,19.458,56376,0
2008-04-10,19.363,19.831,19.363,19.645,29144,0
2008-04-11,19.653,19.653,18.832,18.832,52044,0
2008-04-14,18.832,19.055,18.825,18.954,46522,0
2008-04-15,19.09,19.09,18.6,18.647,63228,0
2008-04-16,19.254,19.37,19.097,19.226,81659,0
2008-04-17,19.009,19.078,18.934,19.036,49650,0
2008-04-18,19.036,19.172,18.825,19.084,82929,0
2008-04-21,19.138,19.254,19.044,19.205,61492,0
2008-04-22,19.242,20.035,19.157,19.831,106530,0
2008-04-23,19.708,20.007,19.682,19.919,57976,0
2008-04-24,19.981,20.049,19.852,19.913,44224,0
2008-04-25,19.905,20.115,19.885,20.115,41351,0
2008-04-28,20.145,20.442,20.11,20.292,52141,0
2008-04-29,20.375,20.375,20.075,20.115,51270,0
2008-04-30,19.893,20.226,19.506,20.09,89599,0
2008-05-01,19.905,20.688,19.905,20.665,58647,0
2008-05-02,20.572,20.657,20.389,20.537,55106,0
2008-05-05,20.642,20.642,20.145,20.274,47618,0
2008-05-06,20.298,20.544,20.09,20.519,65953,0
2008-05-07,20.531,20.531,20.158,20.158,57757,0
2008-05-08,20,20.422,20,20.261,60769,0
2008-05-09,20.329,20.329,20.15,20.165,36466,0
2008-05-12,20.231,20.527,20.171,20.527,59287,0
2008-05-13,20.511,21.048,20.45,20.959,80528,0
2008-05-14,20.789,20.858,20.564,20.648,84311,0
2008-05-15,20.537,20.999,20.537,20.994,47883,0
2008-05-16,21.006,21.006,20.537,20.75,42853,0
2008-05-19,20.827,21.087,20.763,20.937,79778,0
2008-05-20,20.986,21.101,20.866,20.973,86939,0
2008-05-21,20.973,21.191,20.804,20.804,43533,0
2008-05-22,20.823,21.148,20.823,21.101,60789,0
2008-05-23,21.101,21.333,20.883,21.155,51638,0
2008-05-27,21.278,21.448,21.062,21.177,87306,0
2008-05-28,21.075,21.456,21.075,21.413,48720,0
2008-05-29,21.502,21.659,21.427,21.541,85023,0
2008-05-30,21.8,21.822,21.569,21.746,43453,0
2008-06-02,21.841,21.841,21.475,21.739,84731,0
2008-06-03,21.848,22.011,21.653,21.794,46839,0
2008-06-04,21.887,22.004,21.706,21.863,34330,0
2008-06-05,21.776,22.189,21.701,22.189,123493,0
2008-06-06,21.925,22.222,21.51,21.706,81471,0
2008-06-09,21.848,22.148,21.51,21.604,82621,0
2008-06-10,21.395,22.836,21.327,22.578,104971,0
2008-06-11,22.447,22.447,21.537,21.537,38685,0
2008-06-12,20.945,21.732,20.945,21.47,52673,0
2008-06-13,21.646,21.646,21.285,21.51,35645,0
2008-06-16,21.48,22.112,21.272,21.667,94764,0
2008-06-17,21.599,21.739,21.278,21.278,59221,0
2008-06-18,21.407,21.488,20.634,20.665,91005,0
2008-06-19,20.581,20.843,20.435,20.665,76100,0
2008-06-20,20.742,20.742,19.757,20.09,111597,0
2008-06-23,20.267,20.491,19.682,19.775,50364,0
2008-06-24,20.122,20.226,19.63,19.899,60661,0
2008-06-25,19.852,20.389,19.775,20.097,39718,0
2008-06-26,19.667,19.751,19.417,19.445,23528,0
2008-06-27,19.375,19.543,19.18,19.309,33517,0
2008-06-30,19.43,19.498,19.172,19.304,42942,0
2008-07-01,19.334,19.334,18.839,18.908,47959,0
2008-07-02,19.036,19.103,18.555,18.654,39413,0
2008-07-03,18.654,18.724,18.41,18.52,41045,0
2008-07-07,18.432,18.616,18.051,18.281,89131,0
2008-07-08,18.188,18.647,18.188,18.624,35111,0
2008-07-09,18.636,18.825,18.152,18.343,75710,0
2008-07-10,18.176,18.82,18.176,18.531,43718,0
2008-07-11,18.139,18.581,18.139,18.315,34620,0
2008-07-14,18.866,19.036,18.323,18.477,45720,0
2008-07-15,18.494,18.926,18.37,18.825,77397,0
2008-07-16,19.363,19.498,18.654,19.26,51355,0
2008-07-17,19.506,19.63,18.82,19.349,58817,0
2008-07-18,19.26,19.498,18.975,19.316,17675,0
2008-07-21,19.543,19.543,19.144,19.349,19661,0
2008-07-22,19.226,19.552,19.18,19.526,57353,0
2008-07-23,19.423,19.675,19.321,19.63,51529,0
2008-07-24,19.498,19.586,19.084,19.219,33851,0
2008-07-25,19.084,19.411,19.044,19.375,32488,0
2008-07-28,19.295,19.295,18.792,18.86,44738,0
2008-07-29,18.685,19.483,18.585,19.452,21786,0
2008-07-30,19.363,19.824,19.287,19.804,32474,0
2008-07-31,19.775,19.824,19.591,19.682,13872,0
2008-08-01,19.682,19.682,19.234,19.26,34963,0
2008-08-04,19.234,19.234,18.751,18.77,50212,0
2008-08-05,19.084,19.226,18.832,19.219,42576,0
2008-08-06,19.26,19.614,19.194,19.614,28059,0
2008-08-07,19.63,19.818,19.43,19.784,48571,0
2008-08-08,19.784,20.097,19.653,20.097,36673,0
2008-08-11,20.165,20.334,19.858,20.165,29172,0
2008-08-12,20.165,20.198,19.878,20.035,24501,0
2008-08-13,20.075,20.129,19.818,20.103,36240,0
2008-08-14,19.981,20.491,19.913,20.45,31166,0
2008-08-15,20.389,20.572,20.165,20.503,32064,0
2008-08-18,20.457,20.843,20.442,20.648,87358,0
2008-08-19,20.469,20.469,20.035,20.103,93789,0
2008-08-20,20.042,20.298,20.042,20.145,37205,0
2008-08-21,20.075,20.339,20.055,20.15,46103,0
2008-08-22,20.334,20.688,20.314,20.688,62065,0
2008-08-25,20.491,20.503,20.055,20.503,43905,0
2008-08-26,20.401,20.544,20.334,20.544,16220,0
2008-08-27,20.457,20.889,20.292,20.334,81470,0
2008-08-28,20.469,20.665,20.442,20.634,32009,0
2008-08-29,20.503,20.735,20.367,20.457,23732,0
2008-09-02,20.45,20.527,20.231,20.231,44038,0
2008-09-03,20.137,20.307,20.035,20.274,36419,0
2008-09-04,20.15,20.253,20.035,20.049,38482,0
2008-09-05,20.068,20.183,20.055,20.165,43891,0
2008-09-08,20.367,20.503,20.11,20.15,38061,0
2008-09-09,20.165,20.285,19.96,20.103,59793,0
2008-09-10,20,20.261,20,20.035,20490,0
2008-09-11,19.465,20.15,18.485,19.899,52738,0
2008-09-12,19.919,20.165,19.878,20,28442,0
2008-09-15,19.926,20.137,19.498,19.559,28625,0
2008-09-16,18.97,19.396,18.515,18.77,92090,0
2008-09-17,18.765,18.765,17.366,17.366,86727,0
2008-09-18,17.024,17.391,15.754,17.331,208599,0
2008-09-19,17.765,18.881,17.617,18.839,106279,0
2008-09-22,18.2,18.785,17.982,18.152,49775,0
2008-09-23,18.176,18.343,18.044,18.044,35880,0
2008-09-24,18.024,18.152,17.963,18.084,29300,0
2008-09-25,18.385,18.501,17.868,18.323,67613,0
2008-09-26,17.787,17.848,17.489,17.848,30964,0
2008-09-29,17.678,17.921,17.147,17.194,57531,0
2008-09-30,17.481,17.575,17.42,17.55,37384,0
2008-10-01,17.384,18.188,17.194,17.636,46396,0
2008-10-02,17.678,17.691,16.699,16.767,31313,0
2008-10-03,16.605,17.473,16.605,17.086,31640,0
2008-10-06,16.133,16.203,14.593,15.693,120586,0
2008-10-07,15.686,15.686,14.322,14.974,104627,0
2008-10-08,14.634,14.634,12.324,13.138,235493,0
2008-10-09,13.444,13.444,12.276,12.404,140425,0
2008-10-10,11.737,13.444,11.095,12.676,292228,0
2008-10-13,13.438,15.334,13.438,15.293,143131,0
2008-10-14,16.496,16.536,14.445,14.946,146169,0
2008-10-15,15.233,15.428,14.989,15.162,90108,0
2008-10-16,15.794,15.794,14.453,15.476,93739,0
2008-10-17,15.136,15.794,14.879,15.089,97803,0
2008-10-20,15.619,16.034,14.96,15.932,193244,0
2008-10-21,15.463,16.133,15.442,15.543,115801,0
2008-10-22,15.428,15.428,14.276,14.463,119328,0
2008-10-23,14.336,14.994,13.805,14.24,198379,0
2008-10-24,13.023,14.314,13.023,13.58,138875,0
2008-10-27,13.444,13.58,13.113,13.113,123721,0
2008-10-28,13.812,14.329,12.8,14.132,192226,0
2008-10-29,14.051,14.92,13.927,14.806,146907,0
2008-10-30,15.118,15.597,14.513,15.428,359097,0
2008-10-31,15.463,15.543,15.239,15.463,209456,0
2008-11-03,15.463,16.243,15.118,15.945,336030,0
2008-11-04,15.898,16.194,15.824,16.133,132940,0
2008-11-05,16.133,16.808,15.674,15.783,190958,0
2008-11-06,15.862,15.862,14.506,14.789,71473,0
2008-11-07,14.552,15.103,14.484,14.831,93380,0
2008-11-10,15.095,15.334,14.252,14.445,117941,0
2008-11-11,14.397,14.552,13.996,14.172,127308,0
2008-11-12,13.914,14.042,13.58,13.732,96855,0
2008-11-13,13.465,14.219,13.323,14.151,111639,0
2008-11-14,14.065,14.459,13.96,13.96,80791,0
2008-11-17,13.793,14.082,12.528,13.623,87972,0
2008-11-18,13.623,14.166,13.554,14.082,144446,0
2008-11-19,14.615,14.704,13.914,14.004,129670,0
2008-11-20,14.035,14.367,13.444,13.649,99196,0
2008-11-21,13.602,13.655,12.263,12.719,160957,0
2008-11-24,12.774,13.914,12.181,13.825,162355,0
2008-11-25,13.757,14.088,13.419,14.011,93257,0
2008-11-26,13.663,14.143,13.383,14.143,69580,0
2008-11-28,14.077,14.477,14.011,14.463,42633,0
2008-12-01,14.051,14.538,13.805,13.873,114065,0
2008-12-02,14.132,14.525,13.27,14.143,84094,0
2008-12-03,13.805,15.564,13.751,15.463,129759,0
2008-12-04,15.136,15.824,14.927,15.476,72638,0
2008-12-05,15.19,15.564,14.506,15.458,55400,0
2008-12-08,15.536,15.597,15.075,15.239,51309,0
2008-12-09,15.075,15.239,14.343,14.453,74640,0
2008-12-10,14.453,14.912,14.349,14.789,59158,0
2008-12-11,14.742,15.754,14.742,14.904,45344,0
2008-12-12,14.607,14.927,14.484,14.681,53127,0
2008-12-15,14.581,14.85,14.354,14.506,39380,0
2008-12-16,14.519,15.367,14.199,15.273,111878,0
2008-12-17,14.953,15.525,14.898,15.307,72517,0
2008-12-18,15.307,15.619,15.014,15.089,84485,0
2008-12-19,15.049,15.783,14.859,14.927,104906,0
2008-12-22,15.056,15.313,14.859,15.083,77210,0
2008-12-23,14.859,15.239,14.789,14.879,54736,0
2008-12-24,15.042,15.218,14.722,14.722,59177,0
2008-12-26,14.859,15.26,14.85,15.26,39201,0
2008-12-29,15.002,15.183,14.789,14.872,53677,0
2008-12-30,15.083,15.442,14.835,15.354,97727,0
2008-12-31,15.463,15.783,15.123,15.748,99879,0
2009-01-02,15.748,15.83,15.463,15.721,139045,0
2009-01-05,15.681,15.878,15.341,15.7,191533,0
2009-01-06,15.626,15.939,15.463,15.571,175863,0
2009-01-07,15.319,15.619,15.19,15.327,158227,0
2009-01-08,15.19,15.531,15.123,15.404,179401,0
2009-01-09,15.299,15.564,15.26,15.416,119034,0
2009-01-12,15.564,15.571,15.123,15.38,74345,0
2009-01-13,15.218,15.632,15.218,15.632,95372,0
2009-01-14,15.632,15.632,15.299,15.517,50422,0
2009-01-15,15.395,15.885,15.389,15.885,126146,0
2009-01-16,16.133,16.133,15.442,15.559,85883,0
2009-01-20,15.354,15.571,15.26,15.458,171063,0
2009-01-21,15.49,15.905,15.027,15.905,139157,0
2009-01-22,15.7,16.034,15.395,15.531,49722,0
2009-01-23,15.422,15.543,15.404,15.458,28154,0
2009-01-26,15.442,15.794,15.442,15.49,47192,0
2009-01-27,15.463,15.586,14.94,15.027,130138,0
2009-01-28,15.067,15.416,14.92,15.095,97507,0
2009-01-29,15.212,15.212,14.647,14.764,82924,0
2009-01-30,14.669,14.75,14.3,14.445,73038,0
2009-02-02,14.391,14.85,14.329,14.782,99497,0
2009-02-03,14.742,15.762,14.607,15.404,110836,0
2009-02-04,15.407,15.727,15.103,15.118,120892,0
2009-02-05,14.912,15.517,14.867,15.245,56241,0
2009-02-06,15.36,15.559,15.299,15.543,54706,0
2009-02-09,15.632,15.666,15.212,15.45,27984,0
2009-02-10,15.442,15.45,14.634,14.722,44816,0
2009-02-11,14.835,15.212,14.835,15.151,44688,0
2009-02-12,14.819,15.151,14.757,15.095,55256,0
2009-02-13,14.965,15.205,14.219,14.581,83149,0
2009-02-17,13.854,13.88,13.547,13.568,124663,0
2009-02-18,13.798,13.798,12.846,13.534,180114,0
2009-02-19,13.561,13.798,13.076,13.084,117278,0
2009-02-20,12.828,13.023,12.351,12.887,128861,0
2009-02-23,12.793,12.805,11.806,11.874,154707,0
2009-02-24,12.072,12.719,11.768,12.617,188166,0
2009-02-25,12.404,12.628,12.08,12.466,102196,0
2009-02-26,13.13,13.357,12.48,12.514,111629,0
2009-02-27,12.603,12.841,12.304,12.487,103774,0
2009-03-02,12.283,12.52,11.829,11.855,84532,0
2009-03-03,11.855,11.862,10.854,11.428,288365,0
2009-03-04,11.585,12.44,11.428,12.331,173048,0
2009-03-05,12.106,12.514,11.95,12.209,222980,0
2009-03-06,12.167,12.534,11.997,12.113,235271,0
2009-03-09,12.235,13.13,12.059,12.69,273457,0
2009-03-10,12.821,14.042,12.69,14.042,130007,0
2009-03-11,14.397,14.669,13.493,13.689,456660,0
2009-03-12,13.602,14.593,13.349,14.245,236475,0
2009-03-13,14.498,14.92,14.294,14.831,138407,0
2009-03-16,14.946,15.639,14.647,14.994,132267,0
2009-03-17,15.014,15.597,14.94,15.564,67857,0
2009-03-18,15.367,15.885,15.327,15.854,93886,0
2009-03-19,16.097,16.097,15.47,15.503,78279,0
2009-03-20,15.45,15.709,15.089,15.144,52489,0
2009-03-23,15.463,15.597,15.218,15.551,96765,0
2009-03-24,15.224,15.597,15.144,15.144,92348,0
2009-03-25,15.251,15.407,14.843,15.19,67019,0
2009-03-26,15.463,15.463,14.96,15.19,71676,0
2009-03-27,14.92,15.218,14.789,15.027,101987,0
2009-03-30,14.994,15.002,14.607,14.675,49337,0
2009-03-31,14.642,15.027,14.642,14.92,41431,0
2009-04-01,14.77,15.198,14.764,15.136,57498,0
2009-04-02,15.293,15.721,15.151,15.463,49411,0
2009-04-03,15.476,15.7,15.428,15.7,38584,0
2009-04-06,15.769,15.809,15.495,15.734,51714,0
2009-04-07,15.693,15.788,15.495,15.597,75749,0
2009-04-08,15.845,15.993,15.49,15.709,27180,0
2009-04-09,16.088,16.469,15.905,16.034,67738,0
2009-04-13,15.965,16.304,15.511,15.647,65656,0
2009-04-14,15.416,15.626,15.002,15.002,36856,0
2009-04-15,15.404,15.404,14.782,15.067,117757,0
2009-04-16,15.458,15.458,14.989,15.123,71906,0
2009-04-17,15.095,15.123,14.797,14.898,62237,0
2009-04-20,14.935,15.027,14.453,14.56,38058,0
2009-04-21,14.619,14.797,14.306,14.391,88777,0
2009-04-22,14.484,14.49,13.949,14.058,76669,0
2009-04-23,14.022,14.531,13.684,14.132,96431,0
2009-04-24,14.065,14.66,14.065,14.525,62629,0
2009-04-27,14.566,14.89,14.566,14.642,36127,0
2009-04-28,14.573,14.89,14.513,14.775,31339,0
2009-04-29,14.974,15.083,14.525,14.653,56565,0
2009-04-30,14.89,14.912,14.227,14.294,80708,0
2009-05-01,14.329,14.329,13.672,13.798,51352,0
2009-05-04,13.996,13.996,13.323,13.689,91129,0
2009-05-05,13.614,13.812,13.276,13.444,88590,0
2009-05-06,13.444,14.219,13.444,14.082,111907,0
2009-05-07,14.112,16.133,14.112,15.433,143506,0
2009-05-08,15.463,16.409,15.463,15.965,70568,0
2009-05-11,15.463,16.469,13.452,16.231,123241,0
2009-05-12,16.434,16.773,16.073,16.773,95270,0
2009-05-13,16.787,16.808,16.183,16.231,54850,0
2009-05-14,16.401,16.754,16.293,16.57,46114,0
2009-05-15,16.409,16.883,16.304,16.869,45499,0
2009-05-18,17.14,17.291,16.889,17.114,83236,0
2009-05-19,16.923,17.562,16.876,17.445,79980,0
2009-05-20,17.779,18.092,17.562,17.734,84922,0
2009-05-21,17.642,17.734,17.372,17.622,43729,0
2009-05-22,17.604,18.005,17.398,17.813,64236,0
2009-05-26,17.495,18.152,17.17,17.99,56409,0
2009-05-27,18.037,18.303,17.238,17.277,66600,0
2009-05-28,17.311,17.617,16.964,17.414,64341,0
2009-05-29,17.311,17.568,16.944,17.507,46802,0
2009-06-01,17.825,18.9,17.42,18.9,83488,0
2009-06-02,18.724,19.913,18.547,19.254,225058,0
2009-06-03,19.071,19.26,18.685,19.097,43926,0
2009-06-04,19.423,20.097,19.001,19.18,96292,0
2009-06-05,19.188,19.188,18.356,18.485,60734,0
2009-06-08,18.268,18.268,17.861,18.113,56128,0
2009-06-09,18.072,18.152,17.875,18.051,32243,0
2009-06-10,17.887,17.887,17.14,17.291,93960,0
2009-06-11,17.42,17.642,16.97,17.631,23734,0
2009-06-12,17.372,17.813,17.208,17.622,46651,0
2009-06-15,17.589,17.909,17.489,17.501,49873,0
2009-06-16,17.807,17.915,17.005,17.366,81220,0
2009-06-17,17.216,17.298,16.856,17.045,67300,0
2009-06-18,17.256,17.359,17.024,17.249,54373,0
2009-06-19,17.277,17.745,17.132,17.304,70640,0
2009-06-22,17.372,17.739,17.182,17.338,70130,0
2009-06-23,17.611,17.881,17.277,17.304,71574,0
2009-06-24,17.298,17.434,17.132,17.17,60539,0
2009-06-25,17.261,17.261,16.808,17.114,55193,0
2009-06-26,16.808,16.834,16.605,16.773,34144,0
2009-06-29,16.959,17.012,16.679,16.849,44737,0
2009-06-30,16.787,16.856,16.65,16.796,38383,0
2009-07-01,16.754,16.97,16.643,16.742,13829,0
2009-07-02,16.746,16.78,16.326,16.611,58026,0
2009-07-06,16.341,16.463,15.619,15.885,97482,0
2009-07-07,15.762,15.85,15.674,15.709,26376,0
2009-07-08,15.659,15.727,15.123,15.273,42459,0
2009-07-09,15.531,15.632,15.18,15.543,41414,0
2009-07-10,15.49,15.794,15.334,15.476,33424,0
2009-07-13,15.762,15.979,15.659,15.979,26478,0
2009-07-14,15.905,16.128,15.816,16.128,20570,0
2009-07-15,16.529,17.331,16.529,17.331,85682,0
2009-07-16,17.55,18.126,17.249,17.589,61182,0
2009-07-17,17.451,17.451,16.97,17.261,21844,0
2009-07-20,17.534,17.665,17.216,17.534,20656,0
2009-07-21,17.696,17.696,17.132,17.154,30538,0
2009-07-22,17.14,17.201,16.964,17.031,18814,0
2009-07-23,16.964,17.414,16.944,17.317,29134,0
2009-07-24,17.1,17.794,16.496,17.696,81571,0
2009-07-27,17.725,18.268,17.696,18.221,32896,0
2009-07-28,18.31,18.31,17.881,18.176,25782,0
2009-07-29,17.921,18.06,17.642,17.902,29747,0
2009-07-30,18.176,18.336,18.005,18.159,51562,0
2009-07-31,18.011,18.331,18.011,18.248,25461,0
2009-08-03,18.41,18.41,18.072,18.303,35986,0
2009-08-04,18.152,18.37,18.152,18.303,31193,0
2009-08-05,18.188,18.9,18.152,18.724,43534,0
2009-08-06,19.194,19.194,18.275,18.509,37534,0
2009-08-07,18.509,19.212,18.236,18.738,33094,0
2009-08-10,18.654,19.097,18.654,18.934,21926,0
2009-08-11,19.024,19.125,18.757,18.825,26064,0
2009-08-12,18.751,19.036,18.547,18.703,76108,0
2009-08-13,18.954,19.357,18.336,18.677,49505,0
2009-08-14,18.825,18.839,18.485,18.585,20671,0
2009-08-17,18.453,18.866,18.152,18.524,48810,0
2009-08-18,18.745,19.055,18.696,18.866,42404,0
2009-08-19,17.807,18.9,17.807,18.785,32604,0
2009-08-20,18.654,18.962,18.515,18.893,19910,0
2009-08-21,18.716,19.157,18.716,19.071,28500,0
2009-08-24,19.212,19.498,18.941,19.188,39444,0
2009-08-25,19.375,19.417,19.125,19.363,23435,0
2009-08-26,19.234,19.423,19.234,19.349,23429,0
2009-08-27,19.234,19.708,19.234,19.691,63962,0
2009-08-28,19.326,19.653,19.132,19.49,40851,0
2009-08-31,19.266,19.436,18.97,19.164,26744,0
2009-09-01,18.805,19.09,18.281,18.423,91576,0
2009-09-02,18.593,18.873,18.221,18.866,200658,0
2009-09-03,18.832,18.866,18.538,18.825,47821,0
2009-09-04,19.09,19.09,18.432,18.647,49558,0
2009-09-08,18.469,18.926,18.469,18.866,20997,0
2009-09-09,18.765,19.084,18.576,18.866,25780,0
2009-09-10,18.77,18.887,18.71,18.77,35432,0
2009-09-11,18.654,18.832,18.581,18.724,22586,0
2009-09-14,18.515,18.82,18.485,18.785,22373,0
2009-09-15,19.036,19.078,18.812,18.988,41302,0
2009-09-16,18.934,19.226,18.866,19.111,37054,0
2009-09-17,19.09,19.334,19.09,19.157,73070,0
2009-09-18,19.43,20.103,18.785,20.103,251395,0
2009-09-21,19.708,20.129,19.667,20.115,145042,0
2009-09-22,20.165,20.469,20.035,20.334,112377,0
2009-09-23,20.183,20.511,20.183,20.347,48629,0
2009-09-24,20.298,20.619,20,20.061,66274,0
2009-09-25,19.831,20.15,19.675,19.729,45275,0
2009-09-28,19.831,20.145,19.614,19.751,40974,0
2009-09-29,19.714,19.714,19.363,19.465,52984,0
2009-09-30,19.49,19.498,18.765,19.029,87350,0
2009-10-01,18.832,18.866,18.167,18.275,82590,0
2009-10-02,18.159,18.213,17.705,18.098,90400,0
2009-10-05,18.152,18.873,18.106,18.716,116537,0
2009-10-06,18.86,18.982,18.524,18.738,43610,0
2009-10-07,18.608,18.696,18.29,18.416,43914,0
2009-10-08,18.423,18.873,18.152,18.738,58424,0
2009-10-09,18.921,19.044,18.825,18.926,25165,0
2009-10-12,18.825,19.234,18.825,19.055,57802,0
2009-10-13,18.825,18.941,18.569,18.696,35531,0
2009-10-14,18.716,19.212,18.696,19.084,73687,0
2009-10-15,19.37,19.691,19.09,19.667,61317,0
2009-10-16,19.436,19.954,19.242,19.798,65004,0
2009-10-19,19.763,20.035,19.763,19.818,41984,0
2009-10-20,19.919,19.981,19.708,19.878,29680,0
2009-10-21,19.831,20.007,19.465,19.568,48855,0
2009-10-22,19.483,19.763,19.151,19.736,17071,0
2009-10-23,19.913,19.913,19.342,19.411,19157,0
2009-10-26,19.266,19.703,19.103,19.242,31168,0
2009-10-27,19.188,19.205,18.926,19.016,21696,0
2009-10-28,18.926,19.016,18.581,18.608,27502,0
2009-10-29,18.581,19.18,18.494,18.954,46646,0
2009-10-30,18.887,19.09,18.52,18.624,24444,0
2009-11-02,18.608,18.685,18.248,18.331,37452,0
2009-11-03,18.315,19.029,17.99,18.494,71127,0
2009-11-04,18.696,18.854,18.391,18.391,32763,0
2009-11-05,18.098,19.321,18.098,18.654,84361,0
2009-11-06,18.501,18.524,17.915,18.03,53648,0
2009-11-09,18.016,18.654,18.016,18.416,67520,0
2009-11-10,18.465,18.469,18.167,18.295,41034,0
2009-11-11,18.485,18.501,18.253,18.477,33639,0
2009-11-12,18.485,18.501,18.336,18.379,30038,0
2009-11-13,18.531,18.531,18.221,18.323,23672,0
2009-11-16,18.303,18.82,18.303,18.642,74843,0
2009-11-17,18.221,18.485,18.221,18.447,71735,0
2009-11-18,18.441,18.524,18.331,18.351,27770,0
2009-11-19,18.37,18.52,18.181,18.242,24571,0
2009-11-20,18.152,18.268,18.098,18.145,28052,0
2009-11-23,17.982,17.982,17.507,17.596,162131,0
2009-11-24,17.589,17.589,17.14,17.589,109118,0
2009-11-25,17.473,17.894,17.445,17.881,75660,0
2009-11-27,17.161,17.617,17.14,17.55,17310,0
2009-11-30,17.414,17.636,17.175,17.631,105952,0
2009-12-01,17.617,17.8,17.489,17.622,69642,0
2009-12-02,17.665,17.902,17.14,17.772,61875,0
2009-12-03,17.649,17.739,17.481,17.481,67427,0
2009-12-04,17.575,17.751,17.42,17.745,59928,0
2009-12-07,17.622,17.725,17.495,17.725,42456,0
2009-12-08,17.642,17.678,17.42,17.568,34898,0
2009-12-09,17.55,17.759,17.378,17.696,68032,0
2009-12-10,17.807,18.106,17.739,17.739,67062,0
2009-12-11,17.915,18.152,17.8,18.152,49086,0
2009-12-14,18.221,18.253,17.825,18.005,77638,0
2009-12-15,18.268,18.778,18.024,18.696,138951,0
2009-12-16,18.941,19.967,18.73,19.483,193125,0
2009-12-17,19.526,19.675,18.881,18.926,125408,0
2009-12-18,19.009,19.568,17.705,17.705,325712,0
2009-12-21,17.956,18.576,17.915,18.501,140510,0
2009-12-22,18.71,19.036,18.654,18.716,121711,0
2009-12-23,18.854,18.873,18.642,18.778,58248,0
2009-12-24,18.954,18.982,18.799,18.915,51775,0
2009-12-28,19.016,19.287,18.893,19.188,98540,0
2009-12-29,18.86,18.975,18.469,18.524,74424,0
2009-12-30,18.685,18.948,18.685,18.926,47110,0
2009-12-31,18.887,18.893,18.751,18.805,39312,0
2010-01-04,19.266,19.266,18.751,18.82,54641,0
2010-01-05,18.751,18.825,18.624,18.724,45743,0
2010-01-06,18.792,18.82,18.477,18.485,76195,0
2010-01-07,18.477,18.785,18.343,18.778,46146,0
2010-01-08,18.738,18.915,18.716,18.812,37849,0
2010-01-11,18.751,19.029,18.751,18.926,58514,0
2010-01-12,19.09,19.09,18.921,18.97,63179,0
2010-01-13,18.846,19.09,18.846,19.044,46778,0
2010-01-14,18.954,19.001,18.757,18.846,67446,0
2010-01-15,18.873,19.151,18.792,19.029,250441,0
2010-01-19,19.024,19.49,19.024,19.26,71373,0
2010-01-20,19.304,19.37,18.954,19.357,36412,0
2010-01-21,19.531,19.621,19.084,19.118,61528,0
2010-01-22,19.024,19.254,18.751,18.792,69795,0
2010-01-25,18.941,19.226,18.82,18.941,46111,0
2010-01-26,19.063,19.205,18.873,18.982,48775,0
2010-01-27,18.778,19.125,18.778,19.036,47456,0
2010-01-28,19.199,19.199,18.343,18.703,85200,0
2010-01-29,18.73,18.854,18.37,18.405,40717,0
2010-02-01,18.616,18.616,18.41,18.469,71018,0
2010-02-02,18.616,18.616,18.447,18.616,36221,0
2010-02-03,18.531,18.569,18.343,18.343,46191,0
2010-02-04,18.343,18.432,18.037,18.06,52017,0
2010-02-05,18.181,18.181,17.562,17.787,101374,0
2010-02-08,17.739,18.06,17.739,17.921,58334,0
2010-02-09,18.011,18.121,17.678,17.887,53410,0
2010-02-10,17.99,18.113,17.562,17.568,83728,0
2010-02-11,17.562,17.665,17.414,17.473,123321,0
2010-02-12,17.611,17.611,16.773,16.985,192830,0
2010-02-16,17.311,17.311,17.039,17.132,119207,0
2010-02-17,17.17,17.277,16.985,17.216,116567,0
2010-02-18,17.331,17.384,17.17,17.243,119669,0
2010-02-19,17.372,17.445,17.188,17.353,84816,0
2010-02-22,17.353,17.556,17.353,17.481,98934,0
2010-02-23,17.581,17.604,17.398,17.44,68186,0
2010-02-24,17.527,17.622,17.398,17.527,50137,0
2010-02-25,17.46,17.534,17.238,17.507,193623,0
2010-02-26,17.527,17.556,17.384,17.527,47758,0
2010-03-01,17.495,17.611,17.46,17.543,136373,0
2010-03-02,17.705,18.016,17.636,18.016,169520,0
2010-03-03,18.092,18.331,18.092,18.139,98545,0
2010-03-04,18.092,18.159,17.807,18.03,79559,0
2010-03-05,18.188,18.221,17.915,18.2,63140,0
2010-03-08,18.134,18.229,18.084,18.221,41462,0
2010-03-09,18.044,18.423,17.99,18.41,57025,0
2010-03-10,18.29,18.995,18.29,18.926,113241,0
2010-03-11,18.778,19.281,18.685,19.272,98416,0
2010-03-12,19.26,19.266,19.024,19.157,46430,0
2010-03-15,19.09,19.304,18.975,19.111,118929,0
2010-03-16,19.287,19.287,19.09,19.144,50605,0
2010-03-17,19.25,19.599,19.25,19.476,49448,0
2010-03-18,19.599,19.599,19.382,19.537,88015,0
2010-03-19,19.614,20.274,19.476,20.274,148763,0
2010-03-22,19.947,20.375,19.939,20.267,120339,0
2010-03-23,20.375,20.435,20.211,20.429,65457,0
2010-03-24,20.442,20.457,20.253,20.329,51662,0
2010-03-25,20.314,20.415,20.28,20.285,61163,0
2010-03-26,20.476,20.476,20.055,20.122,81777,0
2010-03-29,20.068,20.231,19.791,20.165,78105,0
2010-03-30,20.09,20.599,20.09,20.599,118732,0
2010-03-31,20.22,20.551,19.775,19.96,151908,0
2010-04-01,20,20,19.417,19.498,84833,0
2010-04-05,19.417,19.899,19.37,19.831,86604,0
2010-04-06,19.919,19.919,19.645,19.845,36971,0
2010-04-07,19.818,19.818,19.498,19.614,32624,0
2010-04-08,19.763,19.763,19.309,19.452,61944,0
2010-04-09,19.396,19.63,19.281,19.581,56376,0
2010-04-12,19.621,20.158,19.621,20.15,67384,0
2010-04-13,20.253,20.307,20.084,20.28,43043,0
2010-04-14,20.334,20.429,20.206,20.415,45549,0
2010-04-15,20.587,21.013,20.382,20.994,191430,0
2010-04-16,21.062,21.062,20.491,20.796,144058,0
2010-04-19,20.681,20.781,20.511,20.763,52839,0
2010-04-20,20.883,20.883,20.581,20.696,68466,0
2010-04-21,20.599,20.905,20.544,20.883,55040,0
2010-04-22,20.878,20.937,20.592,20.92,36303,0
2010-04-23,20.763,20.908,20.751,20.873,24268,0
2010-04-26,20.719,20.92,20.603,20.789,41306,0
2010-04-27,20.883,20.883,20.45,20.511,56152,0
2010-04-28,20.688,20.696,20.334,20.557,29155,0
2010-04-29,19.878,20.883,19.675,20.789,29409,0
2010-04-30,20.889,21.013,20.871,20.911,38339,0
2010-05-03,20.789,21.028,20.665,20.878,44333,0
2010-05-04,20.619,20.696,20.389,20.572,27951,0
2010-05-05,20.353,20.465,20.022,20.115,39692,0
2010-05-06,19.872,21.062,19.295,19.682,126558,0
2010-05-07,19.349,19.858,19.024,19.194,61485,0
2010-05-10,19.614,20.367,19.614,20.176,88352,0
2010-05-11,20.042,20.084,19.621,19.703,81078,0
2010-05-12,19.703,19.926,19.645,19.697,49379,0
2010-05-13,19.667,19.667,19.531,19.653,45859,0
2010-05-14,19.703,19.703,19.157,19.653,54369,0
2010-05-17,19.703,19.885,19.445,19.645,39475,0
2010-05-18,19.586,19.885,19.49,19.599,85883,0
2010-05-19,19.577,19.599,19.036,19.234,28980,0
2010-05-20,19.024,19.111,18.69,18.69,130764,0
2010-05-21,18.881,19.016,18.078,18.581,117197,0
2010-05-24,18.73,19.242,18.391,18.915,61528,0
2010-05-25,18.71,19.763,18.379,18.685,51369,0
2010-05-26,19.024,19.287,18.52,18.751,33776,0
2010-05-27,19.024,19.357,18.77,19.342,39544,0
2010-05-28,19.151,19.543,19.036,19.036,36150,0
2010-06-01,18.954,19.531,18.954,19.234,84421,0
2010-06-02,19.272,19.272,18.846,19.024,26797,0
2010-06-03,18.962,19.226,18.751,18.941,49828,0
2010-06-04,18.356,18.703,18.356,18.509,47124,0
2010-06-07,18.139,18.669,18.078,18.531,95893,0
2010-06-08,18.356,19.18,18.188,19.172,69101,0
2010-06-09,19.26,19.304,18.921,19.024,64336,0
2010-06-10,19.063,19.531,18.941,19.423,58574,0
2010-06-11,19.43,19.77,19.132,19.396,42319,0
2010-06-14,19.465,19.939,19.363,19.37,55808,0
2010-06-15,19.703,20.061,19.363,19.96,64853,0
2010-06-16,20.11,20.11,19.703,19.763,65076,0
2010-06-17,19.77,19.885,19.396,19.757,49429,0
2010-06-18,19.872,19.878,19.363,19.363,56830,0
2010-06-21,19.382,19.559,19.132,19.172,89457,0
2010-06-22,19.09,19.118,18.799,19.016,111870,0
2010-06-23,19.024,19.024,18.854,18.9,34539,0
2010-06-24,18.854,19.024,18.69,18.866,52575,0
2010-06-25,19.194,19.194,18.69,19.009,58120,0
2010-06-28,18.832,19.024,18.69,18.921,55154,0
2010-06-29,18.839,19.024,18.555,18.82,52446,0
2010-06-30,19.025,19.025,18.745,18.779,44480,0
2010-07-01,18.616,18.662,18.176,18.385,55253,0
2010-07-02,18.531,18.778,18.477,18.696,39232,0
2010-07-06,18.751,18.751,17.998,18.379,64112,0
2010-07-07,18.385,18.515,18.044,18.515,72860,0
2010-07-08,18.654,18.97,18.555,18.941,53602,0
2010-07-09,18.765,19.016,18.685,19.016,92347,0
2010-07-12,19.024,19.024,18.954,19.009,45888,0
2010-07-13,19.024,19.334,18.995,19.281,74498,0
2010-07-14,19.144,19.342,19.118,19.342,39229,0
2010-07-15,19.838,20.176,19.811,20.171,112729,0
2010-07-16,20.15,20.176,19.287,19.37,62214,0
2010-07-19,19.43,19.559,19.212,19.452,28119,0
2010-07-20,19.452,19.845,19.417,19.845,40580,0
2010-07-21,19.775,19.784,19.417,19.423,22415,0
2010-07-22,19.729,19.864,19.559,19.714,17408,0
2010-07-23,19.736,19.811,19.403,19.798,27692,0
2010-07-26,19.591,19.987,19.568,19.987,33536,0
2010-07-27,20.11,20.122,19.757,19.926,45260,0
2010-07-28,19.858,20.103,19.722,19.763,28268,0
2010-07-29,20.007,20.097,19.581,19.675,28849,0
2010-07-30,19.423,20.719,19.357,20.719,117888,0
2010-08-02,20.823,20.823,20.097,20.551,57744,0
2010-08-03,20.382,20.719,20.322,20.465,46774,0
2010-08-04,20.642,20.719,20.298,20.719,38466,0
2010-08-05,20.389,20.966,20.389,20.665,34305,0
2010-08-06,20.551,20.911,20.544,20.708,25098,0
2010-08-09,20.789,20.823,20.484,20.823,37328,0
2010-08-10,20.572,20.572,20.245,20.28,46565,0
2010-08-11,20.245,20.245,19.824,19.858,38125,0
2010-08-12,19.703,19.893,19.465,19.804,42690,0
2010-08-13,19.703,19.987,19.25,19.599,78432,0
2010-08-16,19.568,19.697,19.357,19.568,25368,0
2010-08-17,19.804,19.804,19.476,19.568,62226,0
2010-08-18,19.472,19.667,19.411,19.537,59809,0
2010-08-19,19.43,19.543,19.234,19.272,41963,0
2010-08-20,19.254,19.483,19.157,19.43,36856,0
2010-08-23,19.591,19.77,19.326,19.326,33644,0
2010-08-24,19.194,19.77,19.194,19.531,46734,0
2010-08-25,19.363,19.506,19.188,19.445,40286,0
2010-08-26,19.43,19.498,19.157,19.281,38647,0
2010-08-27,19.226,19.349,19.151,19.309,57961,0
2010-08-30,19.212,19.334,19.164,19.219,46976,0
2010-08-31,19.021,19.524,18.929,19.226,73036,0
2010-09-01,19.103,19.645,19.103,19.375,101033,0
2010-09-02,19.281,19.645,19.281,19.403,52525,0
2010-09-03,19.531,19.605,19.266,19.452,81044,0
2010-09-07,19.581,19.893,19.125,19.144,192047,0
2010-09-08,19.342,19.363,19.157,19.172,74488,0
2010-09-09,19.363,19.363,19.09,19.151,66887,0
2010-09-10,19.024,19.537,19.024,19.411,105863,0
2010-09-13,19.526,19.691,19.287,19.476,62676,0
2010-09-14,19.363,19.614,19.266,19.39,59210,0
2010-09-15,19.321,19.321,19.055,19.111,73117,0
2010-09-16,19.157,19.363,19.09,19.205,40865,0
2010-09-17,19.483,19.526,19.219,19.309,62893,0
2010-09-20,19.637,19.744,19.483,19.643,86221,0
2010-09-21,19.667,19.878,19.667,19.77,74871,0
2010-09-22,19.77,20.211,19.77,20.055,141374,0
2010-09-23,20.298,20.298,20.022,20.022,130181,0
2010-09-24,20.362,20.484,19.995,20.007,153283,0
2010-09-27,20.09,20.09,19.791,19.804,220618,0
2010-09-28,19.537,19.691,19.37,19.43,130457,0
2010-09-29,19.472,19.472,19.326,19.334,89708,0
2010-09-30,19.336,19.723,19.15,19.667,112352,0
2010-10-01,19.77,19.872,19.586,19.708,73508,0
2010-10-04,19.824,19.872,19.621,19.645,84597,0
2010-10-05,19.872,19.995,19.653,19.885,123666,0
2010-10-06,19.939,20.28,19.831,20.171,101435,0
2010-10-07,20.129,20.362,20.09,20.322,69986,0
2010-10-08,20.347,20.442,20.198,20.408,62677,0
2010-10-11,20.382,20.429,20.171,20.362,74946,0
2010-10-12,20.415,20.476,20.09,20.236,102431,0
2010-10-13,20.176,20.484,20.11,20.382,76895,0
2010-10-14,20.285,21.062,20.171,20.329,150934,0
2010-10-15,20.531,20.673,20.382,20.527,88186,0
2010-10-18,20.653,20.653,20.236,20.347,87407,0
2010-10-19,20.415,20.713,20.389,20.688,145360,0
2010-10-20,20.719,21.265,20.719,21.169,144619,0
2010-10-21,21.062,21.327,20.951,21.068,122768,0
2010-10-22,21.161,21.161,20.688,20.817,114931,0
2010-10-25,21.062,21.137,20.823,20.925,177403,0
2010-10-26,20.925,20.925,20.756,20.817,102435,0
2010-10-27,20.796,20.986,20.688,20.959,65336,0
2010-10-28,21.13,21.13,20.92,21.021,91041,0
2010-10-29,21.064,21.196,21.064,21.139,61228,0
2010-11-01,21.184,21.653,21.13,21.646,155150,0
2010-11-02,21.964,21.964,21.352,21.577,94547,0
2010-11-03,21.887,21.887,21.196,21.333,125264,0
2010-11-04,23.078,23.078,21.161,21.475,146539,0
2010-11-05,21.456,21.727,21.347,21.653,90894,0
2010-11-08,21.739,21.746,21.55,21.715,106786,0
2010-11-09,21.857,21.964,21.333,21.359,80348,0
2010-11-10,21.434,21.434,21.161,21.327,57131,0
2010-11-11,21.211,21.217,20.925,21.137,73615,0
2010-11-12,21.075,21.141,20.933,21.062,66832,0
2010-11-15,21.387,21.387,20.994,21.021,142988,0
2010-11-16,20.951,21.048,20.484,20.648,132124,0
2010-11-17,20.648,20.648,20.171,20.45,155222,0
2010-11-18,20.581,20.653,20.245,20.465,153919,0
2010-11-19,20.45,20.511,20.274,20.347,63522,0
2010-11-22,20.415,20.415,20.28,20.375,117852,0
2010-11-23,20.307,20.382,20.211,20.236,113127,0
2010-11-24,20.367,20.375,20.158,20.183,91398,0
2010-11-26,20.171,20.183,20.084,20.129,29388,0
2010-11-29,20.11,20.176,20.042,20.122,64479,0
2010-11-30,19.992,20.136,19.963,20.109,90234,0
2010-12-01,20.211,20.236,20.075,20.145,90737,0
2010-12-02,20.165,20.334,20.11,20.329,105087,0
2010-12-03,20.285,20.307,20.115,20.206,63097,0
2010-12-06,20.206,20.22,20.115,20.171,77306,0
2010-12-07,20.267,20.329,20.11,20.206,127369,0
2010-12-08,20.236,20.285,20.122,20.198,88476,0
2010-12-09,20.198,20.329,20.176,20.329,95057,0
2010-12-10,20.339,20.469,20.322,20.442,104788,0
2010-12-13,20.531,20.634,20.408,20.634,263559,0
2010-12-14,20.634,20.696,20.592,20.653,134719,0
2010-12-15,20.619,20.703,20.599,20.619,115104,0
2010-12-16,20.642,20.673,20.619,20.665,96955,0
2010-12-17,20.817,20.817,20.587,20.587,135359,0
2010-12-20,20.619,20.703,20.531,20.587,97648,0
2010-12-21,20.611,20.727,20.587,20.696,126988,0
2010-12-22,20.696,20.871,20.657,20.871,107543,0
2010-12-23,20.973,21.203,20.945,21.101,136527,0
2010-12-27,21.13,21.857,21.075,21.667,116562,0
2010-12-28,21.91,22.041,21.285,21.427,116912,0
2010-12-29,21.167,21.167,20.886,21.041,106931,0
2010-12-30,20.917,21.223,20.917,21.194,60353,0
2010-12-31,21.054,21.29,21.054,21.253,59652,0
2011-01-03,21.256,21.372,20.883,21.048,190038,0
2011-01-04,21.028,21.062,20.789,20.851,74737,0
2011-01-05,20.878,20.878,20.519,20.599,108412,0
2011-01-06,20.642,20.657,20.367,20.544,137190,0
2011-01-07,20.537,20.537,20.211,20.28,129280,0
2011-01-10,20.314,20.382,20.226,20.334,82016,0
2011-01-11,20.261,20.401,20.261,20.353,131075,0
2011-01-12,20.382,20.634,20.28,20.401,178774,0
2011-01-13,20.511,20.811,20.511,20.789,66431,0
2011-01-14,20.878,21.38,20.681,20.994,130300,0
2011-01-18,21.223,21.285,21.101,21.169,85517,0
2011-01-19,21.217,21.333,20.973,20.999,71845,0
2011-01-20,20.898,21.155,20.898,20.994,74903,0
2011-01-21,21.13,21.47,21.082,21.196,47260,0
2011-01-24,21.161,21.475,21.161,21.387,47219,0
2011-01-25,21.592,21.623,21.298,21.515,58460,0
2011-01-26,21.623,21.739,21.333,21.732,59345,0
2011-01-27,21.676,21.739,21.47,21.623,24040,0
2011-01-28,21.739,21.739,21.087,21.292,87654,0
2011-01-31,21.298,21.908,21.298,21.908,121101,0
2011-02-01,21.91,21.91,21.739,21.8,71611,0
2011-02-02,21.794,21.902,21.541,21.746,42430,0
2011-02-03,21.732,21.732,21.569,21.631,34911,0
2011-02-04,21.639,21.816,21.427,21.524,46300,0
2011-02-07,21.47,21.87,21.47,21.715,41803,0
2011-02-08,21.8,22.004,21.617,21.925,38946,0
2011-02-09,21.932,22.004,21.659,21.809,37608,0
2011-02-10,21.755,21.997,21.739,21.863,47032,0
2011-02-11,21.918,22.088,21.91,22.011,61433,0
2011-02-14,21.932,22.181,21.475,21.786,103921,0
2011-02-15,21.78,22.047,21.639,21.8,66836,0
2011-02-16,21.816,22.387,21.809,22.359,78810,0
2011-02-18,22.148,22.487,22.148,22.42,45171,0
2011-02-22,22.216,22.487,22.011,22.27,115473,0
2011-02-23,22.181,22.432,22.011,22.258,78772,0
2011-02-24,22.079,22.332,21.841,22.283,77439,0
2011-02-25,22.297,22.907,22.297,22.852,105320,0
2011-02-28,22.894,23.159,22.591,23.046,126914,0
2011-03-01,23.042,23.436,23.042,23.092,56423,0
2011-03-02,23.092,23.106,22.808,22.974,45874,0
2011-03-03,23.065,23.326,22.961,22.974,73053,0
2011-03-04,22.952,23.131,22.896,23.017,47794,0
2011-03-07,23.066,23.161,22.766,22.904,53392,0
2011-03-08,22.847,23.302,22.847,23.216,81656,0
2011-03-09,23.173,23.451,23.044,23.181,61443,0
2011-03-10,23.065,23.186,22.83,22.901,65323,0
2011-03-11,22.961,23.186,22.657,22.974,54504,0
2011-03-14,22.904,23.355,22.904,23.208,57447,0
2011-03-15,23.12,23.566,22.828,23.451,78319,0
2011-03-16,23.65,23.778,22.936,22.952,89609,0
2011-03-17,22.974,23.492,22.974,23.229,75655,0
2011-03-18,23.429,24.047,23.381,23.656,132702,0
2011-03-21,24.153,24.284,23.875,24.153,57443,0
2011-03-22,24.125,24.248,23.945,24.008,40885,0
2011-03-23,24.054,24.655,23.98,24.655,58697,0
2011-03-24,24.663,25.702,24.517,25.44,208654,0
2011-03-25,25.44,25.82,24.965,24.972,203524,0
2011-03-28,24.828,25.413,24.828,25.109,196941,0
2011-03-29,25.005,25.256,24.546,24.958,137327,0
2011-03-30,24.821,25.083,24.813,25.012,95207,0
2011-03-31,24.982,25.051,24.326,24.591,105849,0
2011-04-01,24.702,25.145,24.696,25.012,80844,0
2011-04-04,25.042,25.137,24.972,25.012,45199,0
2011-04-05,24.95,25.103,24.732,24.834,95604,0
2011-04-06,24.958,25.005,24.766,24.882,43540,0
2011-04-07,24.834,24.918,24.724,24.855,40169,0
2011-04-08,24.739,24.795,24.456,24.497,42363,0
2011-04-11,24.538,24.566,24.222,24.291,40539,0
2011-04-12,24.235,24.504,23.975,24.086,83828,0
2011-04-13,24.235,24.235,23.937,24.166,50620,0
2011-04-14,24.194,24.256,23.991,24.209,35052,0
2011-04-15,24.352,24.709,24.248,24.709,61398,0
2011-04-18,24.801,24.801,24.091,24.67,59155,0
2011-04-19,24.647,24.647,24.291,24.36,29652,0
2011-04-20,24.517,24.987,24.291,24.958,115300,0
2011-04-21,24.882,24.882,24.406,24.428,75273,0
2011-04-25,24.559,24.559,24.109,24.214,59523,0
2011-04-26,24.269,24.559,24.269,24.372,87516,0
2011-04-27,24.511,24.696,24.379,24.608,65517,0
2011-04-28,24.434,24.614,24.303,24.469,54321,0
2011-04-29,24.363,24.765,24.363,24.706,48011,0
2011-05-02,24.903,24.903,24.469,24.469,32378,0
2011-05-03,24.469,24.759,24.297,24.45,34554,0
2011-05-04,24.402,24.676,24.394,24.406,46050,0
2011-05-05,24.422,24.696,24.422,24.428,53322,0
2011-05-06,24.559,24.696,24.497,24.64,34758,0
2011-05-09,24.524,24.683,24.461,24.683,37479,0
2011-05-10,24.49,24.926,24.49,24.834,46215,0
2011-05-11,25.012,25.042,24.696,24.732,47562,0
2011-05-12,24.795,25.027,24.628,24.732,74809,0
2011-05-13,24.981,24.981,24.456,24.676,56922,0
2011-05-16,24.67,24.771,24.538,24.634,57399,0
2011-05-17,24.634,24.752,24.324,24.406,57118,0
2011-05-18,24.406,24.821,24.406,24.786,54489,0
2011-05-19,24.992,25.145,24.807,25.042,46904,0
2011-05-20,25.137,25.262,24.807,25.137,34628,0
2011-05-23,24.663,25.145,24.663,25.048,54586,0
2011-05-24,25.035,25.062,24.855,24.965,40477,0
2011-05-25,25,25.256,24.95,25.074,33913,0
2011-05-26,25.46,25.647,24.987,25.518,75186,0
2011-05-27,25.49,26.171,25.49,25.997,55006,0
2011-05-31,26.051,26.59,25.896,26.412,239936,0
2011-06-01,26.233,26.426,25.997,26.26,68193,0
2011-06-02,26.26,26.303,26.075,26.252,90011,0
2011-06-03,26.047,26.047,25.152,25.46,97286,0
2011-06-06,25.393,25.49,25.323,25.44,50751,0
2011-06-07,25.49,25.868,25.49,25.832,57103,0
2011-06-08,25.651,25.874,25.575,25.743,33790,0
2011-06-09,25.693,25.966,25.569,25.755,33968,0
2011-06-10,25.546,25.736,24.875,24.952,102828,0
2011-06-13,24.95,25.428,24.932,25.172,49875,0
2011-06-14,25.591,25.715,25.358,25.475,64673,0
2011-06-15,25.227,25.51,25.145,25.207,49771,0
2011-06-16,25.156,25.49,25.141,25.197,48684,0
2011-06-17,25.371,25.56,25.218,25.428,55658,0
2011-06-20,25.601,26.866,25.601,26.662,172508,0
2011-06-21,27.005,27.368,26.733,26.956,118255,0
2011-06-22,27.028,27.453,26.334,26.725,106802,0
2011-06-23,26.629,27.041,26.245,26.811,117141,0
2011-06-24,27.054,27.446,26.921,27.298,71337,0
2011-06-27,27.453,28.807,27.383,27.926,191456,0
2011-06-28,28.478,28.478,27.273,27.696,98292,0
2011-06-29,28.18,28.55,27.328,27.866,109507,0
2011-06-30,28.26,28.806,27.707,28.281,123742,0
2011-07-01,28.135,28.737,27.821,28.198,111719,0
2011-07-05,27.933,28.198,27.704,27.789,94128,0
2011-07-06,27.795,28.053,27.62,28.025,64722,0
2011-07-07,27.866,28.354,27.866,28.011,63296,0
2011-07-08,27.915,28.276,27.866,28.06,56578,0
2011-07-11,27.62,28.06,27.508,27.696,50828,0
2011-07-12,27.538,28.04,27.481,27.802,88323,0
2011-07-13,27.851,27.933,27.586,27.739,49692,0
2011-07-14,27.915,28.46,27.6,27.885,164317,0
2011-07-15,28.46,28.633,27.758,28.284,143646,0
2011-07-18,28.424,28.424,27.775,28.132,152337,0
2011-07-19,28.396,28.424,27.926,28.236,79798,0
2011-07-20,28.227,28.96,28.08,28.864,244015,0
2011-07-21,28.933,29.834,28.794,29.288,205666,0
2011-07-22,29.288,29.611,28.269,28.927,110496,0
2011-07-25,28.709,29.463,28.018,28.124,351357,0
2011-07-26,28.197,28.284,27.795,27.943,57066,0
2011-07-27,27.758,28.249,26.937,27.097,109169,0
2011-07-28,27.105,27.677,26.887,26.943,60813,0
2011-07-29,26.882,26.995,25.526,26.773,168229,0
2011-08-01,27.383,27.632,26.887,26.916,80675,0
2011-08-02,26.882,27.127,26.378,26.442,98133,0
2011-08-03,26.399,26.992,26.25,26.818,77265,0
2011-08-04,26.74,27.487,25.141,25.254,243564,0
2011-08-05,25.448,25.524,24.094,25.001,216336,0
2011-08-08,24.443,25.094,22.997,23.053,303243,0
2011-08-09,23.396,25.841,22.878,25.569,254586,0
2011-08-10,24.284,25.832,24.284,25.448,94937,0
2011-08-11,25.322,27.235,25.183,26.406,158641,0
2011-08-12,26.725,27.173,26.286,27.124,125650,0
2011-08-15,27.005,27.411,26.844,27.173,63871,0
2011-08-16,27.173,27.377,26.482,26.482,102656,0
2011-08-17,26.551,27.926,26.551,27.487,80910,0
2011-08-18,27.118,27.586,26.286,26.992,90303,0
2011-08-19,27.279,27.279,26.286,26.378,75626,0
2011-08-22,26.937,27.522,26.474,26.622,82315,0
2011-08-23,26.852,27.279,26.622,27.186,43366,0
2011-08-24,27.305,27.87,26.971,27.682,43781,0
2011-08-25,27.899,27.899,26.984,27.466,54490,0
2011-08-26,27.377,28.339,26.852,27.923,102668,0
2011-08-29,28.194,28.96,28.18,28.533,86586,0
2011-08-30,28.227,28.662,27.933,28.556,94787,0
2011-08-31,28.633,29.22,28.324,28.575,129775,0
2011-09-01,28.381,28.662,27.632,27.641,50578,0
2011-09-02,27.169,27.787,26.924,27.148,97548,0
2011-09-06,26.372,27.135,26.372,27.135,131413,0
2011-09-07,27.63,27.654,26.938,27.37,71568,0
2011-09-08,27.455,27.49,26.966,27.249,59752,0
2011-09-09,27.142,27.142,26.285,26.597,78243,0
2011-09-12,26.462,27.383,26.462,26.782,93194,0
2011-09-13,26.852,27.235,26.544,26.804,95800,0
2011-09-14,26.921,27.403,26.662,27.097,34797,0
2011-09-15,27.255,27.453,26.873,27.062,76058,0
2011-09-16,27.397,27.405,26.795,27.142,50460,0
2011-09-19,26.629,27.411,26.378,27.062,62148,0
2011-09-20,27.058,27.397,26.826,27.142,72074,0
2011-09-21,27.045,27.63,26.98,27.064,66765,0
2011-09-22,26.781,26.895,26.391,26.844,87776,0
2011-09-23,26.675,27.178,26.087,27.142,125372,0
2011-09-26,27.121,27.121,26.548,26.716,35349,0
2011-09-27,27.064,27.517,26.576,26.826,79458,0
2011-09-28,26.888,27.071,26.357,26.428,55598,0
2011-09-29,26.859,26.895,25.868,26.349,102639,0
2011-09-30,26.164,26.271,25.82,25.82,106634,0
2011-10-03,25.825,26.349,25.116,25.202,113862,0
2011-10-04,25.009,25.097,24.45,25.009,109558,0
2011-10-05,25.009,26.045,24.881,26.009,109269,0
2011-10-06,26.129,26.456,25.717,26.2,47648,0
2011-10-07,26.165,26.428,25.803,25.803,35500,0
2011-10-10,25.874,26.818,25.84,26.584,43364,0
2011-10-11,27.045,27.121,26.227,26.951,66914,0
2011-10-12,27.142,27.675,27.121,27.639,50100,0
2011-10-13,27.397,27.59,27.037,27.349,26311,0
2011-10-14,27.639,27.993,27.127,27.986,58569,0
2011-10-17,27.993,28.077,27.484,27.815,58009,0
2011-10-18,27.767,28.077,27.767,28.072,35031,0
2011-10-19,27.924,27.958,27.447,27.504,41851,0
2011-10-20,27.397,27.845,27.015,27.845,24611,0
2011-10-21,28.107,28.107,27.809,28.029,31150,0
2011-10-24,28.18,28.602,27.815,28.39,46888,0
2011-10-25,28.375,28.526,27.511,27.917,77987,0
2011-10-26,28.186,29.616,27.872,28.737,117769,0
2011-10-27,28.844,29.667,28.624,29.267,106623,0
2011-10-28,29.434,29.434,28.609,28.759,90348,0
2011-10-31,28.407,28.668,28.35,28.35,46107,0
2011-11-01,27.886,27.924,27.064,27.356,87017,0
2011-11-02,28.072,29.363,28.072,29.233,98328,0
2011-11-03,29.233,29.28,28.602,29.005,51813,0
2011-11-04,29.114,29.114,27.62,28.08,84025,0
2011-11-07,28.085,29.402,28.085,28.887,69004,0
2011-11-08,28.887,29.402,28.702,29.217,68939,0
2011-11-09,28.702,28.879,27.993,28.375,29384,0
2011-11-10,28.568,28.631,28.192,28.236,21196,0
2011-11-11,28.538,29.101,28.348,28.638,32276,0
2011-11-14,28.244,28.83,28.244,28.717,57749,0
2011-11-15,28.887,28.924,28.171,28.787,85285,0
2011-11-16,28.44,28.574,28.22,28.411,41588,0
2011-11-17,28.49,28.49,28.205,28.326,53338,0
2011-11-18,28.18,28.561,28.18,28.318,29895,0
2011-11-21,28.064,28.244,27.852,28.129,39202,0
2011-11-22,28.093,28.276,27.639,27.647,49525,0
2011-11-23,27.639,27.675,27.095,27.114,38156,0
2011-11-25,27.001,27.421,26.93,27.384,19075,0
2011-11-28,28.348,28.348,27.095,27.349,88544,0
2011-11-29,27.598,27.845,26.584,27.228,135390,0
2011-11-30,28.074,28.11,27.629,27.986,49710,0
2011-12-01,27.647,27.958,27.413,27.605,45099,0
2011-12-02,27.917,27.981,27.567,27.789,39239,0
2011-12-05,28.236,28.236,27.872,28.029,38695,0
2011-12-06,28.137,28.547,27.845,28.547,66475,0
2011-12-07,28.705,29.4,28.41,29.351,80246,0
2011-12-08,29,30.104,28.82,29.457,172126,0
2011-12-09,29.976,30.083,29.538,30.025,52754,0
2011-12-12,30.071,30.071,29.434,29.765,68079,0
2011-12-13,29.631,29.759,29.105,29.482,35337,0
2011-12-14,29.475,29.502,28.602,29.036,82078,0
2011-12-15,29.105,29.815,28.781,29.765,86018,0
2011-12-16,29.51,29.732,28.621,29.51,78308,0
2011-12-19,29.553,29.553,29.225,29.383,35551,0
2011-12-20,29.457,30.018,29.416,29.839,62047,0
2011-12-21,29.74,30.012,29.697,29.96,34880,0
2011-12-22,29.831,30.793,29.697,30.65,149074,0
2011-12-23,30.72,31.533,30.715,31.368,89469,0
2011-12-27,31.218,31.683,31.037,31.424,82715,0
2011-12-28,31.223,31.561,30.951,31.089,51851,0
2011-12-29,30.966,31.124,29.45,29.716,104769,0
2011-12-30,29.753,29.955,29.385,29.385,35237,0
2012-01-03,29.659,30.155,29.632,29.896,77521,0
2012-01-04,29.861,30.406,29.681,30.406,69775,0
2012-01-05,30.119,30.636,29.732,30.277,101028,0
2012-01-06,30.38,30.457,30.183,30.2,47865,0
2012-01-09,30.183,30.406,29.81,29.896,48621,0
2012-01-10,30.305,30.436,30.012,30.162,37610,0
2012-01-11,30.24,30.65,29.948,30.528,48528,0
2012-01-12,30.83,31.353,30.443,31.353,68974,0
2012-01-13,31.44,31.51,31.109,31.475,70710,0
2012-01-17,31.583,31.583,29.789,30.257,89126,0
2012-01-18,29.976,30.371,29.948,30.277,44558,0
2012-01-19,30.331,30.802,30.07,30.412,40342,0
2012-01-20,30.486,30.514,30.298,30.323,25228,0
2012-01-23,30.393,30.592,30.07,30.213,47364,0
2012-01-24,30.323,30.42,29.948,30.314,37310,0
2012-01-25,30.07,30.478,30.07,30.347,25663,0
2012-01-26,30.305,30.866,30.257,30.866,57011,0
2012-01-27,30.873,31.083,30.443,30.751,33212,0
2012-01-30,30.751,30.751,30.266,30.347,40628,0
2012-01-31,30.462,30.507,30.079,30.468,49890,0
2012-02-01,30.507,31.037,30.331,31.017,98988,0
2012-02-02,31.153,31.403,31.045,31.376,48203,0
2012-02-03,31.403,32.653,31.218,31.886,119057,0
2012-02-06,31.886,32.108,31.153,31.41,59273,0
2012-02-07,31.41,31.424,30.514,31.148,69376,0
2012-02-08,31.353,31.87,31.181,31.763,49535,0
2012-02-09,31.928,32.013,31.527,31.689,44882,0
2012-02-10,31.728,31.863,31.229,31.85,53236,0
2012-02-13,32.358,32.775,31.971,32.225,60095,0
2012-02-14,31.979,32.875,31.951,32.676,74061,0
2012-02-15,32.573,33.364,32.516,32.567,67447,0
2012-02-16,32.768,32.79,32.299,32.63,42594,0
2012-02-17,32.711,32.711,32.029,32.35,37622,0
2012-02-21,32.841,35.46,32.372,34.454,231377,0
2012-02-22,33.737,34.189,33.12,33.401,94166,0
2012-02-23,33.514,33.916,32.739,33.243,114999,0
2012-02-24,33.422,33.98,33.243,33.751,76657,0
2012-02-27,33.658,34.06,33.055,33.838,69650,0
2012-02-28,33.674,33.858,33.377,33.401,67879,0
2012-02-29,33.524,33.782,32.927,33.266,77891,0
2012-03-01,33.294,33.385,32.446,32.516,99028,0
2012-03-02,32.519,32.752,32.307,32.519,48745,0
2012-03-05,32.516,32.976,32.299,32.875,80197,0
2012-03-06,32.767,32.976,32.165,32.293,122254,0
2012-03-07,32.216,32.432,32.074,32.293,74032,0
2012-03-08,32.657,34.067,32.563,33.856,73611,0
2012-03-09,33.878,34.002,33.041,33.486,55513,0
2012-03-12,33.401,33.686,33.047,33.27,53426,0
2012-03-13,33.243,33.723,33.105,33.585,59943,0
2012-03-14,33.56,33.73,33.126,33.205,49867,0
2012-03-15,33.537,33.608,33.163,33.302,50059,0
2012-03-16,33.283,33.369,33.034,33.085,83241,0
2012-03-19,33.179,33.364,33.055,33.191,90563,0
2012-03-20,33.021,33.298,32.949,32.963,56504,0
2012-03-21,33.225,33.31,32.904,33.233,59533,0
2012-03-22,33.021,33.341,33.021,33.283,42723,0
2012-03-23,33.233,35.172,33.233,35.172,104814,0
2012-03-26,35.07,35.41,34.095,35.164,104423,0
2012-03-27,35.674,35.674,33.747,33.812,114535,0
2012-03-28,33.747,34.059,33.471,33.863,60612,0
2012-03-29,33.863,33.928,33.457,33.697,48331,0
2012-03-30,33.928,33.928,33.501,33.798,46174,0
2012-04-02,33.928,34.416,33.718,34.167,60918,0
2012-04-03,34.03,34.416,33.849,34.095,50275,0
2012-04-04,33.972,34.154,33.421,33.747,51750,0
2012-04-05,33.718,34.03,33.586,33.849,42495,0
2012-04-09,33.601,33.828,33.494,33.688,25337,0
2012-04-10,33.718,33.718,32.825,32.867,62724,0
2012-04-11,33.034,33.209,32.899,33.066,55176,0
2012-04-12,33.078,33.937,33.071,33.619,50493,0
2012-04-13,33.769,34.139,33.399,33.92,53115,0
2012-04-16,34.147,34.851,33.928,34.721,63857,0
2012-04-17,35.076,35.156,33.994,34.401,66285,0
2012-04-18,34.234,34.553,34.023,34.089,28654,0
2012-04-19,34.197,34.655,34.117,34.27,36131,0
2012-04-20,34.278,34.445,34.197,34.401,24359,0
2012-04-23,34.147,34.474,33.783,34.126,49276,0
2012-04-24,34.263,34.263,33.791,33.959,53952,0
2012-04-25,34.104,34.104,33.783,34.03,47559,0
2012-04-26,34.051,34.372,33.863,34.263,32286,0
2012-04-27,34.437,34.468,33.907,34.343,54507,0
2012-04-30,34.154,34.365,34.002,34.227,45180,0
2012-05-01,34.35,34.35,33.783,33.812,49052,0
2012-05-02,33.783,34.109,33.769,33.812,42690,0
2012-05-03,33.835,34.742,33.835,34.539,66965,0
2012-05-04,34.481,34.799,34.023,34.147,44103,0
2012-05-07,33.726,34.19,33.435,33.841,54544,0
2012-05-08,33.638,33.849,32.738,33.021,106812,0
2012-05-09,32.782,33,32.556,32.693,154372,0
2012-05-10,32.673,32.925,32.403,32.591,50565,0
2012-05-11,32.409,32.991,32.409,32.742,29792,0
2012-05-14,32.358,32.358,31.314,31.437,144974,0
2012-05-15,30.723,32.274,28.814,32.172,434847,0
2012-05-16,32.172,32.397,32.003,32.062,38637,0
2012-05-17,31.632,31.756,31.336,31.336,34880,0
2012-05-18,31.371,31.559,30.545,30.775,62087,0
2012-05-21,30.616,30.856,30.275,30.775,292683,0
2012-05-22,30.788,31.675,30.788,31.612,116162,0
2012-05-23,31.408,31.805,31.306,31.639,90966,0
2012-05-24,31.714,32.182,31.574,32.157,60316,0
2012-05-25,32.332,32.679,32.249,32.511,66488,0
2012-05-29,32.599,33.239,32.315,33.058,91175,0
2012-05-30,32.84,33.174,32.629,32.917,75175,0
2012-05-31,32.846,33.601,32.541,33.108,120059,0
2012-06-01,32.664,32.742,32.332,32.549,32674,0
2012-06-04,32.556,32.679,31.465,31.605,52798,0
2012-06-05,31.524,32.015,31.45,31.868,59256,0
2012-06-06,32.074,32.289,32.039,32.201,22731,0
2012-06-07,32.531,32.811,32.157,32.347,54971,0
2012-06-08,32.458,32.613,32.114,32.428,32758,0
2012-06-11,32.773,32.917,32.191,32.731,66294,0
2012-06-12,32.883,33.034,32.345,32.832,63006,0
2012-06-13,32.651,33.349,32.474,33.136,73805,0
2012-06-14,33.31,33.421,33.058,33.383,51142,0
2012-06-15,33.391,33.422,32.87,33.193,79051,0
2012-06-18,32.809,33.13,32.673,33.085,86091,0
2012-06-19,33.142,33.233,32.949,33.13,45153,0
2012-06-20,33.13,33.195,32.722,32.899,24505,0
2012-06-21,32.826,33.01,32.132,32.71,57481,0
2012-06-22,32.71,33.92,32.377,33.591,70879,0
2012-06-25,33.436,33.76,33.384,33.481,41871,0
2012-06-26,33.546,33.827,33.43,33.503,45255,0
2012-06-27,33.466,33.862,32.978,33.121,44236,0
2012-06-28,33.09,33.515,32.958,33.216,33709,0
2012-06-29,34.363,34.363,33.623,33.862,47294,0
2012-07-02,34.053,34.392,33.841,34.283,31552,0
2012-07-03,34.091,34.283,33.907,34.112,29455,0
2012-07-05,34.018,34.187,33.686,33.841,48608,0
2012-07-06,33.738,34.187,33.694,33.987,70969,0
2012-07-09,34.245,34.245,33.708,33.841,26445,0
2012-07-10,34.296,34.296,33.708,33.834,38531,0
2012-07-11,34.112,34.23,33.694,34.024,57624,0
2012-07-12,34.313,34.313,33.673,33.804,36101,0
2012-07-13,34.062,34.378,33.634,34.024,40737,0
2012-07-16,34.201,34.547,33.657,34.525,101131,0
2012-07-17,34.784,34.902,33.92,34.504,61966,0
2012-07-18,34.62,34.803,33.862,34.194,44188,0
2012-07-19,34.062,34.4,33.855,34.04,36475,0
2012-07-20,34.268,34.408,33.841,33.841,38298,0
2012-07-23,33.7,34.21,33.583,33.9,48533,0
2012-07-24,34.128,34.128,33.232,33.834,53441,0
2012-07-25,33.87,34.223,33.628,33.628,26187,0
2012-07-26,33.929,34.201,33.694,33.938,26579,0
2012-07-27,34.128,34.151,33.51,33.767,57352,0
2012-07-30,33.907,34.429,33.657,33.841,35251,0
2012-07-31,33.966,34.392,33.841,33.974,50047,0
2012-08-01,34.084,34.775,33.862,34.445,38782,0
2012-08-02,34.488,34.732,34.157,34.577,70640,0
2012-08-03,34.936,34.936,34.254,34.584,54901,0
2012-08-06,34.687,34.945,34.415,34.886,50110,0
2012-08-07,34.796,34.796,31.952,33.987,263394,0
2012-08-08,33.841,34.577,33.657,34.053,40636,0
2012-08-09,34.003,34.57,34.003,34.35,32912,0
2012-08-10,34.187,34.254,33.716,33.959,22114,0
2012-08-13,33.804,34.151,33.804,33.953,40298,0
2012-08-14,34.283,34.283,33.878,34.003,51461,0
2012-08-15,33.938,34.187,33.841,33.886,73063,0
2012-08-16,33.841,34.04,33.841,33.841,51356,0
2012-08-17,33.841,34.171,33.841,34.135,38047,0
2012-08-20,34.024,34.533,33.929,34.327,44705,0
2012-08-21,34.318,34.921,34.296,34.437,50200,0
2012-08-22,34.355,34.791,34.106,34.665,37452,0
2012-08-23,34.796,34.834,34.304,34.525,30326,0
2012-08-24,34.612,34.936,34.468,34.57,21335,0
2012-08-27,34.775,34.87,34.033,34.151,36585,0
2012-08-28,34.194,34.577,33.996,34.033,33836,0
2012-08-29,34.011,34.201,33.953,33.979,29913,0
2012-08-30,33.953,34.415,33.841,33.878,36372,0
2012-08-31,33.886,34.076,33.673,33.862,99002,0
2012-09-04,33.775,33.855,33.105,33.35,81586,0
2012-09-05,33.473,33.591,33.032,33.032,70230,0
2012-09-06,33.304,33.304,33.037,33.134,42756,0
2012-09-07,33.134,33.172,32.738,32.847,42761,0
2012-09-10,32.627,32.627,31.854,32.124,134135,0
2012-09-11,32.283,32.421,31.818,32.024,130712,0
2012-09-12,31.914,32.71,31.914,32.613,166052,0
2012-09-13,32.516,33.51,32.516,33.451,135690,0
2012-09-14,33.487,36.408,33.487,35.57,240923,0
2012-09-17,35.864,36.327,35.253,36.12,161755,0
2012-09-18,36.12,37.571,35.893,37.129,238746,0
2012-09-19,36.87,38.918,36.784,38.474,187313,0
2012-09-20,38.255,39.44,37.885,38.983,169167,0
2012-09-21,39.175,39.616,38.387,39.191,107403,0
2012-09-24,39.027,39.027,38.262,38.999,80588,0
2012-09-25,38.96,39.352,38.681,39.234,78798,0
2012-09-26,39.079,39.108,36.416,37.268,95911,0
2012-09-27,37.151,37.844,36.71,37.562,123585,0
2012-09-28,37.443,37.705,35.663,36.512,308934,0
2012-10-01,36.156,37.259,34.232,35.894,2257911,0
2012-10-02,34.278,36.32,34.278,35.803,2454302,0
2012-10-03,35.828,38.003,35.768,37.333,3493501,0
2012-10-04,37.293,37.869,36.73,37.443,2164787,0
2012-10-05,37.482,38.742,37.31,38.227,951299,0
2012-10-08,37.831,38.041,37.272,37.797,919686,0
2012-10-09,37.236,37.779,36.894,37.503,822801,0
2012-10-10,36.967,37.377,36.588,37.34,1161697,0
2012-10-11,36.624,37.474,36.624,37.205,773377,0
2012-10-12,36.974,38.316,36.967,38.227,5282889,0
2012-10-15,38.041,38.732,37.803,38.353,722170,0
2012-10-16,38.227,38.777,38.158,38.569,860710,0
2012-10-17,38.191,38.42,38.078,38.339,798377,0
2012-10-18,37.989,38.696,37.89,38.673,915848,0
2012-10-19,38.518,40.419,38.205,39.889,2082937,0
2012-10-22,39.65,39.754,38.995,39.443,564601,0
2012-10-23,38.995,39.114,38.138,38.442,723666,0
2012-10-24,38.191,38.527,37.4,37.973,586111,0
2012-10-25,37.973,37.973,37.414,37.557,588928,0
2012-10-26,37.414,37.63,37.072,37.437,512065,0
2012-10-31,36.214,40.76,35.321,40.76,3311275,0
2012-11-01,39.866,39.963,38.078,38.42,986927,0
2012-11-02,37.831,38.554,37.25,38.032,551272,0
2012-11-05,37.63,37.928,37.012,37.236,331072,0
2012-11-06,37.058,37.333,36.783,37.102,418620,0
2012-11-07,36.14,37.63,36.14,36.229,325147,0
2012-11-08,36.221,36.558,35.798,35.852,690304,0
2012-11-09,35.768,36.089,35.768,35.97,577980,0
2012-11-12,35.894,36.803,34.905,35.283,411205,0
2012-11-13,35.141,35.752,35.089,35.247,452480,0
2012-11-14,35.173,35.545,34.963,35.076,508467,0
2012-11-15,34.62,35.207,34.358,35.037,601722,0
2012-11-16,34.88,35.207,34.672,35.135,332412,0
2012-11-19,35.207,35.709,35.12,35.657,368212,0
2012-11-20,35.723,36.073,35.545,36.073,384499,0
2012-11-21,35.919,36.125,35.768,35.828,263063,0
2012-11-23,35.776,35.864,35.731,35.836,127851,0
2012-11-26,35.642,35.911,35.493,35.739,252430,0
2012-11-27,35.633,35.798,35.358,35.663,429454,0
2012-11-28,35.596,35.743,35.41,35.678,359889,0
2012-11-29,35.624,36.056,35.56,35.871,468871,0
2012-11-30,35.878,36.453,35.878,36.156,409667,0
2012-12-03,36.162,36.2,35.515,35.62,373108,0
2012-12-04,35.515,36.014,35.395,35.551,353303,0
2012-12-05,35.684,36.104,35.358,36.104,427630,0
2012-12-06,36.037,36.32,35.911,36.037,237036,0
2012-12-07,36.037,36.096,35.723,35.97,244577,0
2012-12-10,35.871,35.929,35.701,35.768,260121,0
2012-12-11,35.731,36.104,35.731,36.104,328136,0
2012-12-12,36.03,36.445,36.03,36.439,258835,0
2012-12-13,36.305,36.758,36.305,36.468,323159,0
2012-12-14,36.132,36.468,36.03,36.156,407653,0
2012-12-17,36.082,36.67,36.056,36.611,244899,0
2012-12-18,36.698,37.012,36.624,36.967,343152,0
2012-12-19,36.521,36.96,36.521,36.758,480468,0
2012-12-20,36.849,37.384,36.73,37.384,458821,0
2012-12-21,37.131,38.533,37.078,38.375,1722358,0
2012-12-24,38.375,38.748,38.308,38.718,208624,0
2012-12-26,38.621,39.202,38.578,39.001,385406,0
2012-12-27,39.217,39.422,38.749,39.308,539284,0
2012-12-28,39.217,39.302,38.992,39.148,253682,0
2012-12-31,39.035,39.415,38.968,39.377,260178,0
2013-01-02,39.639,40.393,39.449,39.73,367650,0
2013-01-03,39.639,39.639,39.141,39.208,240998,0
2013-01-04,39.112,39.201,38.96,39.18,178068,0
2013-01-07,38.992,39.293,38.992,39.269,195087,0
2013-01-08,39.377,39.746,39.195,39.269,183102,0
2013-01-09,39.26,39.269,39.172,39.26,111153,0
2013-01-10,39.26,39.269,39.006,39.255,213994,0
2013-01-11,39.121,39.346,39.096,39.269,268810,0
2013-01-14,39.407,40.072,39.035,39.822,326853,0
2013-01-15,39.867,40.373,39.611,40.373,219804,0
2013-01-16,40.393,40.629,40.072,40.273,242009,0
2013-01-17,40.205,40.387,40.16,40.387,193731,0
2013-01-18,40.318,40.598,40.175,40.598,113551,0
2013-01-22,40.403,40.871,40.393,40.871,177202,0
2013-01-23,40.743,41.149,40.554,41.028,270313,0
2013-01-24,41.028,41.292,40.871,41.284,361122,0
2013-01-25,41.226,41.564,41.157,41.544,393204,0
2013-01-28,41.405,41.822,41.344,41.79,219641,0
2013-01-29,41.624,42.284,41.619,42.284,316740,0
2013-01-30,42.206,42.683,42.048,42.298,408253,0
2013-01-31,42.1,42.599,41.974,42.38,424517,0
2013-02-01,42.39,42.714,42.365,42.585,227281,0
2013-02-04,42.32,42.66,42.32,42.653,202793,0
2013-02-05,42.87,42.87,42.433,42.599,187378,0
2013-02-06,42.433,43.129,42.433,43.046,246741,0
2013-02-07,42.895,43.425,42.848,43.391,312683,0
2013-02-08,43.535,44.035,43.535,43.794,275634,0
2013-02-11,43.723,43.974,43.656,43.839,115895,0
2013-02-12,43.882,43.943,43.49,43.943,242899,0
2013-02-13,43.908,44.285,43.437,43.839,159183,0
2013-02-14,43.611,44.079,43.611,44.012,118840,0
2013-02-15,44.119,44.216,43.96,44.139,142669,0
2013-02-19,44.185,44.185,43.882,44.112,331001,0
2013-02-20,43.96,44.148,43.892,44.019,185597,0
2013-02-21,43.908,43.982,43.43,43.636,295246,0
2013-02-22,43.643,44.079,43.596,44.064,175781,0
2013-02-25,44.004,44.071,43.769,43.943,263573,0
2013-02-26,43.696,45.529,43.696,45.462,272550,0
2013-02-27,45.288,45.713,44.745,44.934,228500,0
2013-02-28,44.934,45.193,44.708,44.993,425985,0
2013-03-01,45.038,45.245,44.767,45.038,620741,0
2013-03-04,45.15,45.288,44.859,45.21,710520,0
2013-03-05,45.288,46.149,45.227,46.149,474763,0
2013-03-06,46.172,46.203,45.652,46.057,232962,0
2013-03-07,46.045,46.238,45.725,46.186,171548,0
2013-03-08,46.761,47.848,46.761,47.719,580483,0
2013-03-11,47.566,47.899,47.123,47.892,342972,0
2013-03-12,47.684,48.074,47.099,47.864,310012,0
2013-03-13,47.719,48.625,47.627,48.551,209127,0
2013-03-14,48.503,48.835,47.952,48.293,543044,0
2013-03-15,48.843,51.993,48.815,51.683,3276067,0
2013-03-18,51.125,52.09,50.911,51.41,905845,0
2013-03-19,51.35,51.714,50.596,51.199,430385,0
2013-03-20,51.078,51.57,50.777,51.14,226873,0
2013-03-21,51.071,51.321,50.604,50.626,239780,0
2013-03-22,50.777,51.366,50.678,51.357,318606,0
2013-03-25,51.563,51.811,51.033,51.125,283497,0
2013-03-26,51.422,52.301,50.591,52.126,354809,0
2013-03-27,51.728,51.98,51.208,51.515,190790,0
2013-03-28,51.292,51.689,51.292,51.515,637777,0
2013-04-01,51.368,51.736,50.847,51.393,429540,0
2013-04-02,51.413,51.582,50.726,50.951,336233,0
2013-04-03,50.894,51.085,50.506,51.005,358765,0
2013-04-04,50.84,51.743,50.779,51.728,230734,0
2013-04-05,51.292,51.904,51.183,51.904,198126,0
2013-04-08,51.797,52.019,51.653,52.011,236672,0
2013-04-09,51.935,52.163,51.528,51.569,236672,0
2013-04-10,51.528,52.079,51.528,51.904,371735,0
2013-04-11,51.743,52.356,51.743,52.2,288113,0
2013-04-12,52.057,52.261,51.797,52.234,439408,0
2013-04-15,52.256,52.422,51.461,51.483,259573,0
2013-04-16,51.707,52.195,51.483,52.103,234432,0
2013-04-17,52.072,52.072,50.767,50.91,249251,0
2013-04-18,51.119,51.27,50.767,51.208,168421,0
2013-04-19,51.43,51.897,51.111,51.721,173701,0
2013-04-22,51.897,52.891,51.598,52.83,242561,0
2013-04-23,52.537,52.936,52.156,52.537,188965,0
2013-04-24,52.537,52.927,52.457,52.883,192664,0
2013-04-25,52.837,53.424,52.492,52.936,484149,0
2013-04-26,52.684,53.31,52.659,53.073,169152,0
2013-04-29,53.082,53.356,52.813,53.05,145553,0
2013-04-30,52.906,53.9,52.906,53.9,343536,0
2013-05-01,53.862,53.953,53.409,53.593,249228,0
2013-05-02,53.807,54.493,53.502,54.129,470811,0
2013-05-03,54.493,54.493,53.639,54.189,352681,0
2013-05-06,54.493,55.703,54.458,55.207,280496,0
2013-05-07,55.046,56.642,55.046,56.636,276295,0
2013-05-08,56.712,57.201,56.399,57.201,276415,0
2013-05-09,56.88,57.475,56.474,56.558,352940,0
2013-05-10,56.179,57.253,55.405,57.048,266152,0
2013-05-13,57.109,57.797,57.109,57.736,241589,0
2013-05-14,57.904,58.554,57.766,58.447,225344,0
2013-05-15,58.118,59.44,57.966,59.44,239469,0
2013-05-16,59.434,59.937,58.775,58.975,325478,0
2013-05-17,58.759,59.937,58.759,59.937,211840,0
2013-05-20,59.708,60.32,59.708,60.058,187823,0
2013-05-21,60.029,60.638,59.454,59.678,255842,0
2013-05-22,59.837,60.174,57.958,58.316,310334,0
2013-05-23,57.071,57.071,53.838,56.092,752317,0
2013-05-24,55.993,56.354,55.006,55.022,409982,0
2013-05-28,55.527,55.794,53.538,54.144,815486,0
2013-05-29,52.899,53.494,51.022,51.866,1003209,0
2013-05-30,51.897,52.156,51.011,51.324,422562,0
2013-05-31,50.866,51.777,50.646,51.777,674442,0
2013-06-03,51.668,52.079,51.239,51.483,402919,0
2013-06-04,51.346,51.721,50.559,50.559,342512,0
2013-06-05,50.164,50.445,49.344,49.681,507524,0
2013-06-06,49.465,50.726,49.306,50.551,429226,0
2013-06-07,50.597,50.901,49.405,50.095,333824,0
2013-06-10,49.933,50.537,49.764,50.537,488735,0
2013-06-11,49.846,50.397,49.266,49.681,304729,0
2013-06-12,49.803,50.075,48.931,49.129,305546,0
2013-06-13,48.871,51.125,47.602,50.821,403955,0
2013-06-14,50.45,52.065,50.344,51.519,503433,0
2013-06-17,52.05,53.044,51.942,52.578,348302,0
2013-06-18,52.761,53.401,52.469,53.174,286128,0
2013-06-19,53.409,53.838,50.864,50.873,380469,0
2013-06-20,50.97,50.978,48.986,49.185,831453,0
2013-06-21,48.578,50.164,47.937,48.657,1102181,0
2013-06-24,48.152,49.803,47.309,48.993,840687,0
2013-06-25,49.534,49.901,48.925,49.083,520624,0
2013-06-26,49.603,50.719,48.968,50.299,704425,0
2013-06-27,50.324,52.352,50.019,52.195,1074545,0
2013-06-28,51.801,52.189,50.847,51.231,3836656,0
2013-07-01,52.289,52.289,51.188,51.561,547415,0
2013-07-02,51.624,52.467,51.492,52.103,465440,0
2013-07-03,52.002,52.12,51.06,51.825,371037,0
2013-07-05,52.072,52.25,50.399,51.545,462581,0
2013-07-08,51.537,51.808,51.242,51.289,255044,0
2013-07-09,51.583,53.01,51.448,52.847,282678,0
2013-07-10,52.847,53.318,52.428,53.196,241328,0
2013-07-11,53.42,54.943,53.186,54.556,364417,0
2013-07-12,54.59,54.68,53.961,54.061,224363,0
2013-07-15,53.186,55.114,53.186,54.458,347227,0
2013-07-16,54.279,54.458,53.435,54.139,231059,0
2013-07-17,53.961,54.139,53.596,54.032,362981,0
2013-07-18,53.936,54.254,53.936,53.977,259424,0
2013-07-19,53.944,54.132,53.511,53.542,197087,0
2013-07-22,53.396,54.123,53.039,54.016,195954,0
2013-07-23,54.132,54.185,53.465,53.533,155324,0
2013-07-24,53.783,53.783,51.793,52.428,282878,0
2013-07-25,52.258,52.515,51.833,52.497,227039,0
2013-07-26,53.612,55.887,53.612,54.881,709595,0
2013-07-29,55.161,55.362,53.829,54.092,247727,0
2013-07-30,54.016,55.114,54.016,54.86,311294,0
2013-07-31,55.145,55.229,54.086,54.674,310985,0
2013-08-01,54.951,55.046,53.628,53.767,214861,0
2013-08-02,53.792,54.217,53.164,53.93,175245,0
2013-08-05,53.583,54.077,52.798,53.092,164905,0
2013-08-06,52.258,53.348,51.878,52.236,444565,0
2013-08-07,51.995,52.086,51.181,51.646,154727,0
2013-08-08,51.732,52.218,51.429,51.995,130588,0
2013-08-09,52.164,53.488,51.887,53.249,283617,0
2013-08-12,53.233,53.233,51.825,51.925,172557,0
2013-08-13,51.847,52.218,50.724,50.873,251906,0
2013-08-14,50.956,51.753,50.523,50.944,248303,0
2013-08-15,50.399,50.724,49.548,50.306,679220,0
2013-08-16,50.222,50.594,49.903,50.299,398814,0
2013-08-19,50.072,50.57,49.602,49.903,460414,0
2013-08-20,49.991,51.508,49.991,51.384,300245,0
2013-08-21,50.873,51.902,50.608,51.305,349402,0
2013-08-22,51.338,51.662,50.724,51.134,276697,0
2013-08-23,51.024,52.419,50.81,52.381,185119,0
2013-08-26,52.584,52.63,51.933,52.272,210997,0
2013-08-27,51.691,52.12,51.105,51.46,154884,0
2013-08-28,51.483,52.041,51.204,51.909,225476,0
2013-08-29,51.653,52.435,51.46,51.476,321508,0
2013-08-30,51.483,51.537,50.641,50.89,204720,0
2013-09-03,51.248,51.305,50.169,50.779,176791,0
2013-09-04,50.772,51.566,50.217,51.313,144543,0
2013-09-05,51.141,51.784,50.349,50.795,140359,0
2013-09-06,51.258,52.198,50.74,51.853,147780,0
2013-09-09,51.871,52.598,51.087,51.289,388372,0
2013-09-10,51.338,51.368,49.658,50.866,575614,0
2013-09-11,51.33,51.421,50.494,51.421,519169,0
2013-09-12,51.607,51.607,50.053,50.222,663360,0
2013-09-13,50.043,50.544,49.776,49.8,280299,0
2013-09-16,50.678,50.802,49.848,50.276,240770,0
2013-09-17,50.278,50.599,49.832,50.004,150085,0
2013-09-18,49.971,51.368,48.93,51.275,424373,0
2013-09-19,51.176,51.423,50.544,50.849,191894,0
2013-09-20,51.071,51.566,50.232,51.566,921985,0
2013-09-23,51.305,51.511,50.38,50.662,313744,0
2013-09-24,50.75,51.406,50.476,51.077,430135,0
2013-09-25,51.258,51.558,50.983,51.297,290102,0
2013-09-26,51.633,52.004,51.112,51.275,370965,0
2013-09-27,51.102,51.871,50.592,51.77,391688,0
2013-09-30,50.841,51.532,50.599,50.75,218105,0
2013-10-01,50.686,51.621,50.419,51.423,255852,0
2013-10-02,51.12,52.287,51.12,52.082,285188,0
2013-10-03,52.02,52.404,51.242,51.957,270845,0
2013-10-04,51.871,52.233,51.675,51.77,210484,0
2013-10-07,51.377,52.178,51.377,51.707,268798,0
2013-10-08,51.549,51.659,50.52,50.568,206031,0
2013-10-09,50.592,51.029,50.059,50.059,139519,0
2013-10-10,50.373,51.056,50.224,50.983,194978,0
2013-10-11,50.992,51.871,50.992,51.322,238544,0
2013-10-14,51.267,51.267,50.654,51.12,297599,0
2013-10-15,51.297,51.791,51.102,51.368,352480,0
2013-10-16,51.681,51.909,51.195,51.621,144689,0
2013-10-17,51.566,52.169,51.406,52.027,202224,0
2013-10-18,52.38,52.624,51.846,52.318,190936,0
2013-10-21,52.443,52.452,51.681,51.73,196780,0
2013-10-22,51.878,52.633,51.532,51.815,202462,0
2013-10-23,51.77,52.615,51.659,52.13,270854,0
2013-10-24,52.067,52.341,51.643,52.115,269300,0
2013-10-25,52.435,53.21,52.159,52.891,368713,0
2013-10-28,53.102,53.102,51.77,52.585,387931,0
2013-10-29,52.64,53.031,52.067,52.913,564009,0
2013-10-30,52.844,52.993,52.364,52.552,352911,0
2013-10-31,52.364,52.844,51.721,52.247,482019,0
2013-11-01,52.192,52.891,51.964,52.687,535861,0
2013-11-04,52.67,52.773,52.233,52.474,311843,0
2013-11-05,52.961,53.086,49.03,52.159,3414161,0
2013-11-06,52.474,52.474,51.761,52.097,140544,0
2013-11-07,52.186,52.186,50.717,50.891,338558,0
2013-11-08,50.812,51.283,50.027,50.309,384061,0
2013-11-11,50.12,50.498,49.862,50.263,318451,0
2013-11-12,50.191,50.631,49.908,50.607,387524,0
2013-11-13,50.686,50.983,50.435,50.615,182925,0
2013-11-14,50.891,51.147,50.724,50.766,235463,0
2013-11-15,51.064,51.322,50.822,50.948,234923,0
2013-11-18,51.195,51.495,50.561,50.724,279352,0
2013-11-19,50.786,51.156,50.53,50.772,257720,0
2013-11-20,50.938,51.33,50.278,50.457,129463,0
2013-11-21,50.592,51.047,50.232,50.928,140623,0
2013-11-22,50.992,51.258,50.419,50.758,101083,0
2013-11-25,50.654,51.029,50.373,50.772,2109633,0
2013-11-26,50.169,50.435,49.299,49.306,675765,0
2013-11-27,49.508,49.893,49.282,49.79,370871,0
2013-11-29,49.79,49.871,49.055,49.235,155135,0
2013-12-02,49.102,49.336,48.945,49.132,378401,0
2013-12-03,48.841,49.188,48.512,48.773,224048,0
2013-12-04,48.678,49.195,48.301,48.504,204919,0
2013-12-05,48.512,48.686,48.262,48.491,215509,0
2013-12-06,48.913,48.923,48.364,48.63,204782,0
2013-12-09,48.63,48.63,48.364,48.63,208353,0
2013-12-10,48.63,48.663,48.444,48.482,299550,0
2013-12-11,48.381,48.457,46.866,47.016,487932,0
2013-12-12,46.875,47.821,46.875,47.588,389524,0
2013-12-13,47.9,48.294,47.721,47.815,197725,0
2013-12-16,48.153,48.403,47.885,48.208,162139,0
2013-12-17,48.253,48.623,48.065,48.436,222766,0
2013-12-18,48.482,49.516,48.208,49.195,342230,0
2013-12-19,49.022,49.141,48.051,48.089,185830,0
2013-12-20,47.437,48.804,47.437,48.804,361606,0
2013-12-23,48.827,49.406,48.773,48.859,262049,0
2013-12-24,48.868,49.006,48.294,48.482,98980,0
2013-12-26,48.75,49.768,48.559,49.532,388258,0
2013-12-27,49.494,49.971,48.838,49.532,211934,0
2013-12-30,49.43,49.446,49.022,49.096,204271,0
2013-12-31,49.079,49.31,48.504,48.88,249213,0
2014-01-02,48.666,48.735,47.827,48.456,246451,0
2014-01-03,48.601,48.976,48.281,48.594,322003,0
2014-01-06,48.944,49.295,48.418,48.537,289206,0
2014-01-07,48.601,49.167,48.601,48.735,328291,0
2014-01-08,49.03,49.159,48.378,48.753,384776,0
2014-01-09,48.832,48.944,48.474,48.594,335801,0
2014-01-10,48.976,49.375,48.68,49.079,488580,0
2014-01-13,49.119,49.358,48.838,49.07,327653,0
2014-01-14,49.04,49.596,48.999,49.19,312824,0
2014-01-15,50.177,50.177,49.358,49.413,383579,0
2014-01-16,49.772,49.772,49.246,49.319,316109,0
2014-01-17,49.477,49.524,49.03,49.143,209389,0
2014-01-21,49.397,49.869,49.35,49.694,373406,0
2014-01-22,49.795,50.137,49.708,49.828,512170,0
2014-01-23,49.485,49.74,49.334,49.477,575539,0
2014-01-24,49.319,49.614,48.545,48.585,442521,0
2014-01-27,49.23,49.302,47.733,47.89,748563,0
2014-01-28,48.075,49.174,48.075,49.096,463520,0
2014-01-29,48.666,48.944,48.345,48.64,316019,0
2014-01-30,48.838,49.213,48.035,48.139,406927,0
2014-01-31,47.947,48.044,46.974,47.072,1185148,0
2014-02-03,47.294,47.294,44.003,46.107,7692517,0
2014-02-04,45.637,47.452,45.492,46.807,3494323,0
2014-02-05,47.031,48.066,46.489,47.214,2414103,0
2014-02-06,47.198,48.155,47.047,48.044,2224413,0
2014-02-07,47.805,48.554,47.733,47.908,1470914,0
2014-02-10,47.763,48.378,47.47,47.883,1216990,0
2014-02-11,47.493,48.554,47.493,48.498,2157676,0
2014-02-12,48.369,48.894,47.827,48.791,1626827,0
2014-02-13,48.378,50.37,48.146,50.156,3443172,0
2014-02-14,50.003,50.855,49.246,49.78,1905766,0
2014-02-18,49.494,49.63,48.999,49.213,1400899,0
2014-02-19,48.935,49.685,48.768,49.206,1310526,0
2014-02-20,49.206,49.772,48.865,49.334,1161525,0
2014-02-21,49.397,49.947,49.127,49.685,1126628,0
2014-02-24,49.54,50.329,49.421,49.772,1273248,0
2014-02-25,49.358,50.329,49.223,50.052,1211632,0
2014-02-26,49.941,50.671,49.941,50.249,1040578,0
2014-02-27,50.171,50.633,49.652,50.234,1225283,0
2014-02-28,50.202,50.713,49.397,50.608,7801459,0
2014-03-03,50.129,51.541,49.979,51.517,1418857,0
2014-03-04,51.549,51.755,51.015,51.168,1198222,0
2014-03-05,51.001,51.476,50.679,51.356,904747,0
2014-03-06,51.391,51.502,50.6,50.862,780534,0
2014-03-07,50.825,50.846,49.891,50.009,868562,0
2014-03-10,50.147,50.936,49.604,49.812,1157576,0
2014-03-11,49.715,50.846,49.715,50.361,1028696,0
2014-03-12,50.059,50.782,49.772,50.417,834415,0
2014-03-13,50.417,50.671,49.786,50.114,911694,0
2014-03-14,50.072,50.465,49.996,50.345,699690,0
2014-03-17,50.37,50.568,49.78,49.924,725736,0
2014-03-18,49.898,50.489,49.85,50.164,774351,0
2014-03-19,50.036,50.194,49.375,49.461,757897,0
2014-03-20,49.134,49.485,48.928,49.446,958511,0
2014-03-21,49.421,49.898,48.944,48.966,3935652,0
2014-03-24,49.167,49.694,48.624,48.928,1003136,0
2014-03-25,48.984,49.334,48.689,49.086,672690,0
2014-03-26,49.07,49.07,48.146,48.194,1017405,0
2014-03-27,48.183,48.806,47.924,48.11,1115110,0
2014-03-28,48.102,48.521,48.037,48.183,630524,0
2014-03-31,48.513,48.78,48.222,48.577,728544,0
2014-04-01,48.569,48.878,48.158,48.692,731354,0
2014-04-02,48.668,49.088,48.547,49.057,656445,0
2014-04-03,48.829,49.08,48.158,48.385,611066,0
2014-04-04,48.376,48.878,48.166,48.344,714776,0
2014-04-07,48.36,48.965,47.997,48.085,669651,0
2014-04-08,48.037,48.626,48.003,48.481,705568,0
2014-04-09,48.474,48.66,48.263,48.409,901992,0
2014-04-10,48.66,49.07,48.003,48.15,676782,0
2014-04-11,48.069,48.278,47.769,47.874,637565,0
2014-04-14,48.061,48.481,47.752,48.15,423920,0
2014-04-15,48.442,48.556,48.158,48.36,683840,0
2014-04-16,48.442,48.9,48.442,48.787,611395,0
2014-04-17,48.634,48.806,48.278,48.556,587818,0
2014-04-21,48.513,48.984,48.513,48.844,883910,0
2014-04-22,48.764,49.588,48.613,49.372,695107,0
2014-04-23,49.372,50.026,49.177,49.638,1154054,0
2014-04-24,49.638,49.79,49.337,49.596,638616,0
2014-04-25,49.507,49.516,49.136,49.226,456049,0
2014-04-28,49.209,49.54,48.965,49.444,464628,0
2014-04-29,49.412,49.952,49.412,49.493,362081,0
2014-04-30,49.524,49.717,49.33,49.717,426068,0
2014-05-01,49.596,49.817,49.25,49.782,561957,0
2014-05-02,49.735,50.003,49.502,49.946,437798,0
2014-05-05,49.711,50.016,49.493,49.856,506504,0
2014-05-06,49.873,49.873,49.394,49.63,372795,0
2014-05-07,49.502,49.911,49.356,49.896,622322,0
2014-05-08,49.524,50.008,49.412,49.661,837536,0
2014-05-09,49.516,49.645,49.356,49.516,387218,0
2014-05-12,49.653,49.846,49.42,49.809,397736,0
2014-05-13,49.832,50.059,49.29,49.45,517507,0
2014-05-14,49.45,50.165,49.412,50.052,742353,0
2014-05-15,50.052,50.138,49.615,50.122,589045,0
2014-05-16,50.213,50.537,49.775,50.487,574661,0
2014-05-19,50.453,50.664,50.172,50.543,627153,0
2014-05-20,50.431,50.664,49.946,49.952,522650,0
2014-05-21,50.148,50.333,49.775,50.016,485610,0
2014-05-22,50.1,50.333,49.97,50.008,587491,0
2014-05-23,50.082,50.537,50.082,50.528,390051,0
2014-05-27,50.828,51.232,50.672,51.232,593586,0
2014-05-28,51.215,51.232,50.624,51.019,419452,0
2014-05-29,51.125,51.264,50.828,51.215,531569,0
2014-05-30,51.013,51.652,50.951,51.463,663889,0
2014-06-02,51.546,51.677,51.311,51.604,571192,0
2014-06-03,51.538,51.797,51.473,51.499,471644,0
2014-06-04,51.529,51.813,51.288,51.74,374878,0
2014-06-05,51.69,52.567,51.644,52.548,497036,0
2014-06-06,52.567,52.678,52.291,52.557,358306,0
2014-06-09,52.639,52.806,51.788,51.797,568755,0
2014-06-10,51.853,52.114,51.368,51.508,638311,0
2014-06-11,51.508,51.861,51.272,51.515,644799,0
2014-06-12,51.515,51.7,51.215,51.538,525270,0
2014-06-13,51.463,51.69,51.084,51.393,348395,0
2014-06-16,51.499,51.887,51.32,51.481,581384,0
2014-06-17,51.473,51.918,51.473,51.748,442276,0
2014-06-18,51.7,52.3,51.7,52.152,663011,0
2014-06-19,52.152,52.639,52.086,52.604,522908,0
2014-06-20,52.418,52.862,52.372,52.856,1433491,0
2014-06-23,52.97,53.253,52.727,52.826,942872,0
2014-06-24,52.67,53.108,52.67,52.799,695750,0
2014-06-25,52.727,52.945,52.575,52.856,676765,0
2014-06-26,52.856,52.906,52.381,52.675,532381,0
2014-06-27,52.701,53.299,52.637,52.733,2561656,0
2014-06-30,52.89,53.151,52.553,52.805,670363,0
2014-07-01,52.841,52.939,52.381,52.758,392129,0
2014-07-02,52.792,52.825,52.462,52.805,384029,0
2014-07-03,52.776,52.862,52.273,52.448,211154,0
2014-07-07,52.398,52.514,52.273,52.373,371027,0
2014-07-08,52.3,52.783,52.283,52.462,461080,0
2014-07-09,52.514,52.872,52.331,52.841,407846,0
2014-07-10,52.701,53.275,52.684,53.028,602747,0
2014-07-11,53.014,53.348,53.004,53.325,538354,0
2014-07-14,53.332,53.995,53.194,53.832,540655,0
2014-07-15,54.013,54.299,53.832,53.93,748123,0
2014-07-16,54.044,54.184,53.873,54.044,447524,0
2014-07-17,53.98,54.044,53.62,53.635,413712,0
2014-07-18,53.726,54.193,53.726,54.193,325858,0
2014-07-21,54.07,54.677,53.873,54.562,495145,0
2014-07-22,54.635,54.726,54.438,54.487,347908,0
2014-07-23,54.487,54.645,54.407,54.627,249630,0
2014-07-24,54.603,54.766,54.415,54.438,236312,0
2014-07-25,54.341,54.619,54.219,54.504,308236,0
2014-07-28,54.495,54.735,54.399,54.588,341740,0
2014-07-29,54.504,55.053,54.381,54.809,354374,0
2014-07-30,54.726,54.775,53.98,54.333,324654,0
2014-07-31,54.119,54.341,53.89,53.899,334933,0
2014-08-01,53.678,54.037,53.404,53.684,416594,0
2014-08-04,53.807,54.184,53.53,54.119,309346,0
2014-08-05,54.945,55.186,54.225,54.364,494800,0
2014-08-06,54.364,54.841,54.176,54.766,536263,0
2014-08-07,54.784,55.308,54.578,54.85,361865,0
2014-08-08,54.858,55.234,54.709,55.234,419938,0
2014-08-11,55.348,55.982,55.203,55.677,395424,0
2014-08-12,55.767,56.006,55.546,55.644,267577,0
2014-08-13,55.933,56.399,55.915,56.202,396059,0
2014-08-14,56.202,56.228,55.832,56.086,352516,0
2014-08-15,56.013,56.145,55.776,56.006,488062,0
2014-08-18,56.276,56.538,56.096,56.325,543582,0
2014-08-19,56.497,56.515,55.898,56.21,435378,0
2014-08-20,56.055,56.465,55.982,56.268,425612,0
2014-08-21,56.457,56.678,56.399,56.611,323782,0
2014-08-22,56.506,56.572,56.013,56.422,259877,0
2014-08-25,56.515,56.579,55.875,56.078,258333,0
2014-08-26,56.21,56.391,55.972,56.07,223767,0
2014-08-27,55.989,56.161,55.727,56.02,225848,0
2014-08-28,56.006,56.063,55.809,56.063,199162,0
2014-08-29,55.972,56.259,55.898,55.989,342624,0
2014-09-02,55.982,56.153,55.841,56.055,306142,0
2014-09-03,56.161,56.25,55.915,56.029,347228,0
2014-09-04,56.029,56.184,55.759,55.954,342315,0
2014-09-05,55.989,57.111,55.989,57.103,429282,0
2014-09-08,57.03,57.43,56.965,57.416,468201,0
2014-09-09,57.416,57.425,56.988,57.13,450961,0
2014-09-10,56.958,56.965,56.399,56.523,516320,0
2014-09-11,56.25,56.743,56.202,56.711,396700,0
2014-09-12,56.497,56.621,54.907,55.194,553030,0
2014-09-15,55.226,55.44,54.85,54.955,349937,0
2014-09-16,54.841,55.505,54.841,55.348,412692,0
2014-09-17,55.498,55.883,55.341,55.407,390615,0
2014-09-18,55.407,55.481,54.85,54.924,443576,0
2014-09-19,55.129,55.759,55.129,55.751,2072892,0
2014-09-22,55.644,55.866,54.989,55.062,359646,0
2014-09-23,54.514,54.635,53.93,53.957,811666,0
2014-09-24,53.758,54.088,53.299,53.365,1206552,0
2014-09-25,52.792,52.987,52.069,52.553,4169899,0
2014-09-26,52.779,53.743,52.704,53.619,763532,0
2014-09-29,53.426,53.743,53.086,53.678,541293,0
2014-09-30,53.619,53.844,53.002,53.069,683415,0
2014-10-01,53.061,53.509,52.927,53.328,580056,0
2014-10-02,53.203,53.593,52.944,53.078,396977,0
2014-10-03,53.169,53.445,52.944,53.285,252585,0
2014-10-06,53.262,53.668,53.136,53.452,726721,0
2014-10-07,53.328,53.777,53.16,53.195,408184,0
2014-10-08,53.169,54.608,53.145,54.593,661608,0
2014-10-09,54.593,54.942,54.051,54.051,650853,0
2014-10-10,54.026,54.66,53.634,53.643,753209,0
2014-10-13,53.619,53.918,53.243,53.268,1040310,0
2014-10-14,53.509,54.093,53.328,53.585,1076357,0
2014-10-15,53.61,54.192,53.235,53.727,871102,0
2014-10-16,53.445,53.668,52.868,53.401,772503,0
2014-10-17,53.76,54.068,53.127,53.903,730809,0
2014-10-20,53.903,54.384,53.727,54.384,550891,0
2014-10-21,54.424,54.483,54.1,54.3,664858,0
2014-10-22,54.3,54.766,54.3,54.384,446579,0
2014-10-23,54.717,54.909,54.192,54.468,606509,0
2014-10-24,54.509,54.6,54.21,54.393,452899,0
2014-10-27,54.441,54.625,54.242,54.558,440505,0
2014-10-28,54.608,54.882,54.418,54.882,404234,0
2014-10-29,54.608,55.016,54.375,54.691,645348,0
2014-10-30,54.691,55.716,54.542,55.698,505372,0
2014-10-31,55.865,56.357,55.698,56.357,796203,0
2014-11-03,56.264,57.055,56.224,56.913,865573,0
2014-11-04,56.898,56.939,56.156,56.747,526332,0
2014-11-05,56.979,56.979,56.305,56.673,331865,0
2014-11-06,56.647,56.772,55.667,55.807,650540,0
2014-11-07,55.807,55.99,55.424,55.823,766383,0
2014-11-10,55.791,56.224,55.683,55.898,444290,0
2014-11-11,55.949,56.031,55.366,55.756,464101,0
2014-11-12,55.673,55.75,55.149,55.259,428725,0
2014-11-13,55.5,55.907,55.366,55.465,437828,0
2014-11-14,55.5,55.608,54.815,54.966,488381,0
2014-11-17,54.926,55.208,54.734,54.966,571419,0
2014-11-18,54.966,55.524,54.966,55.366,443971,0
2014-11-19,55.366,55.424,54.942,55.025,337011,0
2014-11-20,54.926,55.051,54.667,54.859,281285,0
2014-11-21,55.333,55.491,54.891,55.191,492918,0
2014-11-24,55.341,55.658,55.249,55.356,414215,0
2014-11-25,55.308,55.874,55.149,55.673,549902,0
2014-11-26,55.648,56.457,55.615,56.415,422830,0
2014-11-28,56.398,57.055,56.34,56.706,263952,0
2014-12-01,56.722,57.104,56.407,56.965,576159,0
2014-12-02,56.965,57.19,56.624,56.987,731459,0
2014-12-03,56.78,57.504,56.756,57.122,599681,0
2014-12-04,57.03,57.854,56.814,57.838,592673,0
2014-12-05,57.547,57.987,57.289,57.805,528482,0
2014-12-08,57.805,58.596,57.703,57.929,508087,0
2014-12-09,57.703,58.138,57.596,58.087,411577,0
2014-12-10,58.087,58.145,57.239,57.429,395397,0
2014-12-11,57.713,57.846,57.429,57.771,464503,0
2014-12-12,57.588,58.362,57.422,57.996,593280,0
2014-12-15,58.061,58.511,57.613,57.846,822577,0
2014-12-16,57.838,58.56,57.588,57.862,793205,0
2014-12-17,57.862,58.885,57.422,58.802,726692,0
2014-12-18,59.087,59.877,58.913,59.861,598811,0
2014-12-19,59.783,59.91,59.179,59.517,1279796,0
2014-12-22,59.693,60.634,59.678,60.619,466380,0
2014-12-23,60.6,60.6,59.959,60.368,495387,0
2014-12-24,60.334,60.649,60.276,60.31,198569,0
2014-12-26,60.341,60.502,60.109,60.36,286547,0
2014-12-29,60.544,61.11,60.302,60.544,443373,0
2014-12-30,60.419,60.703,60.173,60.419,306868,0
2014-12-31,60.384,60.689,58.992,59.111,338210,0
2015-01-02,59.247,59.717,59.203,59.667,331477,0
2015-01-05,59.5,59.997,59.152,59.659,472875,0
2015-01-06,59.415,60.099,59.328,59.844,486582,0
2015-01-07,60.158,60.419,59.753,60.4,419149,0
2015-01-08,60.629,60.713,60.114,60.309,356924,0
2015-01-09,60.14,60.478,59.871,60.114,284508,0
2015-01-12,60.282,60.645,60.106,60.622,353722,0
2015-01-13,60.629,60.629,59.559,60.063,437588,0
2015-01-14,59.812,60.586,59.541,60.504,347965,0
2015-01-15,60.865,61.119,60.41,60.689,556835,0
2015-01-16,60.518,60.856,60.256,60.696,607316,0
2015-01-20,60.865,61.336,60.207,60.629,654778,0
2015-01-21,60.703,61.033,60.393,60.419,504731,0
2015-01-22,60.89,61.606,60.672,61.556,413579,0
2015-01-23,61.566,61.684,61.059,61.362,262747,0
2015-01-26,61.346,62.045,60.883,62.045,411299,0
2015-01-27,61.825,62.079,61.556,61.765,256262,0
2015-01-28,62.079,62.299,61.322,61.53,386750,0
2015-01-29,61.53,62.055,61.024,61.674,427203,0
2015-01-30,61.597,61.606,60.468,60.554,458060,0
2015-02-02,60.762,60.831,59.247,59.794,842798,0
2015-02-03,59.608,60.265,59.608,60.148,786741,0
2015-02-04,60.13,60.265,59.693,59.938,488389,0
2015-02-05,60.122,60.942,60.012,60.823,515784,0
2015-02-06,60.689,60.915,58.496,58.8,677192,0
2015-02-09,58.538,59.373,58.209,58.259,571332,0
2015-02-10,58.326,58.58,57.527,58.276,564892,0
2015-02-11,58.251,58.58,58.032,58.48,359423,0
2015-02-12,58.865,60.36,58.385,60.256,778355,0
2015-02-13,60.173,60.191,59.247,59.717,563916,0
2015-02-17,59.686,60.256,59.254,59.328,485876,0
2015-02-18,59.22,59.819,58.851,59.735,436558,0
2015-02-19,59.533,59.717,58.792,58.91,330060,0
2015-02-20,58.823,59.913,58.715,59.913,365405,0
2015-02-23,59.988,60.636,59.735,60.485,455109,0
2015-02-24,60.696,60.713,58.394,58.562,797279,0
2015-02-25,58.453,58.865,58.09,58.326,551860,0
2015-02-26,57.939,58.724,57.19,57.41,629086,0
2015-02-27,57.535,57.846,56.994,57.83,1102903,0
2015-03-02,57.846,58.792,57.846,58.697,786848,0
2015-03-03,58.605,58.783,57.855,58.394,383876,0
2015-03-04,58.182,58.412,57.787,57.965,309522,0
2015-03-05,58.462,58.63,57.635,57.805,312485,0
2015-03-06,57.214,57.314,55.199,55.586,858711,0
2015-03-09,55.619,56.17,55.282,56.118,627461,0
2015-03-10,56.101,56.329,55.738,55.983,437242,0
2015-03-11,56.067,56.067,55.654,55.805,324225,0
2015-03-12,56.21,57.088,55.956,56.783,416843,0
2015-03-13,56.768,57.206,56.506,57.138,406528,0
2015-03-16,57.341,58.006,57.088,57.627,464874,0
2015-03-17,57.426,58.04,57.264,58.015,494046,0
2015-03-18,58.032,59.152,57.264,58.932,654025,0
2015-03-19,58.681,59.078,58.421,58.471,400600,0
2015-03-20,58.774,60.003,58.774,59.717,1130046,0
2015-03-23,59.711,60.251,59.591,59.717,427162,0
2015-03-24,59.455,59.701,58.984,59.152,412338,0
2015-03-25,59.328,59.667,58.133,58.344,376996,0
2015-03-26,58.227,58.484,57.619,57.752,344990,0
2015-03-27,58.004,58.046,57.249,57.703,330186,0
2015-03-30,57.644,58.2,57.61,58.063,448703,0
2015-03-31,57.977,58.602,57.663,58.148,594237,0
2015-04-01,58.182,58.474,57.696,58.174,408826,0
2015-04-02,58.209,58.903,58.141,58.764,350939,0
2015-04-06,58.764,59.406,58.662,59.286,369885,0
2015-04-07,59.286,59.337,58.345,58.355,241788,0
2015-04-08,58.397,58.943,58.259,58.722,297147,0
2015-04-09,58.526,58.551,57.295,57.474,379047,0
2015-04-10,57.859,58.371,56.934,57.226,365323,0
2015-04-13,57.226,57.337,56.592,56.592,415725,0
2015-04-14,56.687,57.113,56.601,56.961,398653,0
2015-04-15,56.961,57.302,55.772,55.883,940825,0
2015-04-16,55.883,56.499,55.616,56.199,534122,0
2015-04-17,56.199,56.472,55.677,55.943,323577,0
2015-04-20,56.337,56.337,55.722,55.917,437533,0
2015-04-21,56.226,56.541,55.892,55.909,246410,0
2015-04-22,55.892,56.294,55.815,56.079,255684,0
2015-04-23,56.096,56.234,55.849,55.967,237740,0
2015-04-24,56.096,56.917,55.977,56.679,322995,0
2015-04-27,56.66,57.045,56.439,56.516,361698,0
2015-04-28,56.532,56.764,56.106,56.217,309543,0
2015-04-29,56.054,56.346,55.182,55.387,502728,0
2015-04-30,55.284,55.37,53.967,54.284,712756,0
2015-05-01,54.396,55.172,54.386,54.643,436425,0
2015-05-04,54.703,55.122,54.661,54.959,361932,0
2015-05-05,54.857,54.942,53.634,53.941,474078,0
2015-05-06,53.941,54.13,53.539,53.96,502977,0
2015-05-07,53.891,54.875,53.753,54.608,452451,0
2015-05-08,55.132,55.909,55.019,55.053,391051,0
2015-05-11,54.942,55.328,54.103,54.309,308491,0
2015-05-12,54.043,54.523,53.539,54.336,401141,0
2015-05-13,54.711,55.071,53.891,54.011,438296,0
2015-05-14,54.352,55.199,54.19,54.959,374446,0
2015-05-15,54.959,55.566,54.959,55.352,371139,0
2015-05-18,54.942,55.507,53.967,54.807,753125,0
2015-05-19,54.516,54.857,54.062,54.258,518634,0
2015-05-20,54.533,54.652,54.113,54.284,364389,0
2015-05-21,54.207,54.369,53.916,54.138,384736,0
2015-05-22,54.19,54.678,54.043,54.533,491504,0
2015-05-26,54.608,54.711,53.873,53.907,488353,0
2015-05-27,53.96,54.643,53.925,54.6,429175,0
2015-05-28,54.711,54.72,54.198,54.608,576134,0
2015-05-29,54.557,55.01,54.336,54.464,1258519,0
2015-06-01,54.729,54.881,54.386,54.608,650740,0
2015-06-02,54.516,54.548,53.891,54.301,461304,0
2015-06-03,54.002,54.216,53.498,53.557,649257,0
2015-06-04,53.625,53.993,52.734,53.531,748890,0
2015-06-05,52.882,53.258,52.616,52.693,688431,0
2015-06-08,52.702,52.719,52.222,52.394,472326,0
2015-06-09,52.428,52.794,52.301,52.411,384263,0
2015-06-10,52.538,53.164,52.291,52.634,428062,0
2015-06-11,52.822,52.95,52.437,52.89,489823,0
2015-06-12,52.812,53.164,52.693,52.882,276331,0
2015-06-15,52.848,52.89,52.419,52.547,450105,0
2015-06-16,52.59,52.752,52.359,52.59,611016,0
2015-06-17,52.59,53.121,52.301,53.111,468232,0
2015-06-18,53.164,53.729,53.121,53.361,554768,0
2015-06-19,53.762,53.762,53.045,53.292,756257,0
2015-06-22,53.369,53.446,52.309,52.386,587162,0
2015-06-23,52.386,53.018,52.359,52.89,552472,0
2015-06-24,52.967,53.01,52.213,52.241,537577,0
2015-06-25,51.84,52.01,50.762,50.992,1161927,0
2015-06-26,50.978,51.585,50.535,51.448,685474,0
2015-06-29,51.289,51.594,51.038,51.125,817344,0
2015-06-30,51.472,51.621,51.15,51.221,759602,0
2015-07-01,51.35,51.655,51.073,51.647,817344,0
2015-07-02,52.142,52.447,51.411,51.517,458668,0
2015-07-06,51.359,51.9,51.274,51.854,506423,0
2015-07-07,51.976,52.749,51.9,52.42,525527,0
2015-07-08,52.142,52.498,51.76,51.968,462466,0
2015-07-09,52.168,52.299,51.577,51.638,365923,0
2015-07-10,51.907,52.533,51.681,52.195,384103,0
2015-07-13,52.541,52.871,52.107,52.498,413447,0
2015-07-14,52.447,52.733,52.333,52.377,317108,0
2015-07-15,52.647,52.848,52.308,52.587,347246,0
2015-07-16,52.601,52.994,52.578,52.777,367305,0
2015-07-17,52.68,52.786,52.22,52.42,233246,0
2015-07-20,52.369,52.508,52.02,52.457,284798,0
2015-07-21,52.457,52.708,52.15,52.324,268575,0
2015-07-22,52.281,52.9,52.281,52.733,305280,0
2015-07-23,52.593,52.786,51.96,52.211,354532,0
2015-07-24,52.081,52.402,51.943,52.211,223582,0
2015-07-27,52.098,52.369,51.785,51.907,427142,0
2015-07-28,51.882,52.412,51.882,52.098,320241,0
2015-07-29,51.943,52.984,51.892,52.871,388821,0
2015-07-30,52.708,53.063,52.386,52.733,325418,0
2015-07-31,52.855,53.627,52.749,53.177,359134,0
2015-08-03,53.15,53.794,53.037,53.776,525063,0
2015-08-04,53.394,54.002,53.046,53.194,315869,0
2015-08-05,53.108,53.263,51.84,52.168,516089,0
2015-08-06,52.22,52.647,51.585,52.62,500656,0
2015-08-07,52.447,52.941,52.037,52.932,314716,0
2015-08-10,53.081,53.333,52.601,52.881,499748,0
2015-08-11,52.994,53.698,52.786,53.41,297337,0
2015-08-12,53.333,53.463,52.68,53.438,314142,0
2015-08-13,53.281,53.646,52.829,53.245,272257,0
2015-08-14,53.194,53.611,52.861,53.611,279736,0
2015-08-17,53.802,54.158,53.368,54.158,520922,0
2015-08-18,53.984,54.357,53.863,54.219,316329,0
2015-08-19,53.94,54.158,53.386,53.993,350159,0
2015-08-20,53.889,54.08,53.48,53.585,330481,0
2015-08-21,53.325,53.446,52.394,52.402,509645,0
2015-08-24,51.029,52.012,50.231,50.387,916298,0
2015-08-25,50.493,50.968,49.109,49.126,759923,0
2015-08-26,49.83,50.379,49.223,50.274,419316,0
2015-08-27,50.454,51.569,50.352,51.019,434160,0
2015-08-28,51.006,51.109,50.63,50.945,382839,0
2015-08-31,50.784,50.865,49.83,49.944,762684,0
2015-09-01,49.534,49.883,49.031,49.371,457519,0
2015-09-02,49.754,50.101,49.492,49.9,427370,0
2015-09-03,50.072,50.3,49.64,49.83,308158,0
2015-09-04,49.534,49.726,49.031,49.205,335313,0
2015-09-08,49.805,49.944,49.109,49.448,578457,0
2015-09-09,49.814,49.97,49.065,49.109,390662,0
2015-09-10,49.065,49.525,48.709,48.867,512933,0
2015-09-11,48.753,49.492,48.675,49.432,555788,0
2015-09-14,49.448,49.674,49.325,49.569,249704,0
2015-09-15,49.544,49.908,49.256,49.796,295501,0
2015-09-16,49.796,50.569,49.786,50.422,276975,0
2015-09-17,50.403,51.84,50.125,51.006,353515,0
2015-09-18,50.508,51.585,50.447,51.472,1037128,0
2015-09-21,51.463,52.238,51.463,52.029,375704,0
2015-09-22,51.594,52.003,50.958,51.064,416325,0
2015-09-23,51.17,51.542,51.064,51.316,218173,0
2015-09-24,51.231,51.481,50.692,51.308,438265,0
2015-09-25,51.359,51.629,51.089,51.17,363277,0
2015-09-28,51.021,51.2,49.981,50.324,295694,0
2015-09-29,50.158,50.792,50.158,50.518,352857,0
2015-09-30,50.812,51.084,50.518,51.067,357950,0
2015-10-01,51.244,51.333,50.58,51.084,315726,0
2015-10-02,50.83,51.342,50.573,51.342,516209,0
2015-10-05,51.439,52.038,51.439,51.915,344404,0
2015-10-06,51.942,52.162,51.606,51.694,282218,0
2015-10-07,51.828,52.551,51.685,52.541,324668,0
2015-10-08,52.462,53.214,52.33,53.108,315272,0
2015-10-09,53.09,53.452,52.683,53.099,319801,0
2015-10-12,53.125,53.911,53.125,53.628,348620,0
2015-10-13,53.444,53.964,53.116,53.444,241122,0
2015-10-14,53.461,53.85,53.125,53.205,310405,0
2015-10-15,53.647,53.77,53.205,53.77,431306,0
2015-10-16,53.947,54.371,53.752,54.291,320479,0
2015-10-19,54.327,55.07,54.327,55.07,304259,0
2015-10-20,54.963,55.405,54.805,55.379,181954,0
2015-10-21,55.351,56.208,55.096,56.041,575189,0
2015-10-22,56.165,56.535,55.687,56.428,468665,0
2015-10-23,56.465,56.572,55.925,56.289,297953,0
2015-10-26,56.243,56.658,55.935,56.624,753145,0
2015-10-27,56.535,56.809,56.218,56.535,421573,0
2015-10-28,56.535,56.906,55.326,56.351,497078,0
2015-10-29,56.067,56.596,55.785,56.482,328064,0
2015-10-30,56.544,56.686,55.979,55.979,485869,0
2015-11-02,55.917,56.942,55.917,56.914,419300,0
2015-11-03,56.227,57.586,56.227,56.967,594659,0
2015-11-04,57.109,57.359,56.562,56.756,343408,0
2015-11-05,56.189,57.128,56.006,57.075,391458,0
2015-11-06,56.525,56.525,54.485,54.759,609489,0
2015-11-09,54.451,54.539,53.329,53.762,474840,0
2015-11-10,53.69,54.247,53.674,54.133,341649,0
2015-11-11,54.151,54.601,53.937,54.469,296706,0
2015-11-12,54.415,54.592,53.575,53.656,336894,0
2015-11-13,53.842,53.982,52.806,52.949,324442,0
2015-11-16,52.993,53.55,52.719,53.54,254483,0
2015-11-17,53.364,53.77,53.293,53.488,204219,0
2015-11-18,53.682,54,53.276,53.842,404476,0
2015-11-19,53.885,54.256,53.78,54.079,413307,0
2015-11-20,54.105,54.751,54.026,54.618,448060,0
2015-11-23,54.513,54.706,54.256,54.565,278933,0
2015-11-24,54.309,54.433,53.708,54.291,253577,0
2015-11-25,54.371,54.592,54.105,54.398,191766,0
2015-11-27,54.389,54.963,54.337,54.963,138108,0
2015-11-30,55.158,55.158,54.38,54.654,533982,0
2015-12-01,54.882,55.413,54.867,55.359,345773,0
2015-12-02,55.264,55.264,54.158,54.291,482286,0
2015-12-03,54.291,54.291,53.054,53.338,333857,0
2015-12-04,53.407,54.266,53.329,53.868,256067,0
2015-12-07,53.718,53.947,53.284,53.875,270671,0
2015-12-08,53.708,54.105,53.656,53.911,309880,0
2015-12-09,53.593,54.089,53.205,53.469,248030,0
2015-12-10,53.461,53.628,53.029,53.054,169013,0
2015-12-11,51.933,52.622,51.482,52.215,768993,0
2015-12-14,52.12,52.782,51.571,52.719,546114,0
2015-12-15,53.001,53.214,52.674,52.949,412515,0
2015-12-16,53.001,53.982,52.878,53.859,560246,0
2015-12-17,53.982,54.204,53.532,53.859,338025,0
2015-12-18,53.947,53.947,52.764,52.797,523003,0
2015-12-21,53.143,53.346,52.215,52.569,358856,0
2015-12-22,52.339,53.063,52.277,52.754,426766,0
2015-12-23,52.959,53.125,52.754,53.09,272368,0
2015-12-24,53.134,53.293,52.822,53.134,197551,0
2015-12-28,52.914,54.115,52.674,53.743,579208,0
2015-12-29,53.81,54.157,53.568,53.919,482548,0
2015-12-30,53.856,54.219,53.488,53.514,307630,0
2015-12-31,53.327,53.524,52.716,52.959,430405,0
2016-01-04,52.626,52.949,52.384,52.921,393323,0
2016-01-05,52.921,54.197,52.921,53.829,424212,0
2016-01-06,53.64,54.376,53.182,54.34,485418,0
2016-01-07,53.703,53.917,53.111,53.111,455858,0
2016-01-08,53.218,53.514,52.086,52.178,338665,0
2016-01-11,52.258,52.473,51.837,52.079,525440,0
2016-01-12,52.554,52.554,51.495,51.755,432979,0
2016-01-13,51.745,52.464,50.697,50.831,371349,0
2016-01-14,50.94,51.408,50.462,51.011,403633,0
2016-01-15,50.94,50.94,49.825,50.751,424619,0
2016-01-19,51.288,51.477,50.373,50.697,363973,0
2016-01-20,50.184,50.184,48.398,49.359,651970,0
2016-01-21,49.63,50.31,49.18,49.494,297794,0
2016-01-22,50.705,51.35,50.184,51.216,316118,0
2016-01-25,51.037,52.017,50.508,50.562,281264,0
2016-01-26,50.911,52.195,50.847,52.195,464215,0
2016-01-27,51.998,51.998,50.651,50.983,365993,0
2016-01-28,51.252,52.061,50.974,51.136,306560,0
2016-01-29,51.683,52.457,51.307,52.285,435075,0
2016-02-01,52.052,52.949,51.611,52.473,318929,0
2016-02-02,52.5,52.5,51.611,51.934,224503,0
2016-02-03,52.061,52.607,51.741,52.401,215748,0
2016-02-04,52.222,52.558,51.881,52.375,184068,0
2016-02-05,52.178,52.375,51.674,51.808,241832,0
2016-02-08,51.459,51.521,50.265,50.857,357300,0
2016-02-09,50.096,50.646,49.7,50.175,356194,0
2016-02-10,50.365,50.955,50.131,50.167,218545,0
2016-02-11,47.618,48.407,45.881,46.558,1180258,0
2016-02-12,46.774,47.887,46.774,47.572,591335,0
2016-02-16,47.886,48.398,47.735,48.398,406541,0
2016-02-17,48.47,49.165,48.443,48.757,353155,0
2016-02-18,48.828,49.385,48.668,49.305,258377,0
2016-02-19,49.08,49.763,49.08,49.268,311028,0
2016-02-22,49.799,50.187,49.62,49.789,268832,0
2016-02-23,49.663,50.257,49.448,49.547,265939,0
2016-02-24,49.288,49.645,48.803,49.485,298508,0
2016-02-25,51.548,51.745,50.05,50.974,450206,0
2016-02-26,51.18,51.808,50.713,50.713,433020,0
2016-02-29,50.76,51.459,50.67,50.887,447730,0
2016-03-01,51.244,52.616,50.955,52.563,440388,0
2016-03-02,52.338,52.554,51.868,52.132,312953,0
2016-03-03,52.447,53.065,52.258,53.065,384905,0
2016-03-04,53.317,53.506,53.065,53.335,369716,0
2016-03-07,53.047,53.461,52.926,53.406,312485,0
2016-03-08,53.29,53.488,52.622,52.851,282730,0
2016-03-09,53.056,53.506,52.914,52.984,212897,0
2016-03-10,53.255,53.461,52.366,52.779,323037,0
2016-03-11,53.236,53.838,53.138,53.838,263573,0
2016-03-14,54.295,54.42,53.595,53.928,499827,0
2016-03-15,53.631,53.81,53.299,53.658,199400,0
2016-03-16,53.568,54.313,53.236,54.098,321269,0
2016-03-17,53.901,55.005,53.868,54.915,340851,0
2016-03-18,55.174,55.31,54.799,55.068,610547,0
2016-03-21,55.203,55.383,54.906,55.203,293499,0
2016-03-22,54.959,55.56,54.809,55.383,325604,0
2016-03-23,55.543,55.759,54.933,54.933,342898,0
2016-03-24,54.78,55.203,54.313,55.148,314760,0
2016-03-28,55.3,55.534,54.547,55.426,399968,0
2016-03-29,55.302,56.398,55.174,56.388,402787,0
2016-03-30,56.543,56.543,55.825,56.086,392390,0
2016-03-31,55.958,56.789,55.958,56.762,326680,0
2016-04-01,56.507,56.661,56.101,56.352,301787,0
2016-04-04,56.369,56.625,56.186,56.379,228868,0
2016-04-05,56.014,56.324,55.484,55.831,221387,0
2016-04-06,55.548,56.359,55.548,56.078,264031,0
2016-04-07,55.841,55.958,54.975,55.292,297003,0
2016-04-08,55.53,55.823,55.366,55.631,222771,0
2016-04-11,55.649,55.942,55.412,55.476,300666,0
2016-04-12,55.64,56.452,55.558,56.352,380747,0
2016-04-13,56.359,56.403,55.64,56.06,246324,0
2016-04-14,55.858,56.224,55.53,56.132,274186,0
2016-04-15,56.534,57.061,56.27,56.881,414312,0
2016-04-18,56.899,57.063,56.433,56.807,246521,0
2016-04-19,56.843,56.994,56.515,56.843,222912,0
2016-04-20,56.735,56.861,55.951,56.086,211440,0
2016-04-21,56.06,56.086,54.719,55.029,264178,0
2016-04-22,55.102,55.576,54.955,55.449,289807,0
2016-04-25,55.083,56.314,54.993,56.305,311631,0
2016-04-26,56.305,56.835,56.151,56.707,299977,0
2016-04-27,56.552,56.66,55.996,56.305,281917,0
2016-04-28,55.996,56.443,55.823,56.334,188061,0
2016-04-29,56.142,56.179,55.203,55.713,268752,0
2016-05-02,55.831,56.521,55.713,56.369,280902,0
2016-05-03,56.296,56.534,55.75,56.179,209041,0
2016-05-04,55.904,57.063,55.73,56.98,316591,0
2016-05-05,56.314,57.445,55.548,56.416,398474,0
2016-05-06,56.552,57.455,56.196,57.455,370835,0
2016-05-09,57.528,58.266,57.474,58.266,329464,0
2016-05-10,58.368,58.613,58.12,58.202,242371,0
2016-05-11,58.211,58.285,57.199,57.555,331193,0
2016-05-12,57.838,58.349,57.424,58.304,327619,0
2016-05-13,58.12,58.147,57.3,57.765,232443,0
2016-05-16,57.692,58.749,57.683,58.695,289953,0
2016-05-17,58.468,58.604,57.127,57.483,373891,0
2016-05-18,57.292,57.755,56.27,56.925,252961,0
2016-05-19,56.643,56.925,56.17,56.588,269745,0
2016-05-20,56.607,57.253,56.607,57.172,341308,0
2016-05-23,57.317,57.542,57.072,57.491,279904,0
2016-05-24,57.874,58.558,57.794,58.468,345304,0
2016-05-25,58.576,58.631,57.829,58.14,290257,0
2016-05-26,58.03,58.448,57.803,58.438,375669,0
2016-05-27,58.532,58.86,58.375,58.613,186963,0
2016-05-31,58.64,58.74,58.084,58.468,407609,0
2016-06-01,58.423,59.278,58.34,59.26,381007,0
2016-06-02,58.978,59.544,58.832,59.443,389080,0
2016-06-03,59.698,60.155,59.47,59.917,345870,0
2016-06-06,59.853,60.31,59.423,59.817,341906,0
2016-06-07,59.78,60.748,59.535,60.255,565169,0
2016-06-08,60.391,61.476,60.219,61.467,380330,0
2016-06-09,61.431,61.814,61.02,61.659,332236,0
2016-06-10,61.303,61.814,61.259,61.659,267603,0
2016-06-13,61.668,62.16,61.515,61.632,368838,0
2016-06-14,61.559,61.63,60.866,61.103,265340,0
2016-06-15,61.23,61.76,61.103,61.377,236803,0
2016-06-16,61.249,61.814,60.985,61.741,243005,0
2016-06-17,61.96,62.125,61.467,61.668,968293,0
2016-06-20,62.015,62.462,61.832,61.924,508983,0
2016-06-21,61.924,62.451,61.623,62.288,386139,0
2016-06-22,62.39,62.471,62.042,62.471,435849,0
2016-06-23,62.699,63.109,62.582,62.899,478087,0
2016-06-24,61.659,63.182,61.559,62.754,799644,0
2016-06-27,62.269,62.407,61.787,61.998,766519,0
2016-06-28,62.551,63.191,62.273,63.051,698219,0
2016-06-29,63.422,64.07,63.302,63.846,566719,0
2016-06-30,63.894,64.255,63.439,64.235,608175,0
2016-07-01,64.31,64.643,63.911,64.08,810524,0
2016-07-05,63.94,64.448,63.903,64.43,511370,0
2016-07-06,64.125,64.264,63.773,64.015,618163,0
2016-07-07,63.976,63.976,62.718,63.191,801159,0
2016-07-08,63.57,63.82,63.144,63.791,589011,0
2016-07-11,64.088,64.689,63.598,64.616,374529,0
2016-07-12,64.773,64.855,64.096,64.718,430025,0
2016-07-13,64.568,65.244,64.384,65.032,581944,0
2016-07-14,64.846,64.884,64.217,64.43,428012,0
2016-07-15,64.616,64.633,64.125,64.607,419540,0
2016-07-18,64.718,64.718,64.365,64.607,250332,0
2016-07-19,64.653,64.8,64.393,64.8,270745,0
2016-07-20,64.819,64.819,64.494,64.791,300341,0
2016-07-21,64.81,65.531,64.81,65.512,380209,0
2016-07-22,65.596,66.438,65.512,66.252,433105,0
2016-07-25,66.252,66.457,65.763,66.252,232521,0
2016-07-26,66.262,66.299,65.744,66.032,282339,0
2016-07-27,65.873,65.906,65.149,65.717,264849,0
2016-07-28,65.642,66.595,65.522,66.54,266912,0
2016-07-29,66.337,67.446,66.295,67.226,384441,0
2016-08-01,67.234,67.427,66.923,67.427,303569,0
2016-08-02,67.206,67.31,66.068,66.234,278789,0
2016-08-03,66.162,66.457,65.615,66.068,299484,0
2016-08-04,66.53,67.112,64.773,65.004,399470,0
2016-08-05,65.004,65.105,64.19,64.698,406985,0
2016-08-08,64.578,64.643,64.157,64.282,282370,0
2016-08-09,64.209,64.653,63.653,64.607,554961,0
2016-08-10,64.643,64.911,64.42,64.588,286290,0
2016-08-11,64.486,64.524,63.319,63.542,327959,0
2016-08-12,63.478,63.954,63.282,63.495,428078,0
2016-08-15,63.478,63.57,62.867,62.913,566266,0
2016-08-16,62.581,62.581,61.617,61.645,457844,0
2016-08-17,61.719,62.228,61.154,62.2,352597,0
2016-08-18,62.173,62.537,61.794,61.988,235245,0
2016-08-19,61.904,61.904,61.357,61.682,221038,0
2016-08-22,61.765,62.247,61.543,62.07,348321,0
2016-08-23,62.386,62.802,61.58,61.746,381956,0
2016-08-24,61.673,61.673,60.922,61.608,332146,0
2016-08-25,61.257,62.127,61.136,61.746,277793,0
2016-08-26,61.821,62.107,60.683,61.182,425812,0
2016-08-29,61.487,62.015,61.301,61.589,248605,0
2016-08-30,61.654,61.719,61.109,61.461,245649,0
2016-08-31,61.219,61.829,61.118,61.673,399917,0
2016-09-01,61.598,61.627,60.72,60.924,410371,0
2016-09-02,61.21,62.338,61.21,61.552,284813,0
2016-09-06,61.636,62.469,61.497,62.441,374140,0
2016-09-07,62.366,63.152,62.173,63.152,435848,0
2016-09-08,62.727,62.968,62.079,62.192,242878,0
2016-09-09,61.487,61.802,59.813,59.822,523771,0
2016-09-12,59.49,60.914,59.314,60.645,407466,0
2016-09-13,60.276,60.313,59.082,59.23,477679,0
2016-09-14,59.395,59.784,59.06,59.37,300642,0
2016-09-15,59.508,59.923,59.199,59.822,261892,0
2016-09-16,59.729,59.822,59.36,59.499,705247,0
2016-09-19,59.822,60.395,59.684,60.303,288691,0
2016-09-20,60.7,60.729,59.915,60.053,221376,0
2016-09-21,60.284,61.33,59.564,61.292,343818,0
2016-09-22,61.933,62.386,61.765,62.143,391055,0
2016-09-23,61.998,62.182,61.024,62.063,447986,0
2016-09-26,61.959,62.533,61.774,62.321,355154,0
2016-09-27,62.589,62.589,61.302,61.461,263752,0
2016-09-28,61.608,61.978,61.136,61.923,401907,0
2016-09-29,62.002,62.002,61.223,61.41,365864,0
2016-09-30,61.664,61.843,60.557,60.603,483966,0
2016-10-03,60.378,60.434,59.531,59.926,445616,0
2016-10-04,59.899,59.917,58.955,59.317,416929,0
2016-10-05,59.242,59.692,57.917,57.964,428505,0
2016-10-06,57.946,58.114,57.355,57.795,589215,0
2016-10-07,58.18,58.594,57.513,57.766,433008,0
2016-10-10,57.842,58.289,57.785,58.048,197140,0
2016-10-11,57.842,58.274,57.437,57.617,314561,0
2016-10-12,57.635,57.899,57.626,57.795,268049,0
2016-10-13,57.532,58.753,57.532,58.65,522023,0
2016-10-14,58.791,59.026,58.038,58.038,293506,0
2016-10-17,58.2,58.499,57.955,57.982,251708,0
2016-10-18,58.415,58.763,58.095,58.462,144484,0
2016-10-19,58.359,58.707,58.041,58.65,234214,0
2016-10-20,58.434,58.909,58.259,58.528,200920,0
2016-10-21,58.293,58.743,58.002,58.707,349425,0
2016-10-24,59.016,59.447,58.508,58.996,223781,0
2016-10-25,58.772,59.016,58.612,58.725,215297,0
2016-10-26,58.32,58.434,57.345,57.569,276359,0
2016-10-27,57.551,57.551,56.066,56.292,400316,0
2016-10-28,56.423,56.819,56.049,56.33,256627,0
2016-10-31,56.405,57.072,56.386,57.043,380686,0
2016-11-01,56.967,57.147,55.484,55.823,337399,0
2016-11-02,55.823,55.938,55.11,55.166,392436,0
2016-11-03,55.184,55.691,53.795,54.047,423400,0
2016-11-04,53.878,54.752,53.597,54.386,357229,0
2016-11-07,55.194,55.55,54.686,55.222,422584,0
2016-11-08,55.279,55.452,54.968,55.352,345769,0
2016-11-09,54.386,54.761,53.532,54.265,591493,0
2016-11-10,54.33,54.33,52.379,53.25,1015840,0
2016-11-11,53.241,54.649,53.221,54.001,301489,0
2016-11-14,53.926,55.156,53.184,55.128,491073,0
2016-11-15,55.296,55.616,53.729,54.159,434091,0
2016-11-16,54.067,54.396,53.765,54.225,485329,0
2016-11-17,54.208,54.865,53.503,53.597,504483,0
2016-11-18,53.775,54.7,53.775,54.546,428081,0
2016-11-21,54.752,55.144,54.564,54.659,323387,0
2016-11-22,54.827,55.56,54.583,55.494,302333,0
2016-11-23,54.988,55.531,54.74,55.118,311744,0
2016-11-25,55.128,55.72,55.128,55.4,135909,0
2016-11-28,55.296,55.992,55.174,55.607,378189,0
2016-11-29,55.701,56.147,55.484,55.823,392054,0
2016-11-30,55.306,55.409,54.357,54.583,795478,0
2016-12-01,54.235,54.331,52.564,52.771,580594,0
2016-12-02,53.09,54.118,52.977,54.113,352632,0
2016-12-05,54.095,54.433,53.409,54.367,378029,0
2016-12-06,54.377,55.203,54.377,54.883,374839,0
2016-12-07,55.024,55.936,54.958,55.897,439297,0
2016-12-08,55.71,56.34,55.51,56.029,398373,0
2016-12-09,56.039,56.34,55.569,55.926,328536,0
2016-12-12,55.841,56.227,55.691,56.132,336530,0
2016-12-13,56.208,56.753,56.029,56.63,415380,0
2016-12-14,56.64,56.714,54.564,54.743,439164,0
2016-12-15,54.677,55.635,54.498,54.948,396241,0
2016-12-16,55.513,56.423,55.428,56.019,615635,0
2016-12-19,56.349,56.658,56.274,56.574,317570,0
2016-12-20,56.63,56.911,56.367,56.855,358909,0
2016-12-21,56.819,57.259,55.55,55.625,465386,0
2016-12-22,55.475,55.654,54.948,55.392,413782,0
2016-12-23,55.316,55.577,55.044,55.475,345580,0
2016-12-27,55.56,55.88,55.335,55.645,358747,0
2016-12-28,55.645,56.036,54.995,55.33,370160,0
2016-12-29,55.253,56.36,55.253,55.768,376068,0
2016-12-30,55.721,56.542,55.434,56.437,380998,0
2017-01-03,56.79,57.355,56.298,57.355,442744,0
2017-01-04,57.355,58.233,57.306,58.099,491153,0
2017-01-05,57.803,58.959,57.573,58.902,409431,0
2017-01-06,58.691,58.738,58.275,58.5,240598,0
2017-01-09,58.586,58.739,57.603,57.746,325743,0
2017-01-10,57.784,58.07,57.355,57.937,387608,0
2017-01-11,57.907,58.166,57.65,57.746,345823,0
2017-01-12,57.793,58.175,57.211,58.138,240670,0
2017-01-13,58.166,58.442,57.563,58.146,423574,0
2017-01-17,58.434,58.892,58.118,58.872,407175,0
2017-01-18,58.672,59.207,58.46,58.854,294696,0
2017-01-19,58.586,58.787,57.88,58.138,284771,0
2017-01-20,58.261,58.706,58.166,58.567,217987,0
2017-01-23,58.576,59.254,58.432,59.226,239323,0
2017-01-24,59.188,59.789,59.169,59.531,411774,0
2017-01-25,59.484,59.952,59.25,59.875,451871,0
2017-01-26,59.895,60.105,59.236,59.397,260414,0
2017-01-27,59.665,59.665,58.347,58.596,225910,0
2017-01-30,58.615,58.71,57.974,58.309,298220,0
2017-01-31,58.442,59.561,58.422,59.159,451545,0
2017-02-01,59.102,59.473,58.385,58.529,460736,0
2017-02-02,58.576,59.35,58.471,59.255,332799,0
2017-02-03,59.608,60.019,59.417,59.627,280962,0
2017-02-06,59.58,59.637,59.121,59.504,240196,0
2017-02-07,59.504,59.914,59.504,59.78,335261,0
2017-02-08,59.847,60.324,59.561,60.267,286813,0
2017-02-09,60.267,60.51,59.972,60.181,179897,0
2017-02-10,59.981,60.992,59.981,60.859,224172,0
2017-02-13,61.031,61.127,60.4,60.964,275865,0
2017-02-14,60.649,60.658,59.655,60.086,314979,0
2017-02-15,59.704,60.086,59.216,59.962,291266,0
2017-02-16,59.932,61.079,59.932,60.516,268813,0
2017-02-17,60.639,60.649,60.019,60.457,236766,0
2017-02-21,60.363,61.412,59.981,61.298,492053,0
2017-02-22,61.28,61.404,60.257,60.668,341199,0
2017-02-23,61.021,61.17,60.582,61.012,318584,0
2017-02-24,60.649,61.432,60.238,61.432,345586,0
2017-02-27,61.528,61.833,61.385,61.576,371953,0
2017-02-28,61.365,61.563,60.153,60.257,766667,0
2017-03-01,60.238,60.238,59.34,59.541,465473,0
2017-03-02,59.216,59.865,59.216,59.561,294521,0
2017-03-03,60.22,60.22,59.103,59.598,263523,0
2017-03-06,59.504,59.694,59.111,59.474,315014,0
2017-03-07,59.417,59.608,59.207,59.474,199411,0
2017-03-08,59.264,59.397,57.974,58.014,438745,0
2017-03-09,57.994,58.442,57.315,57.43,364337,0
2017-03-10,57.536,57.86,56.743,56.962,521253,0
2017-03-13,57.077,57.707,56.991,57.268,290652,0
2017-03-14,57.144,57.556,56.981,57.422,236586,0
2017-03-15,57.564,58.929,57.402,58.643,500833,0
2017-03-16,58.653,58.892,58.338,58.376,210929,0
2017-03-17,58.73,59.494,58.73,59.427,421074,0
2017-03-20,59.427,59.655,59.13,59.216,238927,0
2017-03-21,59.34,59.531,59.026,59.035,294805,0
2017-03-22,59.216,59.387,58.138,58.338,470994,0
2017-03-23,58.634,59.474,58.338,58.977,296602,0
2017-03-24,59.054,59.387,58.5,58.854,215765,0
2017-03-27,58.872,59.216,58.261,58.72,446597,0
2017-03-28,58.738,59.207,58.354,59.121,489261,0
2017-03-29,59.213,59.946,59.009,59.893,480475,0
2017-03-30,59.709,59.951,59.349,59.873,305418,0
2017-03-31,59.825,60.485,59.772,60.397,354452,0
2017-04-03,60.689,60.698,59.825,60.097,276548,0
2017-04-04,60.057,60.621,60.009,60.31,402578,0
2017-04-05,60.339,60.689,60.184,60.203,285599,0
2017-04-06,60.184,60.621,60.029,60.582,239973,0
2017-04-07,60.669,61.154,60.65,61.038,268951,0
2017-04-10,61.086,61.135,60.475,60.708,297106,0
2017-04-11,60.912,61.592,60.708,61.358,353074,0
2017-04-12,61.3,61.64,61.154,61.3,246119,0
2017-04-13,61.242,61.609,61.072,61.416,217290,0
2017-04-17,61.766,62.329,61.642,62.252,402340,0
2017-04-18,62.348,62.456,61.98,62.397,292206,0
2017-04-19,62.262,62.484,62.174,62.388,297839,0
2017-04-20,62.348,62.61,62.131,62.494,266614,0
2017-04-21,62.61,62.63,62.174,62.562,272580,0
2017-04-24,62.892,62.892,60.824,61.135,420028,0
2017-04-25,61.203,61.844,61.019,61.814,384857,0
2017-04-26,61.698,61.834,61.075,61.484,300648,0
2017-04-27,61.62,62,61.358,61.62,201215,0
2017-04-28,61.582,61.582,60.504,60.766,380191,0
2017-05-01,60.883,61.65,60.589,61.475,291634,0
2017-05-02,61.514,61.872,61.261,61.494,294845,0
2017-05-03,61.64,61.64,60.359,60.397,265254,0
2017-05-04,60.32,60.32,58.456,59.379,894287,0
2017-05-05,59.505,60.572,59.505,60.572,349655,0
2017-05-08,60.795,60.976,59.669,60.291,535982,0
2017-05-09,60.368,60.679,59.243,59.533,484986,0
2017-05-10,59.533,60.368,59.417,59.961,241341,0
2017-05-11,59.699,60.116,59.329,59.999,352739,0
2017-05-12,60.193,60.446,60.039,60.252,252743,0
2017-05-15,60.359,61.086,60.261,60.417,286183,0
2017-05-16,60.601,60.786,60.184,60.368,495097,0
2017-05-17,60.252,61.407,60.184,61.009,334064,0
2017-05-18,60.863,61.96,60.504,61.864,468710,0
2017-05-19,61.164,62.232,61.038,61.932,351967,0
2017-05-22,62.058,62.456,61.882,61.98,281329,0
2017-05-23,62.096,62.397,61.98,62.135,263727,0
2017-05-24,62.126,62.786,62.126,62.698,340530,0
2017-05-25,62.814,63.503,62.61,63.057,466826,0
2017-05-26,63.096,63.106,62.786,63.096,376525,0
2017-05-30,63.096,63.659,62.853,63.174,286154,0
2017-05-31,63.144,63.436,62.814,63.319,880441,0
2017-06-01,63.212,63.679,62.98,63.377,453435,0
2017-06-02,63.756,64.911,63.513,64.891,529942,0
2017-06-05,64.697,64.891,64.213,64.727,318999,0
2017-06-06,64.814,64.882,64.222,64.503,258246,0
2017-06-07,64.571,65.552,64.513,65.329,410813,0
2017-06-08,65.329,65.329,64.493,64.969,322824,0
2017-06-09,64.95,65.28,64.611,64.979,324022,0
2017-06-12,64.349,65.246,64.183,65.193,511496,0
2017-06-13,64.941,65.552,64.833,65.552,306833,0
2017-06-14,65.872,66.192,65.037,65.377,381774,0
2017-06-15,65.135,65.843,64.62,65.794,335974,0
2017-06-16,66.008,66.93,65.61,66.028,1084396,0
2017-06-19,66.056,66.12,65.455,65.814,383909,0
2017-06-20,65.814,66.055,65.435,65.717,333860,0
2017-06-21,65.765,66.047,65.194,65.484,266032,0
2017-06-22,65.358,65.358,64.848,64.999,475493,0
2017-06-23,64.989,65.736,64.989,65.581,521197,0
2017-06-26,65.63,66.494,65.63,66.377,571203,0
2017-06-27,66.105,66.348,65.193,65.367,396500,0
2017-06-28,65.525,66.205,65.259,65.929,507848,0
2017-06-29,65.594,65.773,64.234,64.776,368867,0
2017-06-30,65.101,65.486,64.648,65.042,336932,0
2017-07-03,65.298,66.5,65.16,66.363,334978,0
2017-07-05,66.205,66.461,65.2,65.466,336280,0
2017-07-06,65.072,65.436,64.55,64.825,310219,0
2017-07-07,64.904,65.269,64.638,65.229,231900,0
2017-07-10,65.229,65.584,64.717,64.727,232261,0
2017-07-11,65.013,65.013,64.51,64.865,257032,0
2017-07-12,65.308,66.057,65.308,65.88,223679,0
2017-07-13,65.87,66.018,65.673,65.949,266568,0
2017-07-14,66.294,66.993,66.156,66.619,374234,0
2017-07-17,66.589,67.328,66.289,67.062,331671,0
2017-07-18,66.924,67.185,66.441,66.491,212598,0
2017-07-19,66.53,67.23,66.412,67.23,230682,0
2017-07-20,67.23,67.407,66.983,66.993,162996,0
2017-07-21,67.18,67.256,66.619,67.003,134030,0
2017-07-24,67.013,67.318,66.638,66.944,226716,0
2017-07-25,66.836,66.89,66.377,66.727,313714,0
2017-07-26,66.747,67.111,66.613,66.914,153650,0
2017-07-27,66.638,67.565,66.343,67.535,239545,0
2017-07-28,67.506,67.625,66.974,67.161,192001,0
2017-07-31,67.358,67.506,66.885,67.506,269468,0
2017-08-01,67.584,67.86,67.348,67.831,235187,0
2017-08-02,67.575,67.575,66.619,66.944,166059,0
2017-08-03,66.914,67.122,66.53,66.658,206471,0
2017-08-04,67.161,67.988,66.658,67.387,225860,0
2017-08-07,67.368,67.486,66.333,66.589,293402,0
2017-08-08,66.51,66.71,65.702,66.116,287384,0
2017-08-09,66.106,66.205,65.092,65.486,332173,0
2017-08-10,65.427,65.427,64.816,65.003,246771,0
2017-08-11,64.55,64.944,64.333,64.904,263147,0
2017-08-14,65.939,66.234,65.446,65.732,421812,0
2017-08-15,65.633,66.028,65.082,66.028,172798,0
2017-08-16,66.097,66.816,65.959,66.402,289863,0
2017-08-17,66.294,66.735,66.215,66.254,199131,0
2017-08-18,66.175,66.303,65.762,66.116,184696,0
2017-08-21,66.136,66.816,66.087,66.609,225753,0
2017-08-22,66.471,66.786,65.831,66.195,168356,0
2017-08-23,66.097,66.747,66.067,66.353,162115,0
2017-08-24,66.491,66.953,66.234,66.333,260690,0
2017-08-25,66.589,66.955,66.52,66.54,249606,0
2017-08-28,66.727,67.18,66.55,66.816,313499,0
2017-08-29,66.816,67.18,66.441,66.737,241930,0
2017-08-30,66.737,67.003,66.432,67.003,177705,0
2017-08-31,67.22,68.235,67.023,67.841,360069,0
2017-09-01,67.969,68.58,67.821,68.323,267957,0
2017-09-05,68.363,68.609,67.89,68.235,303382,0
2017-09-06,68.314,69.102,68.087,68.146,263522,0
2017-09-07,68.284,68.658,68.176,68.658,185458,0
2017-09-08,68.56,69.023,68.442,68.619,182519,0
2017-09-11,68.875,69.348,68.727,68.905,232775,0
2017-09-12,68.865,68.984,68.097,68.392,198132,0
2017-09-13,68.353,68.353,67.801,68.097,334477,0
2017-09-14,68.097,68.56,67.742,68.442,334722,0
2017-09-15,68.304,68.658,67.722,68.639,557834,0
2017-09-18,68.668,68.796,68.417,68.678,383061,0
2017-09-19,68.727,68.964,67.762,68.018,493058,0
2017-09-20,68.057,68.432,67.634,68.018,196080,0
2017-09-21,68.087,68.274,67.575,67.575,289934,0
2017-09-22,67.673,68.08,67.525,67.624,242855,0
2017-09-25,67.693,68.033,67.407,67.555,292238,0
2017-09-26,67.634,67.952,67.545,67.703,156664,0
2017-09-27,67.594,67.693,66.678,67.013,378697,0
2017-09-28,67.151,67.663,66.865,67.545,338561,0
2017-09-29,67.54,67.57,66.84,67.39,520879,0
2017-10-02,67.7,67.94,67.435,67.77,294577,0
2017-10-03,67.77,68.12,67.49,68.01,278054,0
2017-10-04,68.01,68.47,67.61,68.43,351296,0
2017-10-05,68.56,68.78,68.12,68.2,229738,0
2017-10-06,67.85,67.95,67.32,67.91,214573,0
2017-10-09,67.96,68.39,67.88,68.31,211324,0
2017-10-10,68.45,68.91,68.27,68.6,240143,0
2017-10-11,68.55,68.82,68.51,68.68,205376,0
2017-10-12,68.73,69.24,68.6,69.24,234930,0
2017-10-13,69.39,69.83,69.09,69.6,312951,0
2017-10-16,69.73,69.85,69.25,69.58,249063,0
2017-10-17,69.6,69.65,69.0514,69.28,185962,0
2017-10-18,69.37,69.84,69.26,69.68,300725,0
2017-10-19,69.54,69.68,69.1034,69.44,274647,0
2017-10-20,69.44,69.74,69.0862,69.74,276135,0
2017-10-23,69.67,69.83,69.22,69.4,219483,0
2017-10-24,69.11,69.4128,68.65,68.98,203099,0
2017-10-25,68.72,68.97,67.6219,68.54,333654,0
2017-10-26,68.79,68.8919,67.72,67.84,266773,0
2017-10-27,68.06,68.66,67.59,68.42,232880,0
2017-10-30,68.516,68.65,68.1,68.38,214301,0
2017-10-31,68.5,68.5,67.69,68.15,398404,0
2017-11-01,67.9,68.51,67.87,68.23,287309,0
2017-11-02,68.35,68.98,68.31,68.55,336648,0
2017-11-03,68.41,70.43,68.12,70.34,469853,0
2017-11-06,69.95,70.5,69.66,69.89,317074,0
2017-11-07,69.94,71.3,69.9,71.22,345942,0
2017-11-08,70.98,71.73,70.8115,71.32,324391,0
2017-11-09,71.09,71.99,71.08,71.25,309543,0
2017-11-10,71.09,71.39,70.98,70.99,264755,0
