Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.154,38.866,37.984,38.866,385016,0
2005-02-28,39.196,41.542,39.177,40.574,1379558,0
2005-03-01,40.873,40.873,40.188,40.752,644587,0
2005-03-02,40.546,41.24,40.463,40.938,435639,0
2005-03-03,40.938,41.231,40.64,40.734,468217,0
2005-03-04,41.025,41.24,40.435,40.752,391275,0
2005-03-07,41.006,41.746,40.752,41.408,455698,0
2005-03-08,41.551,42.179,40.986,42.039,408811,0
2005-03-09,42.179,42.338,41.382,41.774,366592,0
2005-03-10,41.898,42.169,41.353,41.608,288978,0
2005-03-11,41.728,42.376,41.325,41.599,282480,0
2005-03-14,41.737,42.003,41.513,41.917,253014,0
2005-03-15,42.003,42.057,41.212,41.287,209725,0
2005-03-16,41.382,41.382,40.122,40.509,275026,0
2005-03-17,40.555,40.677,39.766,39.824,531125,0
2005-03-18,39.834,40.254,38.696,38.912,603527,0
2005-03-21,39.099,39.099,37.204,38.115,722521,0
2005-03-22,38.358,39.382,38.283,38.546,491633,0
2005-03-23,38.358,38.423,36.507,37.054,813898,0
2005-03-24,37.354,37.571,37.079,37.098,326940,0
2005-03-28,37.118,37.69,37.079,37.233,217557,0
2005-03-29,37.344,37.465,35.121,35.439,612887,0
2005-03-30,35.684,37.054,35.439,35.665,916959,0
2005-03-31,35.675,35.684,35.174,35.466,559535,0
2005-04-01,35.831,36.48,35.344,35.767,497391,0
2005-04-04,35.476,36.05,33.646,35.741,1043965,0
2005-04-05,35.58,35.964,35.184,35.212,465671,0
2005-04-06,35.551,36.199,35.43,35.466,380543,0
2005-04-07,35.439,35.647,34.659,35.504,516985,0
2005-04-08,34.341,34.735,33.532,33.597,1336607,0
2005-04-11,33.797,34.36,32.424,32.859,868820,0
2005-04-12,32.811,33.855,32.716,33.541,517157,0
2005-04-13,33.371,33.654,32.031,32.133,297029,0
2005-04-14,32.048,32.294,30.892,31.392,671840,0
2005-04-15,31.362,32.275,30.679,30.883,503443,0
2005-04-18,30.792,31.533,30.644,30.727,451714,0
2005-04-19,30.792,32.141,30.792,32.133,477680,0
2005-04-20,32.012,32.17,30.625,30.653,580217,0
2005-04-21,30.708,32.067,30.708,31.902,487454,0
2005-04-22,31.553,31.808,30.784,30.801,406979,0
2005-04-25,31.253,31.253,30.294,30.634,520046,0
2005-04-26,30.746,31.054,29.676,29.766,551229,0
2005-04-27,29.844,30.54,29.158,29.928,472368,0
2005-04-28,29.666,29.976,29.375,29.385,488901,0
2005-04-29,29.375,30.069,29.298,29.6,323829,0
2005-05-02,29.6,30.417,29.6,30.397,537605,0
2005-05-03,30.042,30.931,30.042,30.474,515405,0
2005-05-04,30.736,30.95,30.19,30.827,368936,0
2005-05-05,30.595,31.449,30.511,30.708,456867,0
2005-05-06,30.634,31.335,30.634,30.855,341673,0
2005-05-09,30.698,31.168,30.615,31.101,203800,0
2005-05-10,31.159,31.159,30.042,30.042,414010,0
2005-05-11,30.294,30.698,29.796,29.947,238626,0
2005-05-12,30.152,30.481,29.102,29.468,334146,0
2005-05-13,29.468,29.477,28.398,28.651,352525,0
2005-05-16,29.666,30.809,29.139,30.284,721601,0
2005-05-17,30.042,30.595,29.834,30.426,338484,0
2005-05-18,30.22,31.073,30.22,30.96,350021,0
2005-05-19,30.97,31.168,30.2,30.343,323695,0
2005-05-20,30.407,30.549,29.919,30.474,149832,0
2005-05-23,30.481,31.41,30.455,30.846,203367,0
2005-05-24,30.717,31.449,30.359,31.083,174037,0
2005-05-25,31.054,31.216,30.465,30.837,216620,0
2005-05-26,30.95,31.553,30.95,31.43,134691,0
2005-05-27,31.6,31.619,30.989,31.034,106397,0
2005-05-31,30.989,31.225,30.549,30.662,252067,0
2005-06-01,30.846,31.449,30.634,30.989,198622,0
2005-06-02,30.765,31.188,30.54,30.998,175477,0
2005-06-03,30.837,31.206,30.727,30.736,145900,0
2005-06-06,30.689,31.121,30.653,30.998,309659,0
2005-06-07,31.131,31.477,30.865,30.892,232781,0
2005-06-08,30.883,30.883,29.6,29.872,392628,0
2005-06-09,29.766,29.872,28.623,29.676,309010,0
2005-06-10,29.729,29.853,29.355,29.619,192818,0
2005-06-13,29.619,29.619,28.868,29.064,352240,0
2005-06-14,29.016,29.074,28.736,28.83,413844,0
2005-06-15,29.016,29.148,28.821,29.084,485665,0
2005-06-16,29.074,29.298,29.016,29.271,491329,0
2005-06-17,29.337,29.844,29.271,29.683,293344,0
2005-06-20,30.051,30.162,29.244,29.451,996483,0
2005-06-21,29.477,29.786,29.423,29.572,447223,0
2005-06-22,29.683,30.435,29.683,30.294,259580,0
2005-06-23,30.069,30.152,29.468,29.581,598773,0
2005-06-24,29.61,30.152,28.999,29.016,695401,0
2005-06-27,28.922,29.317,28.895,28.99,177765,0
2005-06-28,29.064,30.247,28.895,30.19,275552,0
2005-06-29,30.256,30.775,30.115,30.2,247428,0
2005-06-30,30.359,30.426,29.691,29.863,336135,0
2005-07-01,29.853,30.577,29.701,30.568,293704,0
2005-07-05,30.883,31.344,30.096,31.289,305987,0
2005-07-06,31.354,31.675,31.216,31.372,365553,0
2005-07-07,31.197,32.219,30.653,31.873,543762,0
2005-07-08,31.956,33.092,31.75,32.839,506438,0
2005-07-11,33.082,33.459,32.744,32.997,691060,0
2005-07-12,32.96,33.43,32.725,32.867,342536,0
2005-07-13,32.923,32.951,32.294,32.378,268870,0
2005-07-14,32.849,33.121,32.568,32.763,401091,0
2005-07-15,32.304,32.538,31.825,32.209,353829,0
2005-07-18,32.257,32.352,31.816,31.825,361275,0
2005-07-19,31.938,32.104,31.354,31.91,248857,0
2005-07-20,31.982,33.778,31.883,33.381,500470,0
2005-07-21,33.41,35.148,33.111,34.096,721042,0
2005-07-22,34.059,34.538,33.007,33.787,682410,0
2005-07-25,33.663,33.892,32.622,32.669,444486,0
2005-07-26,32.669,32.98,32.267,32.472,510599,0
2005-07-27,32.434,32.763,31.721,32.285,515495,0
2005-07-28,32.51,33.187,32.086,32.951,429135,0
2005-07-29,32.859,32.997,31.902,32.199,365182,0
2005-08-01,32.378,32.839,32.113,32.443,292617,0
2005-08-02,32.51,32.839,32.369,32.725,434733,0
2005-08-03,32.651,32.829,32.397,32.679,229456,0
2005-08-04,32.753,32.82,32.388,32.472,229139,0
2005-08-05,32.481,32.716,32.086,32.17,202268,0
2005-08-08,32.076,32.642,32.012,32.141,127259,0
2005-08-09,32.133,32.659,31.919,32.16,208179,0
2005-08-10,32.133,33.225,31.919,32.199,253671,0
2005-08-11,32.123,32.829,32.123,32.595,111692,0
2005-08-12,32.659,32.849,31.666,32.369,245215,0
2005-08-15,32.18,32.622,31.76,32.51,207211,0
2005-08-16,32.558,32.659,31.982,32.058,176348,0
2005-08-17,31.982,32.5,31.864,32.313,162762,0
2005-08-18,32.113,32.361,31.788,32.267,126090,0
2005-08-19,32.267,32.481,32.038,32.342,151823,0
2005-08-22,32.342,32.434,31.919,32.113,140186,0
2005-08-23,32.199,32.257,31.42,31.693,429184,0
2005-08-24,31.638,32.369,31.582,31.928,279715,0
2005-08-25,31.835,32.18,31.835,32.038,182827,0
2005-08-26,32.038,32.086,31.073,31.449,225122,0
2005-08-29,31.289,32.104,31.168,32.104,196417,0
2005-08-30,32.038,32.123,31.178,31.362,196403,0
2005-08-31,31.362,31.629,30.746,31.609,314597,0
2005-09-01,31.609,32.915,31.188,32.735,319445,0
2005-09-02,32.763,32.942,32.133,32.342,148729,0
2005-09-06,32.15,32.951,32.15,32.725,247720,0
2005-09-07,32.849,32.897,32.378,32.802,172649,0
2005-09-08,32.651,32.735,32.199,32.528,274905,0
2005-09-09,32.18,32.18,31.225,31.629,325125,0
2005-09-12,31.485,31.76,31.253,31.28,294987,0
2005-09-13,31.216,31.225,30.746,30.97,234025,0
2005-09-14,30.979,31.149,30.379,30.837,366302,0
2005-09-15,30.931,31.168,30.708,31.018,250777,0
2005-09-16,31.262,31.675,30.912,31.648,422580,0
2005-09-19,31.494,31.685,30.568,30.792,264507,0
2005-09-20,30.653,31.159,30.369,30.369,312010,0
2005-09-21,30.369,30.784,30.2,30.417,257671,0
2005-09-22,30.369,30.784,30.124,30.491,292436,0
2005-09-23,30.52,31.243,30.369,31.018,253458,0
2005-09-26,31.216,31.825,31.083,31.513,317373,0
2005-09-27,31.449,31.808,30.96,31.28,343033,0
2005-09-28,31.28,31.779,31.28,31.629,209438,0
2005-09-29,31.59,32.987,31.459,32.388,323556,0
2005-09-30,32.322,32.802,32.133,32.735,162169,0
2005-10-03,32.811,33.082,32.048,32.304,203776,0
2005-10-04,32.332,32.642,31.74,31.76,301488,0
2005-10-05,31.629,31.779,30.717,30.792,334264,0
2005-10-06,30.765,31.675,30.727,31.092,215976,0
2005-10-07,31.018,31.731,30.998,31.42,133075,0
2005-10-10,31.656,31.864,31.149,31.401,77292,0
2005-10-11,31.494,32.352,31.477,31.825,250935,0
2005-10-12,31.693,31.992,30.846,30.998,242056,0
2005-10-13,30.883,31.308,30.379,31.034,282863,0
2005-10-14,31.41,31.808,31.149,31.477,215174,0
2005-10-17,31.382,31.873,31.335,31.685,186114,0
2005-10-18,31.206,31.864,30.892,31.225,224109,0
2005-10-19,31.063,32.076,30.95,31.873,378820,0
2005-10-20,31.779,32.038,30.698,31.121,471679,0
2005-10-21,31.197,32.113,30.775,31.533,334057,0
2005-10-24,32.96,37.195,32.96,35.637,2513466,0
2005-10-25,35.391,36.952,35.364,36.189,807426,0
2005-10-26,36.181,36.855,35.617,35.917,740075,0
2005-10-27,35.795,35.917,34.178,34.35,653510,0
2005-10-28,34.36,35.704,34.188,35.675,400963,0
2005-10-31,35.675,36.819,35.608,36.387,251855,0
2005-11-01,36.143,36.771,36.143,36.396,257982,0
2005-11-02,36.497,37.899,36.031,37.362,439737,0
2005-11-03,37.738,38.575,37.407,37.833,433971,0
2005-11-04,37.785,38.134,37,37.851,439892,0
2005-11-07,37.928,38.612,37.729,38.517,348851,0
2005-11-08,38.085,39.014,38.02,38.657,390471,0
2005-11-09,38.782,39.42,38.431,39.279,314273,0
2005-11-10,38.762,39.661,38.676,39.196,337742,0
2005-11-11,39.279,40.066,38.975,39.993,280483,0
2005-11-14,39.849,40.435,39.004,39.148,325636,0
2005-11-15,39.158,39.548,38.423,38.431,450903,0
2005-11-16,38.431,39.224,38.274,38.811,262137,0
2005-11-17,38.811,39.54,38.706,39.42,380183,0
2005-11-18,39.738,39.775,38.956,39.42,342427,0
2005-11-21,39.43,39.476,39.004,39.345,233667,0
2005-11-22,39.196,39.586,38.902,39.345,366453,0
2005-11-23,39.448,39.651,39.326,39.513,354257,0
2005-11-25,39.382,39.531,39.099,39.269,34805,0
2005-11-28,39.216,39.43,38.02,38.115,570606,0
2005-11-29,38.274,38.667,38.238,38.638,359282,0
2005-11-30,38.676,39.241,38.479,38.715,385170,0
2005-12-01,38.893,39.661,38.657,38.857,193505,0
2005-12-02,38.715,38.948,38.2,38.696,218109,0
2005-12-05,38.537,39.129,38.21,38.612,309324,0
2005-12-06,38.811,39.531,38.762,39.052,493758,0
2005-12-07,38.92,39.7,38.857,38.985,391773,0
2005-12-08,39.345,39.605,38.956,39.148,443363,0
2005-12-09,39.014,39.69,39.014,39.196,304470,0
2005-12-12,39.196,40.207,39.196,39.879,406354,0
2005-12-13,39.661,40.388,39.289,40.33,498524,0
2005-12-14,40.32,40.882,40.224,40.762,271199,0
2005-12-15,40.828,41.055,39.984,40.517,455077,0
2005-12-16,40.611,41.446,40.611,40.967,564072,0
2005-12-19,40.967,41.074,39.804,40.002,523849,0
2005-12-20,40.198,40.388,39.307,39.605,603790,0
2005-12-21,39.849,41.297,39.728,40.889,526671,0
2005-12-22,40.742,42.029,40.742,41.976,518066,0
2005-12-23,42.075,42.892,41.889,42.715,240082,0
2005-12-27,42.669,42.835,41.127,41.372,316039,0
2005-12-28,41.307,42.32,41.083,41.946,230721,0
2005-12-29,41.869,42.545,41.737,41.756,216174,0
2005-12-30,41.636,41.765,40.64,41.006,387800,0
2006-01-03,40.854,41.946,39.364,41.85,543441,0
2006-01-04,41.682,42.405,41.325,41.636,285754,0
2006-01-05,41.4,41.898,41.222,41.765,209953,0
2006-01-06,41.985,42.283,41.579,41.879,298113,0
2006-01-09,41.821,43.072,41.821,42.641,323719,0
2006-01-10,42.45,42.622,41.907,41.994,586508,0
2006-01-11,41.859,42.12,41.212,41.287,391571,0
2006-01-12,41.118,42.434,40.808,42.329,376014,0
2006-01-13,42.159,43.043,42.159,42.564,264365,0
2006-01-17,42.338,42.939,41.793,42.159,342823,0
2006-01-18,41.618,41.746,40.929,41.362,581368,0
2006-01-19,41.408,42.434,41.174,42.311,187929,0
2006-01-20,42.441,42.808,41.335,41.85,309196,0
2006-01-23,41.869,41.869,40.472,40.601,522112,0
2006-01-24,40.818,42.198,40.808,42.084,567842,0
2006-01-25,41.719,42.189,40.771,41.654,908370,0
2006-01-26,42.338,43.578,39.68,41.006,1761249,0
2006-01-27,41.222,41.542,39.946,40.122,771063,0
2006-01-30,40.104,41.408,40.031,40.882,459373,0
2006-01-31,40.716,40.967,39.888,40.188,692287,0
2006-02-01,40.282,40.696,39.458,40.379,727442,0
2006-02-02,40.151,40.48,40.002,40.32,565454,0
2006-02-03,40.085,40.418,39.43,39.548,402351,0
2006-02-06,38.866,40.555,38.706,40.291,441511,0
2006-02-07,40.369,40.369,39.68,39.936,475874,0
2006-02-08,40.131,40.291,39.495,40.169,331052,0
2006-02-09,40.131,40.454,39.476,39.504,302635,0
2006-02-10,39.448,40.742,38.792,40.64,434514,0
2006-02-13,40.742,40.808,39.869,40.039,252720,0
2006-02-14,40.159,41.26,39.448,41.025,355531,0
2006-02-15,40.919,40.976,39.757,40.463,358473,0
2006-02-16,40.611,40.873,39.907,40.234,342308,0
2006-02-17,40.33,40.33,39.486,39.897,163614,0
2006-02-21,39.956,40.122,39.052,40.002,501938,0
2006-02-22,40.095,40.369,39.71,40.32,399854,0
2006-02-23,40.085,40.369,39.71,40.262,340544,0
2006-02-24,40.169,40.3,39.401,39.869,389832,0
2006-02-27,39.814,40.418,39.757,39.966,496962,0
2006-02-28,39.804,39.917,38.965,39.014,371298,0
2006-03-01,39.052,40.151,38.995,40.075,325082,0
2006-03-02,39.888,40.021,39.196,39.401,281791,0
2006-03-03,39.401,39.757,39.335,39.41,307969,0
2006-03-06,39.523,39.595,38.743,38.912,538347,0
2006-03-07,38.866,39.382,38.585,39.186,425956,0
2006-03-08,39.004,39.568,38.603,39.004,313639,0
2006-03-09,39.014,39.317,38.489,38.575,345457,0
2006-03-10,38.469,39.795,38.265,39.382,412318,0
2006-03-13,39.439,40.095,39.382,39.615,364446,0
2006-03-14,39.486,39.795,39.299,39.71,239638,0
2006-03-15,39.71,40.113,39.299,39.966,477306,0
2006-03-16,40.085,40.085,38.686,38.866,447476,0
2006-03-17,38.956,39.052,38.076,38.985,505558,0
2006-03-20,38.83,39.757,38.821,39.67,270579,0
2006-03-21,39.785,39.785,38.866,38.912,317852,0
2006-03-22,38.811,39.936,38.753,39.897,244987,0
2006-03-23,38.03,38.292,37.271,37.992,1287992,0
2006-03-24,38.21,38.724,37.851,38.45,344150,0
2006-03-27,38.348,39.299,38.348,38.489,274640,0
2006-03-28,38.724,38.724,37.919,38.047,455751,0
2006-03-29,37.938,38.441,37.39,38.21,574737,0
2006-03-30,38.301,38.301,37.7,37.899,369944,0
2006-03-31,37.948,37.948,36.517,36.724,858020,0
2006-04-03,36.991,37.966,36.716,37.243,642646,0
2006-04-04,37.398,38.095,37.223,37.813,483177,0
2006-04-05,37.928,38.115,37.68,37.938,271336,0
2006-04-06,37.795,38.782,37.662,38.63,296920,0
2006-04-07,38.847,39.129,38.144,38.378,196908,0
2006-04-10,38.537,38.537,37.223,37.561,526783,0
2006-04-11,37.38,37.532,36.423,36.623,401652,0
2006-04-12,36.771,36.875,36.095,36.799,316772,0
2006-04-13,36.838,37.118,36.322,36.875,337251,0
2006-04-17,37.127,37.175,36.623,36.697,193706,0
2006-04-18,37.009,38.095,37.009,38.02,374160,0
2006-04-19,37.87,38.839,37.645,38.792,312649,0
2006-04-20,39.004,41.083,39.004,40.066,635417,0
2006-04-21,40.444,40.864,39.757,40.095,553484,0
2006-04-24,37.009,38.956,36.913,38.047,1080994,0
2006-04-25,38.348,40.254,38.348,40.012,682154,0
2006-04-26,39.897,41.307,39.486,40.472,515930,0
2006-04-27,40.224,41.493,39.661,40.527,433462,0
2006-04-28,40.369,40.742,39.956,40.291,293604,0
2006-05-01,40.262,40.564,39.148,39.615,361623,0
2006-05-02,39.7,39.7,38.647,38.93,340132,0
2006-05-03,38.782,39.495,38.405,39.206,306228,0
2006-05-04,39.354,40.444,39.168,39.795,326790,0
2006-05-05,40.095,41.015,39.72,40.771,239604,0
2006-05-08,40.799,41.192,40.463,40.846,263989,0
2006-05-09,40.873,42.66,40.726,42.459,626842,0
2006-05-10,42.584,43.541,42.159,42.874,818360,0
2006-05-11,42.696,42.902,41.774,42.603,476256,0
2006-05-12,42.498,42.574,40.686,40.716,315929,0
2006-05-15,40.369,41.372,40.169,40.919,292317,0
2006-05-16,41.174,41.174,39.504,39.651,350008,0
2006-05-17,39.448,39.595,38.772,39.42,468757,0
2006-05-18,39.69,40.726,39.392,40.444,492430,0
2006-05-19,40.34,40.929,39.548,40.444,483554,0
2006-05-22,40.369,40.873,38.772,40.65,897978,0
2006-05-23,40.919,41.672,40.012,40.095,408726,0
2006-05-24,40.113,40.254,38.772,39.43,500300,0
2006-05-25,39.888,40.734,39.513,40.178,313258,0
2006-05-26,40.262,40.262,39.595,39.775,190747,0
2006-05-30,39.513,39.68,38.274,38.396,374051,0
2006-05-31,38.32,38.948,37.957,38.686,694563,0
2006-06-01,38.782,39.984,38.499,39.907,325102,0
2006-06-02,39.748,41.156,39.568,41.127,537272,0
2006-06-05,40.996,41.118,39.168,39.168,354048,0
2006-06-06,39.052,39.224,37.6,38.839,341780,0
2006-06-07,39.907,40.369,39.307,39.824,642666,0
2006-06-08,39.495,40.188,38.459,39.907,632261,0
2006-06-09,40.131,41.146,39.907,40.418,417797,0
2006-06-12,40.454,40.582,38.883,38.883,345669,0
2006-06-13,38.792,39.43,38.247,38.45,381521,0
2006-06-14,38.489,39.651,37.7,38.431,252128,0
2006-06-15,38.772,39.897,38.527,39.844,311887,0
2006-06-16,39.738,40.611,39.233,39.513,588372,0
2006-06-19,39.661,39.879,38.724,39.401,366575,0
2006-06-20,39.269,39.869,39.014,39.307,367722,0
2006-06-21,39.129,40.64,39.109,40.509,516273,0
2006-06-22,41.456,43.147,41.456,43.081,1406270,0
2006-06-23,43.156,44.32,43.081,44.075,735537,0
2006-06-26,44.33,44.33,42.948,43.803,575152,0
2006-06-27,43.661,44.92,43.37,43.569,652829,0
2006-06-28,43.868,44.197,43.213,44.169,456907,0
2006-06-29,44.283,46.328,43.868,46.311,954956,0
2006-06-30,46.61,47.237,46.469,47.135,629473,0
2006-07-03,47.135,47.57,46.94,47.474,262501,0
2006-07-05,47.276,47.399,46.236,47.051,345289,0
2006-07-06,47.051,47.446,46.206,46.723,315594,0
2006-07-07,46.469,46.469,44.902,45.137,541586,0
2006-07-10,45.201,45.831,44.91,45.091,330015,0
2006-07-11,44.91,45.248,44.386,45.137,475290,0
2006-07-12,44.956,45.671,44.169,44.32,320617,0
2006-07-13,44.092,44.121,42.733,42.892,407837,0
2006-07-14,42.768,43.24,41.69,43.194,530448,0
2006-07-17,42.874,44.046,42.874,43.426,366304,0
2006-07-18,43.37,44.169,43.37,43.868,359584,0
2006-07-19,43.887,45.257,43.812,44.686,493217,0
2006-07-20,44.62,44.865,41.456,41.579,443249,0
2006-07-21,41.427,41.976,39.907,41.774,743844,0
2006-07-24,42.535,45.428,42.535,45.201,1226065,0
2006-07-25,45.11,45.128,43.37,44.348,677860,0
2006-07-26,44.273,44.273,41.372,42.293,1014191,0
2006-07-27,41.956,42.715,40.726,40.919,1040267,0
2006-07-28,40.836,42.075,40.659,41.542,622023,0
2006-07-31,41.927,42.208,40.948,41.709,419839,0
2006-08-01,41.307,41.532,40.948,41.222,577915,0
2006-08-02,41.307,42.003,40.454,40.846,534296,0
2006-08-03,40.686,43.887,40.472,43.531,880580,0
2006-08-04,44.036,45.305,41.841,42.189,620131,0
2006-08-07,42.092,42.415,41.513,42.075,343908,0
2006-08-08,42.338,43.315,41.663,41.756,521790,0
2006-08-09,42.13,42.469,39.26,39.661,689401,0
2006-08-10,39.495,40.771,39.269,40.388,528169,0
2006-08-11,40.254,40.517,38.985,39.186,459424,0
2006-08-14,39.504,40.909,39.504,39.804,411305,0
2006-08-15,39.993,41.682,39.993,41.436,248566,0
2006-08-16,41.784,42.854,41.427,42.535,307278,0
2006-08-17,42.386,43.147,42.189,42.564,303523,0
2006-08-18,42.478,42.715,41.803,42.225,211266,0
2006-08-21,41.966,42.084,40.854,41.083,256252,0
2006-08-22,40.919,41.569,40.574,40.601,360370,0
2006-08-23,40.555,40.986,39.775,40.435,320059,0
2006-08-24,40.48,40.762,39.241,39.251,431668,0
2006-08-25,39.109,39.757,38.956,39.568,244759,0
2006-08-28,39.651,41.69,39.642,41.636,736308,0
2006-08-29,41.672,42.386,41.307,42.111,489103,0
2006-08-30,42.198,42.386,41.344,41.859,399105,0
2006-08-31,42.075,42.357,41.4,41.446,350992,0
2006-09-01,41.663,42.066,41.24,41.69,323678,0
2006-09-05,41.493,41.841,41.372,41.618,390516,0
2006-09-06,41.542,41.542,40.696,40.706,476545,0
2006-09-07,40.582,40.846,39.897,40.379,434094,0
2006-09-08,40.408,40.828,40.131,40.611,370071,0
2006-09-11,40.178,41.644,40.178,41.599,479285,0
2006-09-12,41.663,43.973,41.663,43.691,715540,0
2006-09-13,43.561,44.197,43.37,44.159,376959,0
2006-09-14,43.71,43.851,42.724,43.014,333058,0
2006-09-15,43.334,43.642,41.006,41.146,856999,0
2006-09-18,40.836,42.003,40.677,40.929,613270,0
2006-09-19,40.909,40.909,39.54,40.864,1093135,0
2006-09-20,41.307,41.966,41.184,41.551,476698,0
2006-09-21,41.522,41.976,40.244,40.369,527482,0
2006-09-22,40.349,40.444,39.317,39.897,503488,0
2006-09-25,40.427,40.771,39.504,40.499,440635,0
2006-09-26,40.536,42.021,40.536,41.756,608058,0
2006-09-27,41.69,41.976,40.771,41.006,737999,0
2006-09-28,41.146,41.466,40.418,41.307,426353,0
2006-09-29,41.192,41.192,40.049,40.398,548335,0
2006-10-02,40.398,40.427,39.71,39.795,540606,0
2006-10-03,39.814,41.372,39.577,40.948,729916,0
2006-10-04,40.799,43.269,40.49,42.743,622901,0
2006-10-05,42.808,44.517,42.441,44.084,772240,0
2006-10-06,43.916,44.066,43.053,43.737,275406,0
2006-10-09,43.494,44.357,42.715,44.111,342423,0
2006-10-10,44.414,45.661,44.414,45.41,681828,0
2006-10-11,45.419,45.419,43.906,44.461,363245,0
2006-10-12,44.752,45.437,44.263,45.4,354200,0
2006-10-13,45.577,46.762,44.677,45.907,598039,0
2006-10-16,45.953,46.619,45.729,46.421,285721,0
2006-10-17,45.661,45.719,44.15,44.592,576469,0
2006-10-18,43.822,43.887,41.654,41.907,1231833,0
2006-10-19,41.682,43.343,41.418,42.425,1044451,0
2006-10-20,42.622,42.622,41.297,42.283,868713,0
2006-10-23,39.43,39.804,37.804,39.072,2328642,0
2006-10-24,38.348,38.985,37.118,38.975,1472370,0
2006-10-25,38.857,39.186,37.709,38.154,760355,0
2006-10-26,38.387,38.948,38.2,38.527,577013,0
2006-10-27,38.256,39.548,38.076,38.63,891274,0
2006-10-30,38.441,39.42,38.256,39.09,714869,0
2006-10-31,39.129,39.568,38.387,38.469,905024,0
2006-11-01,38.396,38.94,37.928,37.975,683032,0
2006-11-02,37.719,37.851,36.991,37.532,733906,0
2006-11-03,37.709,37.756,36.115,36.189,1296727,0
2006-11-06,36.913,37.719,36.875,37.233,1069506,0
2006-11-07,37.233,37.6,36.734,37.455,578213,0
2006-11-08,37.127,37.738,36.752,37.551,592098,0
2006-11-09,37.58,37.58,36.875,36.981,417359,0
2006-11-10,36.981,37.69,36.904,37.551,287202,0
2006-11-13,37.551,37.551,37.016,37.475,389819,0
2006-11-14,37.523,37.68,36.697,37.662,597941,0
2006-11-15,37.671,38.039,37.541,37.889,339886,0
2006-11-16,37.938,38.499,37.719,38.45,352592,0
2006-11-17,38.423,38.459,37.523,37.738,413106,0
2006-11-20,37.756,37.756,36.865,37.243,425191,0
2006-11-21,37.541,37.541,37.108,37.398,255446,0
2006-11-22,37.316,37.362,36.64,36.847,313725,0
2006-11-24,36.65,36.855,36.405,36.66,133647,0
2006-11-27,36.537,36.604,36.143,36.143,355832,0
2006-11-28,36.095,36.095,35.476,35.767,321257,0
2006-11-29,35.372,35.504,34.274,35.364,1212158,0
2006-11-30,35.43,35.87,35.411,35.58,802367,0
2006-12-01,35.335,35.776,34.827,34.932,495447,0
2006-12-04,33.872,34.969,33.872,34.725,1045120,0
2006-12-05,34.64,34.762,34.178,34.725,612339,0
2006-12-06,34.706,35.251,34.575,35.056,496320,0
2006-12-07,35.056,35.297,34.819,35.083,523494,0
2006-12-08,35.065,35.495,35.047,35.065,557124,0
2006-12-11,35.139,35.241,35.037,35.083,505511,0
2006-12-12,35.193,35.222,33.882,33.919,860336,0
2006-12-13,34.227,34.322,33.496,33.505,535580,0
2006-12-14,33.523,35.018,33.523,34.801,516861,0
2006-12-15,34.519,35.121,34.076,34.753,811069,0
2006-12-18,34.95,35.074,33.984,34.096,429944,0
2006-12-19,33.955,34.62,33.929,34.407,428759,0
2006-12-20,34.464,34.593,34.161,34.322,141687,0
2006-12-21,34.246,34.538,34.067,34.274,213778,0
2006-12-22,34.197,34.51,34.076,34.36,190901,0
2006-12-26,34.36,35.148,34.36,35.037,208800,0
2006-12-27,35.074,35.551,34.772,34.865,325825,0
2006-12-28,34.959,35.113,34.743,34.856,299891,0
2006-12-29,34.81,34.81,33.797,33.797,383968,0
2007-01-03,34.283,35.344,34.227,34.782,716638,0
2007-01-04,35.831,38.546,35.008,38.499,1594818,0
2007-01-05,38.163,38.173,36.791,37.316,1034470,0
2007-01-08,37.475,37.571,36.66,37.118,566630,0
2007-01-09,37.29,37.416,36.537,37.166,629551,0
2007-01-10,37.009,37.127,36.396,36.48,303351,0
2007-01-11,36.614,36.991,36.341,36.604,517961,0
2007-01-12,36.679,37.485,36.594,37.485,223646,0
2007-01-16,37.551,38.715,37.088,37.776,402514,0
2007-01-17,37.833,38.02,37.147,37.29,210608,0
2007-01-18,37.175,37.407,36.47,36.517,489777,0
2007-01-19,36.546,36.679,36.095,36.537,535403,0
2007-01-22,36.884,36.961,35.822,36.133,679900,0
2007-01-23,36.05,36.273,35.486,36.199,523474,0
2007-01-24,35.202,36.894,34.874,36.095,1798767,0
2007-01-25,35.993,36.002,34.548,34.782,849432,0
2007-01-26,34.782,34.95,33.654,34.246,995494,0
2007-01-29,34.236,35.018,33.974,34.912,546043,0
2007-01-30,35.065,36.292,34.827,35.947,831145,0
2007-01-31,35.993,36.254,35.656,35.879,682848,0
2007-02-01,36.04,36.48,35.43,36.46,630995,0
2007-02-02,36.451,37.071,36.387,36.952,807973,0
2007-02-05,36.913,37.147,36.331,36.894,826399,0
2007-02-06,36.894,37.551,36.847,37.344,450182,0
2007-02-07,37.261,37.804,37.261,37.485,425405,0
2007-02-08,37.475,37.485,36.697,36.791,518278,0
2007-02-09,36.799,37.271,36.537,36.771,273164,0
2007-02-12,36.724,36.791,36.235,36.66,399231,0
2007-02-13,36.855,37.841,36.707,37.756,488772,0
2007-02-14,37.785,38.94,37.645,38.847,740798,0
2007-02-15,38.874,38.874,38.173,38.603,368524,0
2007-02-16,38.603,38.603,37.841,38.076,366793,0
2007-02-20,38.039,38.301,37.69,38.292,444683,0
2007-02-21,38.2,39.024,37.899,39.014,333167,0
2007-02-22,39.034,39.196,38.63,38.965,300786,0
2007-02-23,38.975,39.907,38.956,39.814,511351,0
2007-02-26,40.113,40.113,38.753,39.251,1123319,0
2007-02-27,38.585,38.667,37.127,37.157,652734,0
2007-02-28,37.354,37.785,36.991,37.054,615713,0
2007-03-01,36.991,37.252,36.396,36.517,610363,0
2007-03-02,36.49,36.497,35.27,35.335,731503,0
2007-03-05,35.297,35.964,34.827,35.121,522700,0
2007-03-06,35.589,35.675,35.184,35.202,477098,0
2007-03-07,35.157,35.675,34.969,35.43,372728,0
2007-03-08,35.85,36.292,35.617,35.656,396200,0
2007-03-09,35.947,36.031,35.42,35.694,317812,0
2007-03-12,35.75,35.75,35.113,35.148,429834,0
2007-03-13,35.083,35.093,33.984,34.154,895600,0
2007-03-14,34.041,34.678,33.496,34.669,731641,0
2007-03-15,34.484,35.344,34.484,34.706,545980,0
2007-03-16,34.697,34.697,33.73,34.012,858836,0
2007-03-19,34.106,34.116,33.72,33.91,370109,0
2007-03-20,33.863,35.411,33.863,35.307,588934,0
2007-03-21,35.279,35.589,34.548,35.512,529499,0
2007-03-22,35.335,35.401,34.62,34.81,924423,0
2007-03-23,34.772,35.202,34.697,34.856,478298,0
2007-03-26,34.837,34.884,34.116,34.407,486363,0
2007-03-27,34.455,34.455,33.626,33.702,554920,0
2007-03-28,33.606,33.892,33.206,33.307,920465,0
2007-03-29,33.469,33.515,32.96,32.997,587098,0
2007-03-30,32.997,33.569,32.997,33.371,459958,0
2007-04-02,33.216,33.371,32.763,32.987,854534,0
2007-04-03,33.262,33.938,33.197,33.919,669125,0
2007-04-04,33.693,33.892,33.325,33.693,627527,0
2007-04-05,33.817,34.293,33.787,34.032,356051,0
2007-04-09,34.293,35.018,33.993,34.076,295148,0
2007-04-10,34.188,34.62,34.106,34.491,349217,0
2007-04-11,34.566,34.725,34.059,34.379,728769,0
2007-04-12,34.36,35.335,33.702,35.202,518555,0
2007-04-13,35.148,35.372,34.874,35.364,507038,0
2007-04-16,35.476,36.451,35.476,36.283,451399,0
2007-04-17,36.189,36.245,35.212,35.297,405584,0
2007-04-18,35.212,35.795,35.103,35.121,548721,0
2007-04-19,35.093,35.937,34.884,35.694,489092,0
2007-04-20,36.153,36.614,35.908,36.614,568375,0
2007-04-23,36.614,37.252,36.351,36.594,613801,0
2007-04-24,36.143,37.59,36.143,36.799,980332,0
2007-04-25,39.661,42.217,38.517,38.975,2860079,0
2007-04-26,38.874,38.956,37.271,37.532,971243,0
2007-04-27,37.175,37.455,36.614,37.108,801685,0
2007-04-30,37.261,38.002,36.961,36.991,607316,0
2007-05-01,37.137,37.344,36.614,36.943,738931,0
2007-05-02,37.079,37.748,37.063,37.344,502892,0
2007-05-03,37.561,38.066,37.098,37.195,515887,0
2007-05-04,37.316,37.465,36.838,37.299,224845,0
2007-05-07,37.38,37.407,36.943,37.157,227098,0
2007-05-08,37.054,37.362,36.614,37.009,529036,0
2007-05-09,36.894,37.044,36.517,36.875,361329,0
2007-05-10,36.707,36.752,35.767,35.795,708167,0
2007-05-11,35.993,36.537,35.767,36.273,301266,0
2007-05-14,36.181,36.235,35.354,35.401,540221,0
2007-05-15,35.344,36.527,35.344,35.879,452327,0
2007-05-16,36.067,36.614,35.617,36.604,520931,0
2007-05-17,36.423,36.865,36.012,36.396,472133,0
2007-05-18,36.497,37.054,36.085,36.517,259677,0
2007-05-21,36.669,37.243,36.669,37.118,247448,0
2007-05-22,37.009,37.362,36.791,37.316,491265,0
2007-05-23,37.362,38.219,37.281,37.654,468109,0
2007-05-24,37.748,38.002,37.016,37.175,480857,0
2007-05-25,37.398,37.609,36.894,36.952,219761,0
2007-05-29,37.157,37.645,37.137,37.645,203747,0
2007-05-30,37.354,38.02,37.088,37.795,348175,0
2007-05-31,38.125,38.772,37.992,38.762,517628,0
2007-06-01,38.92,39.307,38.358,38.585,601919,0
2007-06-04,38.489,38.585,37.776,37.785,674639,0
2007-06-05,37.748,38.546,37.636,38.292,464122,0
2007-06-06,38.228,39.109,37.645,39.062,951701,0
2007-06-07,38.948,39.024,36.799,36.838,689532,0
2007-06-08,36.913,37.436,36.331,37.243,388587,0
2007-06-11,37.175,37.213,36.517,37.071,472294,0
2007-06-12,36.933,36.933,36.312,36.546,476194,0
2007-06-13,36.819,37.035,36.556,36.781,503578,0
2007-06-14,36.884,37.86,36.829,37.571,498101,0
2007-06-15,37.879,38.256,37.308,37.416,681801,0
2007-06-18,37.455,37.455,36.762,37.354,370844,0
2007-06-19,37.147,37.354,36.64,36.66,679515,0
2007-06-20,36.716,36.943,36.47,36.585,681675,0
2007-06-21,36.497,37.127,36.413,36.847,376866,0
2007-06-22,36.847,37.137,36.556,36.799,896187,0
2007-06-25,37.147,38.358,36.961,37.551,642322,0
2007-06-26,37.551,37.609,36.594,36.734,431194,0
2007-06-27,36.64,37.928,36.47,37.766,440762,0
2007-06-28,37.29,37.729,36.65,37.334,669059,0
2007-06-29,37.316,37.316,36.517,36.585,363500,0
2007-07-02,36.781,37.299,36.585,36.991,318941,0
2007-07-03,36.923,37.233,36.631,36.724,282403,0
2007-07-05,36.952,37.054,36.47,36.707,310923,0
2007-07-06,37.026,37.308,36.66,37.079,245966,0
2007-07-09,37.38,38.431,37.157,38.338,446792,0
2007-07-10,38.247,38.247,36.894,37,373763,0
2007-07-11,37.035,37.475,36.847,37.281,210809,0
2007-07-12,37.618,37.966,37.316,37.766,243576,0
2007-07-13,37.719,37.851,37.407,37.523,220589,0
2007-07-16,38.724,38.883,37.738,38.219,599876,0
2007-07-17,38.173,38.499,37.938,38.154,338517,0
2007-07-18,38.002,39.082,37.551,38.965,560291,0
2007-07-19,39.072,39.766,38.706,38.847,422180,0
2007-07-20,38.724,38.724,37.195,37.69,374013,0
2007-07-23,37.756,37.756,35.927,36.143,849842,0
2007-07-24,35.675,35.713,34.207,34.369,1067126,0
2007-07-25,36.604,37.504,34.801,35.656,2116769,0
2007-07-26,35.083,35.335,34.012,35.113,924040,0
2007-07-27,34.922,35.354,34.217,34.341,583489,0
2007-07-30,34.397,34.902,34.135,34.36,511712,0
2007-07-31,34.782,34.979,33.797,33.825,424928,0
2007-08-01,33.964,34.538,32.96,34.455,1230287,0
2007-08-02,34.697,36.04,34.519,35.056,860459,0
2007-08-03,35.164,35.164,33.007,33.157,685656,0
2007-08-06,33.449,33.626,32.434,33.626,591667,0
2007-08-07,33.43,33.938,32.612,33.636,851209,0
2007-08-08,33.797,34.865,32.859,33.44,914225,0
2007-08-09,32.859,33.317,32.352,32.906,1093777,0
2007-08-10,32.951,35.617,32.397,34.161,739637,0
2007-08-13,34.246,34.969,32.859,33.42,551950,0
2007-08-14,33.616,33.654,32.275,32.388,347928,0
2007-08-15,32.294,33.288,32.219,32.405,449803,0
2007-08-16,31.788,33.262,31.459,32.923,677276,0
2007-08-17,34.059,35.202,32.698,33.139,449108,0
2007-08-20,33.41,34.697,33.41,33.938,296459,0
2007-08-21,33.938,34.256,33.27,34.049,350431,0
2007-08-22,34.236,34.893,34.207,34.256,588282,0
2007-08-23,34.51,34.64,32.877,33.177,649299,0
2007-08-24,33.177,33.797,32.829,33.278,361976,0
2007-08-27,33.243,33.955,33.072,33.768,411787,0
2007-08-28,33.56,33.56,32.802,32.906,680121,0
2007-08-29,33.225,33.597,32.877,33.55,595598,0
2007-08-30,33.187,33.578,32.782,33.044,195985,0
2007-08-31,33.636,33.825,32.997,33.702,286610,0
2007-09-04,33.702,34.283,33.515,34.17,453547,0
2007-09-05,33.855,33.882,32.96,33.13,588537,0
2007-09-06,33.177,33.56,32.443,32.528,609071,0
2007-09-07,32.133,32.568,31.656,31.902,335457,0
2007-09-10,32.095,32.313,30.95,31.197,502161,0
2007-09-11,31.362,31.919,31.178,31.629,264694,0
2007-09-12,31.449,31.449,31.034,31.168,216060,0
2007-09-13,31.382,31.873,30.892,31.392,130115,0
2007-09-14,31.083,31.835,30.846,31.816,410413,0
2007-09-17,31.666,31.721,31.054,31.289,321280,0
2007-09-18,31.582,32.725,31.271,32.689,293781,0
2007-09-19,32.887,33.515,32.031,32.18,290833,0
2007-09-20,32.15,32.15,30.874,31.619,510219,0
2007-09-21,31.919,31.919,31.41,31.468,611608,0
2007-09-24,31.354,31.572,30.294,30.389,411742,0
2007-09-25,30.21,30.775,29.891,30.445,403335,0
2007-09-26,30.511,30.855,30.115,30.359,299276,0
2007-09-27,30.435,30.865,30.369,30.662,392771,0
2007-09-28,30.577,31.159,30.577,30.662,303133,0
2007-10-01,30.662,31.271,30.662,30.883,648807,0
2007-10-02,30.818,31.648,30.818,31.563,321305,0
2007-10-03,31.494,31.494,30.672,30.912,322169,0
2007-10-04,31.111,31.693,30.818,30.998,177588,0
2007-10-05,31.289,32.887,31.168,32.659,371349,0
2007-10-08,32.707,32.707,31.619,31.845,200477,0
2007-10-09,31.973,32.612,31.721,32.067,384687,0
2007-10-10,32.133,32.133,31.543,31.572,348217,0
2007-10-11,31.798,32.18,30.827,30.94,615202,0
2007-10-12,31.044,31.253,30.837,31.018,200230,0
2007-10-15,31.101,31.382,30.142,30.333,429688,0
2007-10-16,30.313,30.827,30.313,30.491,259943,0
2007-10-17,30.662,31.14,29.805,30.042,406340,0
2007-10-18,29.805,29.853,29.054,29.235,484953,0
2007-10-19,29.207,29.459,28.398,28.398,399615,0
2007-10-22,28.408,30.077,28.238,29.638,760815,0
2007-10-23,29.985,30.124,29.235,29.776,265246,0
2007-10-24,29.496,30.024,28.765,29.307,580839,0
2007-10-25,29.289,29.758,28.257,29.346,545777,0
2007-10-26,27.986,29.739,27.986,28.932,870810,0
2007-10-29,29.207,29.207,27.055,27.093,1089526,0
2007-10-30,26.565,26.784,25.198,25.33,1632564,0
2007-10-31,25.347,26.228,25.347,25.771,1495788,0
2007-11-01,25.447,25.447,23.92,24.136,1625096,0
2007-11-02,24.446,24.495,23.845,24.297,665559,0
2007-11-05,23.957,24.689,23.882,24.379,733112,0
2007-11-06,24.417,24.495,23.94,24.427,1055371,0
2007-11-07,24.033,24.222,23.031,23.076,934646,0
2007-11-08,23.281,23.337,22.447,23.225,929246,0
2007-11-09,22.954,23.75,22.477,23.573,727069,0
2007-11-12,23.667,24.222,23.086,23.742,709384,0
2007-11-13,24.014,24.408,23.75,24.351,514486,0
2007-11-14,24.437,24.747,23.957,24.333,688651,0
2007-11-15,24.184,24.315,23.216,23.449,629447,0
2007-11-16,23.458,23.458,21.772,22.07,1065394,0
2007-11-19,21.838,21.875,21.169,21.327,906327,0
2007-11-20,21.282,21.47,20.184,20.832,959677,0
2007-11-21,20.683,21.753,20.653,20.832,997478,0
2007-11-23,21.087,21.292,20.851,21.028,369367,0
2007-11-26,21.009,21.423,20.558,20.598,506651,0
2007-11-27,20.728,20.943,20.221,20.711,1162699,0
2007-11-28,20.774,21.696,20.457,21.628,994864,0
2007-11-29,21.489,21.753,20.823,21.132,905444,0
2007-11-30,21.48,22.116,21.067,21.403,650525,0
2007-12-03,21.356,21.452,20.813,20.823,737469,0
2007-12-04,20.841,20.841,20.361,20.755,470797,0
2007-12-05,21.104,21.628,20.841,21.235,584972,0
2007-12-06,21.141,22.586,21.077,22.512,853267,0
2007-12-07,22.735,23.882,22.624,23.573,1176911,0
2007-12-10,23.677,24.623,23.281,24.522,633271,0
2007-12-11,24.455,24.614,22.576,22.614,951848,0
2007-12-12,23.384,23.648,21.601,21.677,1096048,0
2007-12-13,21.394,21.948,21.216,21.919,616369,0
2007-12-14,21.581,21.714,21.067,21.067,963971,0
2007-12-17,20.823,21.581,20.755,20.943,482610,0
2007-12-18,21.067,21.273,20.653,20.851,605172,0
2007-12-19,20.916,21.019,20.269,20.447,781399,0
2007-12-20,20.683,20.765,20.175,20.635,499683,0
2007-12-21,20.999,21.535,20.645,21.15,618773,0
2007-12-24,21.282,21.893,21.15,21.81,142826,0
2007-12-26,21.763,21.91,21.216,21.508,358780,0
2007-12-27,21.508,21.628,20.477,20.617,384169,0
2007-12-28,21.696,22.034,20.755,20.813,457846,0
2007-12-31,20.626,20.813,20.25,20.598,391520,0
2008-01-02,20.371,20.626,19.226,19.303,1053772,0
2008-01-03,19.123,19.442,18.061,18.194,1286234,0
2008-01-04,18.016,18.11,16.916,17.461,964792,0
2008-01-07,17.593,18.588,17.509,18.146,848742,0
2008-01-08,18.267,18.653,17.115,17.161,843142,0
2008-01-09,17.087,17.762,16.843,17.762,767012,0
2008-01-10,17.94,18.296,17.125,17.8,845519,0
2008-01-11,17.717,17.717,16.899,17.039,709971,0
2008-01-14,17.337,18.549,17.337,18.315,765874,0
2008-01-15,18.428,18.428,17.49,17.632,604123,0
2008-01-16,17.547,18.719,17.384,18.529,915380,0
2008-01-17,18.588,19.151,18.588,18.701,1108265,0
2008-01-18,18.729,19.123,18.119,18.776,817794,0
2008-01-22,17.987,19.722,17.891,19.479,769163,0
2008-01-23,18.943,23.096,18.813,22.653,1320927,0
2008-01-24,22.614,23.91,21.61,22.07,1554643,0
2008-01-25,24.324,26.99,24.306,25.771,3706514,0
2008-01-28,24.512,27.667,24.485,26.547,2107569,0
2008-01-29,26.296,27.824,26.296,27.045,1558946,0
2008-01-30,26.906,29.054,26.173,28.163,1871805,0
2008-01-31,27.488,29.365,27.414,28.904,1441535,0
2008-02-01,29.064,29.423,27.563,28.07,1228245,0
2008-02-04,28.163,28.586,26.678,26.765,1213252,0
2008-02-05,26.22,27.252,25.583,26.06,1420306,0
2008-02-06,26.287,26.63,25.704,25.797,645661,0
2008-02-07,25.947,27.703,25.797,27.308,1265559,0
2008-02-08,27.187,28.143,26.465,27.758,720372,0
2008-02-11,28.116,28.163,26.593,27.045,483624,0
2008-02-12,27.131,27.554,26.64,26.925,416270,0
2008-02-13,27.243,27.996,26.63,27.289,567526,0
2008-02-14,28.163,28.576,27.638,27.778,871634,0
2008-02-15,27.515,27.721,26.238,26.962,651474,0
2008-02-19,27.214,27.667,26.106,26.352,571229,0
2008-02-20,26.21,26.981,25.236,26.794,893623,0
2008-02-21,26.971,27.535,25.733,25.909,761200,0
2008-02-22,25.881,26.277,24.82,25.704,693481,0
2008-02-25,25.657,26.678,25.226,26.547,341918,0
2008-02-26,26.315,27.996,26.126,27.394,628597,0
2008-02-27,27.178,27.684,26.228,26.612,584362,0
2008-02-28,26.248,26.593,25.375,25.9,718183,0
2008-02-29,25.536,25.909,24.945,25.074,637693,0
2008-03-03,25.32,26.897,24.66,26.62,1478528,0
2008-03-04,26.41,28.539,25.993,28.257,1376745,0
2008-03-05,28.37,28.821,27.336,27.648,731454,0
2008-03-06,27.554,27.843,26.727,26.756,389072,0
2008-03-07,26.381,27.404,26.287,26.727,554163,0
2008-03-10,26.822,27.131,26.097,26.164,373404,0
2008-03-11,26.756,28.191,26.531,28.182,674052,0
2008-03-12,28.107,28.98,27.423,28.006,970605,0
2008-03-13,27.74,30.005,27.243,29.244,963663,0
2008-03-14,29.648,30.005,27.693,28.304,1029312,0
2008-03-17,27.449,28.951,27.449,28.604,646799,0
2008-03-18,28.774,29.985,28.436,29.919,660222,0
2008-03-19,29.581,29.739,28.566,28.941,705688,0
2008-03-20,29.271,31.675,29.074,31.41,1369817,0
2008-03-24,31.675,33.157,31.572,33.044,701014,0
2008-03-25,32.98,32.98,31.316,31.808,812612,0
2008-03-26,31.362,31.648,30.051,30.142,991718,0
2008-03-27,30.313,30.435,29.423,29.525,1049058,0
2008-03-28,29.629,30.024,29.016,29.102,762506,0
2008-03-31,29.187,30.152,28.765,29.91,979405,0
2008-04-01,30.247,31.6,30.061,31.308,982342,0
2008-04-02,30.989,32.123,30.979,31.721,501605,0
2008-04-03,31.054,31.864,30.708,31.685,352394,0
2008-04-04,31.902,32.397,31.316,31.582,560465,0
2008-04-07,31.439,32.304,31.262,31.966,361324,0
2008-04-08,31.439,32.378,31.439,32.209,597956,0
2008-04-09,32.076,32.076,30.124,30.343,925403,0
2008-04-10,30.229,31.235,30.142,30.827,519264,0
2008-04-11,30.237,30.53,29.365,29.451,578457,0
2008-04-14,29.385,29.995,29.197,29.217,399102,0
2008-04-15,29.355,29.786,29.084,29.619,492643,0
2008-04-16,29.966,31.675,29.711,31.553,433512,0
2008-04-17,30.435,30.435,28.726,29.346,1000126,0
2008-04-18,30.024,30.595,29.729,30.369,605049,0
2008-04-21,30.181,30.2,28.97,29.093,550700,0
2008-04-22,29.093,29.758,28.455,29.516,667784,0
2008-04-23,33.597,34.64,32.528,34.302,3076179,0
2008-04-24,34.17,34.884,32.877,34.735,1362023,0
2008-04-25,34.265,36.791,34.012,36.48,1191712,0
2008-04-28,36.423,38.431,35.212,37.362,1275732,0
2008-04-29,37.38,38.489,37.243,37.966,686578,0
2008-04-30,37.813,38.368,36.971,37.063,762806,0
2008-05-01,37,39.849,36.933,39.241,1179439,0
2008-05-02,38.857,39.233,37.7,38.274,867282,0
2008-05-05,38.039,38.715,37.436,37.495,630052,0
2008-05-06,37.455,37.7,36.865,37.407,818638,0
2008-05-07,37.475,38.154,36.058,36.189,620704,0
2008-05-08,35.184,36.04,34.678,35.908,935865,0
2008-05-09,35.58,36.361,35.288,36.085,455082,0
2008-05-12,36.218,37.185,35.317,37.157,610036,0
2008-05-13,37.261,37.532,36.47,37.127,448207,0
2008-05-14,37.29,38.489,37.054,37.636,444802,0
2008-05-15,37.532,38.414,36.904,37.86,541625,0
2008-05-16,38.115,38.115,37.026,37.362,362103,0
2008-05-19,37.175,38.45,37.071,37.662,616463,0
2008-05-20,37.485,37.571,36.65,36.838,692878,0
2008-05-21,36.623,37.281,34.35,34.922,1094503,0
2008-05-22,35.121,36.762,34.865,36.162,891108,0
2008-05-23,35.85,35.85,34.584,34.678,770126,0
2008-05-27,33.243,35.047,32.538,34.17,1505321,0
2008-05-28,32.313,33.974,31.919,33.835,1065329,0
2008-05-29,34.012,34.743,33.901,34.529,865867,0
2008-05-30,34.548,35.065,34.265,34.884,761245,0
2008-06-02,34.64,35.074,32.906,32.96,1120235,0
2008-06-03,33.034,34.341,33.026,33.955,1115319,0
2008-06-04,33.663,35.741,33.278,34.998,1268982,0
2008-06-05,35.184,36.576,34.753,36.517,1189546,0
2008-06-06,36.264,36.264,34.65,35.174,1156023,0
2008-06-09,35.627,36.507,35.121,35.617,1264175,0
2008-06-10,34.969,35.927,34.893,35.759,1078963,0
2008-06-11,35.767,36.124,33.654,33.693,1294820,0
2008-06-12,34.059,34.265,32.067,32.238,1429902,0
2008-06-13,32.753,33.541,32.443,33.216,1423820,0
2008-06-16,32.951,34.106,32.651,34.012,1432248,0
2008-06-17,34.144,35.047,33.919,34.464,963310,0
2008-06-18,34.227,35.741,34.032,35.608,1344503,0
2008-06-19,35.637,38.085,34.893,37.975,1223318,0
2008-06-20,37.662,37.833,36.442,36.716,1065750,0
2008-06-23,36.865,37.407,35.372,35.439,623434,0
2008-06-24,35.202,35.202,33.901,34.519,1129211,0
2008-06-25,34.743,36.105,34.144,35.561,664635,0
2008-06-26,35.222,35.232,33.938,34.086,545940,0
2008-06-27,34.086,35.065,33.663,34.556,889767,0
2008-06-30,34.416,35.164,33.711,34.397,719310,0
2008-07-01,33.177,34.687,32.987,34.575,936716,0
2008-07-02,34.491,34.566,33.459,33.654,1023137,0
2008-07-03,33.532,34.076,32.98,33.121,694869,0
2008-07-07,33.449,33.919,31.845,32.322,1389209,0
2008-07-08,32.49,35.202,31.779,35.148,1117468,0
2008-07-09,35.157,35.656,34.5,35.113,1261861,0
2008-07-10,34.801,35.476,33.636,34.135,1063100,0
2008-07-11,33.381,33.807,32.51,33.41,1298701,0
2008-07-14,33.738,34.246,32.669,33.216,1074590,0
2008-07-15,32.97,34.979,31.864,33.702,1167817,0
2008-07-16,34.725,37.495,34.706,37.166,1711855,0
2008-07-17,37.147,39.879,36.829,39.568,1605526,0
2008-07-18,39.568,40.262,38.733,40.021,1797586,0
2008-07-21,40.012,40.359,39.345,39.814,1568143,0
2008-07-22,39.251,42.366,38.956,42.179,2071685,0
2008-07-23,37.137,37.137,33.197,33.738,5571532,0
2008-07-24,33.702,33.946,30.792,31.083,2050793,0
2008-07-25,31.168,31.91,30.837,31.656,952939,0
2008-07-28,31.335,31.902,31.168,31.609,710564,0
2008-07-29,31.845,34.491,31.149,34.217,1088553,0
2008-07-30,34.51,34.998,33.334,34.455,644733,0
2008-07-31,33.778,35.675,33.778,34.865,465258,0
2008-08-01,34.819,35.148,32.98,33.588,720668,0
2008-08-04,33.636,33.825,31.702,32.659,926354,0
2008-08-05,32.669,34.827,31.982,34.725,493459,0
2008-08-06,34.538,34.969,33.955,34.941,333348,0
2008-08-07,34.188,35.193,33.872,34.032,799619,0
2008-08-08,34.17,37.398,33.863,36.971,783548,0
2008-08-11,36.762,38.2,36.124,37.127,1036260,0
2008-08-12,36.981,37.054,34.322,34.602,1087309,0
2008-08-13,34.35,35.43,34.076,35.074,426158,0
2008-08-14,34.455,36.162,34.455,36.05,579129,0
2008-08-15,36.556,36.933,35.785,36.199,312664,0
2008-08-18,36.076,36.076,34.743,35.307,286992,0
2008-08-19,34.874,34.884,33.4,33.738,650395,0
2008-08-20,32.859,33.479,31.854,32.735,836772,0
2008-08-21,32.388,32.622,31.648,31.966,642756,0
2008-08-22,32.17,33.148,32.022,33.092,404017,0
2008-08-25,32.792,32.829,31.243,31.401,879427,0
2008-08-26,30.998,31.362,29.805,29.919,1378182,0
2008-08-27,29.91,31.494,29.648,30.902,750559,0
2008-08-28,31.382,32.219,31.131,31.966,384726,0
2008-08-29,31.956,32.744,31.666,32.5,649445,0
2008-09-02,33.216,34.455,32.342,32.987,727870,0
2008-09-03,32.802,33.578,32.548,32.987,961043,0
2008-09-04,32.763,33.758,31.063,31.572,997472,0
2008-09-05,31.111,31.629,30.077,30.426,831828,0
2008-09-08,30.284,31.883,29.776,30.294,891507,0
2008-09-09,30.369,30.801,28.886,28.932,1164079,0
2008-09-10,29.327,29.995,28.257,29.375,1286069,0
2008-09-11,28.999,31.468,28.736,31.449,1418204,0
2008-09-12,31.816,32.031,30.689,31.6,888649,0
2008-09-15,30.586,33.505,30.586,32.725,1501704,0
2008-09-16,33.523,35.056,31.956,34.65,1165219,0
2008-09-17,33.919,35.028,33.307,34.236,1417902,0
2008-09-18,35.174,37.465,34.678,37.371,1909833,0
2008-09-19,39.109,40.631,36.497,37.571,1679533,0
2008-09-22,36.153,37.281,34.762,36.105,961109,0
2008-09-23,36.153,36.838,34.116,34.217,1050831,0
2008-09-24,34.379,34.856,33.523,33.55,786889,0
2008-09-25,34.207,34.725,32.997,33.13,727302,0
2008-09-26,33.297,34.086,32.012,32.923,715147,0
2008-09-29,32.058,32.716,30.634,31.504,700875,0
2008-09-30,31.335,32.16,31.197,31.629,820715,0
2008-10-01,31.28,31.956,30.931,31.919,349108,0
2008-10-02,30.698,30.979,27.318,27.441,1696219,0
2008-10-03,27.414,29.385,26.305,26.437,794807,0
2008-10-06,25.826,28.802,25.356,27.89,2146323,0
2008-10-07,28.133,28.398,26.925,27.61,1007101,0
2008-10-08,26.698,29.786,26.475,28.107,1331231,0
2008-10-09,28.783,29.657,25.78,26.502,1161747,0
2008-10-10,25.31,28.765,24.642,28.765,1643485,0
2008-10-13,29.187,31.825,28.613,29.553,1148986,0
2008-10-14,30.042,30.979,27.036,27.947,1154304,0
2008-10-15,27.308,27.345,25.007,25.132,651460,0
2008-10-16,25.438,28.895,25.113,28.501,1759126,0
2008-10-17,27.414,29.496,26.465,27.581,817289,0
2008-10-20,27.581,29.046,27.318,28.388,497350,0
2008-10-21,28.116,28.379,27.207,27.61,954679,0
2008-10-22,27.214,28.116,25.226,26.391,1261842,0
2008-10-23,26.556,27.131,24.689,25.526,737719,0
2008-10-24,24.539,25.733,23.366,23.967,1004668,0
2008-10-27,23.44,26.116,23.151,24.962,858305,0
2008-10-28,25.467,25.555,22.879,25.33,897912,0
2008-10-29,25.574,26.962,24.446,25.788,637642,0
2008-10-30,26.257,27.308,25.6,26.07,668353,0
2008-10-31,25.881,27.693,25.536,27.404,733897,0
2008-11-03,27.223,28.088,26.575,27.252,333862,0
2008-11-04,27.214,28.304,26.54,27.833,423890,0
2008-11-05,27.289,28.163,24.522,24.718,787826,0
2008-11-06,24.278,24.539,23.592,23.639,497654,0
2008-11-07,23.957,24.268,22.888,23.516,685998,0
2008-11-10,24.213,24.379,22.764,23.516,415523,0
2008-11-11,23.262,24.268,22.605,23.621,297894,0
2008-11-12,23.049,24.278,22.457,22.52,427004,0
2008-11-13,22.662,24.642,21.601,24.408,399693,0
2008-11-14,23.948,24.24,22.401,22.467,412026,0
2008-11-17,22.294,23.179,21.647,22.371,269474,0
2008-11-18,22.419,22.586,20.673,21.216,493961,0
2008-11-19,21.226,21.591,19.133,19.264,792372,0
2008-11-20,18.98,20.014,18.222,19.339,1087016,0
2008-11-21,19.704,21.216,18.852,21.197,719845,0
2008-11-24,21.489,23.94,20.951,23.44,687937,0
2008-11-25,23.677,24.248,22.662,23.612,591617,0
2008-11-26,23.001,25.162,22.945,24.935,474689,0
2008-11-28,24.475,24.945,24.024,24.925,170208,0
2008-12-01,24.174,24.98,23.621,24.072,1079770,0
2008-12-02,24.642,24.915,23.506,24.595,551417,0
2008-12-03,23.91,26.502,23.91,25.32,772642,0
2008-12-04,24.915,26.021,23.94,24.465,597337,0
2008-12-05,24.222,25.273,22.754,25.162,414278,0
2008-12-08,25.9,27.355,24.567,26.831,579015,0
2008-12-09,25.412,25.545,22.907,23.449,911422,0
2008-12-10,23.835,24.791,23.356,23.732,378082,0
2008-12-11,23.487,23.957,20.961,21.366,728751,0
2008-12-12,20.86,22.735,20.86,22.447,470699,0
2008-12-15,22.605,22.991,21.386,21.544,480682,0
2008-12-16,21.987,23.262,21.78,23.179,716580,0
2008-12-17,22.774,25.855,22.774,25.32,973457,0
2008-12-18,25.065,25.761,24.014,24.389,449905,0
2008-12-19,24.945,25.62,24.062,25.007,747275,0
2008-12-22,25.045,26.575,24.962,26.531,768430,0
2008-12-23,26.62,26.727,24.324,25.152,942314,0
2008-12-24,25.273,26.456,24.539,26.315,154422,0
2008-12-26,26.324,26.575,25.657,26.512,113500,0
2008-12-29,26.485,26.485,25.574,25.976,207264,0
2008-12-30,26.277,27.535,26.135,27.252,800961,0
2008-12-31,27.207,28.726,26.999,28.267,1096838,0
2009-01-02,28.687,29.327,27.928,28.746,484796,0
2009-01-05,29.054,29.327,27.233,27.843,576336,0
2009-01-06,28.143,28.436,27.252,27.882,477985,0
2009-01-07,27.488,27.554,26.565,26.765,602778,0
2009-01-08,26.756,27.261,25.666,26.116,525411,0
2009-01-09,25.487,25.487,24.268,24.773,1091434,0
2009-01-12,24.955,24.971,23.506,23.713,558106,0
2009-01-13,23.477,24.437,23.32,23.91,470469,0
2009-01-14,23.544,23.544,22.182,22.419,687292,0
2009-01-15,22.457,23.235,21.562,22.831,603198,0
2009-01-16,22.898,22.991,21.356,22.557,634732,0
2009-01-20,22.172,22.401,21.169,21.254,582727,0
2009-01-21,21.499,22.586,21.132,22.41,631282,0
2009-01-22,21.995,22.653,21.706,22.044,554839,0
2009-01-23,21.78,21.948,21.132,21.413,471020,0
2009-01-26,21.413,22.089,20.794,21.169,620813,0
2009-01-27,21.263,22.182,21.263,21.893,583682,0
2009-01-28,22.201,23.403,22.201,22.429,850729,0
2009-01-29,20.296,23.123,19.423,22.381,2418580,0
2009-01-30,22.098,23.113,21.619,21.958,1012885,0
2009-02-02,21.591,22.191,21.263,21.677,640031,0
2009-02-03,21.78,23.612,21.508,23.216,921468,0
2009-02-04,23.151,23.657,22.438,22.438,334913,0
2009-02-05,22.447,23.872,21.901,23.516,504836,0
2009-02-06,23.42,25.254,23.42,24.522,591220,0
2009-02-09,24.342,24.737,23.544,23.778,703283,0
2009-02-10,23.696,24.268,22.512,22.792,1241233,0
2009-02-11,22.888,23.169,21.526,21.763,1057526,0
2009-02-12,21.562,22.025,21.122,21.91,787998,0
2009-02-13,21.81,21.81,21.235,21.46,474877,0
2009-02-17,20.784,21.096,20.089,20.25,547732,0
2009-02-18,20.361,20.361,19.432,19.677,452176,0
2009-02-19,19.837,20.626,19.339,19.479,406248,0
2009-02-20,19.094,19.677,18.889,19.066,622367,0
2009-02-23,19.293,19.573,18.305,18.315,542576,0
2009-02-24,18.529,19.245,18.383,19.075,478070,0
2009-02-25,18.042,18.242,17.244,17.623,1066848,0
2009-02-26,17.792,18.081,16.634,16.728,806335,0
2009-02-27,16.513,16.757,15.978,16.355,655819,0
2009-03-02,16.034,16.421,14.872,15.34,826074,0
2009-03-03,15.519,15.557,14.899,15.115,495404,0
2009-03-04,15.433,16.747,15.276,16.393,941433,0
2009-03-05,15.988,16.494,15.826,16.316,810734,0
2009-03-06,16.403,16.86,15.817,16.136,554121,0
2009-03-09,15.883,16.504,15.528,15.697,450822,0
2009-03-10,15.941,16.69,15.741,16.56,525184,0
2009-03-11,16.718,17.707,16.57,16.934,808132,0
2009-03-12,16.899,17.977,16.383,17.808,489329,0
2009-03-13,17.862,18.748,17.808,18.529,499781,0
2009-03-16,18.729,19.255,18.11,18.616,681744,0
2009-03-17,18.549,19.085,17.827,19.075,378442,0
2009-03-18,18.926,19.6,18.558,19.452,570326,0
2009-03-19,19.452,19.479,18.455,18.483,545263,0
2009-03-20,18.682,18.682,17.262,17.461,892622,0
2009-03-23,18.016,19.6,17.753,19.6,674285,0
2009-03-24,19.245,19.677,18.87,19.384,571244,0
2009-03-25,19.452,20.033,18.682,19.16,1383952,0
2009-03-26,19.413,20.521,19.358,20.428,1337283,0
2009-03-27,20.108,20.558,19.311,19.462,730862,0
2009-03-30,19.085,19.583,17.3,17.862,775744,0
2009-03-31,18.194,18.296,17.424,17.852,665905,0
2009-04-01,17.659,18.09,17.152,17.997,442014,0
2009-04-02,18.373,20.043,18.373,19.245,1044437,0
2009-04-03,19.384,19.384,18.335,19.293,927017,0
2009-04-06,19.085,19.085,17.911,18.465,514914,0
2009-04-07,18.138,18.325,16.879,17.152,722902,0
2009-04-08,17.178,18.204,17.096,18.1,624018,0
2009-04-09,18.549,20.477,18.539,20.333,1113276,0
2009-04-13,20.014,21.058,19.722,20.889,507829,0
2009-04-14,20.728,22.735,20.306,21.901,1167387,0
2009-04-15,21.743,21.978,21.141,21.628,438815,0
2009-04-16,21.91,23.096,21.096,22.898,822520,0
2009-04-17,22.954,23.262,22.342,22.991,376617,0
2009-04-20,22.557,22.557,20.503,20.588,601629,0
2009-04-21,20.588,21.423,19.997,21.356,570105,0
2009-04-22,19.075,21.31,18.852,20.549,1321972,0
2009-04-23,20.521,20.521,19.085,19.865,1014359,0
2009-04-24,20.014,20.961,19.6,20.683,514594,0
2009-04-27,20.26,20.437,19.245,19.462,533226,0
2009-04-28,19.197,20.371,18.953,19.911,433165,0
2009-04-29,20.155,21.48,19.77,21.169,518507,0
2009-04-30,21.317,22.52,20.989,21.667,757862,0
2009-05-01,21.696,22.528,20.951,21.884,651339,0
2009-05-04,22.285,23.826,22.268,23.686,759319,0
2009-05-05,23.487,24.559,23.252,23.94,665061,0
2009-05-06,24.146,24.859,23.458,24.764,849450,0
2009-05-07,24.955,25.704,23.787,24.116,458935,0
2009-05-08,24.437,25.055,23.449,24.194,574928,0
2009-05-11,23.76,23.957,22.86,23.244,714863,0
2009-05-12,23.467,23.467,22.614,22.879,758780,0
2009-05-13,22.477,22.605,20.381,20.851,1301838,0
2009-05-14,21.048,21.901,20.635,21.394,807179,0
2009-05-15,21.317,23.91,20.673,22.907,1621534,0
2009-05-18,23.133,24.278,22.945,24.154,818349,0
2009-05-19,25.055,26.257,25.037,25.881,1382198,0
2009-05-20,26.106,27.223,25.788,26.011,1440464,0
2009-05-21,25.574,25.574,24.585,24.859,696439,0
2009-05-22,25.084,25.347,24.502,24.945,609749,0
2009-05-26,24.783,26.512,24.773,26.352,699350,0
2009-05-27,26.097,26.85,25.855,25.957,491089,0
2009-05-28,26.238,26.62,25.037,26.002,419376,0
2009-05-29,26.164,26.475,25.723,26.391,786104,0
2009-06-01,26.747,29.177,26.64,28.509,1048104,0
2009-06-02,28.296,29.253,28.08,28.296,545654,0
2009-06-03,27.788,28.024,27.28,27.768,352221,0
2009-06-04,27.843,27.843,27.026,27.721,443640,0
2009-06-05,27.947,28.163,27.055,27.233,430643,0
2009-06-08,27.223,27.223,26.332,26.962,607177,0
2009-06-09,27.016,28.941,26.678,28.792,1162968,0
2009-06-10,28.792,29.008,27.178,27.824,597565,0
2009-06-11,27.74,28.314,27.131,27.289,542985,0
2009-06-12,27.207,27.648,26.08,26.765,524198,0
2009-06-15,27.074,27.648,26.391,26.897,778794,0
2009-06-16,27.384,28.124,26.915,27.169,813266,0
2009-06-17,27.045,27.778,26.62,27.345,587210,0
2009-06-18,27.28,29.629,26.106,28.36,1492549,0
2009-06-19,28.904,28.941,27.976,28.304,648567,0
2009-06-22,28.015,28.015,26.447,26.475,532097,0
2009-06-23,26.494,26.688,25.375,25.487,783405,0
2009-06-24,25.845,26.485,25.33,25.516,395003,0
2009-06-25,25.32,26.465,24.989,26.4,523790,0
2009-06-26,26.164,26.602,25.845,26.465,1182859,0
2009-06-29,26.465,26.465,24.605,24.962,1061811,0
2009-06-30,25.055,25.216,24.126,24.737,838842,0
2009-07-01,24.997,26.465,24.925,26.126,660740,0
2009-07-02,25.685,26.126,25.412,25.457,888014,0
2009-07-06,24.989,25.685,24.222,24.945,510242,0
2009-07-07,25.074,26.428,24.764,26.011,1580528,0
2009-07-08,26.41,26.419,25.074,26.257,1483434,0
2009-07-09,26.512,26.999,25.457,25.477,759104,0
2009-07-10,25.384,26.556,25.356,26.428,839084,0
2009-07-13,26.456,26.575,25.236,26.54,451551,0
2009-07-14,26.612,26.756,25.447,25.583,948168,0
2009-07-15,25.61,25.816,24.408,24.669,1639489,0
2009-07-16,24.502,25.226,24.495,24.955,596170,0
2009-07-17,25.017,25.171,24.072,24.248,585650,0
2009-07-20,24.315,24.888,24.174,24.773,554129,0
2009-07-21,25.027,25.027,23.327,24.089,862716,0
2009-07-22,23.374,24.718,22.548,22.945,1864653,0
2009-07-23,22.86,24.042,22.744,23.948,835179,0
2009-07-24,23.703,24.801,23.327,24.747,794980,0
2009-07-27,24.623,25.526,24.502,25.506,687717,0
2009-07-28,25.254,25.516,24.747,25.33,538849,0
2009-07-29,25.094,25.104,24.369,24.642,486380,0
2009-07-30,24.642,24.935,24.333,24.652,453573,0
2009-07-31,24.485,26.878,24.324,26.737,869211,0
2009-08-03,26.925,27.122,26.011,26.888,609422,0
2009-08-04,26.575,26.925,26.126,26.332,588454,0
2009-08-05,26.22,26.362,25.375,25.516,416338,0
2009-08-06,25.591,25.909,25.337,25.347,420112,0
2009-08-07,25.771,27.214,25.393,27.026,748674,0
2009-08-10,26.727,27.007,26.287,26.485,317119,0
2009-08-11,26.897,27.404,26.447,27.15,704765,0
2009-08-12,27.365,28.446,27.036,28.23,523234,0
2009-08-13,28.323,28.566,27.806,28.267,351466,0
2009-08-14,28.163,28.286,27.27,27.768,352155,0
2009-08-17,27.223,27.223,26.05,26.332,420716,0
2009-08-18,26.428,27.947,26.41,27.816,723730,0
2009-08-19,27.336,28.124,27.178,28.043,379361,0
2009-08-20,28.061,28.858,27.6,28.143,426311,0
2009-08-21,28.557,29.158,27.947,28.98,320317,0
2009-08-24,29.084,29.271,28.717,29.168,394123,0
2009-08-25,29.337,30.181,29.244,29.863,519847,0
2009-08-26,30.042,30.474,29.591,29.739,458656,0
2009-08-27,29.863,30.077,29.008,29.739,268710,0
2009-08-28,29.9,30.95,29.432,29.676,480356,0
2009-08-31,29.486,30.369,29.148,29.947,520690,0
2009-09-01,29.676,31.044,29.657,29.834,767913,0
2009-09-02,29.666,30.061,29.496,29.691,415433,0
2009-09-03,29.824,30.105,29.516,30.069,275069,0
2009-09-04,30.086,30.736,30.024,30.615,323730,0
2009-09-08,30.765,30.921,29.534,30.124,547938,0
2009-09-09,29.891,30.792,29.729,30.662,660901,0
2009-09-10,30.501,31.494,30.501,31.494,423650,0
2009-09-11,31.75,31.893,31.243,31.893,655371,0
2009-09-14,31.788,32.378,31.468,31.873,645160,0
2009-09-15,31.74,32.443,31.316,31.43,471088,0
2009-09-16,31.619,32.058,30.818,31.392,501250,0
2009-09-17,31.439,32.248,30.407,30.837,756577,0
2009-09-18,30.931,31.439,30.653,30.846,429956,0
2009-09-21,30.568,31.073,29.796,30.294,422668,0
2009-09-22,30.586,31.063,29.947,29.985,497343,0
2009-09-23,29.966,30.595,29.271,29.459,701860,0
2009-09-24,29.385,30.024,28.296,29.148,782884,0
2009-09-25,29.148,29.385,27.693,28.124,551225,0
2009-09-28,28.304,28.821,28.201,28.509,325427,0
2009-09-29,28.623,28.886,28.124,28.314,248052,0
2009-09-30,28.286,28.623,27.045,28.107,423307,0
2009-10-01,27.788,28.418,27.016,27.084,611652,0
2009-10-02,26.765,26.831,25.477,25.666,1006520,0
2009-10-05,25.648,26.126,25.084,25.675,514049,0
2009-10-06,25.78,26.698,25.487,26.248,421859,0
2009-10-07,26.228,26.86,25.826,26.812,508559,0
2009-10-08,26.86,27.629,26.812,27.28,457264,0
2009-10-09,27.187,27.488,26.512,27.15,746914,0
2009-10-12,27.223,28.464,27.223,28.061,677609,0
2009-10-13,28.024,28.163,27.433,27.629,428354,0
2009-10-14,27.967,28.595,27.778,28.483,680236,0
2009-10-15,28.37,28.37,27.909,28.238,649381,0
2009-10-16,28.116,28.519,27.731,28.07,952134,0
2009-10-19,28.248,28.539,27.758,28.133,808956,0
2009-10-20,28.379,28.529,27.591,28.163,809244,0
2009-10-21,28.483,29.281,26.65,26.774,1210699,0
2009-10-22,26.953,26.953,25.685,26.324,630002,0
2009-10-23,26.419,26.86,25.477,25.583,848963,0
2009-10-26,25.591,26.277,25.027,25.226,448785,0
2009-10-27,25.18,25.733,24.962,25.104,392428,0
2009-10-28,25.142,25.236,24.194,24.268,500615,0
2009-10-29,24.446,25.162,24.315,24.989,398133,0
2009-10-30,24.737,25.017,24.033,24.24,547277,0
2009-11-02,24.268,24.437,22.586,22.907,941083,0
2009-11-03,22.802,23.32,22.596,23.049,598366,0
2009-11-04,23.096,23.272,21.893,21.968,630189,0
2009-11-05,22.098,22.719,21.884,22.438,324650,0
2009-11-06,22.191,22.681,22.191,22.548,386595,0
2009-11-09,22.812,22.812,22.391,22.447,289551,0
2009-11-10,22.391,23.076,22.304,22.991,1032642,0
2009-11-11,23.188,24.737,23.001,24.585,1033625,0
2009-11-12,24.465,24.642,23.44,23.582,569610,0
2009-11-13,23.188,23.807,22.802,23.657,508626,0
2009-11-16,23.77,24.764,23.621,24.342,335036,0
2009-11-17,24.184,24.351,23.602,23.901,516343,0
2009-11-18,23.977,24.297,23.612,24.194,509035,0
2009-11-19,24.072,24.222,22.764,23.059,567904,0
2009-11-20,22.926,23.44,22.831,23.346,364656,0
2009-11-23,23.612,24.24,23.412,23.807,365098,0
2009-11-24,23.826,23.826,23.301,23.535,264731,0
2009-11-25,23.573,23.713,23.123,23.44,207362,0
2009-11-27,22.735,23.346,22.538,22.644,139066,0
2009-11-30,22.681,23.235,22.219,23.113,365191,0
2009-12-01,23.179,24.652,23.123,23.977,500397,0
2009-12-02,23.977,25.065,23.977,24.98,559805,0
2009-12-03,25.094,25.356,24.849,24.906,313515,0
2009-12-04,25.273,26.193,24.642,25.695,377217,0
2009-12-07,25.564,25.9,25.365,25.428,164551,0
2009-12-08,25.19,27.169,25.19,26.953,814578,0
2009-12-09,26.897,27.414,26.22,26.678,540355,0
2009-12-10,26.698,26.953,25.891,26.287,367897,0
2009-12-11,26.381,26.64,25.771,26.04,277603,0
2009-12-14,26.277,26.803,26.07,26.747,206244,0
2009-12-15,26.727,26.934,26.277,26.437,203545,0
2009-12-16,26.678,27.103,26.257,26.428,400188,0
2009-12-17,26.183,29.365,25.438,28.951,1643345,0
2009-12-18,29.385,30.595,28.999,29.317,1851128,0
2009-12-21,29.423,30.397,29.337,29.72,396782,0
2009-12-22,29.72,29.834,28.519,29.008,411133,0
2009-12-23,29.093,30.266,28.802,29.701,321728,0
2009-12-24,30.181,30.343,28.941,29.562,475673,0
2009-12-28,29.525,29.525,28.509,28.886,454649,0
2009-12-29,29.064,31.485,28.951,31.344,886630,0
2009-12-30,30.979,31.271,30.124,30.809,656284,0
2009-12-31,29.102,29.327,27.515,27.629,1775556,0
2010-01-04,27.629,27.947,26.391,26.784,1450437,0
2010-01-05,26.717,26.925,25.555,26.678,1261314,0
2010-01-06,26.593,27.223,26.315,26.485,497934,0
2010-01-07,26.565,27.055,25.704,26.106,678256,0
2010-01-08,25.947,26.65,25.807,26.475,408136,0
2010-01-11,26.54,26.981,26.116,26.248,276830,0
2010-01-12,26.116,27.113,25.685,26.267,587738,0
2010-01-13,25.976,26.602,25.713,26.41,682471,0
2010-01-14,26.277,27.414,26.08,27.016,671230,0
2010-01-15,26.888,27.007,25.639,26.202,781334,0
2010-01-19,26.193,26.4,25.648,25.743,335660,0
2010-01-20,25.61,25.629,24.652,25.3,515043,0
2010-01-21,25.216,25.797,24.737,24.82,790814,0
2010-01-22,24.737,25.254,24.23,24.679,577316,0
2010-01-25,24.869,25.113,24.475,24.699,210908,0
2010-01-26,24.539,25.171,24.539,24.549,168946,0
2010-01-27,24.465,25.055,24.306,24.369,765522,0
2010-01-28,22.653,23.477,21.714,22.089,2183970,0
2010-01-29,21.386,21.865,20.745,21.16,1295547,0
2010-02-01,21.197,21.292,20.25,21.132,1648585,0
2010-02-02,21.077,21.657,20.926,21.122,849306,0
2010-02-03,21.038,21.282,20.701,21.132,493761,0
2010-02-04,20.934,21.15,20.437,20.457,456130,0
2010-02-05,20.4,21.263,20.184,20.926,877212,0
2010-02-08,21.096,21.366,20.184,20.277,482412,0
2010-02-09,20.617,21.113,20.277,20.645,417402,0
2010-02-10,20.539,21.301,20.079,21.244,705233,0
2010-02-11,21.216,22.219,20.951,21.8,709158,0
2010-02-12,21.638,21.724,21.096,21.724,713579,0
2010-02-16,21.948,22.672,21.8,22.172,619361,0
2010-02-17,23.403,23.787,22.888,23.732,1139105,0
2010-02-18,23.778,23.778,23.059,23.244,592803,0
2010-02-19,23.244,23.742,23.096,23.563,406572,0
2010-02-22,23.667,24.24,23.639,23.797,516026,0
2010-02-23,23.75,23.76,22.926,23.049,529805,0
2010-02-24,23.188,24.154,22.972,24.072,581882,0
2010-02-25,23.76,24.455,23.544,24.455,552748,0
2010-02-26,24.408,25.162,24.287,24.633,501780,0
2010-03-01,24.82,25.216,24.567,25.162,676419,0
2010-03-02,25.162,25.583,24.755,25.113,787606,0
2010-03-03,25.094,25.695,24.971,25.365,703863,0
2010-03-04,25.487,25.545,24.82,25.264,470809,0
2010-03-05,25.356,26.4,25.273,25.927,751724,0
2010-03-08,26.002,26.521,26.002,26.41,682513,0
2010-03-09,26.257,27.074,26.126,26.99,434146,0
2010-03-10,26.906,27.928,26.869,27.074,1229143,0
2010-03-11,26.888,27.824,26.888,27.345,616120,0
2010-03-12,27.375,27.919,26.64,27.016,486835,0
2010-03-15,27.064,27.365,26.575,27.159,315746,0
2010-03-16,27.441,29.046,27.414,28.143,1097931,0
2010-03-17,28.201,28.36,27.545,27.667,523758,0
2010-03-18,27.563,27.899,27.207,27.843,444468,0
2010-03-19,28.006,28.006,27.178,27.336,650291,0
2010-03-22,27.207,28.143,26.915,28.043,437505,0
2010-03-23,28.088,28.37,27.712,28.191,237420,0
2010-03-24,27.947,28.501,27.675,27.675,383290,0
2010-03-25,27.937,28.586,27.488,27.498,213008,0
2010-03-26,27.675,28.124,27.289,27.498,258011,0
2010-03-29,27.648,28.238,27.459,27.957,243732,0
2010-03-30,28.097,28.323,27.61,27.863,381460,0
2010-03-31,27.843,28.501,27.554,28.052,410373,0
2010-04-01,28.133,28.557,28.052,28.557,476111,0
2010-04-05,28.341,28.821,27.996,28.211,593623,0
2010-04-06,28.043,28.427,27.89,28.024,344713,0
2010-04-07,27.712,27.853,27.223,27.535,916218,0
2010-04-08,27.365,28.163,27.093,28.143,626162,0
2010-04-09,28.22,28.304,27.863,28.163,450378,0
2010-04-12,27.947,28.314,27.581,28.153,566483,0
2010-04-13,28.107,28.341,27.214,28.097,722323,0
2010-04-14,28.257,29.054,28.257,28.746,813861,0
2010-04-15,28.774,29.261,28.173,28.267,796715,0
2010-04-16,28.267,28.473,27.61,28.097,359303,0
2010-04-19,28.107,29.666,28.107,29.432,1582766,0
2010-04-20,30.407,30.568,27.957,28.687,2470567,0
2010-04-21,28.483,29.928,28.36,29.776,1650081,0
2010-04-22,29.619,30.152,29.026,29.562,1055078,0
2010-04-23,29.289,30.784,28.765,30.069,1501925,0
2010-04-26,29.985,30.746,29.844,30.708,816695,0
2010-04-27,30.481,31.468,29.355,29.442,811644,0
2010-04-28,29.506,29.766,27.629,27.675,859004,0
2010-04-29,27.986,29.701,27.853,29.61,686655,0
2010-04-30,29.235,30.086,28.595,28.67,670343,0
2010-05-03,28.651,29.187,28.576,29.168,514261,0
2010-05-04,28.491,28.66,27.345,27.515,645483,0
2010-05-05,27.169,27.478,26.708,27.036,727718,0
2010-05-06,26.869,27.207,24.82,26.475,985757,0
2010-05-07,26.428,26.803,25.123,25.467,884369,0
2010-05-10,26.99,26.99,26.08,26.698,442992,0
2010-05-11,26.257,27.843,26.202,27.414,390427,0
2010-05-12,27.545,27.996,27.355,27.693,362181,0
2010-05-13,27.488,27.693,27.214,27.468,428863,0
2010-05-14,27.252,27.308,26.193,26.62,527651,0
2010-05-17,26.727,27.131,25.826,26.66,549078,0
2010-05-18,27.103,27.298,26.41,26.502,470403,0
2010-05-19,26.494,26.86,25.591,26.097,662100,0
2010-05-20,25.545,25.545,24.203,24.437,696224,0
2010-05-21,24.014,24.614,23.612,24.408,826195,0
2010-05-24,24.408,24.906,24.116,24.408,422138,0
2010-05-25,22.219,22.485,18.909,20.898,3802607,0
2010-05-26,21.526,22.005,20.521,20.673,1174544,0
2010-05-27,20.683,21.753,20.683,21.677,619251,0
2010-05-28,21.677,22.098,21.244,21.958,416206,0
2010-06-01,21.893,22.062,21.263,21.282,1383576,0
2010-06-02,21.301,21.686,20.898,21.327,490175,0
2010-06-03,21.442,22.034,21.317,21.696,435073,0
2010-06-04,21.087,21.46,20.617,20.72,690217,0
2010-06-07,20.755,21.067,19.609,19.619,669935,0
2010-06-08,19.686,19.856,19.293,19.732,456660,0
2010-06-09,19.882,20.381,19.489,19.583,496694,0
2010-06-10,19.856,20.735,19.78,20.701,497117,0
2010-06-11,20.645,21.273,20.467,20.934,431203,0
2010-06-14,21.122,21.292,20.784,20.879,337654,0
2010-06-15,20.979,20.989,20.079,20.645,699095,0
2010-06-16,20.521,20.841,20.269,20.41,665395,0
2010-06-17,20.539,20.549,19.752,20.145,493078,0
2010-06-18,20.184,20.503,19.987,20.361,390067,0
2010-06-21,20.728,20.765,19.78,19.931,398278,0
2010-06-22,19.901,19.959,18.568,18.636,552945,0
2010-06-23,18.653,19.528,18.653,19.235,633699,0
2010-06-24,19.123,19.217,18.795,18.87,485717,0
2010-06-25,18.861,19.264,18.616,19.226,902318,0
2010-06-28,19.311,20.051,19.311,19.911,770730,0
2010-06-29,19.547,19.668,19.019,19.358,725265,0
2010-06-30,19.391,19.835,19.31,19.477,545160,0
2010-07-01,19.573,19.714,18.492,18.926,569551,0
2010-07-02,19,19,18.1,18.194,318642,0
2010-07-06,18.455,18.918,17.688,17.808,466057,0
2010-07-07,17.872,19.226,17.827,19.16,635543,0
2010-07-08,19.311,20.043,19.311,19.856,500989,0
2010-07-09,19.856,20.269,19.518,20.212,410386,0
2010-07-12,20.079,20.86,20.014,20.343,421712,0
2010-07-13,20.512,21.113,20.437,21.067,522071,0
2010-07-14,20.97,21.273,20.691,21.028,262354,0
2010-07-15,20.97,20.97,20.099,20.42,513552,0
2010-07-16,20.23,20.728,19.528,19.6,453699,0
2010-07-19,19.573,19.809,19.029,19.609,438844,0
2010-07-20,19.303,20.323,19.133,20.079,612667,0
2010-07-21,19.761,20.539,19.311,19.609,883978,0
2010-07-22,19.94,20.447,19.592,20.42,488984,0
2010-07-23,20.352,21.433,20.277,21.376,445888,0
2010-07-26,21.376,22.248,21.235,22.062,372203,0
2010-07-27,22.164,22.419,21.638,21.865,335837,0
2010-07-28,21.857,22.108,21.113,21.178,323484,0
2010-07-29,21.452,21.544,20.889,21.169,270929,0
2010-07-30,20.879,21.423,20.683,21.187,180841,0
2010-08-02,21.516,22.135,21.516,21.743,304281,0
2010-08-03,21.696,21.696,20.889,21.038,329500,0
2010-08-04,21.038,21.884,20.951,21.535,286080,0
2010-08-05,21.226,21.273,20.653,20.804,296142,0
2010-08-06,20.503,20.794,19.901,20.184,399930,0
2010-08-09,20.371,20.617,20.136,20.578,249505,0
2010-08-10,20.269,20.549,19.555,19.921,220500,0
2010-08-11,19.489,19.489,18.766,18.861,293150,0
2010-08-12,18.539,19.235,18.315,19.187,402206,0
2010-08-13,19.066,19.509,18.492,18.502,215698,0
2010-08-16,18.383,18.776,18.146,18.529,243935,0
2010-08-17,18.776,19.187,18.758,18.99,188593,0
2010-08-18,18.943,19.583,18.626,19.113,181479,0
2010-08-19,19.01,19.18,18.305,18.305,309205,0
2010-08-20,18.286,18.748,18.025,18.653,249670,0
2010-08-23,18.776,19.066,18.392,18.419,201423,0
2010-08-24,18.204,18.766,17.843,18.419,297007,0
2010-08-25,18.344,19.217,18.222,19.085,335727,0
2010-08-26,19.217,19.555,19,19.321,281280,0
2010-08-27,19.592,20.033,19.17,19.987,272964,0
2010-08-30,19.997,20.051,19.255,19.293,216936,0
2010-08-31,19.3,19.607,19.157,19.327,307703,0
2010-09-01,19.658,19.959,19.293,19.95,403758,0
2010-09-02,19.959,20.653,19.901,20.598,257232,0
2010-09-03,20.898,21.254,19.978,20.343,368231,0
2010-09-07,20.943,21.263,20.277,20.774,379065,0
2010-09-08,20.898,21.838,20.53,21.356,378028,0
2010-09-09,21.619,21.82,21.15,21.386,275775,0
2010-09-10,21.394,21.46,20.794,20.86,281392,0
2010-09-13,21.16,22.034,21.16,21.919,430159,0
2010-09-14,21.919,22.025,21.61,21.938,237336,0
2010-09-15,21.79,22.485,21.442,22.285,265321,0
2010-09-16,22.391,23.845,22.381,22.879,1470781,0
2010-09-17,23.252,23.337,21.901,22.154,746556,0
2010-09-20,22.21,23.031,22.015,22.869,417156,0
2010-09-21,22.916,23.477,22.352,22.538,344314,0
2010-09-22,22.391,22.982,21.987,22.172,260869,0
2010-09-23,21.958,22.277,21.403,21.47,289770,0
2010-09-24,21.78,22.634,21.667,22.361,203322,0
2010-09-27,22.634,23.686,22.285,22.719,461900,0
2010-09-28,22.879,23.216,22.229,22.653,417415,0
2010-09-29,22.477,22.916,22.154,22.792,493882,0
2010-09-30,22.926,23.467,22.438,22.744,239490,0
2010-10-01,22.972,23.123,22.201,22.294,204702,0
2010-10-04,22.182,22.485,21.838,21.968,197218,0
2010-10-05,22.285,23.076,22.219,22.821,181471,0
2010-10-06,22.84,23.001,22.576,22.7,162569,0
2010-10-07,22.926,23.04,22.528,22.576,155745,0
2010-10-08,22.614,22.812,22.238,22.576,261879,0
2010-10-11,22.494,22.764,22.447,22.605,276648,0
2010-10-12,22.485,23.001,22.062,22.764,284104,0
2010-10-13,22.963,23.854,22.916,23.63,457002,0
2010-10-14,23.506,23.648,23.216,23.458,403613,0
2010-10-15,23.817,23.817,22.792,23.011,361085,0
2010-10-18,22.954,23.835,22.528,23.817,460566,0
2010-10-19,23.553,23.854,23.151,23.262,393098,0
2010-10-20,23.42,24.268,23.281,24.024,263508,0
2010-10-21,24.174,24.297,23.612,23.93,233270,0
2010-10-22,24.062,24.306,23.872,23.92,228784,0
2010-10-25,24.052,24.369,23.967,24.146,198099,0
2010-10-26,24.014,24.408,23.854,24.024,280177,0
2010-10-27,23.778,23.977,23.403,23.817,248265,0
2010-10-28,24.024,24.633,23.31,23.713,181900,0
2010-10-29,23.616,23.888,23.424,23.774,134190,0
2010-11-01,23.948,24.773,23.901,24.66,650991,0
2010-11-02,24.962,25.18,24.567,24.878,437889,0
2010-11-03,24.408,25.337,24.033,24.389,625984,0
2010-11-04,25.017,25.045,23.835,24.297,510480,0
2010-11-05,24.389,24.66,23.854,23.94,397557,0
2010-11-08,23.778,24.042,23.179,23.477,277988,0
2010-11-09,23.43,23.75,23.021,23.133,276397,0
2010-11-10,23.169,23.244,22.954,23.133,157633,0
2010-11-11,22.86,23.235,22.764,23.169,156835,0
2010-11-12,22.898,23.001,22.567,22.735,156424,0
2010-11-15,22.888,23.216,22.735,22.774,140184,0
2010-11-16,22.567,22.85,22.034,22.268,155368,0
2010-11-17,22.322,22.774,22.08,22.672,263109,0
2010-11-18,23.001,23.582,22.783,22.831,209123,0
2010-11-19,22.821,23.179,22.548,23.123,147249,0
2010-11-22,22.982,23.458,22.831,23.252,200736,0
2010-11-23,22.945,23.059,22.528,22.538,163791,0
2010-11-24,22.792,23.696,22.792,23.657,159324,0
2010-11-26,23.43,23.592,23.196,23.225,62542,0
2010-11-29,23.04,23.602,22.709,23.496,406107,0
2010-11-30,23.144,23.367,22.928,23.136,273988,0
2010-12-01,23.573,23.92,23.244,23.703,248650,0
2010-12-02,23.713,26.06,23.703,25.874,710258,0
2010-12-03,25.826,26.747,25.447,26.717,220578,0
2010-12-06,26.547,26.65,26.021,26.456,237774,0
2010-12-07,26.698,26.943,26.332,26.447,339622,0
2010-12-08,26.602,26.934,26.465,26.475,160111,0
2010-12-09,26.747,26.784,26.287,26.465,185493,0
2010-12-10,26.556,27.103,26.391,26.897,164782,0
2010-12-13,26.943,26.962,26.04,26.257,188511,0
2010-12-14,26.428,26.65,26.238,26.494,152863,0
2010-12-15,26.512,26.756,26.315,26.372,364179,0
2010-12-16,26.381,27.298,25.583,26.54,415566,0
2010-12-17,26.228,26.277,24.146,24.502,1183010,0
2010-12-20,24.718,25.32,24.623,24.66,314519,0
2010-12-21,24.915,25.583,24.915,25.384,229100,0
2010-12-22,25.506,25.937,25.393,25.6,291766,0
2010-12-23,25.583,25.723,25.206,25.32,137150,0
2010-12-27,25.113,25.457,25.104,25.356,85761,0
2010-12-28,25.506,25.723,25.132,25.236,124761,0
2010-12-29,25.353,25.812,25.325,25.408,107786,0
2010-12-30,25.444,26.047,25.398,25.758,141268,0
2010-12-31,25.676,25.995,25.583,25.744,140038,0
2011-01-03,26.202,26.784,25.881,26.22,244501,0
2011-01-04,26.41,26.41,25.264,25.685,198437,0
2011-01-05,25.657,25.685,25.037,25.198,234910,0
2011-01-06,25.226,25.447,24.699,24.997,150968,0
2011-01-07,25.162,25.337,24.522,25.152,170087,0
2011-01-10,24.906,25.264,24.455,24.773,144008,0
2011-01-11,24.154,24.839,23.713,23.778,349562,0
2011-01-12,24.089,24.997,23.957,24.408,204252,0
2011-01-13,24.315,24.567,23.892,24.213,356447,0
2011-01-14,23.94,24.623,23.797,24.559,150262,0
2011-01-18,24.389,24.935,24.389,24.699,204232,0
2011-01-19,24.727,24.997,24.297,24.369,200058,0
2011-01-20,24.184,24.512,24.072,24.502,151320,0
2011-01-21,24.633,24.669,23.94,23.987,128434,0
2011-01-24,23.92,24.485,23.732,24.427,110347,0
2011-01-25,24.315,24.801,24.164,24.455,108762,0
2011-01-26,24.614,25.31,24.455,25.037,156945,0
2011-01-27,24.925,25.273,24.888,24.997,122744,0
2011-01-28,24.962,25.113,23.797,23.807,110693,0
2011-01-31,23.999,24.243,23.688,23.99,109364,0
2011-02-01,24.287,24.915,24.268,24.595,189504,0
2011-02-02,24.408,24.512,23.337,23.42,456787,0
2011-02-03,23.262,24.522,23.086,23.544,351690,0
2011-02-04,23.639,23.732,22.528,22.596,816240,0
2011-02-07,22.557,22.888,22.429,22.605,200964,0
2011-02-08,22.634,22.888,22.634,22.831,102137,0
2011-02-09,22.86,23.356,22.812,23.196,149729,0
2011-02-10,23.031,23.346,23.011,23.159,110515,0
2011-02-11,23.001,23.42,22.926,23.42,49897,0
2011-02-14,23.42,23.639,23.337,23.43,61068,0
2011-02-15,23.327,23.997,23.327,23.901,189529,0
2011-02-16,24.033,24.324,23.872,23.977,188514,0
2011-02-18,24.072,24.072,23.639,23.863,121948,0
2011-02-22,23.487,23.63,22.982,23.04,155570,0
2011-02-23,23.159,23.169,22.41,22.512,239345,0
2011-02-24,22.538,22.567,21.734,22.089,306993,0
2011-02-25,22.089,22.172,21.772,22.154,326549,0
2011-02-28,22.279,22.343,22.09,22.269,187540,0
2011-03-01,22.229,22.371,21.734,22.025,225118,0
2011-03-02,22.07,22.401,21.82,22.164,130541,0
2011-03-03,22.774,23.169,22.447,22.954,145095,0
2011-03-04,22.963,22.963,22.342,22.467,154168,0
2011-03-07,22.438,22.548,21.857,22.258,196834,0
2011-03-08,22.277,23.096,22.08,23.059,164408,0
2011-03-09,22.972,23.612,22.709,23.582,259111,0
2011-03-10,23.281,23.787,23.011,23.096,184332,0
2011-03-11,22.991,23.32,22.764,22.774,144043,0
2011-03-14,22.548,22.719,22.285,22.586,114698,0
2011-03-15,21.884,22.557,21.884,22.401,219183,0
2011-03-16,22.41,23.272,22.229,22.467,1544096,0
2011-03-17,23.116,23.219,22.315,22.459,429628,0
2011-03-18,22.802,22.802,22.322,22.567,755121,0
2011-03-21,22.982,23.882,22.371,23.602,1403994,0
2011-03-22,23.703,23.863,23.011,23.104,483250,0
2011-03-23,23.001,23.703,22.653,23.535,345511,0
2011-03-24,23.778,24.164,23.703,23.703,301276,0
2011-03-25,23.713,24.024,23.281,23.327,476205,0
2011-03-28,23.394,23.516,23.011,23.206,383643,0
2011-03-29,23.516,23.516,23.096,23.403,228554,0
2011-03-30,23.882,24.324,23.696,24.042,442566,0
2011-03-31,24.169,24.545,24.056,24.329,246405,0
2011-04-01,24.512,24.718,24.23,24.399,343581,0
2011-04-04,24.306,24.559,24.278,24.559,364791,0
2011-04-05,24.46,24.694,24.262,24.526,427231,0
2011-04-06,24.605,24.718,24.248,24.485,537990,0
2011-04-07,24.517,24.796,24.412,24.479,344084,0
2011-04-08,24.6,24.6,23.499,23.661,213237,0
2011-04-11,23.612,23.797,23.44,23.487,171779,0
2011-04-12,23.304,23.725,23.304,23.397,192891,0
2011-04-13,23.553,23.732,23.374,23.525,369698,0
2011-04-14,23.281,23.75,23.188,23.602,186276,0
2011-04-15,23.615,23.943,23.529,23.924,199950,0
2011-04-18,23.547,23.791,23.443,23.576,145713,0
2011-04-19,23.698,24.076,23.625,23.625,268983,0
2011-04-20,23.971,24.084,23.754,23.943,374233,0
2011-04-21,24.15,24.15,23.634,23.81,522384,0
2011-04-25,21.734,22.419,20.934,21.91,1446861,0
2011-04-26,22.08,22.183,20.989,21.311,1391932,0
2011-04-27,21.433,21.601,21.122,21.327,943289,0
2011-04-28,21.301,21.791,21.197,21.601,357603,0
2011-04-29,21.681,21.851,21.502,21.604,271390,0
2011-05-02,21.591,21.781,21.122,21.216,311275,0
2011-05-03,21.15,21.244,20.682,20.999,273707,0
2011-05-04,20.999,21.187,20.84,21.077,322414,0
2011-05-05,21.678,22.683,21.611,22.269,1308324,0
2011-05-06,22.683,22.842,22.295,22.711,583438,0
2011-05-09,22.804,23.033,22.478,22.673,323276,0
2011-05-10,22.521,22.974,22.521,22.804,280426,0
2011-05-11,22.824,22.937,22.24,22.363,224987,0
2011-05-12,22.109,22.852,21.901,22.616,188034,0
2011-05-13,22.673,22.673,22.026,22.099,213993,0
2011-05-16,22.016,22.786,21.969,22.738,436265,0
2011-05-17,22.824,22.834,22.343,22.439,318198,0
2011-05-18,22.412,22.814,22.117,22.776,404885,0
2011-05-19,22.776,23.707,22.616,23.452,591680,0
2011-05-20,23.671,24.018,22.909,23.83,690855,0
2011-05-23,23.349,23.49,22.569,22.9,589452,0
2011-05-24,22.804,23.199,22.711,22.947,311873,0
2011-05-25,22.937,23.313,22.776,23.126,261627,0
2011-05-26,23.144,23.377,22.373,23.219,560179,0
2011-05-27,23.367,23.671,22.738,22.974,224142,0
2011-05-31,23.169,23.311,22.679,23.02,430152,0
2011-06-01,23.023,23.089,21.668,21.715,378519,0
2011-06-02,21.734,22.146,21.687,21.724,206656,0
2011-06-03,21.357,21.553,20.52,20.653,824408,0
2011-06-06,20.548,20.84,19.985,20.117,447532,0
2011-06-07,20.268,20.456,20.022,20.219,302659,0
2011-06-08,20.117,20.466,19.995,20.258,366371,0
2011-06-09,20.313,20.644,20.144,20.446,168077,0
2011-06-10,20.476,20.87,20.304,20.446,368416,0
2011-06-13,20.485,20.682,20.192,20.304,198317,0
2011-06-14,20.644,21.038,20.38,21.018,400121,0
2011-06-15,20.86,21.008,20.476,20.577,355727,0
2011-06-16,20.594,21.336,20.594,20.905,398615,0
2011-06-17,21.018,21.018,20.485,20.662,433107,0
2011-06-20,20.616,20.925,20.502,20.653,237474,0
2011-06-21,20.784,21.141,20.691,21.095,322242,0
2011-06-22,20.989,21.47,20.989,21.067,348636,0
2011-06-23,20.803,21.386,20.511,21.337,428019,0
2011-06-24,21.386,21.801,21.347,21.536,489821,0
2011-06-27,21.48,21.764,21.367,21.764,372138,0
2011-06-28,21.715,22.026,21.62,21.987,261553,0
2011-06-29,22.045,22.183,21.949,22.026,253315,0
2011-06-30,22.17,22.388,21.973,22.31,418102,0
2011-07-01,22.469,23.061,22.305,23.034,463506,0
2011-07-05,22.938,23.061,22.721,22.881,159259,0
2011-07-06,22.975,25.375,22.834,25.291,2606695,0
2011-07-07,25.714,25.798,24.64,25.216,1492104,0
2011-07-08,25.151,25.151,24.631,24.847,465930,0
2011-07-11,24.628,24.778,24.319,24.507,309575,0
2011-07-12,24.434,25.122,24.414,24.687,449530,0
2011-07-13,25.118,25.176,24.703,24.844,479087,0
2011-07-14,24.768,25.09,24.102,24.58,393923,0
2011-07-15,24.631,24.953,24.443,24.753,419260,0
2011-07-18,24.517,24.665,24.188,24.282,299759,0
2011-07-19,24.303,24.799,24.275,24.658,333995,0
2011-07-20,24.786,24.94,24.008,24.355,485936,0
2011-07-21,24.422,25.013,24.208,24.384,241046,0
2011-07-22,24.434,24.482,23.992,24.21,345590,0
2011-07-25,23.981,24.282,23.735,23.914,353209,0
2011-07-26,23.549,23.682,22.664,23.099,596005,0
2011-07-27,23.061,23.061,22.392,22.459,291155,0
2011-07-28,22.55,23.182,22.449,22.478,264824,0
2011-07-29,22.264,22.801,22.094,22.612,279058,0
2011-08-01,22.747,23.099,22.363,22.626,485602,0
2011-08-02,23.21,23.755,22.439,22.469,1579708,0
2011-08-03,22.55,22.578,21.525,22.192,964253,0
2011-08-04,22.015,22.305,21.148,21.148,494484,0
2011-08-05,21.176,21.479,20.255,20.614,719435,0
2011-08-08,19.689,20.292,18.559,18.559,801443,0
2011-08-09,19.059,19.568,17.959,19.532,600314,0
2011-08-10,18.901,19.182,18.025,18.11,409039,0
2011-08-11,18.214,18.835,17.91,18.502,809752,0
2011-08-12,18.41,19.532,18.232,19.342,501934,0
2011-08-15,19.474,20.302,19.266,20.302,543733,0
2011-08-16,20.094,20.255,19.577,19.973,434832,0
2011-08-17,20.066,20.161,19.135,19.219,315508,0
2011-08-18,18.721,18.815,17.807,17.939,532942,0
2011-08-19,17.621,18.166,17.25,17.308,244778,0
2011-08-22,17.479,17.842,17.084,17.382,202267,0
2011-08-23,17.421,17.861,17.065,17.842,229731,0
2011-08-24,17.881,18.335,17.574,18.232,160055,0
2011-08-25,18.579,19.587,18.166,18.232,353581,0
2011-08-26,18.259,18.521,17.564,18.419,540177,0
2011-08-29,18.617,19.276,18.617,19.238,209775,0
2011-08-30,19.162,19.851,18.945,19.633,194470,0
2011-08-31,19.87,20.01,19.116,19.437,267959,0
2011-09-01,19.483,19.633,18.456,18.674,320818,0
2011-09-02,17.995,18.437,17.849,17.928,140261,0
2011-09-06,17.355,17.667,17.008,17.299,292447,0
2011-09-07,17.564,17.93,17.46,17.92,364837,0
2011-09-08,17.861,18.25,17.545,17.891,368356,0
2011-09-09,17.697,18.127,17.345,17.816,475659,0
2011-09-12,17.214,18.034,17.132,18.025,496040,0
2011-09-13,18.146,18.787,18.061,18.617,733839,0
2011-09-14,18.759,19.541,18.185,19.342,625516,0
2011-09-15,19.568,19.982,19.379,19.925,646135,0
2011-09-16,19.736,20.075,19.502,19.86,540034,0
2011-09-19,19.21,19.426,18.664,19.059,351215,0
2011-09-20,19.012,19.623,18.627,18.684,207911,0
2011-09-21,18.627,18.935,17.149,17.26,509089,0
2011-09-22,16.659,16.84,15.474,15.963,659021,0
2011-09-23,15.963,16.435,15.745,16.301,317617,0
2011-09-26,16.471,16.753,16.074,16.705,291896,0
2011-09-27,17.149,17.43,16.792,16.989,465023,0
2011-09-28,17.017,17.185,16.092,16.122,279146,0
2011-09-29,16.585,16.668,15.736,16.236,264854,0
2011-09-30,16.04,16.22,15.143,15.2,397673,0
2011-10-03,15.05,15.324,14.129,14.129,445468,0
2011-10-04,13.979,15.353,13.383,15.195,1097580,0
2011-10-05,15.204,15.507,14.61,15.252,543652,0
2011-10-06,15.156,15.713,14.846,15.677,526818,0
2011-10-07,15.784,15.935,15.059,15.134,346152,0
2011-10-10,15.503,15.945,15.483,15.755,370528,0
2011-10-11,15.577,15.819,15.493,15.736,530499,0
2011-10-12,15.867,16.678,15.736,16.445,744649,0
2011-10-13,16.301,16.604,16.132,16.445,224204,0
2011-10-14,16.711,17.239,16.655,17.192,383590,0
2011-10-17,16.941,17.185,16.301,16.37,227375,0
2011-10-18,16.34,17.308,16.273,17.14,325385,0
2011-10-19,17.103,17.185,16.273,16.379,213106,0
2011-10-20,16.426,17.241,16.083,17.185,390634,0
2011-10-21,17.543,17.572,17.165,17.38,386665,0
2011-10-24,17.498,18.316,17.44,18.176,406792,0
2011-10-25,18.014,18.069,17.523,17.581,218454,0
2011-10-26,18.09,18.749,17.715,18.627,933957,0
2011-10-27,19.371,19.851,19.162,19.623,1504390,0
2011-10-28,20.304,20.607,19.296,19.387,1111635,0
2011-10-31,19.326,19.572,18.712,19.39,666697,0
2011-11-01,19.022,19.069,18.221,18.324,533487,0
2011-11-02,18.401,19.041,18.221,18.854,599530,0
2011-11-03,18.749,19.22,18.455,18.815,505623,0
2011-11-04,18.673,19.012,17.879,18.992,427713,0
2011-11-07,18.992,19.154,18.174,18.815,289002,0
2011-11-08,19.041,19.248,18.401,19.2,389049,0
2011-11-09,18.636,19.286,18.437,18.502,477549,0
2011-11-10,18.854,19.22,18.549,18.992,311086,0
2011-11-11,19.238,20.172,19.125,20.143,422666,0
2011-11-14,19.861,20.248,19.362,19.653,471246,0
2011-11-15,19.407,20.143,19.407,20.057,390275,0
2011-11-16,19.533,19.738,18.617,18.927,697933,0
2011-11-17,18.815,19.022,17.523,17.675,834535,0
2011-11-18,17.869,18.305,17.533,18.231,573143,0
2011-11-21,17.789,17.889,16.966,17.129,535218,0
2011-11-22,17.072,17.287,16.61,16.854,318332,0
2011-11-23,16.854,16.91,15.997,16.268,311127,0
2011-11-25,16.259,16.533,15.882,15.93,154646,0
2011-11-28,16.836,17.137,16.581,17.023,459498,0
2011-11-29,17.033,17.183,16.655,16.929,477747,0
2011-11-30,17.776,18.381,17.671,18.022,887498,0
2011-12-01,18.184,18.203,17.609,17.685,234421,0
2011-12-02,17.985,18.276,17.675,17.723,252851,0
2011-12-05,17.995,18.539,17.966,18.258,217572,0
2011-12-06,18.258,18.305,17.841,18.213,284319,0
2011-12-07,18.032,18.324,17.695,18.184,265983,0
2011-12-08,17.898,18.145,17.495,17.552,415334,0
2011-12-09,17.675,18.285,17.419,18.164,243412,0
2011-12-12,17.824,17.824,16.995,17.59,416994,0
2011-12-13,17.789,17.928,16.808,16.91,324330,0
2011-12-14,16.731,16.836,15.805,16.043,680592,0
2011-12-15,16.356,16.778,16.307,16.665,497050,0
2011-12-16,16.636,17.247,16.542,16.778,797013,0
2011-12-19,16.957,17.325,16.336,16.412,294803,0
2011-12-20,16.937,17.704,16.581,17.685,403652,0
2011-12-21,17.675,17.889,17.119,17.769,205735,0
2011-12-22,17.849,18.334,17.581,18.295,566092,0
2011-12-23,18.154,18.324,17.824,17.889,187228,0
2011-12-27,17.769,18.241,17.59,18.023,193699,0
2011-12-28,17.995,18.193,17.675,17.75,236925,0
2011-12-29,17.995,18.174,17.833,18.174,333290,0
2011-12-30,18.334,18.382,18.059,18.164,315334,0
2012-01-03,18.521,19.022,18.193,18.258,294950,0
2012-01-04,18.126,18.749,18.069,18.559,384437,0
2012-01-05,18.401,18.992,18.267,18.74,410505,0
2012-01-06,18.74,19.21,18.636,19.154,494673,0
2012-01-09,19.352,19.352,18.955,19.163,438482,0
2012-01-10,19.372,19.833,19.154,19.776,402326,0
2012-01-11,19.637,19.901,19.562,19.881,236167,0
2012-01-12,19.891,20.051,19.627,19.978,137437,0
2012-01-13,19.675,19.959,19.439,19.721,158300,0
2012-01-17,20.061,20.071,19.534,19.572,199772,0
2012-01-18,19.888,20.162,19.795,20.143,425591,0
2012-01-19,20.359,20.672,20.04,20.597,208060,0
2012-01-20,20.552,20.789,20.288,20.731,220911,0
2012-01-23,20.745,20.804,20.218,20.548,352443,0
2012-01-24,20.294,20.644,20.152,20.446,297583,0
2012-01-25,20.51,20.755,19.965,20.634,433899,0
2012-01-26,20.841,21.482,20.634,21.208,610438,0
2012-01-27,19.419,19.759,17.609,18.032,1409926,0
2012-01-30,17.741,17.879,17.164,17.228,897163,0
2012-01-31,17.215,17.472,16.667,17.085,791049,0
2012-02-01,17.127,17.948,16.964,17.779,512944,0
2012-02-02,17.694,18.005,17.629,17.859,272202,0
2012-02-03,17.859,18.099,17.629,17.841,444662,0
2012-02-06,17.675,17.975,17.675,17.841,324251,0
2012-02-07,17.741,17.841,17.619,17.655,222833,0
2012-02-08,17.562,17.975,17.466,17.759,242054,0
2012-02-09,17.899,18.393,17.806,18.099,365724,0
2012-02-10,17.849,17.995,17.572,17.806,200452,0
2012-02-13,18.118,18.258,17.824,17.995,215086,0
2012-02-14,17.833,17.948,17.515,17.599,219833,0
2012-02-15,17.675,18.05,17.191,17.741,317319,0
2012-02-16,17.713,18.222,17.079,18.175,188589,0
2012-02-17,18.296,18.411,18.032,18.185,129385,0
2012-02-21,18.089,18.354,17.466,17.731,199738,0
2012-02-22,17.798,17.806,17.369,17.485,197431,0
2012-02-23,17.532,17.869,17.351,17.759,229762,0
2012-02-24,17.619,17.841,17.428,17.447,141616,0
2012-02-27,17.201,17.552,17.022,17.031,261920,0
2012-02-28,17.079,17.172,16.69,16.853,459381,0
2012-02-29,16.723,17.443,16.723,16.811,320849,0
2012-03-01,16.891,17.369,16.844,17.136,231199,0
2012-03-02,17.041,17.22,16.663,16.825,241950,0
2012-03-05,16.901,17.031,16.777,16.891,166254,0
2012-03-06,16.748,17.013,16.334,16.475,341063,0
2012-03-07,16.663,16.673,16.22,16.373,278472,0
2012-03-08,16.54,16.748,16.334,16.729,556945,0
2012-03-09,16.777,17.552,16.653,17.485,345070,0
2012-03-12,17.351,17.552,17.079,17.246,182931,0
2012-03-13,17.457,17.731,17.304,17.636,388286,0
2012-03-14,17.731,17.741,17.256,17.505,120129,0
2012-03-15,17.542,18.079,17.379,17.966,133004,0
2012-03-16,17.899,18.015,17.713,17.899,237038,0
2012-03-19,17.879,18.213,17.769,17.928,140495,0
2012-03-20,17.958,18.305,17.675,18.118,364895,0
2012-03-21,18.145,18.411,18.06,18.345,452470,0
2012-03-22,18.07,18.137,17.704,17.806,638559,0
2012-03-23,17.841,18.137,17.824,17.966,176995,0
2012-03-26,18.286,18.363,17.849,17.995,280479,0
2012-03-27,18.04,18.155,17.869,17.879,291543,0
2012-03-28,17.899,18.05,17.723,17.948,254029,0
2012-03-29,17.749,18.06,17.741,17.995,233880,0
2012-03-30,18.185,18.193,17.704,17.759,313450,0
2012-04-02,17.532,18.07,17.532,17.938,283827,0
2012-04-03,17.945,18.293,17.945,18.239,237717,0
2012-04-04,18.022,18.256,17.661,18.162,231548,0
2012-04-05,18.038,18.275,18.03,18.162,122061,0
2012-04-09,17.798,18.175,17.665,17.731,280779,0
2012-04-10,17.731,17.731,16.901,17.051,395643,0
2012-04-11,17.295,17.619,17.118,17.495,421865,0
2012-04-12,17.523,17.806,17.485,17.589,258246,0
2012-04-13,17.463,17.501,16.876,16.896,422533,0
2012-04-16,16.917,17.428,16.806,17.181,271693,0
2012-04-17,17.337,17.83,17.337,17.652,154651,0
2012-04-18,17.523,17.609,17.304,17.351,175768,0
2012-04-19,17.369,17.428,16.974,16.994,244200,0
2012-04-20,16.866,16.866,16.443,16.781,464464,0
2012-04-23,16.41,16.56,16.153,16.475,264608,0
2012-04-24,16.484,16.853,16.475,16.787,227149,0
2012-04-25,17.041,17.164,16.767,16.853,153221,0
2012-04-26,16.811,16.811,16.279,16.413,412555,0
2012-04-27,14.642,15.533,14.632,15.351,1593917,0
2012-04-30,14.963,15.278,14.162,14.481,1009521,0
2012-05-01,14.53,14.586,14.255,14.472,542230,0
2012-05-02,14.419,14.718,14.342,14.661,526034,0
2012-05-03,14.708,14.936,14.5,14.53,944947,0
2012-05-04,14.481,14.576,13.857,13.876,400650,0
2012-05-07,13.837,14.017,13.7,13.808,457515,0
2012-05-08,13.621,13.857,13.402,13.526,460997,0
2012-05-09,13.383,14.017,13.139,13.168,532758,0
2012-05-10,13.253,13.365,12.78,12.837,398991,0
2012-05-11,12.76,12.828,12.59,12.704,379039,0
2012-05-14,12.496,12.647,12.335,12.422,484697,0
2012-05-15,12.457,12.684,12.286,12.306,489477,0
2012-05-16,12.457,12.57,12.326,12.335,388576,0
2012-05-17,12.374,12.56,11.946,11.966,289245,0
2012-05-18,11.966,12.11,11.713,11.776,307432,0
2012-05-21,11.852,12.204,11.674,12.174,316071,0
2012-05-22,12.221,12.733,11.902,11.992,340570,0
2012-05-23,11.882,12.032,11.664,11.992,199588,0
2012-05-24,11.946,12.165,11.814,12.147,205078,0
2012-05-25,12.165,12.439,11.892,12.286,382597,0
2012-05-29,12.393,12.526,12.374,12.476,184887,0
2012-05-30,12.345,12.345,12.061,12.071,273218,0
2012-05-31,12.002,12.129,11.73,11.966,382711,0
2012-06-01,11.704,12.147,11.635,11.946,332585,0
2012-06-04,12.091,12.155,11.287,11.351,404296,0
2012-06-05,11.322,11.359,11.04,11.181,371873,0
2012-06-06,11.277,11.694,11.249,11.664,227062,0
2012-06-07,11.862,12.071,11.296,11.322,247864,0
2012-06-08,11.277,11.655,11.209,11.597,180006,0
2012-06-11,11.73,11.73,11.277,11.277,152619,0
2012-06-12,11.306,11.351,10.851,10.896,353195,0
2012-06-13,10.832,10.905,10.358,10.368,539936,0
2012-06-14,10.027,11.171,9.818,10.992,1443553,0
2012-06-15,11.229,11.75,11.049,11.626,822652,0
2012-06-18,11.588,11.902,11.53,11.833,439349,0
2012-06-19,11.862,12.061,11.785,11.921,413187,0
2012-06-20,11.946,11.992,11.664,11.833,424011,0
2012-06-21,11.852,11.862,11.475,11.664,524064,0
2012-06-22,11.795,11.882,11.635,11.862,636857,0
2012-06-25,11.645,11.655,11.209,11.456,463096,0
2012-06-26,11.436,11.503,11.143,11.2,220535,0
2012-06-27,11.19,11.606,11.171,11.379,220966,0
2012-06-28,11.306,11.512,11.049,11.495,393980,0
2012-06-29,11.776,12.23,11.758,11.921,356162,0
2012-07-02,11.975,12.022,11.465,11.645,394278,0
2012-07-03,11.674,11.766,11.511,11.568,164200,0
2012-07-05,11.536,12.247,11.527,12.21,255061,0
2012-07-06,12.12,12.316,12.091,12.147,211879,0
2012-07-09,12.091,12.137,11.921,11.975,234978,0
2012-07-10,11.597,11.73,10.851,11.021,536386,0
2012-07-11,11.03,11.239,10.5,10.586,439371,0
2012-07-12,10.519,10.557,10.123,10.519,516947,0
2012-07-13,10.624,11.456,10.605,11.351,458641,0
2012-07-16,11.314,11.314,10.963,11.162,330572,0
2012-07-17,11.095,11.162,10.725,10.832,309918,0
2012-07-18,10.832,11.306,10.803,11.269,253346,0
2012-07-19,11.277,11.74,11.068,11.2,218185,0
2012-07-20,11.129,11.138,10.959,11.007,349630,0
2012-07-23,10.823,10.861,10.605,10.678,209094,0
2012-07-24,10.765,10.784,10.442,10.577,208412,0
2012-07-25,10.655,10.77,10.436,10.534,231065,0
2012-07-26,10.74,10.837,10.534,10.591,256217,0
2012-07-27,10.669,11.306,10.567,11.162,427141,0
2012-07-30,11.167,11.793,11.167,11.584,724252,0
2012-07-31,12.496,13.572,12.174,12.949,1143956,0
2012-08-01,12.219,12.392,10.456,10.561,1170742,0
2012-08-02,10.446,10.865,9.3626,9.4627,911413,0
2012-08-03,9.698,9.83,9.3577,9.4051,605161,0
2012-08-06,9.4051,9.88,9.2426,9.736,448429,0
2012-08-07,9.917,10.267,9.535,9.935,444052,0
2012-08-08,9.86,10.106,9.771,9.83,312768,0
2012-08-09,9.82,10.088,9.771,10.06,259517,0
2012-08-10,9.964,10.06,9.781,9.82,187035,0
2012-08-13,9.87,9.972,9.4942,9.84,270383,0
2012-08-14,9.907,9.964,9.584,9.623,247411,0
2012-08-15,9.633,9.897,9.633,9.698,314443,0
2012-08-16,9.736,9.926,9.564,9.907,216690,0
2012-08-17,9.88,9.935,9.781,9.926,200017,0
2012-08-20,9.897,9.907,9.633,9.698,203845,0
2012-08-21,9.727,9.964,9.66,9.85,251840,0
2012-08-22,9.8,9.88,9.717,9.771,198409,0
2012-08-23,9.754,9.754,9.385,9.4338,231368,0
2012-08-24,9.395,9.4727,9.1863,9.2426,276153,0
2012-08-27,9.2801,9.3384,8.8355,8.9208,323475,0
2012-08-28,8.8926,8.9684,8.7313,8.7882,259271,0
2012-08-29,8.807,8.8453,8.6411,8.7124,255349,0
2012-08-30,8.6744,8.807,8.5512,8.5798,270761,0
2012-08-31,8.6839,8.8158,8.589,8.7029,216847,0
2012-09-04,8.7218,8.8545,8.5606,8.8355,307787,0
2012-09-05,8.8734,8.9021,8.5512,8.589,388811,0
2012-09-06,8.7124,8.7124,8.333,8.3428,427268,0
2012-09-07,8.2858,8.2858,7.745,7.8306,711232,0
2012-09-10,7.7929,7.8213,7.4231,7.584,900346,0
2012-09-11,7.5464,8.0913,7.5464,8.0297,560172,0
2012-09-12,8.0773,8.153,7.859,7.9161,304166,0
2012-09-13,7.8876,8.0865,7.8213,7.9823,429515,0
2012-09-14,7.897,8.0393,7.8779,7.9917,452791,0
2012-09-17,7.9917,8.0204,7.8876,7.9444,350731,0
2012-09-18,7.9634,7.9727,7.7549,7.8403,420478,0
2012-09-19,7.8306,7.8497,7.6033,7.6221,683884,0
2012-09-20,7.584,7.6314,7.1195,7.1671,1072214,0
2012-09-21,7.2711,7.4894,6.9411,7.0344,1129890,0
2012-09-24,7.0534,7.5369,7.0534,7.4801,687538,0
2012-09-25,7.5369,7.5652,7.3376,7.4608,545424,0
2012-09-26,7.4324,7.7266,7.2809,7.6885,758181,0
2012-09-27,7.736,7.7549,7.4801,7.6221,424247,0
2012-09-28,7.584,7.7386,7.4137,7.5176,287669,0
2012-10-01,7.5557,7.6505,7.3093,7.3376,354293,0
2012-10-02,7.3851,7.4137,7.1008,7.1767,339735,0
2012-10-03,7.1767,7.2903,7.0485,7.2097,302001,0
2012-10-04,7.205,7.4324,7.1101,7.3851,287096,0
2012-10-05,7.3944,7.6221,7.3473,7.4894,294451,0
2012-10-08,7.4324,7.6221,7.3851,7.5176,205135,0
2012-10-09,7.5085,7.8403,7.4346,7.7266,541646,0
2012-10-10,7.7167,7.9161,7.6033,7.7266,414689,0
2012-10-11,7.7832,8.0297,7.7642,7.8403,272880,0
2012-10-12,7.8876,8.0773,7.7266,7.7549,413401,0
2012-10-15,7.7642,7.9254,7.7266,7.8403,239062,0
2012-10-16,7.8685,7.9161,7.7266,7.7737,210905,0
2012-10-17,7.8116,7.9254,7.7167,7.8116,237738,0
2012-10-18,7.7832,7.897,7.736,7.7737,170340,0
2012-10-19,7.7167,7.7167,7.1291,7.205,662162,0
2012-10-22,7.2145,7.404,7.1956,7.3567,225168,0
2012-10-23,7.2809,7.4137,7.1482,7.3851,208721,0
2012-10-24,7.404,7.4894,7.2711,7.3473,170458,0
2012-10-25,7.3567,7.4801,7.2332,7.2903,231832,0
2012-10-26,7.2711,7.4231,7.0344,7.0723,289169,0
2012-10-31,7.1291,7.7642,7.1101,7.6314,632948,0
2012-11-01,7.584,8.0962,7.3,7.9634,728366,0
2012-11-02,7.9729,7.9918,7.7257,7.8681,317677,0
2012-11-05,7.8493,7.9918,7.6687,7.8016,265957,0
2012-11-06,7.7826,8.2392,7.7158,8.2204,504035,0
2012-11-07,8.1348,8.2013,7.7158,7.7352,288302,0
2012-11-08,7.5354,7.5924,6.9833,6.9833,690230,0
2012-11-09,6.9358,7.1547,6.8674,6.9358,323958,0
2012-11-12,6.9833,7.0977,6.8882,6.9168,173003,0
2012-11-13,6.8407,7.0311,6.8024,6.8599,224357,0
2012-11-14,6.8691,6.9741,6.5648,6.6027,362069,0
2012-11-15,6.5838,6.6591,6.1652,6.2412,546782,0
2012-11-16,6.2412,6.346,6.1176,6.2412,371762,0
2012-11-19,6.3365,6.8407,6.3271,6.8407,479908,0
2012-11-20,6.8788,6.8788,6.6505,6.8407,341669,0
2012-11-21,6.8978,7.0691,6.8407,7.0406,139343,0
2012-11-23,7.0691,7.1738,7.0021,7.1547,151536,0
2012-11-26,7.1833,7.7635,7.1833,7.6588,596017,0
2012-11-27,7.6302,8.1442,7.6302,8.0777,531806,0
2012-11-28,8.049,8.2584,7.9064,7.9729,468086,0
2012-11-29,8.087,8.2299,8.0109,8.1348,238304,0
2012-11-30,8.1442,8.1917,7.8302,7.8776,508101,0
2012-12-03,7.9349,8.087,7.7173,7.9159,291898,0
2012-12-04,7.8587,8.1155,7.8302,8.049,274068,0
2012-12-05,8.087,8.1348,8.0109,8.049,258316,0
2012-12-06,8.0396,8.1348,8.0396,8.1249,246457,0
2012-12-07,8.1917,8.2204,8.0396,8.1348,153681,0
2012-12-10,8.2584,8.7625,8.1537,8.6387,844608,0
2012-12-11,8.7911,8.7911,8.5724,8.658,445201,0
2012-12-12,8.5772,8.7341,8.3724,8.4457,426368,0
2012-12-13,8.3724,8.5821,8.2392,8.3249,208919,0
2012-12-14,8.2869,8.6387,8.1537,8.6198,285978,0
2012-12-17,8.6485,8.7055,8.5628,8.658,180506,0
2012-12-18,8.6485,8.8958,8.4772,8.7818,297539,0
2012-12-19,8.7625,8.9435,8.6769,8.753,180899,0
2012-12-20,8.7246,8.9053,8.6387,8.8862,234968,0
2012-12-21,8.7246,9.1241,8.4202,9.0957,861755,0
2012-12-24,8.8387,9.1052,8.8102,8.9481,130500,0
2012-12-26,9.0101,9.0766,8.8862,9.0004,284398,0
2012-12-27,9.0575,9.0575,8.6105,8.8292,251017,0
2012-12-28,8.8102,9.0376,8.6198,8.7911,263071,0
2012-12-31,8.8292,9.1531,8.6866,9.086,335430,0
2013-01-02,9.2662,9.571,9.1438,9.2473,339151,0
2013-01-03,9.2473,9.3334,9.1339,9.3138,242634,0
2013-01-04,9.3725,9.695,9.2085,9.657,256123,0
2013-01-07,9.609,9.723,9.3334,9.391,302017,0
2013-01-08,9.3527,9.751,9.1438,9.704,386183,0
2013-01-09,9.743,9.751,9.2378,9.2571,292208,0
2013-01-10,9.2085,9.747,9.2085,9.686,305959,0
2013-01-11,9.704,9.77,9.3527,9.522,208254,0
2013-01-14,9.571,9.751,9.4288,9.522,439283,0
2013-01-15,9.4288,9.962,9.4288,9.962,468798,0
2013-01-16,9.933,9.98,9.629,9.704,286996,0
2013-01-17,9.778,9.98,9.629,9.895,204992,0
2013-01-18,9.895,9.97,9.657,9.768,188653,0
2013-01-22,9.76,10.228,9.657,10.2,442315,0
2013-01-23,10.228,10.237,9.877,9.923,230476,0
2013-01-24,9.999,10.61,9.886,10.409,641670,0
2013-01-25,10.465,10.683,10.399,10.619,390973,0
2013-01-28,10.561,10.655,10.399,10.553,202299,0
2013-01-29,10.514,10.591,10.078,10.114,529220,0
2013-01-30,9.2761,10.351,9.0386,10.303,1853767,0
2013-01-31,9.97,10.399,9.817,10.009,652853,0
2013-02-01,10.048,10.058,9.713,9.733,401122,0
2013-02-04,9.6,9.895,9.514,9.778,327779,0
2013-02-05,9.788,10.019,9.778,10.01,293565,0
2013-02-06,9.905,10.418,9.905,10.41,371615,0
2013-02-07,10.418,10.667,10.258,10.428,349238,0
2013-02-08,10.418,10.728,10.353,10.554,273566,0
2013-02-11,10.622,10.667,10.333,10.4,185465,0
2013-02-12,10.428,10.733,10.363,10.497,250830,0
2013-02-13,10.477,10.851,10.477,10.612,320835,0
2013-02-14,10.573,11.088,10.506,11.011,333045,0
2013-02-15,11.079,11.212,10.773,11.125,378341,0
2013-02-19,11.145,11.237,10.884,10.973,530074,0
2013-02-20,10.983,11.212,10.841,10.861,316412,0
2013-02-21,10.783,11.003,10.333,10.467,251871,0
2013-02-22,10.536,11.049,10.506,10.945,284666,0
2013-02-25,11.041,11.173,10.487,10.573,278331,0
2013-02-26,10.603,10.802,10.258,10.333,379884,0
2013-02-27,10.363,10.812,10.363,10.733,352169,0
2013-02-28,10.733,11.069,10.593,11.026,285039,0
2013-03-01,10.905,10.935,10.573,10.603,235688,0
2013-03-04,10.546,10.696,10.373,10.391,439524,0
2013-03-05,10.487,11.383,10.428,11.262,439551,0
2013-03-06,11.262,11.451,11.079,11.107,221147,0
2013-03-07,11.135,11.335,11.011,11.107,105678,0
2013-03-08,11.222,11.422,11.202,11.272,119765,0
2013-03-11,11.262,11.422,11.262,11.313,112628,0
2013-03-12,11.3,11.412,11.049,11.164,116256,0
2013-03-13,11.192,11.728,11.192,11.701,241354,0
2013-03-14,11.738,11.91,11.661,11.756,233749,0
2013-03-15,11.748,11.821,11.574,11.803,276325,0
2013-03-18,11.701,12.12,11.47,12.042,183237,0
2013-03-19,12.061,12.196,11.821,11.841,275820,0
2013-03-20,11.831,12.138,11.691,11.928,394227,0
2013-03-21,11.928,11.98,11.097,11.262,559861,0
2013-03-22,11.316,11.47,11.222,11.316,269388,0
2013-03-25,11.354,11.526,11.145,11.325,205462,0
2013-03-26,11.373,11.429,11.003,11.088,223012,0
2013-03-27,10.973,11.3,10.955,11.272,194347,0
2013-03-28,11.232,11.29,11.135,11.145,157636,0
2013-04-01,11.125,11.135,10.593,10.743,251241,0
2013-04-02,10.763,10.877,10.603,10.812,288665,0
2013-04-03,10.877,10.896,10.573,10.583,210375,0
2013-04-04,10.612,10.674,10.28,10.373,223696,0
2013-04-05,10.115,10.925,10.059,10.841,284835,0
2013-04-08,10.884,10.884,10.373,10.713,142698,0
2013-04-09,10.773,10.955,10.536,10.536,171624,0
2013-04-10,10.563,11.427,10.563,11.325,314350,0
2013-04-11,11.281,11.281,10.363,10.428,331059,0
2013-04-12,10.304,10.428,10.078,10.285,229081,0
2013-04-15,10.115,10.201,9.1807,9.681,527263,0
2013-04-16,9.877,10.304,9.778,10.192,330451,0
2013-04-17,10.059,10.294,9.609,9.695,307031,0
2013-04-18,9.768,9.962,9.4278,9.953,272994,0
2013-04-19,9.97,10.442,9.768,10.4,401363,0
2013-04-22,10.457,10.526,10.163,10.457,353438,0
2013-04-23,10.554,11.212,10.526,11.145,379035,0
2013-04-24,11.125,11.383,10.886,11.107,322349,0
2013-04-25,11.069,11.451,10.945,11.202,228863,0
2013-04-26,11.173,11.272,10.783,11.011,309010,0
2013-04-29,11.097,11.345,10.983,11.021,216719,0
2013-04-30,10.973,11.202,10,10.029,582487,0
2013-05-01,9.99,10.516,9.2259,9.2839,894121,0
2013-05-02,9.3035,9.666,9.2839,9.3794,520570,0
2013-05-03,9.76,10.499,9.561,10.098,527468,0
2013-05-06,12.337,14.139,12.298,14.1,4580704,0
2013-05-07,14.369,14.912,13.809,14.349,1343598,0
2013-05-08,14.271,14.816,14.129,14.69,646898,0
2013-05-09,14.94,16.446,14.836,16.013,1385341,0
2013-05-10,16.538,17.179,15.706,15.907,1510945,0
2013-05-13,15.927,16.069,15.371,15.839,814610,0
2013-05-14,15.917,16.26,15.743,16.097,1008828,0
2013-05-15,15.994,16.501,15.898,16.456,618195,0
2013-05-16,16.446,16.998,16.28,16.359,511543,0
2013-05-17,16.456,16.894,16.241,16.653,567890,0
2013-05-20,16.643,17.134,16.615,16.979,438045,0
2013-05-21,17.179,18.388,17.027,17.867,1529983,0
2013-05-22,17.947,18.08,16.71,17.008,684515,0
2013-05-23,17.018,17.086,15.878,16.874,630093,0
2013-05-24,16.837,16.94,16.558,16.912,421398,0
2013-05-28,17.226,18.05,16.989,17.974,1091947,0
2013-05-29,17.775,18.722,17.755,18.08,922892,0
2013-05-30,18.138,18.645,17.956,18.299,503590,0
2013-05-31,18.22,18.573,18.133,18.266,574840,0
2013-06-03,18.329,18.49,17.708,18.04,500172,0
2013-06-04,18.023,18.279,17.565,17.877,471271,0
2013-06-05,18.032,18.452,17.736,17.907,516372,0
2013-06-06,18.004,18.616,18.004,18.616,413133,0
2013-06-07,18.808,19.075,18.587,19.048,327055,0
2013-06-10,19.143,19.497,18.79,19.219,269030,0
2013-06-11,18.606,19.258,18.196,18.694,380660,0
2013-06-12,18.915,19.199,18.339,18.462,247925,0
2013-06-13,18.481,19.094,18.27,19.038,364387,0
2013-06-14,18.96,19.399,18.761,18.875,357294,0
2013-06-17,19.075,19.075,18.299,18.577,415263,0
2013-06-18,18.645,19.094,18.527,18.798,410070,0
2013-06-19,18.79,19.002,18.527,18.798,278837,0
2013-06-20,18.452,18.519,17.965,17.994,414173,0
2013-06-21,18.09,18.27,16.921,18.119,703025,0
2013-06-24,17.857,18.252,17.319,17.555,257755,0
2013-06-25,17.399,18.597,17.399,18.462,563442,0
2013-06-26,18.78,18.915,18.167,18.5,398953,0
2013-06-27,18.694,19.287,18.694,19.133,473915,0
2013-06-28,21.081,22.471,21.081,21.989,2101465,0
2013-07-01,22.117,22.606,21.068,21.573,803241,0
2013-07-02,21.62,21.957,20.932,21.525,653931,0
2013-07-03,21.152,21.891,21.152,21.825,198731,0
2013-07-05,22.223,22.466,21.785,21.967,262014,0
2013-07-08,22.099,22.378,21.872,22.117,419937,0
2013-07-09,22.282,22.616,21.947,22.054,409495,0
2013-07-10,22.243,22.529,22.109,22.348,279466,0
2013-07-11,21.937,22.243,21.498,22.014,560897,0
2013-07-12,21.805,22.175,21.612,21.891,538209,0
2013-07-15,21.815,22.456,21.699,22.272,568368,0
2013-07-16,22.368,22.971,21.582,21.717,546201,0
2013-07-17,21.957,22.319,21.65,21.825,589271,0
2013-07-18,21.957,22.253,21.886,21.994,618239,0
2013-07-19,21.853,22.054,21.373,21.535,459086,0
2013-07-22,21.488,21.825,21.333,21.602,409584,0
2013-07-23,21.795,21.795,20.65,20.704,288996,0
2013-07-24,20.779,21.272,20.338,20.407,280650,0
2013-07-25,20.407,21.123,19.764,21.008,558507,0
2013-07-26,20.875,21.853,20.558,21.582,558771,0
2013-07-29,21.363,21.573,20.875,21.373,350630,0
2013-07-30,21.498,22.024,20.417,20.73,420483,0
2013-07-31,20.779,21.133,20.552,20.769,301502,0
2013-08-01,21.008,21.927,20.945,21.795,363199,0
2013-08-02,21.709,21.908,21.209,21.785,281633,0
2013-08-05,21.844,21.994,21.115,21.373,384213,0
2013-08-06,21.19,21.282,20.04,20.126,445629,0
2013-08-07,19.792,19.869,18.68,18.786,1076055,0
2013-08-08,18.892,19.12,18.593,18.892,771622,0
2013-08-09,19.168,22.746,19.168,21.947,1955615,0
2013-08-12,22.118,22.83,22.025,22.55,702828,0
2013-08-13,22.638,22.82,22.214,22.418,506539,0
2013-08-14,22.284,22.729,21.845,22.513,315244,0
2013-08-15,22.53,22.53,21.67,22.015,433930,0
2013-08-16,21.882,22.696,21.748,22.158,311887,0
2013-08-19,22.176,22.457,21.718,21.937,199705,0
2013-08-20,21.917,22.76,21.738,22.37,301857,0
2013-08-21,22.301,23.327,22.224,23.09,481192,0
2013-08-22,23.213,24.143,23.141,24.103,376220,0
2013-08-23,24.172,24.202,23.721,23.97,303362,0
2013-08-26,25.052,26.337,24.545,26.309,1116795,0
2013-08-27,25.905,26.165,25.194,25.227,588740,0
2013-08-28,25.293,26.059,25.18,25.378,453409,0
2013-08-29,25.406,26.26,25.406,25.483,484129,0
2013-08-30,25.551,25.828,23.593,23.87,734074,0
2013-09-03,24.192,24.678,23.684,23.73,754759,0
2013-09-04,24.64,25.198,23.74,24.582,573587,0
2013-09-05,24.737,25.052,24.391,24.737,306482,0
2013-09-06,24.861,24.861,23.99,24.812,546551,0
2013-09-09,25.246,25.443,24.919,25.003,636028,0
2013-09-10,25.19,25.387,24.727,25.266,503338,0
2013-09-11,25.246,26.652,25.072,26.632,722738,0
2013-09-12,26.672,26.932,26.223,26.416,619005,0
2013-09-13,26.406,26.453,25.553,25.754,361538,0
2013-09-16,25.619,25.639,23.97,24.315,737285,0
2013-09-17,24.182,24.592,24.008,24.44,459089,0
2013-09-18,25.523,25.523,24.133,24.592,314773,0
2013-09-19,24.708,25.302,24.555,24.572,413642,0
2013-09-20,24.621,24.871,24.391,24.659,416986,0
2013-09-23,24.564,24.747,23.845,24.143,281766,0
2013-09-24,24.057,25.003,24.057,24.555,299555,0
2013-09-25,24.582,24.949,24.076,24.489,285851,0
2013-09-26,24.44,25.161,24.258,24.747,458673,0
2013-09-27,24.489,24.899,24.123,24.659,252052,0
2013-09-30,24.275,24.889,24.034,24.628,343636,0
2013-10-01,24.631,25.59,24.572,25.369,720461,0
2013-10-02,25.453,25.493,25.102,25.359,420276,0
2013-10-03,25.273,25.424,24.555,24.831,433945,0
2013-10-04,24.792,25.359,24.65,25.052,340980,0
2013-10-07,24.747,24.747,22.513,22.82,1451668,0
2013-10-08,22.751,22.993,20.968,21.114,857380,0
2013-10-09,21.19,21.343,20.463,20.722,608653,0
2013-10-10,21.077,21.836,21.017,21.373,592631,0
2013-10-11,21.383,22.091,21.383,22.081,589202,0
2013-10-14,21.863,22.521,21.728,22.505,373106,0
2013-10-15,22.477,23.003,22.284,22.839,822921,0
2013-10-16,23.147,23.46,22.457,23.421,383343,0
2013-10-17,23.184,25.102,23.061,24.774,855683,0
2013-10-18,24.939,26.387,24.727,26.318,866951,0
2013-10-21,26.327,26.473,24.871,25.745,523441,0
2013-10-22,25.895,26.575,25.387,26.097,382925,0
2013-10-23,25.877,26.98,25.877,26.079,363657,0
2013-10-24,26.156,26.444,25.582,26.223,233616,0
2013-10-25,26.213,27.051,26.196,26.53,336822,0
2013-10-28,26.309,27.124,26.165,26.327,414433,0
2013-10-29,26.473,26.74,26.26,26.453,277959,0
2013-10-30,27.352,28.646,27.055,27.256,824384,0
2013-10-31,27.105,27.247,24.399,26.26,916949,0
2013-11-01,26.194,26.662,26.049,26.223,438746,0
2013-11-04,26.29,27.237,26.233,27.075,543439,0
2013-11-05,27.075,27.075,26.223,26.875,459926,0
2013-11-06,26.998,26.998,25.225,25.452,322166,0
2013-11-07,25.472,25.942,24.359,24.389,457039,0
2013-11-08,24.524,25.858,24.227,25.617,515197,0
2013-11-11,28.544,30.608,27.498,29.551,2354073,0
2013-11-12,29.731,30.511,29.551,30.086,928248,0
2013-11-13,29.74,30.676,29.648,30.415,652775,0
2013-11-14,30.348,30.358,29.629,30.223,472046,0
2013-11-15,30.348,31.193,30.348,31.009,520720,0
2013-11-18,31.232,31.807,30.683,30.761,585862,0
2013-11-19,30.873,31.663,30.241,30.637,357657,0
2013-11-20,30.676,31.144,30.023,30.454,263591,0
2013-11-21,30.683,31.372,30.319,30.94,460892,0
2013-11-22,31.009,31.306,30.511,30.676,287025,0
2013-11-25,30.911,30.93,30.26,30.711,371780,0
2013-11-26,30.807,31.183,30.598,30.96,498416,0
2013-11-27,30.96,31.567,30.834,31.324,467565,0
2013-11-29,31.411,31.816,31.036,31.222,157820,0
2013-12-02,31.066,32.726,31.066,32.267,838406,0
2013-12-03,32.188,32.679,32.11,32.372,521755,0
2013-12-04,32.12,33.329,32.12,32.994,583882,0
2013-12-05,33.024,34.502,32.218,32.418,552405,0
2013-12-06,32.764,32.784,31.921,32.267,322060,0
2013-12-09,32.344,32.689,32.016,32.198,304244,0
2013-12-10,32.043,32.468,31.25,31.625,308825,0
2013-12-11,31.625,31.758,30.751,30.911,441403,0
2013-12-12,30.911,31.353,30.702,31.027,281921,0
2013-12-13,31.183,32.535,31.036,32.178,412052,0
2013-12-16,32.409,32.506,31.392,31.845,472006,0
2013-12-17,31.682,32.208,31.547,31.903,274534,0
2013-12-18,31.921,32.418,31.47,32.324,346244,0
2013-12-19,32.178,33.014,32.149,32.736,401691,0
2013-12-20,32.91,33.091,32.363,32.418,950034,0
2013-12-23,32.784,32.937,32.006,32.601,360107,0
2013-12-24,32.746,33.311,32.565,32.679,162976,0
2013-12-26,32.919,33.469,32.919,33.292,278676,0
2013-12-27,33.427,33.57,32.611,33.273,262132,0
2013-12-30,33.168,33.236,32.12,32.458,233261,0
2013-12-31,32.428,32.448,32.026,32.314,228781,0
2014-01-02,32.218,32.699,31.816,32.448,336701,0
2014-01-03,32.506,33.091,31.451,32.448,444931,0
2014-01-06,32.506,32.611,31.903,32.218,349056,0
2014-01-07,32.295,33.121,32.188,32.515,571556,0
2014-01-08,32.525,32.842,31.586,31.976,638079,0
2014-01-09,32.043,32.555,31.173,32.11,564601,0
2014-01-10,32.804,33.358,32.468,32.891,813183,0
2014-01-13,32.891,33.467,31.976,32.208,436607,0
2014-01-14,32.257,33.504,32.257,33.282,284645,0
2014-01-15,33.397,33.57,32.784,33.467,254733,0
2014-01-16,33.348,34.211,33.042,33.917,375970,0
2014-01-17,33.496,33.579,32.631,32.823,275682,0
2014-01-21,33.111,34.088,33.071,33.841,287874,0
2014-01-22,33.944,34.29,33.696,34.156,223569,0
2014-01-23,33.927,34.041,33.282,33.532,212729,0
2014-01-24,33.139,33.139,30.98,31.125,482156,0
2014-01-27,30.834,31.748,30.25,30.95,409717,0
2014-01-28,31.105,32.248,30.721,31.738,367505,0
2014-01-29,31.93,32.034,30.741,30.911,496956,0
2014-01-30,30.797,32.794,30.702,32.043,381058,0
2014-01-31,31.567,33.486,30.702,32.901,561368,0
2014-02-03,32.832,32.832,30.807,31.193,624587,0
2014-02-04,31.451,31.788,30.78,31.066,392120,0
2014-02-05,31.027,31.343,29.175,29.74,877573,0
2014-02-06,29.924,30.288,29.108,29.857,489523,0
2014-02-07,29.992,30.288,29.098,29.73,378423,0
2014-02-10,29.406,30.433,29.308,29.711,421099,0
2014-02-11,29.749,29.768,28.693,29.195,411742,0
2014-02-12,29.234,30.911,29.082,30.863,718035,0
2014-02-13,30.385,30.92,29.665,30.308,557624,0
2014-02-14,30.347,30.92,29.896,30.807,372167,0
2014-02-18,30.911,31.188,30.328,30.95,360215,0
2014-02-19,30.788,31.47,30.338,30.375,698656,0
2014-02-20,30.357,30.854,29.73,30.597,412679,0
2014-02-21,31.372,31.47,30.318,31.324,499166,0
2014-02-24,31.343,33.21,31.343,32.073,577358,0
2014-02-25,32.159,32.604,31.353,32.044,337298,0
2014-02-26,32.169,33.726,31.987,32.355,482089,0
2014-02-27,32.258,32.806,31.241,32.373,310435,0
2014-02-28,32.844,33.025,31.644,31.941,280674,0
2014-03-03,31.315,32.054,30.78,31.517,259473,0
2014-03-04,31.97,33.976,31.644,33.506,439848,0
2014-03-05,33.688,34.572,33.516,34.312,347915,0
2014-03-06,34.459,35.224,34.141,35.175,400080,0
2014-03-07,35.092,36.118,34.972,35.717,573835,0
2014-03-10,35.736,35.819,35.12,35.707,294839,0
2014-03-11,35.781,35.887,35.015,35.214,459893,0
2014-03-12,34.847,35.565,34.847,35.263,237005,0
2014-03-13,35.359,35.368,33.872,34.175,472150,0
2014-03-14,34.053,34.513,33.336,34.131,238596,0
2014-03-17,34.302,34.725,33.966,34.168,203898,0
2014-03-18,34.265,35.301,34.015,35.112,397956,0
2014-03-19,34.887,35.244,34.524,34.897,303554,0
2014-03-20,34.783,35.134,34.293,34.609,377504,0
2014-03-21,34.83,35.964,34.618,35.668,557912,0
2014-03-24,35.81,35.946,33.668,34.581,321070,0
2014-03-25,35.073,35.609,33.707,34.878,195155,0
2014-03-26,35.054,35.649,33.939,34.225,286049,0
2014-03-27,34.15,34.677,33.429,33.571,311390,0
2014-03-28,33.668,34.38,33.114,33.862,231141,0
2014-03-31,34.025,35.726,34.025,35.484,319742,0
2014-04-01,35.736,37.115,35.13,36.965,427886,0
2014-04-02,37.213,37.301,36.53,37.031,414624,0
2014-04-03,37.085,38.203,36.396,36.627,280990,0
2014-04-04,36.866,37.356,35.148,35.464,319175,0
2014-04-07,35.045,35.819,33.872,34.071,325294,0
2014-04-08,34.091,34.725,33.887,34.429,224582,0
2014-04-09,34.648,35.781,34.24,35.658,218075,0
2014-04-10,35.59,35.687,34.696,35.015,322620,0
2014-04-11,34.849,35.619,34.648,34.696,294397,0
2014-04-14,35.102,35.436,33.93,34.59,308298,0
2014-04-15,34.609,35.282,33.701,34.618,232277,0
2014-04-16,34.868,35.791,34.735,35.781,150824,0
2014-04-17,36.042,36.722,35.455,36.54,243371,0
2014-04-21,36.54,37.203,36.271,36.886,329916,0
2014-04-22,37.174,38.213,36.79,37.441,372755,0
2014-04-23,37.431,38.01,36.975,37.337,255969,0
2014-04-24,38,38.019,36.405,37.282,377201,0
2014-04-25,36.809,37.491,36.38,36.491,357089,0
2014-04-28,36.742,37.798,35.819,36.33,376863,0
2014-04-29,36.5,38.106,35.34,36.491,306392,0
2014-04-30,36.414,38.038,35.867,37.856,438144,0
2014-05-01,37.982,40.324,36.088,38.957,252552,0
2014-05-02,38.469,38.469,36.31,37.691,492732,0
2014-05-05,37.282,38.386,36.539,38.242,305863,0
2014-05-06,37.52,38.279,37.003,37.711,309814,0
2014-05-07,37.856,38.146,37.223,37.982,242428,0
2014-05-08,37.759,38.682,37.731,38.597,340946,0
2014-05-09,38.45,38.884,37.973,38.297,300618,0
2014-05-12,38.316,39.982,38.316,39.838,238122,0
2014-05-13,39.973,40.696,39.75,40.376,477037,0
2014-05-14,40.191,40.691,39.175,39.413,266080,0
2014-05-15,39.105,39.105,38.047,38.672,455515,0
2014-05-16,38.73,40.356,37.836,38.829,210554,0
2014-05-19,38.894,39.671,38.346,39.545,197406,0
2014-05-20,39.953,39.953,38.126,38.539,225758,0
2014-05-21,38.913,39.721,38.597,39.214,150181,0
2014-05-22,39.499,39.884,39.223,39.356,185886,0
2014-05-23,39.443,40.02,39.223,39.828,119090,0
2014-05-27,39.963,41.364,39.963,41.239,336120,0
2014-05-28,41.355,42.037,41.059,41.79,181541,0
2014-05-29,41.883,42.151,41.326,42.074,219519,0
2014-05-30,42.074,42.892,40.416,41.105,368315,0
2014-06-02,41.364,41.364,39.567,40.969,253371,0
2014-06-03,40.73,41.384,40.21,40.386,259305,0
2014-06-04,40.123,40.989,39.462,40.93,208632,0
2014-06-05,41.239,42.757,40.257,42.334,420665,0
2014-06-06,42.344,43.22,42.268,43.142,188118,0
2014-06-09,43.211,43.901,42.739,43.392,192139,0
2014-06-10,43.267,43.392,42.297,42.413,239318,0
2014-06-11,42.102,42.364,41.557,42.037,186562,0
2014-06-12,42.028,42.065,41.097,41.671,137374,0
2014-06-13,41.662,41.883,40.663,40.989,238409,0
2014-06-16,40.882,41.46,40.556,40.92,158029,0
2014-06-17,40.95,41.181,40.382,40.594,228759,0
2014-06-18,40.758,41.124,40.426,41.029,193412,0
2014-06-19,40.854,41.307,40.153,40.94,163889,0
2014-06-20,40.681,41.508,40.366,41.374,282212,0
2014-06-23,41.345,41.402,40.528,40.614,138553,0
2014-06-24,40.566,41.501,40.201,40.306,174459,0
2014-06-25,39.884,40.826,39.884,40.634,98613,0
2014-06-26,40.671,41.21,40.287,40.969,160087,0
2014-06-27,40.518,41.662,40.518,40.989,924380,0
2014-06-30,41.049,42.083,40.663,41.814,260539,0
2014-07-01,42.211,43.429,42.156,42.373,364341,0
2014-07-02,42.785,43.315,41.804,41.952,189686,0
2014-07-03,42.055,42.681,41.804,41.922,142846,0
2014-07-07,41.922,42.131,40.905,41.355,184096,0
2014-07-08,41.374,41.757,39.701,40.161,333193,0
2014-07-09,40.326,40.787,39.681,40.201,275231,0
2014-07-10,39.327,40.604,39.125,40.287,218075,0
2014-07-11,40.366,40.711,39.75,40.01,124325,0
2014-07-14,40.471,41.129,40.048,40.435,138720,0
2014-07-15,40.356,40.89,39.818,40.462,142883,0
2014-07-16,40.576,41.114,40.038,40.287,148438,0
2014-07-17,40.075,40.691,39.642,39.818,276968,0
2014-07-18,40.201,41.039,39.759,40.547,260415,0
2014-07-21,40.085,40.306,39.565,40.095,115389,0
2014-07-22,40.584,40.999,40.416,40.778,260377,0
2014-07-23,41.088,41.661,40.854,41.078,246183,0
2014-07-24,41.374,41.883,41.105,41.528,175103,0
2014-07-25,41.269,41.269,40.306,40.453,162310,0
2014-07-28,40.426,40.547,39.356,39.808,173170,0
2014-07-29,39.808,40.048,39.269,39.308,208911,0
2014-07-30,39.404,40.721,39.404,40.644,346622,0
2014-07-31,38.922,38.922,30.272,30.494,2099250,0
2014-08-01,30.965,33.022,30.82,32.483,965000,0
2014-08-04,32.984,33.069,30.669,32.445,718645,0
2014-08-05,32.351,32.628,31.338,31.648,515295,0
2014-08-06,31.648,32.079,31.425,31.723,320524,0
2014-08-07,32.127,32.743,31.773,32.022,407471,0
2014-08-08,32.273,32.273,31.589,32.205,323570,0
2014-08-11,32.331,33.301,32.255,32.686,445432,0
2014-08-12,32.638,32.945,32.302,32.762,363660,0
2014-08-13,33.041,33.264,32.696,32.762,295660,0
2014-08-14,32.85,33.134,32.474,33.003,248656,0
2014-08-15,33.235,33.657,32.733,33.301,336574,0
2014-08-18,33.773,34.581,33.377,34.552,479412,0
2014-08-19,34.467,35.485,34.467,35.196,588665,0
2014-08-20,34.783,35.13,34.514,34.956,334350,0
2014-08-21,34.956,35.495,34.677,35.379,347719,0
2014-08-22,35.225,35.849,34.735,35.727,347144,0
2014-08-25,36.081,36.109,35.418,35.64,247107,0
2014-08-26,35.984,36.071,35.556,35.764,315430,0
2014-08-27,35.782,35.859,34.889,35.073,271830,0
2014-08-28,35.015,35.13,34.408,34.504,253248,0
2014-08-29,34.552,34.858,34.389,34.533,388073,0
2014-09-02,34.618,36.014,34.272,35.976,386610,0
2014-09-03,36.293,36.293,35.63,35.773,244447,0
2014-09-04,35.966,36.264,35.283,35.418,465525,0
2014-09-05,35.186,35.859,35.186,35.341,445905,0
2014-09-08,35.35,35.859,35.264,35.504,234725,0
2014-09-09,35.456,35.835,34.408,34.494,358496,0
2014-09-10,34.609,34.878,33.197,33.358,757999,0
2014-09-11,32.935,34.264,32.917,33.994,319291,0
2014-09-12,34.264,34.471,33.743,34.264,330190,0
2014-09-15,32.351,33.187,31.869,32.908,729096,0
2014-09-16,32.86,33.803,32.686,33.541,641333,0
2014-09-17,33.743,35.13,33.281,34.543,548993,0
2014-09-18,36.273,36.842,35.274,36.216,676481,0
2014-09-19,36.602,37.071,35.446,36.044,745333,0
2014-09-22,35.869,36.062,35.379,35.918,454184,0
2014-09-23,35.773,36.573,35.718,36.235,475934,0
2014-09-24,36.071,36.533,35.985,36.333,451654,0
2014-09-25,36.11,36.602,35.63,36.373,434524,0
2014-09-26,36.343,37.466,36.264,36.39,329336,0
2014-09-29,35.985,36.382,35.698,36.244,272158,0
2014-09-30,36.139,36.547,35.61,35.879,633673,0
2014-10-01,35.83,36.062,34.003,34.061,768593,0
2014-10-02,34.149,34.458,33.773,34.1,401863,0
2014-10-03,34.581,35.092,34.021,34.562,307643,0
2014-10-06,34.562,34.98,34.458,34.628,328257,0
2014-10-07,34.418,34.504,32.974,33.032,476337,0
2014-10-08,33.09,33.937,32.465,33.89,720287,0
2014-10-09,33.743,34.418,31.982,32.012,365760,0
2014-10-10,31.811,32.069,30.867,30.964,663225,0
2014-10-13,31.129,31.571,29.328,29.377,534261,0
2014-10-14,29.761,30.648,29.261,30.184,558431,0
2014-10-15,29.531,30.984,28.993,30.905,550189,0
2014-10-16,30.233,31.85,30.164,31.236,580861,0
2014-10-17,31.511,32.618,31.445,32.483,398385,0
2014-10-20,32.361,32.917,32.255,32.86,430971,0
2014-10-21,33.187,34.754,33.06,34.552,304683,0
2014-10-22,34.638,34.803,33.477,33.514,250294,0
2014-10-23,34.042,34.917,33.706,34.282,324276,0
2014-10-24,34.458,34.725,33.945,34.389,212725,0
2014-10-27,34.735,36.225,34.14,36.139,341992,0
2014-10-28,36.503,37.129,36.264,36.363,453668,0
2014-10-29,36.592,37.247,36.159,36.968,259510,0
2014-10-30,36.639,36.929,35.552,36.343,389787,0
2014-10-31,37.515,37.631,36.649,37.227,556289,0
2014-11-03,41.803,42.325,37.95,39.747,1096157,0
2014-11-04,39.727,42.046,39.678,40.393,500760,0
2014-11-05,40.432,40.795,39.727,40.413,346615,0
2014-11-06,40.274,41.373,39.457,41.306,279534,0
2014-11-07,41.316,41.73,40.564,40.844,284301,0
2014-11-10,40.939,41.557,40.479,41.42,373622,0
2014-11-11,41.42,41.786,40.949,41.626,324901,0
2014-11-12,41.402,42.214,41.296,41.786,245075,0
2014-11-13,41.825,41.825,40.525,41.068,234390,0
2014-11-14,40.949,41.547,40.554,41.048,190370,0
2014-11-17,40.719,41.42,40.497,40.777,345426,0
2014-11-18,40.795,41.691,40.432,40.998,421096,0
2014-11-19,40.767,41.17,39.736,40.15,358852,0
2014-11-20,40.072,41.316,39.657,41.209,185709,0
2014-11-21,41.825,41.902,40.919,41.538,211072,0
2014-11-24,41.73,42.637,41.571,42.029,255291,0
2014-11-25,42.048,43.02,41.71,41.953,433516,0
2014-11-26,41.884,42.415,40.881,41.209,378769,0
2014-11-28,40.669,42.693,40.46,41.825,193682,0
2014-12-01,42.683,42.683,40.14,40.602,362713,0
2014-12-02,40.805,42.213,40.805,42.104,301770,0
2014-12-03,42.336,43.04,41.646,42.356,242543,0
2014-12-04,42.299,43.186,42.038,42.693,318926,0
2014-12-05,42.598,43.291,42.519,42.789,252123,0
2014-12-08,42.779,43.205,42.183,42.538,407706,0
2014-12-09,41.913,42.905,41.46,42.703,392563,0
2014-12-10,42.656,42.962,41.884,41.913,518932,0
2014-12-11,42.25,43.099,41.44,42.183,353278,0
2014-12-12,41.748,42.722,41.748,42.385,310075,0
2014-12-15,42.578,42.962,42.019,42.499,264391,0
2014-12-16,42.26,42.913,41.498,41.518,356820,0
2014-12-17,41.626,41.796,39.638,41.72,494854,0
2014-12-18,42.221,43.232,41.963,42.913,197668,0
2014-12-19,42.847,43.214,42.25,42.47,1256068,0
2014-12-22,42.47,43.753,42.47,43.733,223251,0
2014-12-23,43.936,44.713,43.754,44.6,191049,0
2014-12-24,44.966,45.536,44.513,44.513,206685,0
2014-12-26,44.841,45.776,44.59,45.593,135037,0
2014-12-29,45.37,45.699,44.457,44.513,223286,0
2014-12-30,44.447,45.122,44.216,44.59,191502,0
2014-12-31,44.755,45.254,44.408,44.668,415016,0
2015-01-02,44.976,45.034,43.05,44.196,237709,0
2015-01-05,43.936,43.965,43.347,43.542,537760,0
2015-01-06,43.542,43.655,41.189,41.561,823736,0
2015-01-07,42.056,42.114,40.159,40.525,441728,0
2015-01-08,40.881,42.163,40.554,41.528,515444,0
2015-01-09,41.528,42.066,39.959,40.044,393840,0
2015-01-12,40.159,40.592,39.736,40.063,600852,0
2015-01-13,41.075,41.852,39.824,40.082,398158,0
2015-01-14,39.571,39.993,38.434,38.665,314321,0
2015-01-15,38.804,39.447,38.744,39.208,520993,0
2015-01-16,39.061,40.564,38.936,40.45,341935,0
2015-01-20,40.413,40.544,37.59,38.338,613610,0
2015-01-21,38.058,38.636,37.618,38.04,374124,0
2015-01-22,38.59,39.188,38.224,39.139,359975,0
2015-01-23,39.088,39.59,38.542,39.312,192323,0
2015-01-26,39.457,39.909,38.936,39.409,157582,0
2015-01-27,39.041,39.774,38.434,39.457,204833,0
2015-01-28,39.959,39.959,38.049,38.168,205358,0
2015-01-29,38.691,38.703,36.914,38.338,265812,0
2015-01-30,37.916,38.754,35.892,35.892,413749,0
2015-02-02,36.181,37.53,36.028,37.318,327548,0
2015-02-03,37.001,39.074,36.943,39.054,516124,0
2015-02-04,39.943,39.943,36.836,37.703,771621,0
2015-02-05,37.618,38.418,36.256,37.337,706227,0
2015-02-06,37.59,37.829,36.355,37.038,481741,0
2015-02-09,36.739,37.771,36.506,36.768,378255,0
2015-02-10,38.206,38.206,36.873,37.665,276701,0
2015-02-11,38.099,38.254,37.3,37.318,248120,0
2015-02-12,38.105,38.105,37.412,37.829,227370,0
2015-02-13,37.819,38.786,37.497,38.36,227153,0
2015-02-17,38.505,39.229,38.37,38.776,229438,0
2015-02-18,38.657,39.044,37.897,38.38,196599,0
2015-02-19,38.33,39.499,38.31,39.393,381032,0
2015-02-20,39.421,39.943,38.727,39.923,224720,0
2015-02-23,39.671,39.846,39.015,39.818,246569,0
2015-02-24,39.711,41.11,39.711,41.044,406411,0
2015-02-25,40.734,41.11,40.289,40.559,267986,0
2015-02-26,40.338,40.602,39.411,40.358,272699,0
2015-02-27,40.289,41.004,40.173,40.408,225842,0
2015-03-02,40.694,42.141,40.569,41.93,584067,0
2015-03-03,41.054,41.185,37.867,38.947,1022919,0
2015-03-04,38.563,38.929,37.992,38.621,295193,0
2015-03-05,38.727,39.172,37.907,38.621,208233,0
2015-03-06,38.418,38.995,38.254,38.638,277160,0
2015-03-09,38.621,39.334,38.621,39.132,246168,0
2015-03-10,38.264,38.939,37.937,38.05,341734,0
2015-03-11,38.31,38.853,37.937,38.629,283067,0
2015-03-12,38.985,39.315,38.583,38.995,176617,0
2015-03-13,38.965,39.529,38.4,39.411,328777,0
2015-03-16,39.49,40.665,39.201,39.363,324527,0
2015-03-17,39.305,39.75,38.806,39.093,443103,0
2015-03-18,38.947,39.266,38.465,38.975,245857,0
2015-03-19,38.919,39.529,38.638,39.044,220981,0
2015-03-20,39.305,39.838,38.929,39.642,337793,0
2015-03-23,39.229,39.864,38.727,38.786,207818,0
2015-03-24,38.602,38.834,37.819,38.012,263063,0
2015-03-25,37.927,38.33,36.796,36.913,215904,0
2015-03-26,36.72,36.836,35.65,36.468,514725,0
2015-03-27,36.335,36.952,36.188,36.393,271976,0
2015-03-30,36.496,36.913,36.227,36.615,323493,0
2015-03-31,36.605,36.816,36.082,36.556,191748,0
2015-04-01,36.595,37.366,36.102,36.913,294676,0
2015-04-02,36.711,36.913,35.195,35.764,355727,0
2015-04-06,35.542,35.996,34.019,34.366,499594,0
2015-04-07,34.18,35.369,33.941,34.963,378520,0
2015-04-08,34.569,35.263,33.797,34.52,447768,0
2015-04-09,34.53,35.071,34.21,35.062,205438,0
2015-04-10,35.052,36.198,34.742,35.831,414909,0
2015-04-13,36.026,36.064,34.925,35.147,289285,0
2015-04-14,35.11,35.254,34.838,35.185,181698,0
2015-04-15,34.573,36.375,34.573,36.036,159459,0
2015-04-16,35.967,36.335,35.601,36.335,157936,0
2015-04-17,36.026,36.026,35.36,35.85,177759,0
2015-04-20,35.958,37.703,35.85,37.403,371384,0
2015-04-21,37.432,37.59,36.863,37.366,192221,0
2015-04-22,37.492,38.002,36.831,37.867,280802,0
2015-04-23,37.877,38.301,37.084,37.984,158067,0
2015-04-24,38.159,38.38,37.134,37.385,177760,0
2015-04-27,37.452,38.089,36.275,36.903,309912,0
2015-04-28,36.768,37.819,36.526,36.893,266111,0
2015-04-29,36.777,36.777,35.321,35.919,306388,0
2015-04-30,35.504,35.803,34.25,34.444,345051,0
2015-05-01,34.51,35.727,34.366,35.456,371688,0
2015-05-04,34.81,36.748,34.801,35.301,411903,0
2015-05-05,34.915,35.542,33.294,33.904,478137,0
2015-05-06,33.932,34.126,32.995,34.047,332932,0
2015-05-07,34.145,36.054,33.932,35.755,376069,0
2015-05-08,36.236,36.682,35.224,35.33,309706,0
2015-05-11,35.282,36.092,35.254,35.408,347019,0
2015-05-12,35.301,35.374,34.53,35.033,238992,0
2015-05-13,35.447,35.447,34.712,35.003,265018,0
2015-05-14,34.577,35.128,34.171,34.519,311780,0
2015-05-15,34.462,34.615,34.094,34.326,188867,0
2015-05-18,34.144,35.254,33.866,35.09,159070,0
2015-05-19,35.273,35.67,34.885,35.013,245761,0
2015-05-20,34.954,35.202,34.297,34.529,225347,0
2015-05-21,34.596,35.291,34.336,35.234,192781,0
2015-05-22,35.291,35.572,34.355,34.509,182743,0
2015-05-26,34.413,35.494,33.301,34.017,264633,0
2015-05-27,34.094,35.273,33.591,35.033,322232,0
2015-05-28,35.023,35.147,34.375,34.885,182087,0
2015-05-29,33.775,34.297,32.634,33.04,888468,0
2015-06-01,33.263,33.795,32.548,33.775,369342,0
2015-06-02,33.698,34.027,33.388,33.62,381580,0
2015-06-03,34.045,34.316,33.069,33.63,443511,0
2015-06-04,33.505,34.153,33.388,33.551,222273,0
2015-06-05,33.921,34.365,32.867,34.287,507149,0
2015-06-08,34.162,34.712,33.388,33.515,306400,0
2015-06-09,33.581,33.581,32.604,32.924,264448,0
2015-06-10,33.059,33.815,32.933,33.33,299945,0
2015-06-11,33.378,33.785,33.187,33.438,211130,0
2015-06-12,33.349,33.438,32.828,33.059,217615,0
2015-06-15,32.713,33.263,32.346,32.703,190502,0
2015-06-16,32.614,32.897,32.074,32.103,246072,0
2015-06-17,32.18,32.259,31.813,32.122,189987,0
2015-06-18,32.18,32.924,32.17,32.634,257661,0
2015-06-19,32.77,33.524,32.644,33.128,321094,0
2015-06-22,33.428,33.468,32.819,32.897,308366,0
2015-06-23,32.953,33.04,32.47,32.943,279269,0
2015-06-24,32.897,33.002,31.339,31.678,386699,0
2015-06-25,31.902,32.026,31.088,31.427,256523,0
2015-06-26,31.621,31.715,31.021,31.387,672197,0
2015-06-29,31.225,31.348,30.16,30.21,265526,0
2015-06-30,30.47,31.049,30.257,30.731,686554,0
2015-07-01,31.03,31.92,30.665,31.138,439887,0
2015-07-02,32.074,32.403,30.373,30.983,419087,0
2015-07-06,30.585,31.397,30.092,30.693,224652,0
2015-07-07,30.761,30.914,29.862,30.576,350585,0
2015-07-08,30.21,30.702,29.437,29.773,323163,0
2015-07-09,30.112,30.847,29.631,30.17,410913,0
2015-07-10,30.635,31.128,30.316,30.675,449201,0
2015-07-13,31.012,31.377,30.721,31.049,241003,0
2015-07-14,30.894,31.103,30.257,30.355,242049,0
2015-07-15,30.355,30.547,29.802,29.891,204950,0
2015-07-16,30.14,30.17,29.592,29.659,370556,0
2015-07-17,29.842,30.102,29.483,29.65,264389,0
2015-07-20,29.812,29.812,29.234,29.463,261180,0
2015-07-21,29.349,30.528,29.349,30.451,454582,0
2015-07-22,30.2,30.383,29.669,29.948,192987,0
2015-07-23,30.065,30.17,29.136,29.427,303193,0
2015-07-24,29.427,29.454,28.771,28.913,230344,0
2015-07-27,28.595,28.741,28.403,28.537,220512,0
2015-07-28,28.751,29.705,28.442,29.659,174363,0
2015-07-29,29.533,31.263,29.533,31.012,501665,0
2015-07-30,30.78,31.339,29.398,31.329,167636,0
2015-07-31,31.621,32.461,31.358,31.939,405637,0
2015-08-03,32.858,33.63,31.715,33.059,776172,0
2015-08-04,32.933,33.735,32.287,32.644,370556,0
2015-08-05,32.982,33.795,32.684,32.713,443924,0
2015-08-06,32.867,33.196,32.326,32.684,369640,0
2015-08-07,32.411,32.77,31.465,31.723,314120,0
2015-08-10,31.821,32.596,31.667,32.461,243674,0
2015-08-11,32.229,32.76,32.005,32.209,218704,0
2015-08-12,31.928,32.064,31.036,31.733,248115,0
2015-08-13,31.638,33.013,31.183,31.222,346039,0
2015-08-14,31.036,31.713,30.999,31.571,319493,0
2015-08-17,31.571,31.957,31.164,31.638,201322,0
2015-08-18,31.465,31.667,31.222,31.251,194917,0
2015-08-19,31.144,31.251,30.272,30.332,278792,0
2015-08-20,29.953,31.135,29.382,29.441,253382,0
2015-08-21,28.646,29.284,28.356,28.529,332196,0
2015-08-24,26.923,29.131,26.641,27.436,572175,0
2015-08-25,28.435,28.435,26.042,26.139,456667,0
2015-08-26,26.72,28.057,26.331,27.251,351099,0
2015-08-27,27.445,28.268,27.251,28.066,287780,0
2015-08-28,27.881,28.49,27.726,28.113,215576,0
2015-08-31,27.832,28.5,27.832,27.959,206280,0
2015-09-01,27.29,28.132,26.573,26.73,264642,0
2015-09-02,27.232,27.348,26.75,26.999,317426,0
2015-09-03,27.038,27.687,27.038,27.503,173949,0
2015-09-04,27.078,27.969,27.078,27.571,207003,0
2015-09-08,28.057,28.558,27.823,28.435,145439,0
2015-09-09,28.744,28.83,27.814,28.076,177875,0
2015-09-10,28.298,28.694,27.852,28.529,284247,0
2015-09-11,29.043,29.362,27.707,27.814,239644,0
2015-09-14,27.804,27.929,26.826,27.195,251729,0
2015-09-15,27.222,28.113,27.136,28.085,201011,0
2015-09-16,28.23,28.395,27.746,28.366,194814,0
2015-09-17,28.268,28.773,28.037,28.346,207518,0
2015-09-18,27.832,27.979,26.913,27.038,302554,0
2015-09-21,27.3,27.454,26.72,26.903,196673,0
2015-09-22,26.498,26.602,25.712,25.868,223634,0
2015-09-23,25.985,26.129,25.412,25.569,217997,0
2015-09-24,25.249,25.412,24.366,24.735,367406,0
2015-09-25,25.103,25.181,24.58,24.666,393658,0
2015-09-28,24.484,24.666,24.173,24.338,314443,0
2015-09-29,24.338,24.57,24.009,24.532,439521,0
2015-09-30,24.92,25.191,24.59,24.95,324140,0
2015-10-01,24.882,25.093,24.241,24.513,224872,0
2015-10-02,24.193,24.968,24.038,24.959,134077,0
2015-10-05,25.014,26.274,25.014,25.742,400007,0
2015-10-06,25.702,26.188,25.142,25.683,171469,0
2015-10-07,25.693,26.1,24.707,25.878,246195,0
2015-10-08,25.742,26.517,25.014,26.469,263506,0
2015-10-09,26.469,27.513,26.1,27.408,293976,0
2015-10-12,27.464,27.469,26.798,27.118,141609,0
2015-10-13,26.894,27.127,25.955,26.012,346039,0
2015-10-14,26.109,26.537,25.985,26.459,214957,0
2015-10-15,26.459,26.826,26.226,26.769,132426,0
2015-10-16,26.865,26.865,26.188,26.631,114452,0
2015-10-19,26.459,27.008,26.274,26.981,298666,0
2015-10-20,26.817,27.494,26.621,27.436,165584,0
2015-10-21,27.591,27.881,26.894,26.932,173743,0
2015-10-22,26.999,27.408,26.459,26.631,243776,0
2015-10-23,27.348,27.746,26.875,27.427,434975,0
2015-10-26,27.388,27.63,26.391,26.71,299038,0
2015-10-27,26.042,26.042,24,24.657,599835,0
2015-10-28,24.58,25.191,23.795,24.203,403160,0
2015-10-29,24.038,25.053,23.776,24.842,304823,0
2015-10-30,25.024,26.71,24.976,25.073,488585,0
2015-11-02,24.976,25.896,23.862,25.43,498075,0
2015-11-03,25.258,25.569,24.85,25.218,250454,0
2015-11-04,25.277,25.587,25.171,25.54,234099,0
2015-11-05,25.587,26.394,25.297,25.83,211005,0
2015-11-06,26.131,27.306,25.772,27.247,414393,0
2015-11-09,27.201,27.211,25.062,25.19,335056,0
2015-11-10,25.208,26.462,24.87,25.51,236238,0
2015-11-11,25.743,26.462,25.102,25.569,150043,0
2015-11-12,25.306,25.917,24.5,24.538,157044,0
2015-11-13,24.335,24.87,24.169,24.412,295862,0
2015-11-16,24.442,24.597,23.364,24.344,303688,0
2015-11-17,24.548,25.033,23.858,24.287,199988,0
2015-11-18,24.52,24.674,23.636,24.092,324183,0
2015-11-19,24.054,24.694,23.858,24.646,212242,0
2015-11-20,24.78,24.938,23.83,24.287,173830,0
2015-11-23,24.227,24.51,23.867,23.956,259613,0
2015-11-24,23.723,24.422,23.723,24.101,287418,0
2015-11-25,24.179,24.179,23.685,24.074,254981,0
2015-11-27,24.092,24.83,23.966,24.724,91653,0
2015-11-30,24.743,25.013,23.374,23.384,279901,0
2015-12-01,23.374,24.237,22.917,23.627,270990,0
2015-12-02,22.518,22.518,21.063,22.247,503534,0
2015-12-03,22.343,22.472,21.831,21.888,235036,0
2015-12-04,21.821,22.044,21.373,21.634,177230,0
2015-12-07,21.509,21.742,20.77,21.111,334583,0
2015-12-08,20.927,20.927,19.917,20.703,617167,0
2015-12-09,20.76,21.188,20.323,20.993,394004,0
2015-12-10,20.973,21.849,20.8,21.14,301114,0
2015-12-11,20.879,21.305,20.343,20.362,284741,0
2015-12-14,20.333,20.517,19.858,20.412,364158,0
2015-12-15,20.557,20.983,20.248,20.76,393282,0
2015-12-16,20.898,21.539,20.889,21.461,444875,0
2015-12-17,21.501,21.712,20.953,20.983,388442,0
2015-12-18,20.684,20.879,19.39,19.82,994687,0
2015-12-21,20.061,20.703,19.82,20.023,237268,0
2015-12-22,20.208,20.587,19.976,20.537,227966,0
2015-12-23,20.74,21.003,20.547,20.703,183510,0
2015-12-24,20.74,21.15,20.674,20.993,96612,0
2015-12-28,20.85,20.953,20.517,20.693,329263,0
2015-12-29,20.82,21.121,20.567,21.023,174207,0
2015-12-30,20.85,20.927,20.382,20.441,102275,0
2015-12-31,20.343,21.003,20.268,20.76,137638,0
2016-01-04,20.248,20.499,19.77,20.295,268942,0
2016-01-05,20.362,20.547,19.8,20.527,179916,0
2016-01-06,20.149,20.268,19.848,20.1,314885,0
2016-01-07,19.344,19.858,18.616,18.722,504128,0
2016-01-08,18.694,18.867,18.041,18.129,519183,0
2016-01-11,18.12,18.324,17.809,18.158,237759,0
2016-01-12,18.334,18.809,17.605,18.041,198642,0
2016-01-13,18.051,18.364,17.149,17.226,308920,0
2016-01-14,17.208,17.906,16.82,17.391,400476,0
2016-01-15,16.858,17.615,16.629,17.499,221277,0
2016-01-19,17.732,17.732,16.811,17.159,279489,0
2016-01-20,16.721,17.828,15.956,17.208,281111,0
2016-01-21,17.314,18.517,17.217,17.828,217553,0
2016-01-22,18.197,19.453,18.091,18.441,268587,0
2016-01-25,18.324,20.199,17.791,17.866,231432,0
2016-01-26,17.966,19.877,17.886,19.702,238148,0
2016-01-27,19.655,19.976,17.567,19.197,195216,0
2016-01-28,19.364,19.364,18.374,18.79,171351,0
2016-01-29,18.877,19.966,18.877,19.937,201436,0
2016-02-01,19.665,20.412,19.41,20.305,221729,0
2016-02-02,20.003,20.517,19.645,20.402,383204,0
2016-02-03,18.374,18.858,16.751,17.121,994793,0
2016-02-04,17.275,19.197,17.275,17.936,607072,0
2016-02-05,17.8,18.294,17.371,17.856,310694,0
2016-02-08,17.526,18.229,17.331,18.209,375890,0
2016-02-09,17.926,19.049,17.576,19.019,271784,0
2016-02-10,18.999,19.417,18.609,18.629,272088,0
2016-02-11,18.257,18.444,17.614,18.102,204796,0
2016-02-12,18.306,18.833,17.866,18.794,233884,0
2016-02-16,19.076,20.08,18.248,19.321,309454,0
2016-02-17,19.506,20.003,18.969,19.136,271451,0
2016-02-18,19.223,19.427,18.872,19.379,284917,0
2016-02-19,19.263,19.361,18.434,19.009,154813,0
2016-02-22,19.672,20.023,19.585,19.926,301007,0
2016-02-23,19.975,20.229,19.387,19.407,182188,0
2016-02-24,19.193,19.263,18.579,19.213,156223,0
2016-02-25,19.223,19.496,18.529,19.009,148318,0
2016-02-26,19.116,19.946,19.086,19.575,165276,0
2016-02-29,19.496,19.643,18.999,19.096,166791,0
2016-03-01,19.213,20.743,19.126,20.733,374339,0
2016-03-02,20.647,21.203,20.559,21.027,409361,0
2016-03-03,21.007,21.641,20.706,21.535,301936,0
2016-03-04,21.564,22.547,21.467,21.671,260876,0
2016-03-07,21.641,22.272,21.271,22.033,364282,0
2016-03-08,21.847,22.013,20.667,20.724,229864,0
2016-03-09,20.902,21.173,20.334,20.863,187177,0
2016-03-10,20.967,21.329,20.667,21.097,294914,0
2016-03-11,21.349,22.013,21.349,21.973,206928,0
2016-03-14,21.829,22.081,21.173,21.943,252535,0
2016-03-15,21.799,21.799,21.047,21.203,236473,0
2016-03-16,21.135,21.535,20.893,21.397,225556,0
2016-03-17,21.457,22.333,21.173,22.237,307346,0
2016-03-18,22.393,23.191,21.631,22.851,517396,0
2016-03-21,22.726,23.325,22.657,22.881,212638,0
2016-03-22,22.832,23.221,22.423,22.597,125738,0
2016-03-23,22.527,22.706,22.033,22.053,283616,0
2016-03-24,22.013,22.323,21.535,22.314,157058,0
2016-03-28,22.482,23.047,21.242,21.641,138126,0
2016-03-29,21.535,22.413,21.261,22.333,192284,0
2016-03-30,22.343,23.115,21.407,21.641,263290,0
2016-03-31,21.554,21.963,20.853,21.057,406775,0
2016-04-01,20.803,21.223,19.956,20.443,275495,0
2016-04-04,20.443,20.706,20.071,20.179,257840,0
2016-04-05,19.936,20.344,19.643,19.691,251112,0
2016-04-06,19.682,19.975,18.803,19.623,242399,0
2016-04-07,19.447,19.779,19.164,19.466,422347,0
2016-04-08,19.604,20.403,19.516,19.819,198134,0
2016-04-11,19.926,20.269,19.476,19.506,231429,0
2016-04-12,19.613,19.926,19.397,19.71,198454,0
2016-04-13,19.867,20.628,19.672,20.619,237286,0
2016-04-14,20.619,20.783,20.169,20.433,129164,0
2016-04-15,20.344,20.753,20.1,20.529,118660,0
2016-04-18,20.423,20.748,20.149,20.433,112349,0
2016-04-19,20.539,21.173,20.433,20.833,110572,0
2016-04-20,20.853,21.339,20.657,21.291,191166,0
2016-04-21,21.125,21.125,20.373,20.724,202506,0
2016-04-22,20.628,21.319,20.628,21.173,200779,0
2016-04-25,21.125,21.281,20.296,20.706,181794,0
2016-04-26,20.724,21.497,20.637,21.379,140477,0
2016-04-27,21.515,21.963,21.427,21.729,244738,0
2016-04-28,21.417,21.417,20.071,20.315,356209,0
2016-04-29,19.341,20.159,18.396,18.619,534649,0
2016-05-02,18.169,18.326,16.835,17.399,552155,0
2016-05-03,17.438,17.438,16.599,17.205,368803,0
2016-05-04,17.009,17.614,16.512,16.532,334373,0
2016-05-05,16.766,17.513,16.286,16.306,273212,0
2016-05-06,16.277,16.778,16.229,16.738,238119,0
2016-05-09,16.689,17.15,16.406,16.905,290802,0
2016-05-10,17.022,17.797,17.022,17.699,255801,0
2016-05-11,17.562,17.825,17.072,17.112,190270,0
2016-05-12,17.228,17.449,16.381,16.465,239068,0
2016-05-13,16.386,16.561,15.994,16.032,184354,0
2016-05-16,16.15,16.533,15.709,15.729,184217,0
2016-05-17,15.69,16.533,15.592,15.846,362436,0
2016-05-18,15.699,16.18,15.474,15.534,266235,0
2016-05-19,15.434,16.091,15.434,15.935,267242,0
2016-05-20,16.004,16.336,15.994,16.18,171533,0
2016-05-23,16.18,16.272,15.866,16.022,181823,0
2016-05-24,16.111,16.503,15.886,16.416,192400,0
2016-05-25,16.473,16.905,16.473,16.798,134620,0
2016-05-26,16.876,17.002,16.411,16.62,84593,0
2016-05-27,16.68,16.982,16.551,16.788,150661,0
2016-05-31,16.828,17.189,16.728,16.905,176900,0
2016-06-01,16.738,17.022,16.396,16.923,139214,0
2016-06-02,16.838,17.022,16.59,16.923,122194,0
2016-06-03,16.896,17.127,16.391,16.848,142002,0
2016-06-06,16.876,17.287,16.857,17.238,246858,0
2016-06-07,17.199,17.444,16.968,17.238,95460,0
2016-06-08,17.277,17.394,17.14,17.247,81105,0
2016-06-09,17.169,17.169,16.386,16.571,176885,0
2016-06-10,16.346,16.738,16.072,16.551,236900,0
2016-06-13,16.416,16.66,16.19,16.396,165436,0
2016-06-14,16.326,16.952,15.994,16.15,204861,0
2016-06-15,16.229,16.688,15.945,16.238,118657,0
2016-06-16,16.062,16.22,15.651,16.131,112411,0
2016-06-17,16.101,16.346,15.886,16.247,279127,0
2016-06-20,16.523,17.414,16.523,16.65,195394,0
2016-06-21,16.483,16.718,15.886,16.022,161738,0
2016-06-22,16.004,16.238,15.796,16.013,90801,0
2016-06-23,16.21,16.67,16.131,16.446,196865,0
2016-06-24,15.68,16.249,15.299,15.748,445340,0
2016-06-27,15.474,15.582,14.552,14.661,306283,0
2016-06-28,14.897,15.13,14.689,14.973,361590,0
2016-06-29,15.18,15.836,15.092,15.699,203037,0
2016-06-30,15.69,16.004,15.328,15.925,211621,0
2016-07-01,15.935,16.396,15.906,16.336,180501,0
2016-07-05,16.121,16.67,15.299,15.454,131899,0
2016-07-06,15.289,15.713,15.092,15.601,133656,0
2016-07-07,15.641,16.042,15.464,15.719,88792,0
2016-07-08,15.896,16.571,15.621,16.483,103677,0
2016-07-11,16.523,16.896,16.456,16.828,211316,0
2016-07-12,16.905,17.394,16.728,17.228,124210,0
2016-07-13,17.112,17.542,17.042,17.503,139688,0
2016-07-14,17.699,18.157,17.424,17.454,183467,0
2016-07-15,17.581,17.659,17.228,17.562,94587,0
2016-07-18,17.404,17.738,17.165,17.572,83609,0
2016-07-19,17.542,17.738,17.032,17.16,119595,0
2016-07-20,17.247,17.513,16.957,17.179,136583,0
2016-07-21,17.082,17.414,17.042,17.15,105480,0
2016-07-22,17.179,18.004,17.092,17.844,180368,0
2016-07-25,17.768,18.111,17.122,17.209,107304,0
2016-07-26,17.189,17.488,17.189,17.364,80979,0
2016-07-27,17.434,17.719,16.992,17.424,111301,0
2016-07-28,17.356,17.689,17.022,17.581,217562,0
2016-07-29,17.581,18.434,17.199,18.336,192251,0
2016-08-01,18.286,18.286,17.572,17.659,161871,0
2016-08-02,17.639,17.659,17.052,17.062,160521,0
2016-08-03,17.042,17.748,16.919,17.552,142184,0
2016-08-04,17.532,17.748,17.169,17.199,95612,0
2016-08-05,17.297,18.434,17.297,18.326,139692,0
2016-08-08,18.336,18.595,17.894,17.924,67645,0
2016-08-09,17.954,18.004,17.54,17.56,76062,0
2016-08-10,17.599,17.599,17.176,17.264,59755,0
2016-08-11,17.402,17.604,17.147,17.422,96814,0
2016-08-12,17.432,17.432,16.978,17.028,79873,0
2016-08-15,17.108,17.392,17.108,17.157,56326,0
2016-08-16,17.118,17.324,16.919,17.118,74889,0
2016-08-17,17.098,17.157,16.861,17.128,60254,0
2016-08-18,17.147,17.65,17.137,17.638,93536,0
2016-08-19,17.56,17.864,17.482,17.792,125654,0
2016-08-22,17.668,17.737,17.392,17.688,94616,0
2016-08-23,17.777,18.308,17.767,18.239,100780,0
2016-08-24,18.179,18.475,18.052,18.102,87371,0
2016-08-25,18.072,18.072,17.678,17.737,100648,0
2016-08-26,17.797,18.121,17.482,17.589,97860,0
2016-08-29,17.629,17.904,17.56,17.638,72221,0
2016-08-30,17.589,18.149,17.55,18.102,71129,0
2016-08-31,18.092,18.278,17.797,18.023,102031,0
2016-09-01,18.062,18.268,17.708,18.179,126643,0
2016-09-02,18.229,18.583,18.121,18.408,109209,0
2016-09-06,18.475,18.533,18.179,18.368,68098,0
2016-09-07,18.378,18.77,18.004,18.742,121561,0
2016-09-08,18.693,19.292,18.623,19.243,124729,0
2016-09-09,19.057,19.293,18.338,18.343,162472,0
2016-09-12,18.169,18.761,17.944,18.732,135974,0
2016-09-13,18.533,18.722,18.184,18.417,133564,0
2016-09-14,18.417,18.919,18.032,18.899,194363,0
2016-09-15,18.947,19.375,18.756,19.193,193744,0
2016-09-16,19.085,19.459,18.573,18.593,309120,0
2016-09-19,18.79,19.687,18.761,19.154,139344,0
2016-09-20,19.125,19.125,18.484,18.504,181428,0
2016-09-21,18.673,18.997,18.504,18.693,246411,0
2016-09-22,18.927,19.342,18.751,18.977,216441,0
2016-09-23,19.057,19.258,18.603,18.829,123399,0
2016-09-26,18.742,18.859,18.504,18.519,66250,0
2016-09-27,18.484,18.553,18.121,18.408,106402,0
2016-09-28,18.494,18.722,18.14,18.712,115958,0
2016-09-29,18.742,18.839,18.338,18.378,110451,0
2016-09-30,18.543,18.799,18.368,18.722,203436,0
2016-10-03,18.722,19.253,18.538,19.007,208560,0
2016-10-04,19.047,19.647,19.012,19.549,250084,0
2016-10-05,19.667,20.64,19.667,20.592,294724,0
2016-10-06,20.513,20.582,19.888,20.238,120891,0
2016-10-07,20.277,20.325,19.903,20.248,154405,0
2016-10-10,20.345,20.71,20.311,20.552,104547,0
2016-10-11,20.582,20.66,20.099,20.198,68055,0
2016-10-12,20.287,20.384,19.982,20.069,82924,0
2016-10-13,19.843,19.962,19.559,19.647,113816,0
2016-10-14,19.744,20.089,19.213,19.273,102974,0
2016-10-17,19.243,19.439,19.095,19.095,92050,0
2016-10-18,19.389,19.389,19.047,19.193,58299,0
2016-10-19,19.293,19.489,18.947,19.243,42901,0
2016-10-20,19.145,19.243,18.799,18.799,147955,0
2016-10-21,18.702,19.145,18.308,19.047,195014,0
2016-10-24,19.145,19.588,18.997,19.539,86740,0
2016-10-25,19.439,19.637,19.243,19.293,76377,0
2016-10-26,19.389,20.203,19.389,19.883,238198,0
2016-10-27,20.03,20.424,19.933,20.128,125236,0
2016-10-28,20.03,20.03,18.997,19.145,245810,0
2016-10-31,19.243,19.637,19.243,19.588,231726,0
2016-11-01,19.637,19.883,19.389,19.389,205091,0
2016-11-02,19.243,20.03,19.193,19.883,185565,0
2016-11-03,19.439,21.924,19.439,21.605,305006,0
2016-11-04,22.492,23.18,21.359,22.049,516638,0
2016-11-07,22.589,23.574,22.549,23.328,286449,0
2016-11-08,23.033,24.312,21.605,23.82,287482,0
2016-11-09,23.378,25.248,23.18,25.198,301542,0
2016-11-10,25.424,27.993,25.376,27.104,624728,0
2016-11-11,26.857,28.043,26.072,27.794,404886,0
2016-11-14,27.794,28.93,27.104,28.93,444013,0
2016-11-15,28.634,29.573,28.289,29.078,356926,0
2016-11-16,28.782,29.028,27.893,28.437,393239,0
2016-11-17,28.338,28.51,27.4,27.844,558190,0
2016-11-18,28.043,28.881,27.498,28.338,389250,0
2016-11-21,28.733,29.028,27.943,28.239,320610,0
2016-11-22,28.387,28.832,28.29,28.832,167467,0
2016-11-23,28.881,30.017,28.85,29.967,310239,0
2016-11-25,29.869,30.214,29.671,29.819,123263,0
2016-11-28,30.066,30.164,28.98,29.671,276925,0
2016-11-29,29.473,30.164,29.374,29.918,275577,0
2016-11-30,30.066,30.807,29.918,30.066,314758,0
2016-12-01,30.214,30.855,30.066,30.708,327838,0
2016-12-02,30.708,31.053,30.115,30.461,300019,0
2016-12-05,30.708,31.078,30.115,30.807,277012,0
2016-12-06,30.904,31.596,30.362,31.103,284814,0
2016-12-07,31.201,32.806,31.201,32.584,304828,0
2016-12-08,32.435,33.226,31.646,33.028,301761,0
2016-12-09,33.077,33.521,31.646,32.041,368837,0
2016-12-12,31.793,32.041,30.683,30.807,359396,0
2016-12-13,31.053,31.103,30.238,30.51,349283,0
2016-12-14,30.51,30.807,29.622,29.719,385710,0
2016-12-15,29.918,30.658,29.473,30.017,447725,0
2016-12-16,29.918,29.918,29.178,29.374,470108,0
2016-12-19,29.622,29.918,28.437,28.832,429669,0
2016-12-20,28.881,29.719,28.881,28.881,416224,0
2016-12-21,28.881,29.078,27.993,28.387,327766,0
2016-12-22,28.485,28.807,27.943,28.139,147700,0
2016-12-23,28.091,28.559,27.893,28.189,113200,0
2016-12-27,28.189,28.832,28.189,28.289,153766,0
2016-12-28,28.437,28.437,27.648,27.893,141689,0
2016-12-29,27.943,28.584,27.548,27.844,170523,0
2016-12-30,27.943,27.943,27.252,27.301,180334,0
2017-01-03,27.893,28.93,27.573,28.535,640326,0
2017-01-04,28.782,28.98,27.943,28.733,651911,0
2017-01-05,28.684,29.228,27.681,27.943,370461,0
2017-01-06,28.091,28.387,27.696,28.043,636106,0
2017-01-09,27.893,28.091,27.203,27.696,419473,0
2017-01-10,27.943,29.178,27.745,28.93,566774,0
2017-01-11,29.128,29.473,28.485,29.473,377529,0
2017-01-12,29.276,29.622,28.289,29.473,252764,0
2017-01-13,29.523,30.954,29.523,30.954,263851,0
2017-01-17,30.708,30.708,29.769,30.362,382775,0
2017-01-18,30.461,30.855,30.066,30.658,278296,0
2017-01-19,30.807,31.103,29.918,30.214,272120,0
2017-01-20,30.412,30.51,29.719,29.918,265222,0
2017-01-23,29.819,30.159,29.473,29.719,217436,0
2017-01-24,29.819,30.658,29.819,30.412,166688,0
2017-01-25,30.708,32.163,30.362,32.041,304115,0
2017-01-26,31.843,31.991,30.758,31.153,194913,0
2017-01-27,31.053,31.596,30.461,31.596,182563,0
2017-01-30,31.201,31.744,30.461,31.694,252809,0
2017-01-31,31.793,31.942,30.904,31.201,401177,0
2017-02-01,31.497,31.991,30.954,31.547,243777,0
2017-02-02,31.201,31.449,30.461,31.053,247063,0
2017-02-03,31.349,32.288,31.337,32.138,239646,0
2017-02-06,32.041,32.188,31.299,31.449,180612,0
2017-02-07,31.449,31.942,30.461,30.807,192447,0
2017-02-08,30.807,32.09,29.276,30.313,498103,0
2017-02-09,30.362,31.299,30.313,31.004,315987,0
2017-02-10,31.182,31.478,30.737,31.232,188389,0
2017-02-13,31.33,31.726,30.787,31.033,201438,0
2017-02-14,31.083,31.578,30.489,30.787,186246,0
2017-02-15,30.687,31.528,30.587,31.38,164559,0
2017-02-16,31.38,31.528,30.341,30.787,161374,0
2017-02-17,30.737,30.737,30.241,30.687,162909,0
2017-02-21,30.737,31.133,30.341,30.44,190151,0
2017-02-22,30.341,30.489,29.45,29.896,164253,0
2017-02-23,29.944,29.944,28.905,29.252,147356,0
2017-02-24,28.955,29.549,28.361,29.203,154310,0
2017-02-27,29.053,29.746,27.766,29.648,226220,0
2017-02-28,29.549,29.896,28.905,29.053,144916,0
2017-03-01,29.696,30.637,29.053,30.341,237332,0
2017-03-02,30.341,30.341,29.499,29.599,133826,0
2017-03-03,29.599,29.648,29.003,29.648,102691,0
2017-03-06,29.301,29.45,28.064,28.757,109330,0
2017-03-07,28.707,28.856,27.915,27.915,135936,0
2017-03-08,27.915,28.162,27.619,27.619,136266,0
2017-03-09,27.717,28.064,26.826,26.975,232077,0
2017-03-10,27.173,27.519,26.628,27.124,185413,0
2017-03-13,27.074,27.469,26.431,27.074,129787,0
2017-03-14,26.975,27.222,26.431,26.975,127489,0
2017-03-15,27.173,27.89,27.024,27.668,156631,0
2017-03-16,27.816,27.915,27.296,27.321,111113,0
2017-03-17,27.222,27.519,26.505,27.124,351750,0
2017-03-20,26.975,27.272,26.529,26.876,161430,0
2017-03-21,27.124,27.124,25.54,25.54,161057,0
2017-03-22,25.54,25.935,24.698,25.44,185522,0
2017-03-23,25.44,25.688,25.044,25.243,130418,0
2017-03-24,25.341,26.578,24.897,25.044,142898,0
2017-03-27,24.649,25.243,24.302,25.144,152133,0
2017-03-28,25.094,25.837,24.698,25.589,103015,0
2017-03-29,25.44,25.935,25.094,25.787,120549,0
2017-03-30,25.787,26.282,25.589,25.737,111292,0
2017-03-31,25.688,25.886,25.411,25.737,195510,0
2017-04-03,25.737,26.232,25.243,25.243,142638,0
2017-04-04,25.094,25.737,24.994,25.639,134163,0
2017-04-05,25.935,26.431,25.44,25.589,278724,0
2017-04-06,25.688,25.886,25.144,25.54,135579,0
2017-04-07,25.391,25.54,24.748,24.797,456283,0
2017-04-10,24.797,26.133,24.698,25.737,201074,0
2017-04-11,25.54,25.737,25.044,25.589,147917,0
2017-04-12,25.54,25.54,24.451,24.5,225728,0
2017-04-13,24.451,24.599,23.856,24.302,162083,0
2017-04-17,24.5,24.599,23.906,24.5,226776,0
2017-04-18,24.253,24.549,24.006,24.401,119299,0
2017-04-19,24.549,25.094,24.302,24.401,203205,0
2017-04-20,24.599,25.629,24.302,25.49,201458,0
2017-04-21,25.44,25.639,24.994,25.391,150842,0
2017-04-24,26.085,26.876,26.035,26.578,173595,0
2017-04-25,26.777,26.975,26.406,26.431,140950,0
2017-04-26,26.331,27.074,26.085,26.777,151675,0
2017-04-27,26.876,27.124,26.431,26.975,147863,0
2017-04-28,27.024,27.024,26.035,26.183,144959,0
2017-05-01,26.331,26.678,25.837,26.133,158807,0
2017-05-02,26.183,26.431,25.935,26.381,168277,0
2017-05-03,26.282,26.381,25.589,25.935,129113,0
2017-05-04,25.935,26.158,24.946,25.985,382836,0
2017-05-05,23.659,24.351,19.501,19.551,932979,0
2017-05-08,19.401,19.748,18.066,18.116,649848,0
2017-05-09,18.263,18.56,18.017,18.313,501929,0
2017-05-10,18.164,18.413,17.72,18.017,695459,0
2017-05-11,17.917,18.116,17.67,17.917,337705,0
2017-05-12,17.897,18.097,17.35,17.599,419798,0
2017-05-15,17.649,18.145,17.574,17.847,332317,0
2017-05-16,17.847,17.847,17.4,17.748,348432,0
2017-05-17,17.4,17.5,16.854,17.152,350025,0
2017-05-18,17.052,17.823,16.952,17.699,530098,0
2017-05-19,17.798,18.245,17.599,17.897,422704,0
2017-05-22,17.997,18.743,17.599,18.743,401848,0
2017-05-23,18.743,18.892,18.145,18.792,300497,0
2017-05-24,18.842,19.24,18.643,18.693,322655,0
2017-05-25,18.842,19.339,18.586,19.14,287342,0
2017-05-26,19.19,19.836,18.544,18.743,227317,0
2017-05-30,18.593,18.991,18.395,18.842,224195,0
2017-05-31,18.892,19.29,18.345,18.693,170225,0
2017-06-01,18.743,19.388,18.494,19.19,177268,0
2017-06-02,19.24,19.688,19.09,19.388,216762,0
2017-06-05,19.29,19.736,19.14,19.388,221281,0
2017-06-06,19.29,19.538,18.892,19.339,179449,0
2017-06-07,19.438,19.936,19.29,19.786,144721,0
2017-06-08,19.836,20.582,19.688,20.333,204490,0
2017-06-09,20.383,20.681,19.588,20.333,333852,0
2017-06-12,20.383,20.831,20.035,20.234,342073,0
2017-06-13,20.383,20.881,20.284,20.731,234156,0
2017-06-14,20.731,20.731,19.796,20.134,219328,0
2017-06-15,20.035,20.433,19.388,20.433,212283,0
2017-06-16,20.284,20.284,19.339,19.786,424075,0
2017-06-19,19.936,20.731,19.936,20.184,196767,0
2017-06-20,20.134,20.134,19.29,19.438,129371,0
2017-06-21,19.438,19.688,19.19,19.29,143637,0
2017-06-22,19.29,19.422,18.991,19.24,182792,0
2017-06-23,19.19,19.836,19.09,19.688,348477,0
2017-06-26,19.688,20.035,19.438,19.736,111880,0
2017-06-27,19.488,20.532,19.488,19.886,149544,0
2017-06-28,20.035,20.483,19.638,20.333,158527,0
2017-06-29,20.333,20.631,19.936,20.284,102665,0
2017-06-30,20.383,20.582,19.886,20.483,147819,0
2017-07-03,20.631,21.477,20.284,21.229,98190,0
2017-07-05,21.229,21.229,20.582,20.881,249426,0
2017-07-06,20.582,20.906,20.532,20.631,183823,0
2017-07-07,20.781,21.527,20.433,21.477,188049,0
2017-07-10,21.477,21.949,21.278,21.725,314293,0
2017-07-11,21.676,21.924,21.154,21.527,298482,0
2017-07-12,21.825,22.123,21.427,21.626,268474,0
2017-07-13,21.676,21.999,21.327,21.924,181689,0
2017-07-14,21.874,22.222,21.327,22.172,161335,0
2017-07-17,22.123,22.272,21.527,22.074,163189,0
2017-07-18,22.024,22.024,21.527,21.874,152116,0
2017-07-19,21.924,22.123,21.626,22.074,160528,0
2017-07-20,22.074,22.172,21.576,21.676,161012,0
2017-07-21,21.775,21.924,21.327,21.377,299532,0
2017-07-24,21.477,21.626,21.079,21.278,238431,0
2017-07-25,21.576,22.123,21.334,21.974,182923,0
2017-07-26,21.874,22.123,21.676,21.775,176160,0
2017-07-27,21.825,22.185,20.93,21.327,322228,0
2017-07-28,22.968,26.846,22.172,26.797,667920,0
2017-07-31,27.095,27.915,26.249,27.642,368995,0
2017-08-01,27.84,27.84,26.001,26.349,293905,0
2017-08-02,26.349,26.449,25.231,25.304,271176,0
2017-08-03,25.354,25.379,24.708,24.808,245782,0
2017-08-04,25.087,26.409,24.987,26.284,445221,0
2017-08-07,26.234,26.982,25.885,26.633,261062,0
2017-08-08,26.533,26.72,26.035,26.035,197698,0
2017-08-09,25.985,26.484,25.636,26.284,238857,0
2017-08-10,26.134,26.284,25.687,25.835,229075,0
2017-08-11,25.935,26.484,25.636,26.284,230158,0
2017-08-14,26.434,27.282,26.434,26.932,281662,0
2017-08-15,26.932,26.932,25.785,25.935,300068,0
2017-08-16,26.035,26.533,25.935,26.085,251943,0
2017-08-17,25.935,26.334,25.486,25.636,200320,0
2017-08-18,25.386,26.035,25.287,25.935,162143,0
2017-08-21,25.835,25.935,24.962,25.037,281012,0
2017-08-22,25.287,25.611,25.087,25.486,174265,0
2017-08-23,25.287,25.71,25.112,25.486,223314,0
2017-08-24,25.636,25.76,25.037,25.187,144257,0
2017-08-25,25.386,26.334,25.287,25.885,210799,0
2017-08-28,25.935,27.032,25.935,26.982,200192,0
2017-08-29,26.683,28.08,25.796,27.88,207277,0
2017-08-30,27.98,29.925,27.93,29.725,524982,0
2017-08-31,29.875,29.875,29.127,29.626,389742,0
2017-09-01,29.825,30.174,29.227,29.975,147270,0
2017-09-05,29.975,30.523,29.526,29.825,370232,0
2017-09-06,29.925,30.075,29.426,29.825,398757,0
2017-09-07,29.725,30.124,29.326,29.775,269449,0
2017-09-08,29.825,30.424,29.725,29.975,173772,0
2017-09-11,30.424,30.623,29.376,29.526,167339,0
2017-09-12,29.626,30.025,29.426,29.576,140720,0
2017-09-13,29.576,29.626,28.828,29.077,184290,0
2017-09-14,29.077,29.077,28.08,28.08,178324,0
2017-09-15,28.129,28.404,27.83,28.329,494730,0
2017-09-18,28.429,28.977,28.429,28.878,161412,0
2017-09-19,29.027,29.326,28.828,29.277,165005,0
2017-09-20,29.127,29.725,29.127,29.676,199119,0
2017-09-21,29.725,30.324,29.626,30.075,282011,0
2017-09-22,30.124,30.873,29.925,30.623,165147,0
2017-09-25,30.573,30.873,30.124,30.623,158385,0
2017-09-26,30.573,31.122,30.374,30.972,129697,0
2017-09-27,31.122,32.967,31.072,32.917,351313,0
2017-09-28,32.618,33.266,31.671,32.818,201224,0
2017-09-29,32.967,33.765,32.967,33.366,373389,0
2017-10-02,33.665,34.164,33.516,33.965,353674,0
2017-10-03,34.064,34.164,33.278,33.815,258893,0
2017-10-04,33.765,33.915,33.167,33.616,435650,0
2017-10-05,33.665,33.665,32.718,32.818,285805,0
2017-10-06,32.768,32.967,31.622,32.768,300992,0
2017-10-09,32.468,32.917,31.471,31.82,314812,0
2017-10-10,32.219,32.468,31.97,32.069,265684,0
2017-10-11,31.87,32.618,31.82,32.369,171893,0
2017-10-12,32.419,33.017,32.219,32.768,233206,0
2017-10-13,32.568,32.818,31.272,31.371,218784,0
2017-10-16,29.875,30.997,29.426,30.773,417846,0
2017-10-17,30.723,30.823,29.875,29.925,158656,0
2017-10-18,30.174,30.548,30.025,30.174,241384,0
2017-10-19,29.825,31.77,29.476,31.671,206313,0
2017-10-20,31.97,32.668,31.232,32.369,225379,0
2017-10-23,32.369,32.867,31.72,31.87,140491,0
2017-10-24,31.92,32.668,31.92,32.119,106500,0
2017-10-25,32.119,32.119,31.371,31.82,102665,0
2017-10-26,32.02,33.316,32.02,32.818,203100,0
2017-10-27,32.668,33.316,32.269,33.316,165443,0
2017-10-30,33.541,33.616,31.621,32.02,156803,0
2017-10-31,32.069,32.718,32.02,32.518,207911,0
2017-11-01,32.818,33.117,31.77,32.02,166053,0
2017-11-02,32.02,32.419,31.471,32.219,295504,0
2017-11-03,33.017,33.616,32.069,32.917,413496,0
2017-11-06,32.917,34.164,31.92,34.114,296404,0
2017-11-07,34.114,34.364,32.468,32.568,337528,0
2017-11-08,32.568,32.568,31.621,32.02,251482,0
2017-11-09,31.82,32.119,31.272,31.72,305195,0
2017-11-10,31.77,32.828,31.671,31.87,160197,0
