Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.248,41.889,41.022,41.819,45095,0
2005-02-28,41.809,41.809,41.161,41.769,36692,0
2005-03-01,41.799,41.996,41.513,41.889,43700,0
2005-03-02,41.996,42.459,41.759,42.291,35714,0
2005-03-03,42.488,42.488,41.869,41.986,72995,0
2005-03-04,42.39,42.872,41.957,42.636,97811,0
2005-03-07,42.596,43.334,42.271,42.39,66585,0
2005-03-08,42.449,42.449,41.387,41.938,36560,0
2005-03-09,41.839,42.901,41.367,42.4,150662,0
2005-03-10,42.164,43.777,42.164,42.459,42523,0
2005-03-11,41.996,42.872,41.996,42.449,51162,0
2005-03-14,44.11,48.105,43.708,47.732,326948,0
2005-03-15,48.095,48.43,47.437,47.623,287475,0
2005-03-16,47.613,48.666,47.613,48.194,112805,0
2005-03-17,50.841,52.356,48.844,49.709,442148,0
2005-03-18,49.798,50.772,49.679,50.339,198480,0
2005-03-21,51.302,52.709,50.565,51.156,206815,0
2005-03-22,51.156,51.204,49.659,49.788,218679,0
2005-03-23,50.024,50.595,48.951,50.171,158783,0
2005-03-24,50.122,50.644,50.014,50.014,94270,0
2005-03-28,50.417,51.008,49.915,49.935,206459,0
2005-03-29,49.659,49.808,47.998,48.469,140051,0
2005-03-30,48.174,49.562,48.174,49.297,96597,0
2005-03-31,49.659,49.659,47.633,48.548,106781,0
2005-04-01,48.981,50.466,48.224,49.277,81951,0
2005-04-04,49.629,49.629,48.292,49.157,71169,0
2005-04-05,49.227,50.024,49.177,49.562,100376,0
2005-04-06,49.856,50.417,49.533,49.818,79303,0
2005-04-07,49.533,50.652,48.931,50.427,141780,0
2005-04-08,50.034,52.641,49.118,49.629,177387,0
2005-04-11,49.876,50.369,49.127,49.257,68988,0
2005-04-12,49.383,49.679,48.342,49.513,60878,0
2005-04-13,49.533,49.689,47.653,48.027,70834,0
2005-04-14,48.253,48.568,47.063,47.869,90775,0
2005-04-15,47.82,48.253,45.538,46.61,77592,0
2005-04-18,46.148,48.244,46.108,47.958,74845,0
2005-04-19,48.292,51.037,47.692,49.582,159680,0
2005-04-20,50.181,50.181,48.558,49.021,182822,0
2005-04-21,49.6,50.309,48.824,50.191,46445,0
2005-04-22,50.29,50.565,47.466,48.332,112970,0
2005-04-25,48.115,49.572,48.056,49.021,42690,0
2005-04-26,48.41,49.041,48.008,48.755,69444,0
2005-04-27,48.42,49.639,47.486,49.629,49376,0
2005-04-28,49.373,50.27,49.373,49.798,87259,0
2005-04-29,50.26,51.784,48.971,51.548,193070,0
2005-05-02,51.194,53.467,50.625,50.861,229790,0
2005-05-03,50.427,52.512,50.427,51.608,124084,0
2005-05-04,51.864,51.923,51.264,51.372,372077,0
2005-05-05,51.5,53.279,51.5,52.631,233946,0
2005-05-06,52.482,53.821,52.482,52.847,94974,0
2005-05-09,53.113,53.525,52.482,53.123,61908,0
2005-05-10,53.25,53.25,52.376,52.482,34762,0
2005-05-11,52.482,52.572,51.283,52.13,42625,0
2005-05-12,52.386,53.319,51.411,51.894,37282,0
2005-05-13,51.578,52.217,51.164,51.914,60855,0
2005-05-16,52.12,52.405,50.958,52.188,43769,0
2005-05-17,52.395,52.522,51.658,51.952,37757,0
2005-05-18,52.463,55.257,52.05,55.021,611905,0
2005-05-19,55.553,55.553,53.781,53.978,291240,0
2005-05-20,54.175,54.175,53.654,53.91,86960,0
2005-05-23,53.9,56.871,53.9,54.746,206105,0
2005-05-24,54.727,55.651,54.727,55.533,176421,0
2005-05-25,55.355,55.572,54.421,54.657,59011,0
2005-05-26,54.598,55.66,54.598,55.444,44398,0
2005-05-27,55.858,56.152,54.883,55.876,56004,0
2005-05-31,57.137,57.52,55.769,56.064,170357,0
2005-06-01,56.635,56.901,56.025,56.369,92129,0
2005-06-02,56.654,56.724,56.084,56.625,119430,0
2005-06-03,56.694,56.694,55.405,55.592,43182,0
2005-06-06,55.67,55.67,51.961,52.758,296720,0
2005-06-07,52.758,53.762,52.207,53.113,139180,0
2005-06-08,53.506,53.506,49.011,49.866,343183,0
2005-06-09,51.744,53.968,51.686,53.821,498520,0
2005-06-10,54.087,55.799,53.645,54.903,181776,0
2005-06-13,54.401,54.943,54.381,54.687,180080,0
2005-06-14,54.352,54.51,52.14,54.411,178214,0
2005-06-15,54.54,54.746,53.153,53.428,186148,0
2005-06-16,53.083,53.515,50.692,52.04,172263,0
2005-06-17,52.463,52.463,51.558,52.17,133184,0
2005-06-20,52.06,52.316,50.682,52.316,100270,0
2005-06-21,52.266,52.266,51.667,51.706,66746,0
2005-06-22,51.942,53.113,51.106,52.728,123259,0
2005-06-23,52.631,53.752,52.454,53.369,139624,0
2005-06-24,52.877,52.927,50.742,52.472,1314353,0
2005-06-27,52.12,52.572,51.914,52.217,167522,0
2005-06-28,52.1,53.369,51.914,53.153,274703,0
2005-06-29,53.211,53.919,52.631,53.399,190334,0
2005-06-30,53.615,53.9,52.818,52.975,141545,0
2005-07-01,53.103,53.762,52.641,53.182,76585,0
2005-07-05,52.945,54.303,52.945,54.155,118260,0
2005-07-06,54.135,54.165,52.877,52.985,102888,0
2005-07-07,52.847,53.299,51.864,52.847,51245,0
2005-07-08,52.857,54.303,52.847,54.018,93953,0
2005-07-11,54.077,54.431,53.201,53.881,74787,0
2005-07-12,54.008,54.037,52.326,53.959,107348,0
2005-07-13,54.028,54.028,52.13,52.306,347161,0
2005-07-14,52.434,52.592,51.628,51.706,116142,0
2005-07-15,51.362,51.804,49.798,51.037,156513,0
2005-07-18,50.908,51.293,49.659,50.555,90619,0
2005-07-19,50.722,51.735,50.27,51.528,70075,0
2005-07-20,51.402,51.402,50.486,51.362,107537,0
2005-07-21,51.382,51.382,49.876,50.22,55633,0
2005-07-22,50.171,52.425,49.975,52.415,97895,0
2005-07-25,52.405,52.405,51.008,51.42,54927,0
2005-07-26,51.372,51.372,50.791,51.057,35163,0
2005-07-27,51.608,51.608,49.61,49.847,177421,0
2005-07-28,49.847,53.339,49.847,51.952,121860,0
2005-07-29,51.952,53.752,51.027,52.336,125364,0
2005-08-01,53.309,53.712,51.293,52.217,95684,0
2005-08-02,52.286,54.303,52.09,53.949,161591,0
2005-08-03,54.107,54.254,53.722,54.047,104384,0
2005-08-04,54.145,54.145,52.827,53.605,44735,0
2005-08-05,53.635,53.635,52.472,53.133,38320,0
2005-08-08,53.123,54.49,52.316,52.482,102078,0
2005-08-09,52.611,52.719,48.45,49.383,264925,0
2005-08-10,49.513,49.591,47.102,47.417,201575,0
2005-08-11,47.397,48.824,47.397,48.558,263799,0
2005-08-12,48.342,49.167,48.056,48.282,247426,0
2005-08-15,48.135,48.685,47.319,48.076,93962,0
2005-08-16,47.623,47.988,46.916,47.368,193658,0
2005-08-17,47.555,47.555,46.04,46.62,140941,0
2005-08-18,46.63,47.073,46.207,46.334,98819,0
2005-08-19,46.138,46.473,45.961,46.088,83189,0
2005-08-22,45.941,46.138,44.762,45.567,110714,0
2005-08-23,45.557,45.557,44.516,45.301,180856,0
2005-08-24,45.459,45.499,44.958,45.499,165558,0
2005-08-25,45.499,46.178,44.958,46.108,77924,0
2005-08-26,46.138,46.237,45.243,45.321,78479,0
2005-08-29,45.164,46.414,45.164,46.168,104000,0
2005-08-30,46.088,46.088,45.311,45.853,110157,0
2005-08-31,45.922,46.324,45.547,46.227,40523,0
2005-09-01,46.394,47.23,46.354,47.23,117648,0
2005-09-02,47.023,48.066,46.993,47.407,84606,0
2005-09-06,47.407,48.892,47.407,48.234,50476,0
2005-09-07,48.164,48.282,47.712,48.076,146593,0
2005-09-08,47.849,47.869,47.132,47.505,30164,0
2005-09-09,47.505,48.45,47.21,48.008,47321,0
2005-09-12,48.194,48.194,46.916,47.21,53442,0
2005-09-13,47.171,47.171,45.341,45.862,106894,0
2005-09-14,45.872,46.876,45.095,46.217,97210,0
2005-09-15,46.128,46.256,44.997,45.547,63784,0
2005-09-16,45.794,46.237,45.351,46.04,84845,0
2005-09-19,45.912,47.191,45.705,46.492,73306,0
2005-09-20,46.61,47.633,46.424,46.67,75192,0
2005-09-21,46.63,47.132,45.547,45.981,89232,0
2005-09-22,45.862,46.68,45.017,46.158,75481,0
2005-09-23,46.237,47.407,45.685,47.053,93554,0
2005-09-26,46.973,47.712,46.777,47.092,123865,0
2005-09-27,46.955,48.775,46.531,46.896,172756,0
2005-09-28,47.329,50.27,47.22,49.876,245526,0
2005-09-29,44.662,44.908,40.6,41.809,2533250,0
2005-09-30,42.065,42.331,40.836,41.012,256872,0
2005-10-03,40.973,42.498,40.451,42.164,247931,0
2005-10-04,42.183,42.351,41.151,41.357,98324,0
2005-10-05,41.357,41.357,40.324,40.491,132664,0
2005-10-06,40.501,40.54,39.576,40.058,171399,0
2005-10-07,40.177,41.73,40.177,41.022,273283,0
2005-10-10,41.377,41.769,40.953,41.465,134595,0
2005-10-11,41.563,41.563,41.121,41.171,111815,0
2005-10-12,41.739,41.889,41.437,41.457,143428,0
2005-10-13,41.417,41.839,41.219,41.484,75835,0
2005-10-14,41.809,42.725,41.494,42.271,143126,0
2005-10-17,42.271,42.351,41.407,42.213,106218,0
2005-10-18,42.154,42.301,41.317,41.712,191249,0
2005-10-19,41.513,42.232,41.513,42.015,166780,0
2005-10-20,42.015,42.508,41.327,41.889,146174,0
2005-10-21,41.859,42.508,41.623,42.498,101975,0
2005-10-24,42.616,43.492,42.616,43.285,33328,0
2005-10-25,43.285,43.885,42.37,42.892,121574,0
2005-10-26,42.577,43.472,42.125,42.527,60927,0
2005-10-27,42.281,42.537,41.749,41.869,61887,0
2005-10-28,41.957,43.443,41.859,43.237,153686,0
2005-10-31,43.453,44.16,43.275,43.541,53145,0
2005-11-01,43.413,43.61,42.577,43.492,131932,0
2005-11-02,43.285,44.682,43.177,44.426,85751,0
2005-11-03,44.426,44.426,42.41,43.678,205098,0
2005-11-04,43.649,44.545,43.423,43.974,192326,0
2005-11-07,44.043,44.043,43.374,43.453,129604,0
2005-11-08,43.237,43.521,42.783,43.177,96486,0
2005-11-09,43.275,45.685,43.088,45.105,271156,0
2005-11-10,45.135,46.059,42.961,45.843,322290,0
2005-11-11,45.794,46.088,43.423,44.456,122138,0
2005-11-14,44.506,44.506,42.705,43.237,238050,0
2005-11-15,43.246,43.246,41.643,42.527,94024,0
2005-11-16,42.449,42.695,41.447,42.429,73477,0
2005-11-17,42.586,43.777,42.586,43.068,67988,0
2005-11-18,43.423,43.846,42.892,43.757,44438,0
2005-11-21,43.865,44.722,43.57,44.583,56450,0
2005-11-22,44.319,44.968,44.12,44.613,45122,0
2005-11-23,44.466,45.311,44.366,44.978,30594,0
2005-11-25,45.291,45.291,44.622,45.027,6422,0
2005-11-28,44.762,44.859,43.924,43.924,116126,0
2005-11-29,44.269,44.269,43.482,44.063,29586,0
2005-11-30,43.807,44.033,43.068,43.797,117313,0
2005-12-01,44.11,44.978,44.033,44.396,43018,0
2005-12-02,44.004,44.289,43.354,44.11,53648,0
2005-12-05,43.777,43.807,42.931,43.265,43375,0
2005-12-06,43.138,44.396,43.108,44.21,58890,0
2005-12-07,44.033,44.11,43.285,43.777,52570,0
2005-12-08,43.551,44.24,43.423,43.678,37260,0
2005-12-09,43.453,44.535,43.364,44.366,83072,0
2005-12-12,44.18,46.511,44.18,46.088,142155,0
2005-12-13,45.745,47.181,45.745,46.227,126382,0
2005-12-14,45.961,46.286,45.321,45.745,140059,0
2005-12-15,45.784,45.784,45.273,45.685,52209,0
2005-12-16,45.509,46.57,45.065,46.217,111909,0
2005-12-19,46.444,46.453,45.745,45.961,62750,0
2005-12-20,45.765,46.65,45.577,46.256,38792,0
2005-12-21,46.059,47.663,46.059,46.964,113711,0
2005-12-22,46.737,47.673,46.737,47.073,63847,0
2005-12-23,47.22,47.22,46.973,47.063,20171,0
2005-12-27,46.973,47.575,46.434,46.521,60741,0
2005-12-28,46.807,47.348,46.286,46.983,42855,0
2005-12-29,47.269,47.269,46.936,47.003,45876,0
2005-12-30,47.003,47.003,45.607,46.916,50856,0
2006-01-03,47.102,47.102,46.502,46.727,160547,0
2006-01-04,46.374,47.142,45.794,46.68,111764,0
2006-01-05,46.57,46.876,45.046,45.233,323890,0
2006-01-06,45.095,45.862,45.055,45.301,124941,0
2006-01-09,45.41,45.784,44.928,45.213,71089,0
2006-01-10,44.958,46.916,44.958,46.777,311098,0
2006-01-11,46.63,48.558,46.63,47.801,162973,0
2006-01-12,50.417,50.958,48.056,49.582,499804,0
2006-01-13,49.383,49.975,48.499,48.548,129977,0
2006-01-17,48.685,48.765,46.964,47.269,203721,0
2006-01-18,47.269,48.292,47.269,47.889,155514,0
2006-01-19,48.322,49.719,47.692,48.921,181176,0
2006-01-20,49.09,49.137,48.008,48.224,86262,0
2006-01-23,48.282,48.282,46.354,46.916,94614,0
2006-01-24,46.777,47.21,46.67,46.807,69692,0
2006-01-25,46.856,47.712,46.856,47.466,157706,0
2006-01-26,47.958,48.804,47.742,48.056,115145,0
2006-01-27,48.056,48.795,48.056,48.666,88988,0
2006-01-30,48.666,48.971,48.046,48.194,159023,0
2006-01-31,48.066,48.666,46.727,47.495,147064,0
2006-02-01,47.633,47.889,46.757,47.555,133417,0
2006-02-02,47.752,47.752,44.722,45.961,475604,0
2006-02-03,45.745,46.04,45.519,45.577,177331,0
2006-02-06,45.419,46.02,45.391,45.755,85250,0
2006-02-07,45.794,45.794,45.065,45.273,117635,0
2006-02-08,45.144,45.351,44.978,44.997,112558,0
2006-02-09,44.829,45.144,43.777,44.13,96963,0
2006-02-10,43.885,44.17,42.764,43.777,204113,0
2006-02-13,43.59,44.829,43.364,44.366,208572,0
2006-02-14,44.466,44.642,43.255,43.453,196364,0
2006-02-15,43.757,44.81,43.698,44.23,247470,0
2006-02-16,44.356,44.446,43.924,44.366,240218,0
2006-02-17,44.632,44.632,43.639,44.337,102708,0
2006-02-21,44.17,44.752,44.16,44.742,95195,0
2006-02-22,44.908,46.6,44.506,46.197,199584,0
2006-02-23,45.971,46.295,44.426,45.587,136166,0
2006-02-24,45.695,45.774,44.987,45.627,138861,0
2006-02-27,45.587,46.836,45.489,46.237,56806,0
2006-02-28,46.276,46.69,45.745,45.991,80338,0
2006-03-01,45.971,46.394,45.538,46.078,109560,0
2006-03-02,45.823,46.266,45.105,45.813,128000,0
2006-03-03,45.587,47.239,45.587,46.916,115938,0
2006-03-06,47.269,47.633,47.013,47.249,71526,0
2006-03-07,47.319,47.623,46.246,47.387,75540,0
2006-03-08,47.132,47.466,46.059,47.259,105378,0
2006-03-09,47.092,48.145,47.082,47.702,117063,0
2006-03-10,47.555,47.555,46.787,47.397,52570,0
2006-03-13,46.866,47.565,45.617,46.187,108869,0
2006-03-14,46.404,46.453,45.283,45.331,110297,0
2006-03-15,45.587,45.685,45.283,45.4,55259,0
2006-03-16,45.853,46.57,44.506,46.295,130539,0
2006-03-17,46.57,46.727,45.902,46.453,184029,0
2006-03-20,46.453,46.531,44.898,45.646,142971,0
2006-03-21,45.489,46.384,45.135,45.273,83339,0
2006-03-22,45.115,46.69,44.918,46.01,152029,0
2006-03-23,46.098,46.846,45.273,46.709,148265,0
2006-03-24,46.414,47.918,46.414,47.446,187601,0
2006-03-27,47.437,47.899,46.67,47.437,119050,0
2006-03-28,47.259,47.811,47.122,47.427,62981,0
2006-03-29,47.623,48.824,47.565,48.273,101675,0
2006-03-30,48.204,48.351,47.329,48.164,106924,0
2006-03-31,48.4,48.844,48.224,48.46,116842,0
2006-04-03,48.646,48.804,47.909,48.184,68664,0
2006-04-04,48.184,48.45,47.702,47.958,76834,0
2006-04-05,48.164,48.302,47.535,47.565,59825,0
2006-04-06,47.417,49.08,47.329,48.892,135070,0
2006-04-07,49.021,49.443,48.725,48.941,93317,0
2006-04-10,49.07,49.679,48.844,49.207,65181,0
2006-04-11,49.197,49.443,48.931,49.127,62085,0
2006-04-12,48.921,49.267,48.646,49.167,49174,0
2006-04-13,49.197,49.6,49.11,49.6,56289,0
2006-04-17,49.749,50.122,48.666,49.147,91509,0
2006-04-18,49.828,51.204,49.6,51.077,109212,0
2006-04-19,51.174,51.914,50.27,51.302,111507,0
2006-04-20,51.46,51.46,50.004,51.047,70838,0
2006-04-21,51.008,51.293,49.1,49.629,51743,0
2006-04-24,49.483,50.456,48.499,48.745,59867,0
2006-04-25,48.695,48.695,47.329,48.008,54757,0
2006-04-26,47.702,48.795,47.555,47.948,23735,0
2006-04-27,48.036,49.1,46.434,48.509,53083,0
2006-04-28,48.253,48.42,47.073,47.968,45099,0
2006-05-01,48.008,49.336,46.434,46.906,48290,0
2006-05-02,46.777,48.351,46.266,47.682,187413,0
2006-05-03,47.673,48.892,47.505,47.859,54735,0
2006-05-04,48.008,48.244,47.555,47.771,101404,0
2006-05-05,48.164,49.118,46.916,47.752,92487,0
2006-05-08,47.525,47.859,47.152,47.791,37767,0
2006-05-09,47.633,48.194,47.082,48.184,20323,0
2006-05-10,47.988,47.988,46.03,46.444,44047,0
2006-05-11,46.334,46.67,45.794,45.794,105373,0
2006-05-12,45.627,45.862,44.702,45.144,52389,0
2006-05-15,43.984,44.466,43.492,44.053,131192,0
2006-05-16,44.269,44.269,43.472,43.669,46999,0
2006-05-17,43.767,44.21,42.488,43.344,69539,0
2006-05-18,43.383,44.19,43.285,43.354,367294,0
2006-05-19,43.177,43.482,41.643,42.527,86004,0
2006-05-22,42.232,44.269,42.135,43.698,106958,0
2006-05-23,43.954,44.269,42.439,42.498,58335,0
2006-05-24,42.075,44.564,42.075,43.954,147836,0
2006-05-25,44.17,45.253,44.17,44.8,64070,0
2006-05-26,44.672,45.253,44.013,44.17,24129,0
2006-05-30,43.984,44.26,42.793,42.793,64046,0
2006-05-31,42.793,43.777,42.557,43.678,120749,0
2006-06-01,43.659,45.459,42.793,45.459,86390,0
2006-06-02,45.509,46.128,44.652,45.065,55363,0
2006-06-05,44.849,45.233,43.807,43.807,51374,0
2006-06-06,44.101,44.25,42.606,42.951,51243,0
2006-06-07,43.255,44.958,43.039,44.092,104358,0
2006-06-08,43.974,46.276,43.974,46.276,112374,0
2006-06-09,46.434,48.204,46.237,46.453,99559,0
2006-06-12,46.314,46.314,45.055,45.223,64518,0
2006-06-13,45.055,45.892,44.063,44.13,55250,0
2006-06-14,44.092,45.203,43.61,44.564,41136,0
2006-06-15,44.752,45.646,44.742,45.646,70134,0
2006-06-16,45.419,46.001,44.535,44.682,168597,0
2006-06-19,44.652,44.722,42.646,43.029,69998,0
2006-06-20,42.901,43.649,42.862,43,43268,0
2006-06-21,43.078,44.299,42.991,43.551,87819,0
2006-06-22,43.275,43.275,42.518,42.626,69506,0
2006-06-23,42.547,42.901,42.41,42.479,51502,0
2006-06-26,42.537,42.971,42.311,42.695,103671,0
2006-06-27,42.586,42.842,42.242,42.242,46505,0
2006-06-28,42.469,42.498,41.633,42.075,46686,0
2006-06-29,42.135,44.516,42.135,44.12,99074,0
2006-06-30,44.456,44.869,43.334,44.406,116314,0
2006-07-03,44.771,45.105,44.525,45.075,33102,0
2006-07-05,45.055,45.735,43.619,45.351,101701,0
2006-07-06,45.341,46.237,44.632,45.135,72774,0
2006-07-07,45.174,45.174,43.718,43.797,69700,0
2006-07-10,43.827,45.095,43.827,44.15,72804,0
2006-07-11,44.043,44.23,43.048,44.043,60098,0
2006-07-12,43.836,44.101,43.265,43.265,41903,0
2006-07-13,43.138,43.138,42.331,42.941,45616,0
2006-07-14,42.872,43,42.045,42.606,37928,0
2006-07-17,42.527,42.577,41.181,41.337,52853,0
2006-07-18,41.437,42.291,41.427,41.947,19812,0
2006-07-19,41.839,43.748,41.712,43.403,71886,0
2006-07-20,43.58,43.964,42.527,42.606,31880,0
2006-07-21,42.429,42.449,40.826,41.327,43578,0
2006-07-24,41.603,42.429,41.042,42.429,32328,0
2006-07-25,42.351,44.19,42.045,43.914,55795,0
2006-07-26,43.6,44.78,43.217,43.718,63286,0
2006-07-27,44.004,44.573,43.58,43.875,68543,0
2006-07-28,43.984,44.958,43.551,44.535,48179,0
2006-07-31,44.043,44.545,43.472,44.476,206720,0
2006-08-01,44.22,44.269,43.227,43.777,101924,0
2006-08-02,44.033,44.742,43.738,44.525,43880,0
2006-08-03,44.22,45.351,43.984,45.075,73021,0
2006-08-04,45.557,45.557,43.619,44.033,68417,0
2006-08-07,43.797,43.797,43.118,43.237,72077,0
2006-08-08,43.237,43.855,42.892,42.892,57966,0
2006-08-09,43.02,43.433,42.045,42.154,85493,0
2006-08-10,42.045,42.577,41.613,42.164,40002,0
2006-08-11,42.065,42.37,40.945,41.327,46780,0
2006-08-14,41.513,42.291,41.447,41.739,35685,0
2006-08-15,42.232,43.068,42.232,43.02,42803,0
2006-08-16,43.227,43.669,42.744,43.374,44805,0
2006-08-17,43.078,43.748,43.02,43.197,28527,0
2006-08-18,43.413,43.61,41.417,42.715,130447,0
2006-08-21,42.547,42.547,42.025,42.361,21654,0
2006-08-22,42.085,43.098,42.085,42.882,40752,0
2006-08-23,42.812,44.023,42.4,42.685,55255,0
2006-08-24,42.783,42.783,42.005,42.488,36222,0
2006-08-25,42.252,42.754,42.203,42.488,11758,0
2006-08-28,42.439,42.852,42.174,42.508,53155,0
2006-08-29,42.725,42.793,42.252,42.783,49420,0
2006-08-30,42.488,44.19,42.41,43.787,49858,0
2006-08-31,44.033,44.642,43.748,44.26,60957,0
2006-09-01,44.573,44.752,43.984,44.466,22725,0
2006-09-05,44.436,45.055,43.904,45.017,81129,0
2006-09-06,44.622,44.722,44.083,44.26,61455,0
2006-09-07,44.023,45.115,43.924,43.984,46678,0
2006-09-08,44.25,44.583,43.521,43.954,46904,0
2006-09-11,43.678,44.23,43.678,44.053,21599,0
2006-09-12,44.14,45.449,44.023,45.371,56304,0
2006-09-13,45.479,46.128,44.948,45.115,65554,0
2006-09-14,44.869,45.253,44.279,45.144,40017,0
2006-09-15,45.223,45.253,44.662,44.928,175920,0
2006-09-18,44.682,44.968,44.396,44.702,25556,0
2006-09-19,44.662,44.662,43.393,44.073,23547,0
2006-09-20,44.446,45.577,44.446,45.577,20089,0
2006-09-21,45.695,46.57,44.968,45.321,56725,0
2006-09-22,44.978,45.391,44.486,44.859,37342,0
2006-09-25,44.506,46.02,44.376,45.765,33419,0
2006-09-26,45.557,46.03,45.351,45.872,43857,0
2006-09-27,45.892,46.767,45.735,46.767,77725,0
2006-09-28,47.329,49.433,47.22,47.22,172602,0
2006-09-29,46.955,48.342,46.826,46.886,71973,0
2006-10-02,46.866,47.033,46.04,46.66,75147,0
2006-10-03,46.404,47.309,45.922,46.797,81004,0
2006-10-04,46.846,48.646,46.737,48.646,42245,0
2006-10-05,48.636,48.824,48.008,48.824,107492,0
2006-10-06,48.529,48.892,48.017,48.214,32843,0
2006-10-09,48.322,48.775,47.584,48.627,57023,0
2006-10-10,48.863,48.931,48.499,48.863,46335,0
2006-10-11,48.911,48.911,47.801,48.45,69481,0
2006-10-12,48.656,49.6,48.578,49.483,54857,0
2006-10-13,49.463,49.965,49.118,49.729,99947,0
2006-10-16,49.935,50.369,49.739,50.369,194921,0
2006-10-17,50.034,50.615,49.493,50.25,83510,0
2006-10-18,50.662,50.742,49.808,50.397,63281,0
2006-10-19,50.161,51.008,49.905,50.585,54987,0
2006-10-20,50.89,51.106,50.595,51.106,44605,0
2006-10-23,50.851,50.968,49.945,50.044,73349,0
2006-10-24,49.837,50.141,49.562,49.719,35851,0
2006-10-25,49.354,50.171,49.001,49.62,62625,0
2006-10-26,49.837,50.319,48.469,50.319,104605,0
2006-10-27,50.034,50.615,49.975,50.388,39364,0
2006-10-30,50.28,50.476,49.463,49.749,57915,0
2006-10-31,49.955,50.407,49.798,50.004,78152,0
2006-11-01,50.369,50.506,48.105,48.244,100459,0
2006-11-02,48.046,48.666,47.82,48.076,49709,0
2006-11-03,48.086,49.217,48.086,48.479,57643,0
2006-11-06,48.529,49.985,48.529,49.788,79053,0
2006-11-07,49.739,50.585,49.699,49.847,35623,0
2006-11-08,49.639,50.801,49.639,50.605,26600,0
2006-11-09,50.692,50.692,48.735,49.09,38906,0
2006-11-10,48.971,49.336,48.804,49.1,40067,0
2006-11-13,49.031,49.788,49.031,49.739,31034,0
2006-11-14,49.866,50.831,49.543,50.831,31387,0
2006-11-15,50.791,51.518,50.752,51.518,50426,0
2006-11-16,51.528,51.628,50.662,51.293,116040,0
2006-11-17,51.293,51.608,51.156,51.49,30283,0
2006-11-20,51.5,51.5,50.782,51.086,79111,0
2006-11-21,51.156,51.204,50.87,51.146,44150,0
2006-11-22,51.106,51.273,51.057,51.136,43182,0
2006-11-24,50.908,51.44,50.908,51.362,10823,0
2006-11-27,51.077,51.332,50.516,50.861,66461,0
2006-11-28,50.831,51.342,50.516,51.322,66293,0
2006-11-29,51.45,51.45,50.722,51.204,35004,0
2006-11-30,51.204,51.372,50.417,50.791,42619,0
2006-12-01,50.506,51.342,49.287,50.093,57809,0
2006-12-04,50.122,50.908,49.669,50.595,68947,0
2006-12-05,50.88,51.126,50.388,50.801,117005,0
2006-12-06,50.752,51.273,50.546,51.164,28736,0
2006-12-07,51.283,51.283,50.575,50.672,18303,0
2006-12-08,50.644,51.008,49.975,50.064,40782,0
2006-12-11,50.26,52.04,49.925,51.648,60936,0
2006-12-12,51.794,52.226,50.546,50.988,70002,0
2006-12-13,51.322,51.402,50.595,50.625,25720,0
2006-12-14,50.821,52.463,50.821,51.518,43245,0
2006-12-15,51.628,51.942,50.988,51.136,60779,0
2006-12-18,51.254,51.638,48.902,49.453,57824,0
2006-12-19,49.11,50.349,49.09,49.157,36607,0
2006-12-20,49.345,50.702,48.568,49.847,39543,0
2006-12-21,49.985,51.136,49.985,50.732,31141,0
2006-12-22,50.722,50.722,48.941,49.689,26577,0
2006-12-26,50.21,51.43,50.21,51.224,26193,0
2006-12-27,51.46,51.588,51.027,51.214,43181,0
2006-12-28,51.273,51.342,51.096,51.096,33386,0
2006-12-29,51.224,51.794,51.184,51.548,67146,0
2007-01-03,51.844,51.844,49.985,50.122,75786,0
2007-01-04,50.054,50.88,49.393,50.732,74883,0
2007-01-05,50.644,50.722,49.6,50.22,59485,0
2007-01-08,50.21,50.339,48.795,49.493,126897,0
2007-01-09,49.523,50.024,49.08,49.935,52551,0
2007-01-10,49.533,49.994,49.403,49.582,34231,0
2007-01-11,50.861,53.259,50.605,52.386,352589,0
2007-01-12,51.98,53.123,51.784,52.631,248889,0
2007-01-16,52.671,53.123,51.096,51.244,189204,0
2007-01-17,51.077,52.592,50.988,51.774,150202,0
2007-01-18,51.754,52.246,50.732,50.968,105581,0
2007-01-19,50.662,53.103,50.054,51.528,222621,0
2007-01-22,51.43,51.43,50.014,50.605,101088,0
2007-01-23,50.644,52.06,50.575,51.254,124166,0
2007-01-24,51.402,52.699,51.047,52.178,92098,0
2007-01-25,52,53.113,52,52.405,184381,0
2007-01-26,52.602,52.994,51.904,52.867,101854,0
2007-01-29,52.867,54.047,52.788,53.919,138410,0
2007-01-30,54.047,54.047,52.975,53.615,64462,0
2007-01-31,53.369,53.712,52.867,53.043,125341,0
2007-02-01,53.133,53.988,52.897,53.083,67175,0
2007-02-02,52.719,53.349,52.719,53.113,53316,0
2007-02-05,52.994,53.428,52.16,53.073,82388,0
2007-02-06,53.123,53.289,52.927,53.014,66905,0
2007-02-07,53.093,53.103,52.395,52.827,40016,0
2007-02-08,52.877,52.877,52.14,52.572,51296,0
2007-02-09,52.425,52.631,50.998,51.648,69432,0
2007-02-12,51.42,51.804,50.928,51.372,60480,0
2007-02-13,51.588,52.336,51.49,52.226,76666,0
2007-02-14,52.246,52.326,51.44,51.548,72383,0
2007-02-15,51.588,51.638,51.018,51.46,68685,0
2007-02-16,51.46,52.444,50.988,51.942,83938,0
2007-02-20,51.914,53.615,51.914,53.486,94329,0
2007-02-21,53.506,53.988,53.241,53.299,83159,0
2007-02-22,53.506,53.506,52.415,53.024,58103,0
2007-02-23,52.837,53.448,52.582,53.004,39797,0
2007-02-26,52.985,53.123,52.444,52.641,74919,0
2007-02-27,52.405,52.405,49.759,49.925,118089,0
2007-02-28,49.818,51.254,48.539,50.948,78974,0
2007-03-01,50.634,51.696,50.181,51.568,67702,0
2007-03-02,51.214,51.784,50.516,50.516,76247,0
2007-03-05,50.23,51.372,49.876,50.083,104094,0
2007-03-06,50.476,52.69,50.004,52.06,89058,0
2007-03-07,52.09,52.11,50.782,51.204,106027,0
2007-03-08,51.392,51.804,51.018,51.342,90816,0
2007-03-09,51.696,52.06,51.392,51.628,56793,0
2007-03-12,51.706,51.764,51.402,51.548,39923,0
2007-03-13,51.706,51.706,49.483,49.533,87442,0
2007-03-14,49.423,49.729,48.479,49.679,166489,0
2007-03-15,49.483,50.3,48.469,50.122,104780,0
2007-03-16,50.044,50.456,49.533,49.955,260627,0
2007-03-19,50.378,51.588,50.378,51.164,79344,0
2007-03-20,51.037,51.254,50.339,51.156,97092,0
2007-03-21,51.283,52.738,50.988,52.621,91211,0
2007-03-22,50.427,50.575,48.598,49.483,1531811,0
2007-03-23,49.639,49.994,49.137,49.798,159037,0
2007-03-26,49.885,50.772,49.326,50.732,154077,0
2007-03-27,50.476,51.933,50.456,51.914,242689,0
2007-03-28,51.46,51.844,50.899,51.264,373678,0
2007-03-29,51.332,52.08,50.988,51.658,224359,0
2007-03-30,51.568,51.904,50.861,51.332,83543,0
2007-04-02,50.861,51.411,50.21,51.037,97378,0
2007-04-03,51.057,51.204,50.496,50.555,175307,0
2007-04-04,50.526,50.692,49.808,50.662,117885,0
2007-04-05,50.682,50.682,49.629,50.161,192515,0
2007-04-09,50.27,50.3,49.433,49.513,139733,0
2007-04-10,49.679,49.729,49.287,49.689,136999,0
2007-04-11,49.778,49.778,49.237,49.443,228208,0
2007-04-12,49.227,50.378,49.187,50.339,149594,0
2007-04-13,50.171,50.171,49.197,49.719,149157,0
2007-04-16,49.885,50.772,49.769,50.772,111009,0
2007-04-17,50.88,51.824,50.595,51.48,163354,0
2007-04-18,51.402,51.628,50.978,51.164,99981,0
2007-04-19,50.918,50.918,50.339,50.801,191804,0
2007-04-20,51.322,51.5,50.831,51.46,116540,0
2007-04-23,51.5,51.864,51.45,51.794,127669,0
2007-04-24,51.735,52.03,51.283,51.933,91181,0
2007-04-25,52.08,52.276,51.42,52.15,173978,0
2007-04-26,52.09,52.09,51.204,51.735,60676,0
2007-04-27,51.48,51.764,51.411,51.628,40685,0
2007-04-30,51.744,51.844,50.615,50.732,74828,0
2007-05-01,50.732,50.742,49.965,50.309,94286,0
2007-05-02,50.436,51.667,50.3,51.48,114585,0
2007-05-03,51.5,51.548,50.908,50.948,54955,0
2007-05-04,51.156,51.184,50.309,50.861,59144,0
2007-05-07,51.018,51.273,50.831,51.008,62642,0
2007-05-08,50.782,51.077,50.466,51.067,78313,0
2007-05-09,50.841,51.844,50.762,51.42,46876,0
2007-05-10,51.264,51.302,49.453,50.122,75793,0
2007-05-11,50.28,51.146,50.171,51.086,47966,0
2007-05-14,49.847,50.359,49.463,50.3,152370,0
2007-05-15,50.359,51.018,49.759,49.895,101430,0
2007-05-16,50.25,50.782,50.112,50.615,64147,0
2007-05-17,50.585,50.89,50.054,50.339,108481,0
2007-05-18,50.565,50.968,49.828,50.662,79472,0
2007-05-21,50.496,52.376,50.446,51.814,50784,0
2007-05-22,51.628,52.217,51.244,52.02,50545,0
2007-05-23,52.04,53.024,52.01,52.15,58616,0
2007-05-24,52.14,52.356,51.952,52.246,63331,0
2007-05-25,52.366,52.366,51.961,52.17,76370,0
2007-05-29,52.366,52.415,51.98,52.415,72051,0
2007-05-30,52.17,52.316,51.854,52.09,40924,0
2007-05-31,52.1,52.11,51.638,52.03,66535,0
2007-06-01,43.207,45.872,43.167,44.642,2257463,0
2007-06-04,44.573,44.958,44.2,44.436,383700,0
2007-06-05,44.386,44.762,43.994,44.516,217660,0
2007-06-06,44.436,45.036,44.337,44.869,173777,0
2007-06-07,44.8,45.203,43.914,44.898,235248,0
2007-06-08,44.506,44.564,43.029,43.924,361620,0
2007-06-11,43.708,44.043,43.639,43.885,191482,0
2007-06-12,43.718,43.964,43.285,43.649,151420,0
2007-06-13,43.728,43.738,43.344,43.472,165117,0
2007-06-14,43.58,43.875,43.453,43.777,189190,0
2007-06-15,44.23,44.762,44.11,44.329,260127,0
2007-06-18,44.406,44.898,44.269,44.888,225677,0
2007-06-19,44.603,45.469,44.426,45.371,121605,0
2007-06-20,45.469,45.469,44.347,45.095,147891,0
2007-06-21,44.987,45.902,44.987,45.813,141991,0
2007-06-22,45.627,45.725,45.055,45.125,134189,0
2007-06-25,45.203,46.001,45.017,45.41,163753,0
2007-06-26,45.636,47.387,45.509,46.856,270997,0
2007-06-27,46.62,47.397,46.492,47.397,236511,0
2007-06-28,47.446,47.633,47.063,47.181,173240,0
2007-06-29,47.378,47.839,47.348,47.417,147914,0
2007-07-02,47.545,47.545,46.128,46.266,134050,0
2007-07-03,46.158,46.266,46.001,46.197,103595,0
2007-07-05,46.098,46.246,45.765,46.237,106322,0
2007-07-06,46.207,47.909,46.168,47.771,118143,0
2007-07-09,47.761,47.781,46.719,47.112,111113,0
2007-07-10,46.826,47.122,46.217,46.434,113472,0
2007-07-11,46.502,48.027,46.354,48.017,198068,0
2007-07-12,48.184,49.051,47.752,49.051,129283,0
2007-07-13,49.031,49.031,48.302,48.834,146360,0
2007-07-16,48.951,48.951,48.204,48.282,127442,0
2007-07-17,48.479,49.137,48.322,48.941,94174,0
2007-07-18,48.951,48.961,48.578,48.961,71989,0
2007-07-19,48.961,49.031,48.588,48.804,57291,0
2007-07-20,48.695,48.695,48.145,48.4,114971,0
2007-07-23,48.41,48.41,47.849,48.204,71037,0
2007-07-24,47.761,48.342,47.456,47.663,85505,0
2007-07-25,47.958,48.095,47.466,48.095,234150,0
2007-07-26,47.899,48.332,47.682,47.928,154049,0
2007-07-27,47.958,48.204,47.063,47.742,131444,0
2007-07-30,47.958,48.076,47.565,47.958,121812,0
2007-07-31,48.164,48.164,46.511,46.916,135916,0
2007-08-01,46.973,47.22,46.511,47.171,127534,0
2007-08-02,47.259,47.781,46.973,47.584,115404,0
2007-08-03,47.495,48.184,46.945,47.289,83209,0
2007-08-06,47.289,49.393,46.964,49.137,111474,0
2007-08-07,49.021,49.679,48.519,49.364,174381,0
2007-08-08,49.689,53.831,48.873,51.735,494170,0
2007-08-09,51.302,54.107,51.302,52.937,411018,0
2007-08-10,52.917,53.034,50.093,50.712,167288,0
2007-08-13,51.283,51.744,49.533,51.156,206482,0
2007-08-14,51.283,51.283,50.526,50.782,121546,0
2007-08-15,50.652,51.578,49.985,50.821,125015,0
2007-08-16,50.958,52.286,50.831,51.764,156946,0
2007-08-17,53.565,53.565,51.184,52.296,122153,0
2007-08-20,52.482,52.482,51.018,51.44,55787,0
2007-08-21,51.658,52.11,51.174,51.548,31059,0
2007-08-22,51.971,52.522,51.667,51.923,39313,0
2007-08-23,52.14,52.14,50.29,50.516,78062,0
2007-08-24,50.446,50.811,49.287,50.575,104513,0
2007-08-27,50.516,50.516,49.463,49.543,55319,0
2007-08-28,49.287,49.493,48.361,48.519,92221,0
2007-08-29,48.705,49.11,48.529,48.676,68026,0
2007-08-30,48.332,49.317,47.869,48.568,114535,0
2007-08-31,48.863,49.021,48.095,48.854,65222,0
2007-09-04,48.991,49.137,47.869,48.814,59067,0
2007-09-05,48.695,48.795,47.761,47.791,45255,0
2007-09-06,47.849,48.931,47.417,48.725,64256,0
2007-09-07,48.135,48.135,46.936,47.082,45997,0
2007-09-10,47.289,47.702,47.073,47.378,45171,0
2007-09-11,48.322,48.381,47.122,47.673,37205,0
2007-09-12,47.397,48.342,47.299,47.682,57831,0
2007-09-13,48.008,48.607,47.309,47.309,85115,0
2007-09-14,47.023,48.115,46.973,47.22,147131,0
2007-09-17,47.181,47.918,47.181,47.603,270038,0
2007-09-18,47.761,47.781,46.787,47.161,165586,0
2007-09-19,47.535,48.282,47.348,47.555,178040,0
2007-09-20,47.692,48.253,47.289,47.663,135172,0
2007-09-21,48.115,48.302,47.397,47.771,127615,0
2007-09-24,47.663,49.876,47.603,48.539,55706,0
2007-09-25,48.41,48.951,48.046,48.332,31084,0
2007-09-26,48.607,49.513,48.489,49.503,39408,0
2007-09-27,47.456,48.656,45.341,47.22,1019872,0
2007-09-28,48.036,48.951,47.358,47.407,232026,0
2007-10-01,47.663,49.749,46.709,48.844,219967,0
2007-10-02,48.882,50.22,48.882,50.22,98930,0
2007-10-03,50.161,50.28,49.307,49.493,136433,0
2007-10-04,49.493,50.526,49.127,50.446,76434,0
2007-10-05,50.417,51.824,49.749,51.46,93588,0
2007-10-08,51.254,51.254,49.699,50.171,67888,0
2007-10-09,50.141,52.798,50.141,51.99,113730,0
2007-10-10,51.98,52.955,51.578,52.602,60915,0
2007-10-11,52.699,53.113,50.201,50.948,80973,0
2007-10-12,50.851,52.472,50.851,52.11,69279,0
2007-10-15,52.04,52.532,49.828,50.132,104830,0
2007-10-16,50.093,52.326,50.093,51.99,96657,0
2007-10-17,52.14,52.14,49.443,50.427,68071,0
2007-10-18,50.22,51.854,50.201,51.764,78198,0
2007-10-19,51.716,51.716,48.735,49.207,66717,0
2007-10-22,48.755,51.146,48.509,51.047,53046,0
2007-10-23,51.264,51.342,49.629,50.782,78342,0
2007-10-24,51.146,51.146,47.859,50.29,124645,0
2007-10-25,50.25,50.899,49.699,49.945,58904,0
2007-10-26,50.171,50.171,49.08,49.689,83565,0
2007-10-29,49.808,50.171,48.646,49.277,151119,0
2007-10-30,48.42,50.26,48.164,49.895,92063,0
2007-10-31,50.201,51.156,49.336,50.938,157193,0
2007-11-01,50.397,50.772,48.863,49.167,97055,0
2007-11-02,49.629,49.629,47.555,48.676,117732,0
2007-11-05,48.145,48.4,47.181,48.008,89198,0
2007-11-06,48.076,48.371,46.916,48.164,130124,0
2007-11-07,47.673,48.234,46.936,46.964,54653,0
2007-11-08,47.358,48.863,47.092,48.302,104601,0
2007-11-09,48.745,48.745,47.201,47.309,139211,0
2007-11-12,47.348,48.263,47.309,47.692,70612,0
2007-11-13,48.046,48.804,47.889,48.194,162213,0
2007-11-14,48.292,48.509,47.978,48.351,107801,0
2007-11-15,48.253,48.695,47.545,48.234,119616,0
2007-11-16,48.332,48.332,47.21,47.909,154646,0
2007-11-19,47.437,47.437,46.158,46.964,134566,0
2007-11-20,47.023,47.053,46.61,46.926,147327,0
2007-11-21,46.787,47.023,46.227,46.404,59462,0
2007-11-23,46.138,46.63,45.627,46.246,26070,0
2007-11-26,46.217,46.7,45.439,46.237,145285,0
2007-11-27,46.286,46.531,45.656,46.295,71990,0
2007-11-28,46.483,46.896,46.02,46.896,114512,0
2007-11-29,46.69,46.866,46.168,46.227,108140,0
2007-11-30,46.916,46.945,45.391,45.509,93140,0
2007-12-03,45.745,45.862,44.918,45.055,108458,0
2007-12-04,44.732,45.351,44.366,45.203,83183,0
2007-12-05,45.981,45.981,44.908,45.036,69273,0
2007-12-06,45.055,47.712,44.958,47.712,91467,0
2007-12-07,47.712,47.712,46.64,47.102,42234,0
2007-12-10,47.309,47.673,46.964,47.338,43358,0
2007-12-11,47.565,48.174,45.961,46.59,112237,0
2007-12-12,47.663,47.742,45.941,46.227,88037,0
2007-12-13,45.951,46.747,45.951,46.207,66662,0
2007-12-14,45.912,46.492,45.4,45.685,79402,0
2007-12-17,45.4,46.444,45.283,45.567,75171,0
2007-12-18,46.01,46.384,45.125,45.361,109093,0
2007-12-19,45.144,45.321,44.771,44.958,252894,0
2007-12-20,45.351,45.351,44.386,44.81,79822,0
2007-12-21,45.499,45.499,44.496,44.682,183752,0
2007-12-24,45.017,45.4,44.406,44.682,70678,0
2007-12-26,44.682,46.01,44.682,45.381,103874,0
2007-12-27,45.519,46.069,45.046,45.557,81804,0
2007-12-28,45.705,48.273,45.705,47.732,147556,0
2007-12-31,47.692,47.82,46.777,46.836,62792,0
2008-01-02,46.453,47.653,46.05,47.417,80377,0
2008-01-03,47.613,48.332,47.239,47.358,124335,0
2008-01-04,46.767,46.983,45.931,46.434,106467,0
2008-01-07,46.561,48.479,46.561,47.535,94716,0
2008-01-08,47.663,48.854,47.594,47.603,135683,0
2008-01-09,47.152,49.383,46.64,48.361,236436,0
2008-01-10,44.997,46.354,43.138,45.381,354917,0
2008-01-11,44.928,45.459,42.213,44.092,214943,0
2008-01-14,44.24,44.24,42.793,43.964,152814,0
2008-01-15,43.728,44.81,43.659,44.535,297799,0
2008-01-16,44.329,44.329,43.757,43.777,190714,0
2008-01-17,43.777,44.023,42.341,42.735,199993,0
2008-01-18,42.695,43.265,41.387,42.193,172242,0
2008-01-22,41.287,44.043,41.21,42.586,112739,0
2008-01-23,41.673,43.894,40.52,43.777,165121,0
2008-01-24,44.11,44.11,42.901,43.275,243271,0
2008-01-25,43.767,44.13,41.683,42.075,91915,0
2008-01-28,41.879,43.688,41.287,42.301,120407,0
2008-01-29,42.577,42.577,40.905,41.121,141199,0
2008-01-30,40.786,41.553,39.882,39.999,101113,0
2008-01-31,39.714,41.633,39.35,41.061,140769,0
2008-02-01,41.071,43.177,39.97,43.118,105474,0
2008-02-04,43.088,43.227,42.301,42.616,160110,0
2008-02-05,42.005,42.261,41.081,41.683,208178,0
2008-02-06,41.986,42.449,40.54,40.54,118620,0
2008-02-07,40.53,42.488,40.53,42.055,101716,0
2008-02-08,40.945,42.606,40.796,41.002,184739,0
2008-02-11,40.935,41.111,40.088,40.855,143117,0
2008-02-12,41.002,41.417,40.679,41.101,71299,0
2008-02-13,41.503,42.429,41.219,42.429,63140,0
2008-02-14,41.947,42.125,40.235,40.59,155940,0
2008-02-15,40.374,40.56,40.048,40.284,177810,0
2008-02-19,40.737,42.025,39.478,39.606,80949,0
2008-02-20,39.428,40.432,39.428,40.245,86383,0
2008-02-21,40.54,40.963,38.494,38.76,81950,0
2008-02-22,38.976,38.976,37.875,37.963,144927,0
2008-02-25,38.052,38.564,37.825,38.278,197636,0
2008-02-26,38.003,38.464,36.506,36.743,214361,0
2008-02-27,36.3,36.596,35.769,36.203,236563,0
2008-02-28,36.232,37.354,35.848,36.999,123460,0
2008-02-29,36.665,37.431,36.163,37.363,102589,0
2008-03-03,37.127,37.767,37.127,37.56,106389,0
2008-03-04,37.245,37.913,37.038,37.913,123606,0
2008-03-05,37.913,38.258,37.294,37.806,70069,0
2008-03-06,37.541,37.657,36.409,36.409,130820,0
2008-03-07,36.094,37.943,35.985,37.541,97380,0
2008-03-10,23.885,26.049,21.751,22.616,2338665,0
2008-03-11,22.675,24.259,22.153,24.259,885071,0
2008-03-12,24.25,25.568,23.827,25.302,409671,0
2008-03-13,24.958,25.578,24.082,25.479,408503,0
2008-03-14,25.617,25.971,24.731,25.578,267234,0
2008-03-17,25.046,25.863,24.81,25.597,190611,0
2008-03-18,25.39,27.889,25.39,27.801,196615,0
2008-03-19,26.581,27.801,26.581,26.788,218631,0
2008-03-20,28.647,29.71,24.75,28.745,376548,0
2008-03-24,29.217,29.611,28.43,29.286,248959,0
2008-03-25,28.991,30.811,28.991,30.781,193505,0
2008-03-26,30.515,31.116,30.113,30.88,217118,0
2008-03-27,30.979,31.441,30.023,30.468,223270,0
2008-03-28,30.408,30.94,29.975,30.605,136634,0
2008-03-31,30.379,31.962,29.738,31.618,133228,0
2008-04-01,31.302,32.896,30.123,32.494,86941,0
2008-04-02,32.375,32.946,31.982,32.178,87482,0
2008-04-03,31.952,32.788,31.952,32.384,112434,0
2008-04-04,32.474,33.142,31.824,32.916,74664,0
2008-04-07,33.084,34.136,33.084,33.447,108167,0
2008-04-08,33.122,33.733,33.122,33.32,75986,0
2008-04-09,33.3,33.418,31.568,31.922,116839,0
2008-04-10,31.854,32.808,31.716,32.808,146648,0
2008-04-11,32.484,32.484,31.431,31.648,123332,0
2008-04-14,31.706,31.912,30.93,31.461,94262,0
2008-04-15,31.608,32.238,31.441,31.834,64054,0
2008-04-16,32.08,33.527,32.012,33.467,94374,0
2008-04-17,33.251,33.693,32.611,33.3,87698,0
2008-04-18,33.88,34.578,33.624,34.175,91971,0
2008-04-21,33.831,34.402,33.291,33.663,63861,0
2008-04-22,33.457,33.683,32.07,32.424,109268,0
2008-04-23,32.572,33.202,32.06,33.102,61362,0
2008-04-24,33.084,34.275,31.667,33.812,67107,0
2008-04-25,33.959,34.352,33.064,33.999,58462,0
2008-04-28,33.803,34.087,33.723,34.019,41825,0
2008-04-29,34.039,34.687,34.039,34.185,66847,0
2008-04-30,34.352,35.189,33.851,33.919,55968,0
2008-05-01,33.919,35.543,33.919,34.727,88360,0
2008-05-02,34.924,35.493,34.136,34.155,90550,0
2008-05-05,33.959,34.559,33.339,33.378,84736,0
2008-05-06,33.221,33.32,32.168,33.094,177094,0
2008-05-07,33.202,33.793,31.538,31.687,137515,0
2008-05-08,31.756,32.218,31.186,31.716,144819,0
2008-05-09,31.422,32.168,30.821,32.021,73976,0
2008-05-12,32.13,33.595,32.012,33.447,106239,0
2008-05-13,33.556,34.185,33.291,33.693,91105,0
2008-05-14,33.773,35.071,33.624,33.644,92827,0
2008-05-15,33.615,34.116,33.102,33.831,179902,0
2008-05-16,34.049,34.049,32.051,33.753,137094,0
2008-05-19,33.673,35.081,33.673,33.763,101460,0
2008-05-20,33.841,34.746,33.733,34.352,93722,0
2008-05-21,34.451,35.287,33.803,33.919,128199,0
2008-05-22,33.939,35.18,33.615,35.071,79670,0
2008-05-23,34.834,34.864,34.019,34.255,97433,0
2008-05-27,34.352,34.491,33.605,34.304,89692,0
2008-05-28,34.382,34.481,33.713,33.919,77434,0
2008-05-29,33.851,35.15,33.851,34.372,91095,0
2008-05-30,34.431,34.825,34.116,34.304,92085,0
2008-06-02,34.205,34.304,32.69,33.378,93913,0
2008-06-03,33.368,33.831,33.251,33.271,140924,0
2008-06-04,33.437,34.332,33.349,34.185,71220,0
2008-06-05,34.727,41.278,34.727,38.67,393720,0
2008-06-06,38.179,39.202,37.973,38.159,152645,0
2008-06-09,38.504,38.534,37.531,37.913,110188,0
2008-06-10,38.347,39.123,37.933,38.68,152506,0
2008-06-11,38.887,40.697,38.887,39.665,124386,0
2008-06-12,39.93,40.855,39.272,39.547,69053,0
2008-06-13,39.892,41.317,39.724,40.334,114988,0
2008-06-16,40.334,40.334,39.478,39.576,86688,0
2008-06-17,39.714,40.737,38.78,40.195,97993,0
2008-06-18,40.58,41.317,40.088,40.737,252794,0
2008-06-19,40.816,42.311,40.629,41.819,149097,0
2008-06-20,41.653,42.085,39.312,40.471,143054,0
2008-06-23,40.639,40.935,39.33,39.694,77488,0
2008-06-24,39.272,40.068,38.574,38.858,89232,0
2008-06-25,38.887,39.773,38.564,39.006,96216,0
2008-06-26,38.642,38.74,37.865,38.169,75778,0
2008-06-27,37.875,38.042,37.088,37.541,233481,0
2008-06-30,37.481,37.481,35.553,35.563,108703,0
2008-07-01,35.12,36.586,34.874,36.34,129730,0
2008-07-02,36.241,36.871,35.327,35.729,74869,0
2008-07-03,35.887,36.261,35.346,35.631,34866,0
2008-07-07,36.173,36.173,35.11,35.523,52920,0
2008-07-08,35.435,36.842,35.1,36.802,80967,0
2008-07-09,36.743,36.743,35.041,35.081,38882,0
2008-07-10,34.962,36.399,34.825,35.887,77249,0
2008-07-11,35.513,36.635,34.894,36.439,94139,0
2008-07-14,36.713,36.713,34.067,34.933,91495,0
2008-07-15,34.421,35.464,34.421,35.031,55164,0
2008-07-16,34.844,35.455,34.844,35.13,69877,0
2008-07-17,35.12,35.809,35.1,35.405,100579,0
2008-07-18,35.376,35.376,33.969,34.265,83629,0
2008-07-21,34.53,34.756,33.763,34.648,103252,0
2008-07-22,34.245,36.526,34.175,36.458,81443,0
2008-07-23,36.33,36.576,35.1,35.474,57775,0
2008-07-24,35.711,35.809,34.687,34.992,73720,0
2008-07-25,35.267,37.108,35.081,36.723,68424,0
2008-07-28,36.478,36.478,35.651,35.681,68171,0
2008-07-29,35.671,37.363,35.257,36.921,68641,0
2008-07-30,37.185,37.737,36.478,37.304,68589,0
2008-07-31,36.546,37.757,36.389,37.019,56767,0
2008-08-01,37.156,37.156,36.31,36.743,103488,0
2008-08-04,36.645,36.645,35.553,36.399,88617,0
2008-08-05,36.399,36.881,35.474,36.822,107631,0
2008-08-06,36.812,36.871,34.924,35.464,177801,0
2008-08-07,35.228,35.533,34.884,35.464,87164,0
2008-08-08,35.425,36.862,35.425,36.526,43725,0
2008-08-11,36.596,37.963,36.203,37.589,31681,0
2008-08-12,37.195,38.052,36.084,37.913,73718,0
2008-08-13,37.835,40.324,37.638,39.812,196515,0
2008-08-14,39.458,40.294,37.205,39.714,68422,0
2008-08-15,40.186,40.304,38.602,39.892,107347,0
2008-08-18,39.694,39.882,38.209,39.419,101091,0
2008-08-19,39.123,39.556,38.169,38.926,140256,0
2008-08-20,39.153,40.215,38.8,40.138,129971,0
2008-08-21,39.822,39.822,38.632,38.72,35574,0
2008-08-22,38.907,39.34,38.602,39.312,29831,0
2008-08-25,39.242,39.242,37.205,37.835,47851,0
2008-08-26,37.787,38.149,37.156,37.855,38186,0
2008-08-27,38.003,38.76,37.953,38.514,38774,0
2008-08-28,38.386,40.108,37.579,39.822,84522,0
2008-08-29,39.714,39.714,38.642,39.242,46763,0
2008-09-02,39.832,39.832,38.328,38.83,62317,0
2008-09-03,38.858,39.842,38.544,39.33,79968,0
2008-09-04,39.123,39.438,38.73,38.839,35421,0
2008-09-05,38.81,39.35,38.75,39.075,46449,0
2008-09-08,39.066,40.098,39.066,39.586,38531,0
2008-09-09,39.694,40.078,38.82,38.996,30334,0
2008-09-10,39.665,39.665,37.146,38.966,34392,0
2008-09-11,38.652,39.36,37.884,39.282,33546,0
2008-09-12,38.897,39.488,38.75,38.986,30077,0
2008-09-15,38.554,39.892,38.072,38.79,72367,0
2008-09-16,38.159,39.744,37.609,39.744,105251,0
2008-09-17,39.32,39.636,38.111,38.74,97836,0
2008-09-18,39.547,41.869,38.474,39.724,163884,0
2008-09-19,42.055,44.043,38.878,43.914,263970,0
2008-09-22,43.561,44.22,40.756,40.983,111055,0
2008-09-23,40.776,40.776,39.734,39.734,44093,0
2008-09-24,39.754,40.816,36.763,36.949,126130,0
2008-09-25,26.119,29.757,22.931,26.915,1091853,0
2008-09-26,26.591,29.965,25.194,29.237,407616,0
2008-09-29,28.903,29.227,26.069,27.18,232732,0
2008-09-30,27.161,27.623,26.355,27.034,114053,0
2008-10-01,28.007,28.559,26.984,28.352,169134,0
2008-10-02,28.135,28.135,26.463,26.522,87197,0
2008-10-03,26.827,27.831,25.853,26.069,127868,0
2008-10-06,25.43,26.256,24.417,26.049,127632,0
2008-10-07,26.335,27.103,24.514,24.713,197228,0
2008-10-08,24.397,26.561,24.298,25.459,122609,0
2008-10-09,25.863,26.079,24.653,25.106,157774,0
2008-10-10,24.358,28.194,24.288,26.522,210394,0
2008-10-13,27.034,27.712,25.548,27.526,161088,0
2008-10-14,27.702,27.702,25.823,26.365,139195,0
2008-10-15,26.158,27.21,25.184,25.252,86041,0
2008-10-16,25.4,26.552,24.23,26.552,108032,0
2008-10-17,25.961,27.663,24.87,25.695,130902,0
2008-10-20,26.266,26.581,25.39,26.502,81523,0
2008-10-21,26.049,26.924,25.41,26.139,73732,0
2008-10-22,26.059,26.522,25.016,25.489,67247,0
2008-10-23,25.538,25.538,24.111,24.948,127815,0
2008-10-24,23.404,25.45,23.394,24.407,110980,0
2008-10-27,24.427,24.939,23.571,24.023,146826,0
2008-10-28,24.397,25.322,22.774,24.84,148763,0
2008-10-29,24.74,25.372,23.432,23.541,123895,0
2008-10-30,24.279,24.447,23.61,24.004,81917,0
2008-10-31,23.964,27.054,23.601,26.621,135266,0
2008-11-03,26.492,26.581,25.43,25.813,96953,0
2008-11-04,25.912,26.905,25.046,26.187,118849,0
2008-11-05,25.863,27.044,23.728,24.161,184437,0
2008-11-06,23.837,25.705,22.469,24.74,82587,0
2008-11-07,24.996,25.578,24.633,25.046,83706,0
2008-11-10,25.597,26.335,25.352,25.853,128112,0
2008-11-11,25.676,27.064,25.372,25.676,81160,0
2008-11-12,25.252,26.335,25.145,25.272,71850,0
2008-11-13,25.282,26.472,24.427,26.305,131593,0
2008-11-14,25.922,26.542,24.524,24.81,94147,0
2008-11-17,24.653,25.725,24.653,25.469,93190,0
2008-11-18,25.489,26.808,25.4,26.423,92792,0
2008-11-19,26.315,27.387,26.089,26.129,61358,0
2008-11-20,25.951,27.339,25.155,25.213,81372,0
2008-11-21,25.528,27.2,24.298,26.738,93684,0
2008-11-24,27.034,28.824,26.552,28.785,98664,0
2008-11-25,29.07,29.07,27.417,27.889,101360,0
2008-11-26,27.339,27.752,26.994,27.476,130922,0
2008-11-28,27.2,28.519,27.2,28.519,48515,0
2008-12-01,27.929,29.04,24.004,24.447,105936,0
2008-12-02,24.8,27.23,24.8,26.256,67475,0
2008-12-03,25.715,27.889,25.715,26.837,61802,0
2008-12-04,26.571,27.546,25.44,26.031,60342,0
2008-12-05,25.568,25.873,24.693,25.823,89876,0
2008-12-08,26.413,28.155,25.971,27.772,59626,0
2008-12-09,27.526,28.568,26.818,27.2,126399,0
2008-12-10,27.358,27.417,25.695,27.22,74767,0
2008-12-11,26.877,28.342,26.256,26.395,50981,0
2008-12-12,25.883,27.546,25.302,27.526,40048,0
2008-12-15,27.387,27.407,25.43,25.705,42901,0
2008-12-16,26.069,27.387,25.126,27.28,62793,0
2008-12-17,27.367,27.712,26.079,26.266,89636,0
2008-12-18,26.276,27.18,25.302,25.893,97819,0
2008-12-19,26.728,27.074,25.352,25.804,149024,0
2008-12-22,26.021,26.237,25.204,26.089,58319,0
2008-12-23,26.395,26.395,25.223,25.489,38496,0
2008-12-24,26.296,26.453,25.518,26.069,9563,0
2008-12-26,26.049,26.571,25.705,26.158,32702,0
2008-12-29,26.158,26.158,24.663,25.804,38188,0
2008-12-30,26.059,26.768,26.021,26.561,101729,0
2008-12-31,26.718,27.044,26.395,26.492,105547,0
2009-01-02,26.532,27.044,25.41,26.355,105834,0
2009-01-05,26.423,26.522,25.715,26.266,48596,0
2009-01-06,26.492,26.944,25.489,26.266,78911,0
2009-01-07,25.961,26.482,25.843,26.355,62790,0
2009-01-08,26.355,26.512,25.578,26.365,45422,0
2009-01-09,26.286,26.581,25.194,25.213,53430,0
2009-01-12,25.194,26.001,24.987,25.469,53437,0
2009-01-13,26.168,26.227,25.509,25.922,44120,0
2009-01-14,25.528,25.528,23.748,23.748,198034,0
2009-01-15,24.939,25.164,22.37,23.06,287193,0
2009-01-16,23.069,23.305,22.459,22.645,202882,0
2009-01-20,22.331,23.098,21.868,22.133,147714,0
2009-01-21,22.273,22.794,21.888,22.36,125309,0
2009-01-22,21.977,22.35,21.426,21.731,71359,0
2009-01-23,21.446,21.781,20.708,21.574,117519,0
2009-01-26,21.535,21.82,20.885,21.387,80323,0
2009-01-27,21.337,21.917,21.151,21.436,64991,0
2009-01-28,21.771,21.937,21.21,21.731,48761,0
2009-01-29,21.495,21.555,20.855,21.043,55043,0
2009-01-30,21.19,21.19,20.373,20.669,35784,0
2009-02-02,20.54,21.367,20.098,21.19,54510,0
2009-02-03,21.289,21.613,20.815,21.545,52390,0
2009-02-04,21.485,21.632,20.393,20.768,43434,0
2009-02-05,20.196,21.347,20.196,21.259,42737,0
2009-02-06,21.18,22.479,20.914,22.429,94446,0
2009-02-09,22.253,22.409,21.849,22.153,40762,0
2009-02-10,22.007,22.449,21.033,21.081,36563,0
2009-02-11,21.101,21.781,21.101,21.495,25141,0
2009-02-12,21.289,21.387,20.334,20.845,105160,0
2009-02-13,20.797,22.529,20.797,21.897,95915,0
2009-02-17,21.347,22.037,21.004,21.897,73131,0
2009-02-18,21.937,22.341,21.751,22.037,60367,0
2009-02-19,22.086,22.253,21.701,22.143,35716,0
2009-02-20,21.791,22.529,21.751,22.086,91032,0
2009-02-23,22.163,22.233,21.662,22.076,82129,0
2009-02-24,22.263,22.37,21.791,22.153,131070,0
2009-02-25,22.086,22.223,21.721,21.771,189509,0
2009-02-26,21.859,22.419,21.2,21.731,46888,0
2009-02-27,21.406,22.133,21.259,21.495,43129,0
2009-03-02,21.249,21.662,20.984,21.151,53919,0
2009-03-03,21.387,21.997,20.698,20.974,155857,0
2009-03-04,21.22,21.318,20.778,21.16,103210,0
2009-03-05,20.825,21.299,20.609,20.659,74017,0
2009-03-06,20.728,20.728,19.43,19.754,89646,0
2009-03-09,19.489,19.842,19.32,19.576,80583,0
2009-03-10,19.812,20.216,19.616,19.832,104785,0
2009-03-11,19.99,20.118,18.987,19.184,89770,0
2009-03-12,19.164,19.941,19.035,19.666,100127,0
2009-03-13,19.802,20.393,19.164,19.715,85271,0
2009-03-16,19.526,20.58,19.489,19.546,52117,0
2009-03-17,19.882,20.088,19.842,20.088,56732,0
2009-03-18,19.892,20.619,19.892,20.433,83858,0
2009-03-19,20.068,20.068,16.497,18.779,253532,0
2009-03-20,18.779,18.779,17.324,17.668,145026,0
2009-03-23,18.002,18.171,17.373,18.081,166022,0
2009-03-24,17.225,18.042,17.137,17.452,130150,0
2009-03-25,16.674,18.071,16.674,18.071,74732,0
2009-03-26,18.367,18.918,17.845,18.692,88189,0
2009-03-27,18.436,18.809,17.964,18.248,108029,0
2009-03-30,17.915,18.287,17.915,18.219,85418,0
2009-03-31,18.347,19.536,18.111,18.573,123107,0
2009-04-01,18.357,18.878,18.002,18.563,66699,0
2009-04-02,18.938,21.062,18.858,20.512,139314,0
2009-04-03,20.433,20.788,20.187,20.678,104371,0
2009-04-06,19.852,20.55,19.852,20.324,97022,0
2009-04-07,20.157,20.246,19.517,19.676,154724,0
2009-04-08,20.058,20.108,19.576,20.098,155103,0
2009-04-09,20.413,21.16,20.304,20.659,121534,0
2009-04-13,20.522,20.914,19.715,20.748,62562,0
2009-04-14,20.492,20.738,20.01,20.442,63323,0
2009-04-15,20.236,20.845,20.177,20.718,41655,0
2009-04-16,20.815,21.584,20.58,21.347,35547,0
2009-04-17,21.426,22.578,21.426,22.153,91639,0
2009-04-20,22.047,22.047,21.033,21.19,46722,0
2009-04-21,21.081,22.027,20.512,21.632,120249,0
2009-04-22,21.426,22.027,20.815,21.505,52718,0
2009-04-23,21.505,21.505,20.599,20.875,61249,0
2009-04-24,21.014,21.947,20.639,21.632,69604,0
2009-04-27,21.347,21.426,20.688,21.151,43868,0
2009-04-28,20.678,22.017,20.266,21.652,73450,0
2009-04-29,21.761,23.688,21.299,23.296,60565,0
2009-04-30,23.354,23.758,22.892,22.961,85070,0
2009-05-01,22.981,23.768,22.675,23.276,90844,0
2009-05-04,23.335,23.748,22.725,22.941,72965,0
2009-05-05,22.941,23.108,22.36,22.469,71681,0
2009-05-06,22.961,22.961,21.662,21.997,39569,0
2009-05-07,22.283,22.645,21.249,22.539,122239,0
2009-05-08,22.705,23.61,22.243,23.197,99870,0
2009-05-11,22.764,23.452,22.655,23,33129,0
2009-05-12,23.05,23.098,22.163,22.243,32285,0
2009-05-13,22.183,22.429,21.515,21.771,39585,0
2009-05-14,21.781,22.35,21.436,22.067,38480,0
2009-05-15,22.123,22.133,21.23,22.017,56666,0
2009-05-18,22.173,22.961,21.917,22.725,34679,0
2009-05-19,22.586,23.276,21.927,22.469,124260,0
2009-05-20,22.548,24.75,21.937,23.895,189423,0
2009-05-21,23.591,25.066,22.606,24.731,118997,0
2009-05-22,24.77,24.958,23.974,24.318,111575,0
2009-05-26,24.023,25.883,24.023,25.39,156354,0
2009-05-27,25.233,25.499,25.096,25.252,81840,0
2009-05-28,25.489,25.971,24.703,25.4,174817,0
2009-05-29,25.538,26.385,25.174,25.922,88456,0
2009-06-01,26.177,27.722,25.272,27.575,187226,0
2009-06-02,27.387,28.332,27.29,27.929,117439,0
2009-06-03,27.831,28.725,27.831,28.696,155771,0
2009-06-04,28.735,28.735,28.027,28.165,74661,0
2009-06-05,28.185,28.342,27.791,28.047,54162,0
2009-06-08,28.204,28.391,27.2,27.32,64227,0
2009-06-09,28.067,30.959,27.526,29.621,190912,0
2009-06-10,30.053,30.458,28.804,29.335,148641,0
2009-06-11,29.305,29.927,28.539,29.099,119406,0
2009-06-12,29.011,29.473,28.106,28.991,134097,0
2009-06-15,28.795,29.06,27.899,28.608,40967,0
2009-06-16,29.011,29.099,27.673,28.155,45697,0
2009-06-17,28.145,28.775,27.791,28.411,27286,0
2009-06-18,28.676,28.903,27.85,28.559,37077,0
2009-06-19,28.961,29.119,28.155,28.676,135698,0
2009-06-22,28.568,28.598,27.19,28.293,68483,0
2009-06-23,28.539,28.539,26.571,26.688,95422,0
2009-06-24,26.944,28.027,26.728,27.831,108968,0
2009-06-25,27.506,27.742,27.25,27.476,73365,0
2009-06-26,27.27,28.057,26.954,27.889,281020,0
2009-06-29,27.831,28.126,26.847,27.575,111087,0
2009-06-30,27.526,27.831,26.453,27.31,96714,0
2009-07-01,28.194,28.194,26.601,27.31,91814,0
2009-07-02,26.944,26.944,25.126,25.252,133323,0
2009-07-06,25.135,25.833,24.151,25.036,62955,0
2009-07-07,24.996,25.312,24.633,25.036,58151,0
2009-07-08,25.086,25.459,24.466,24.74,62909,0
2009-07-09,24.939,24.939,23.856,24.407,138030,0
2009-07-10,24.279,24.328,23.522,23.787,68726,0
2009-07-13,23.935,24.279,22.814,24.121,79857,0
2009-07-14,24.457,24.457,23.856,24.161,49053,0
2009-07-15,24.85,25.262,24.111,25.213,56216,0
2009-07-16,25.036,25.509,24.79,25.262,76781,0
2009-07-17,25.332,25.332,24.377,25.096,63679,0
2009-07-20,25.233,25.233,23.442,24.544,68530,0
2009-07-21,24.564,25.43,24.466,25.066,40253,0
2009-07-22,25.302,25.479,24.201,24.427,133046,0
2009-07-23,24.338,24.524,24.004,24.191,166180,0
2009-07-24,23.974,24.437,23.335,24.102,132666,0
2009-07-27,25.332,26.708,25.194,26.601,268017,0
2009-07-28,26.867,27.968,26.542,26.708,82082,0
2009-07-29,26.877,27.131,26.276,26.335,62274,0
2009-07-30,26.66,27.436,26.385,26.808,76621,0
2009-07-31,26.65,27.064,26.463,26.492,83108,0
2009-08-03,26.738,26.818,25.902,26.502,114541,0
2009-08-04,26.286,26.512,25.774,26.069,111894,0
2009-08-05,26.139,26.532,25.262,25.833,205287,0
2009-08-06,25.991,26.768,25.352,26.688,98628,0
2009-08-07,26.994,27.397,26.276,26.934,83041,0
2009-08-10,26.728,27.28,25.116,26.66,90100,0
2009-08-11,26.561,26.561,26.039,26.039,72349,0
2009-08-12,26.049,26.738,25.981,26.433,121046,0
2009-08-13,26.463,26.748,25.794,26.591,73935,0
2009-08-14,26.571,27.113,25.833,26.149,84981,0
2009-08-17,25.745,26.877,25.745,26.405,40824,0
2009-08-18,26.581,27.663,25.499,27.339,121666,0
2009-08-19,27.004,27.653,26.974,27.556,107081,0
2009-08-20,27.427,28.44,26.944,28.352,120984,0
2009-08-21,28.608,29.011,27.919,28.578,129101,0
2009-08-24,28.676,28.854,27.988,28.696,86079,0
2009-08-25,28.715,29.129,27.869,28.007,52930,0
2009-08-26,27.929,28.223,27.653,27.938,75018,0
2009-08-27,27.604,27.889,26.768,27.869,75943,0
2009-08-28,27.958,27.958,27.456,27.663,38629,0
2009-08-31,27.546,27.762,26.944,27.476,51631,0
2009-09-01,27.27,28.194,26.315,26.915,56309,0
2009-09-02,27.722,27.722,26.139,26.502,43453,0
2009-09-03,26.679,26.679,25.951,26.168,40337,0
2009-09-04,26.119,26.65,25.853,26.315,59449,0
2009-09-08,26.768,26.994,26.305,26.502,27618,0
2009-09-09,26.472,26.924,26.187,26.808,62923,0
2009-09-10,26.708,26.708,26.059,26.296,26705,0
2009-09-11,26.247,26.708,26.227,26.365,43104,0
2009-09-14,26.089,26.738,26.089,26.611,31558,0
2009-09-15,26.492,27.004,25.912,26.375,21908,0
2009-09-16,26.345,26.984,25.646,26.532,56616,0
2009-09-17,26.581,27.565,26.581,26.994,34203,0
2009-09-18,27.122,27.131,26.65,26.924,65612,0
2009-09-21,26.66,27.397,25.686,26.718,49359,0
2009-09-22,26.934,27.014,26.197,26.688,38057,0
2009-09-23,26.798,27.064,26.079,26.827,41486,0
2009-09-24,26.994,27.044,26.492,26.768,31695,0
2009-09-25,26.896,27.436,26.561,27.171,64228,0
2009-09-28,27.25,28.086,27.25,27.683,33555,0
2009-09-29,27.613,27.889,27.113,27.446,42912,0
2009-09-30,27.546,27.702,26.611,26.847,126929,0
2009-10-01,23.246,23.246,20.334,22.163,889701,0
2009-10-02,22.086,23.089,21.781,21.997,353947,0
2009-10-05,21.997,22.469,21.897,22.429,183273,0
2009-10-06,22.606,23.532,22.459,23.532,233942,0
2009-10-07,23.472,23.571,22.784,23.226,123263,0
2009-10-08,23.432,23.482,23.06,23.108,67497,0
2009-10-09,23.206,23.601,22.665,23.551,126287,0
2009-10-12,23.414,24.21,22.901,23.581,42916,0
2009-10-13,23.482,23.698,22.774,23.432,91982,0
2009-10-14,23.452,24.78,23.01,24.614,165569,0
2009-10-15,24.457,25.352,23.787,25.106,139530,0
2009-10-16,24.977,25.912,24.79,25.735,98924,0
2009-10-19,25.676,26.542,25.194,26.217,146090,0
2009-10-20,26.315,26.502,25.223,25.518,74110,0
2009-10-21,25.538,25.961,25.016,25.046,77642,0
2009-10-22,25.096,26.65,24.673,25.479,57265,0
2009-10-23,25.617,25.617,24.79,25.006,53525,0
2009-10-26,24.899,25.44,24.594,24.604,48408,0
2009-10-27,24.78,25.381,24.594,24.604,42936,0
2009-10-28,24.643,24.85,23.698,23.718,54627,0
2009-10-29,23.974,24.584,23.974,24.397,103614,0
2009-10-30,24.181,24.703,23.954,24.348,68815,0
2009-11-02,24.594,24.889,24.21,24.879,74497,0
2009-11-03,24.653,24.929,24.318,24.584,44224,0
2009-11-04,24.693,24.83,24.063,24.288,34238,0
2009-11-05,24.643,25.252,24.476,25.164,32380,0
2009-11-06,25.066,25.223,24.191,24.544,56419,0
2009-11-09,24.673,24.78,24.259,24.367,59504,0
2009-11-10,24.191,24.25,23.944,23.994,36555,0
2009-11-11,24.23,24.318,24.004,24.151,21392,0
2009-11-12,24.043,24.328,23.807,24.171,44025,0
2009-11-13,24.161,24.447,23.944,24.102,99328,0
2009-11-16,24.367,25.863,24.367,25.42,33190,0
2009-11-17,25.352,25.41,25.194,25.213,13087,0
2009-11-18,25.292,25.292,24.76,25.272,19141,0
2009-11-19,25.036,25.036,23.522,24.053,69533,0
2009-11-20,23.875,24.21,23.63,23.698,38718,0
2009-11-23,23.944,24.348,23.944,24.25,49645,0
2009-11-24,23.276,24.318,23.256,24.053,30467,0
2009-11-25,24.033,24.348,23.728,24.23,48272,0
2009-11-27,23.492,24.348,23.492,23.856,24661,0
2009-11-30,23.856,24.486,23.482,24.466,52182,0
2009-12-01,24.703,25.568,24.544,25.362,33813,0
2009-12-02,25.39,26.335,25.184,26.158,43724,0
2009-12-03,26.305,26.335,24.948,24.968,47471,0
2009-12-04,25.459,25.833,25.106,25.833,53435,0
2009-12-07,25.804,26.405,25.804,26.296,21004,0
2009-12-08,26.089,26.335,25.597,25.617,17371,0
2009-12-09,25.617,26.187,24.713,26.011,28536,0
2009-12-10,26.011,26.011,24.81,24.81,104972,0
2009-12-11,24.987,25.116,24.121,25.066,27474,0
2009-12-14,25.262,25.873,24.77,25.813,24279,0
2009-12-15,24.968,26.601,24.968,26.217,45618,0
2009-12-16,26.305,26.984,25.991,26.079,31551,0
2009-12-17,25.873,26.039,25.252,25.518,13860,0
2009-12-18,25.518,25.676,24.86,24.987,83076,0
2009-12-21,25.194,25.607,24.82,25.282,59179,0
2009-12-22,25.479,25.479,24.574,25.145,19174,0
2009-12-23,25.322,25.489,25.046,25.332,22590,0
2009-12-24,25.479,25.479,24.977,25.145,2862,0
2009-12-28,25.252,25.578,24.84,25.568,14079,0
2009-12-29,25.578,26.001,25.086,25.745,20533,0
2009-12-30,25.676,26.827,25.676,26.395,48378,0
2009-12-31,26.413,26.847,26.139,26.217,28297,0
2010-01-04,26.522,27.919,26.266,27.33,43197,0
2010-01-05,27.22,27.24,25.951,26.217,28606,0
2010-01-06,26.119,26.266,25.42,25.45,43696,0
2010-01-07,25.558,26.808,25.44,26.433,48964,0
2010-01-08,26.286,26.492,25.961,25.981,9790,0
2010-01-11,26.158,26.197,25.765,25.873,10245,0
2010-01-12,25.765,25.991,25.518,25.804,16081,0
2010-01-13,26.561,26.698,25.833,26.365,23363,0
2010-01-14,27.536,27.929,26.385,26.542,31251,0
2010-01-15,26.669,26.788,25.42,25.883,34884,0
2010-01-19,26.001,27.506,26.001,27.31,29446,0
2010-01-20,27.074,27.122,26.011,26.443,43765,0
2010-01-21,26.915,26.915,25.981,26.149,34625,0
2010-01-22,26.207,26.738,25.735,25.941,13040,0
2010-01-25,26.049,26.688,25.656,26.395,28574,0
2010-01-26,26.247,26.256,25.096,25.116,25719,0
2010-01-27,24.948,26.069,24.948,26.069,18091,0
2010-01-28,26.149,26.149,24.387,25.272,23966,0
2010-01-29,25.322,25.676,24.82,25.528,22870,0
2010-02-01,25.637,25.637,25.126,25.342,20659,0
2010-02-02,25.066,25.893,24.82,25.479,33941,0
2010-02-03,25.322,26.355,25.322,25.568,28231,0
2010-02-04,25.568,26.305,24.879,24.919,41584,0
2010-02-05,25.036,26.335,24.899,26.129,23096,0
2010-02-08,26.049,26.049,24.703,24.703,21801,0
2010-02-09,24.987,25.765,24.723,25.617,19259,0
2010-02-10,25.469,25.489,24.86,25.44,24764,0
2010-02-11,25.302,25.705,24.977,25.381,37589,0
2010-02-12,25.126,25.637,24.348,24.633,39239,0
2010-02-16,24.604,25.4,24.514,25.381,19329,0
2010-02-17,25.459,26.217,25.459,26.177,15917,0
2010-02-18,26.227,26.679,26.149,26.413,12366,0
2010-02-19,26.375,26.728,26.296,26.561,17343,0
2010-02-22,26.197,26.778,26.197,26.611,23592,0
2010-02-23,26.679,26.808,26.355,26.561,51033,0
2010-02-24,26.857,26.944,26.561,26.778,33519,0
2010-02-25,26.561,26.65,26.237,26.395,30060,0
2010-02-26,26.463,26.463,25.843,26.168,21878,0
2010-03-01,27.171,27.387,26.286,26.561,34184,0
2010-03-02,26.778,26.778,26.266,26.413,16441,0
2010-03-03,26.532,26.718,26.079,26.089,26351,0
2010-03-04,26.818,26.818,26.237,26.345,5985,0
2010-03-05,26.413,26.954,26.049,26.887,37386,0
2010-03-08,27.054,27.456,26.601,26.669,25376,0
2010-03-09,26.522,27.742,26.335,27.546,15431,0
2010-03-10,27.466,27.978,27.151,27.821,17474,0
2010-03-11,27.613,28.401,27.417,28.401,14906,0
2010-03-12,28.057,28.411,27.427,27.476,26265,0
2010-03-15,27.526,27.526,26.296,26.974,10604,0
2010-03-16,27.054,27.446,26.315,27.28,39585,0
2010-03-17,28.057,28.057,27.348,27.565,16978,0
2010-03-18,22.429,22.725,19.38,22.203,1297254,0
2010-03-19,22.133,22.519,21.21,22.123,191364,0
2010-03-22,21.888,21.897,21.23,21.761,74616,0
2010-03-23,21.701,22.459,21.642,22.459,56536,0
2010-03-24,22.323,22.735,21.977,22.645,88683,0
2010-03-25,22.755,22.824,22.469,22.578,57641,0
2010-03-26,22.578,22.824,22.293,22.745,110418,0
2010-03-29,22.705,22.764,22.449,22.705,76654,0
2010-03-30,22.794,22.951,22.586,22.774,91060,0
2010-03-31,22.645,22.961,22.489,22.548,62875,0
2010-04-01,22.725,23.286,22.548,23.02,55905,0
2010-04-05,23.02,23.422,22.852,23.345,103233,0
2010-04-06,21.957,23.216,21.957,23.167,117078,0
2010-04-07,23.089,23.512,22.911,23.286,36272,0
2010-04-08,23.197,23.669,22.283,23.61,53682,0
2010-04-09,23.61,23.787,23.079,23.649,36498,0
2010-04-12,23.807,23.954,23.522,23.679,39486,0
2010-04-13,23.669,23.768,23.345,23.768,25326,0
2010-04-14,23.787,23.954,23.512,23.944,21828,0
2010-04-15,23.905,23.905,23.61,23.837,41835,0
2010-04-16,23.847,24.033,23.394,23.817,32510,0
2010-04-19,23.659,23.688,22.921,23.118,23226,0
2010-04-20,23.276,23.856,22.981,23.817,39277,0
2010-04-21,23.768,23.768,23.118,23.404,32844,0
2010-04-22,23.128,23.865,22.578,23.581,51847,0
2010-04-23,23.817,23.964,23.512,23.885,19831,0
2010-04-26,23.758,23.964,23.659,23.698,28074,0
2010-04-27,23.649,23.856,22.99,23.089,61667,0
2010-04-28,23.148,23.601,22.862,23.502,33713,0
2010-04-29,23.728,23.915,23.296,23.895,64626,0
2010-04-30,23.827,23.847,22.842,22.852,40588,0
2010-05-03,22.951,23.659,22.419,23.581,37578,0
2010-05-04,23.305,23.305,22.568,22.804,33178,0
2010-05-05,22.971,23.06,22.163,22.399,30012,0
2010-05-06,22.626,22.626,21.377,21.771,36480,0
2010-05-07,21.791,22.911,21.071,21.603,43954,0
2010-05-10,22.303,22.655,21.406,22.568,41763,0
2010-05-11,22.399,23.601,22.399,23.432,37296,0
2010-05-12,23.432,23.875,23.206,23.847,55524,0
2010-05-13,23.708,24.633,23.591,23.837,40016,0
2010-05-14,23.61,23.875,22.233,23.787,45290,0
2010-05-17,23.994,23.994,22.379,23.098,61542,0
2010-05-18,23.414,23.895,23.216,23.551,44470,0
2010-05-19,23.472,23.856,22.971,23.236,37830,0
2010-05-20,22.745,23.422,21.652,21.652,65740,0
2010-05-21,21.318,22.047,20.964,21.849,111371,0
2010-05-24,21.997,22.439,21.711,22.007,79407,0
2010-05-25,21.456,22.529,21.446,22.489,152944,0
2010-05-26,22.233,22.578,21.555,21.888,56664,0
2010-05-27,22.273,22.931,21.495,22.794,54611,0
2010-05-28,22.655,23.118,21.82,21.859,126982,0
2010-06-01,21.623,22.862,21.574,22.193,77830,0
2010-06-02,22.429,23.108,22.143,23.01,42534,0
2010-06-03,22.872,23.718,22.872,23.089,22440,0
2010-06-04,22.596,22.695,21.515,21.927,86722,0
2010-06-07,21.967,22.705,21.525,21.525,138928,0
2010-06-08,21.681,22.017,20.728,21.004,27252,0
2010-06-09,21.259,21.377,20.304,20.492,33462,0
2010-06-10,20.875,22.303,20.875,22.057,175732,0
2010-06-11,21.82,22.814,21.791,22.626,36264,0
2010-06-14,22.626,22.626,21.868,22.047,51321,0
2010-06-15,22.273,22.626,21.937,22.548,39600,0
2010-06-16,22.283,22.568,21.967,21.997,41387,0
2010-06-17,22.243,22.243,21.465,21.495,44627,0
2010-06-18,21.662,22.303,21.662,22.067,64180,0
2010-06-21,22.419,22.616,21.937,22.313,54700,0
2010-06-22,22.459,22.459,20.128,20.206,62010,0
2010-06-23,20.138,20.55,19.696,20.433,62556,0
2010-06-24,20.236,20.669,19.676,19.696,51955,0
2010-06-25,19.842,21.642,19.489,21.071,463414,0
2010-06-28,20.845,21.22,20.797,20.815,46429,0
2010-06-29,20.629,20.855,19.951,20.118,47947,0
2010-06-30,19.822,19.941,18.495,18.523,122275,0
2010-07-01,18.583,19.214,17.531,17.805,105370,0
2010-07-02,17.992,17.992,17.069,17.511,59937,0
2010-07-06,17.895,17.934,17.265,17.609,76429,0
2010-07-07,17.511,20.138,17.511,20.019,121934,0
2010-07-08,20.276,20.276,18.672,19.094,54685,0
2010-07-09,19.114,19.233,18.111,19.214,26112,0
2010-07-12,19.194,19.566,18.958,18.997,37302,0
2010-07-13,19.33,19.507,19.164,19.38,91439,0
2010-07-14,19.242,19.517,19.104,19.37,32727,0
2010-07-15,19.34,19.37,18.751,19.204,21910,0
2010-07-16,18.997,18.997,18.199,18.219,50429,0
2010-07-19,18.248,18.613,18.012,18.475,53882,0
2010-07-20,18.189,18.751,17.895,18.662,36082,0
2010-07-21,18.848,19.154,18.091,18.131,26747,0
2010-07-22,18.455,19.124,17.835,19.045,36360,0
2010-07-23,18.908,19.666,18.789,19.29,66286,0
2010-07-26,19.517,19.676,19.28,19.536,43939,0
2010-07-27,19.666,19.912,19.164,19.174,34144,0
2010-07-28,19.074,19.094,18.416,18.485,22197,0
2010-07-29,18.533,19.064,18.357,18.848,43753,0
2010-07-30,18.514,19.094,18.268,18.908,13655,0
2010-08-02,19.28,19.43,18.858,19.35,22745,0
2010-08-03,17.649,19.38,17.649,18.741,27747,0
2010-08-04,18.809,19.035,18.377,18.918,28273,0
2010-08-05,18.711,18.829,17.796,18.248,46884,0
2010-08-06,17.915,18.229,17.324,18.209,69927,0
2010-08-09,18.397,18.819,18.032,18.682,39139,0
2010-08-10,18.397,18.446,17.786,17.885,24446,0
2010-08-11,17.462,17.983,16.655,16.733,50871,0
2010-08-12,16.587,16.615,16.015,16.045,47863,0
2010-08-13,15.986,16.713,15.809,16.507,112464,0
2010-08-16,16.379,16.989,16.379,16.89,38835,0
2010-08-17,17.088,17.107,16.607,16.969,33401,0
2010-08-18,16.92,16.93,16.655,16.713,28697,0
2010-08-19,16.597,16.833,15.74,16.271,37599,0
2010-08-20,16.153,16.645,16.075,16.124,45821,0
2010-08-23,16.212,16.241,15.16,15.228,25330,0
2010-08-24,15.042,15.406,14.736,15.179,59562,0
2010-08-25,15.091,16.803,15.091,16.713,43075,0
2010-08-26,16.713,16.823,16.271,16.517,34402,0
2010-08-27,16.763,16.823,16.094,16.527,20379,0
2010-08-30,16.477,16.635,15.809,15.868,39287,0
2010-08-31,15.554,16.094,15.544,15.642,43761,0
2010-09-01,15.848,15.976,15.544,15.927,60406,0
2010-09-02,16.035,16.607,15.966,16.557,17245,0
2010-09-03,16.527,16.843,16.163,16.823,21617,0
2010-09-07,16.743,17.333,16.664,16.93,31717,0
2010-09-08,16.96,17.353,16.655,16.674,20063,0
2010-09-09,16.94,17.059,16.133,16.281,22264,0
2010-09-10,16.389,16.615,15.73,16.467,89761,0
2010-09-13,16.231,17.531,16.231,17.275,70136,0
2010-09-14,16.979,17.156,16.684,16.969,39520,0
2010-09-15,16.9,17.599,16.655,17.088,60923,0
2010-09-16,16.723,17.343,16.674,17.107,86623,0
2010-09-17,17.315,17.412,16.085,16.684,94707,0
2010-09-20,16.674,17.668,16.547,17.481,144806,0
2010-09-21,17.363,17.363,16.833,16.843,15003,0
2010-09-22,16.723,16.763,16.261,16.399,20513,0
2010-09-23,16.271,16.497,16.015,16.045,29612,0
2010-09-24,16.311,17.206,16.124,16.823,20223,0
2010-09-27,16.872,16.96,16.389,16.477,20018,0
2010-09-28,16.567,16.843,16.36,16.793,8853,0
2010-09-29,16.684,17.295,16.537,17.059,27568,0
2010-09-30,17.088,17.992,17.088,17.756,50346,0
2010-10-01,17.954,17.954,17.393,17.619,26603,0
2010-10-04,17.511,17.619,17.127,17.146,28943,0
2010-10-05,17.412,18.258,17.412,18.171,33299,0
2010-10-06,18.171,18.347,17.924,18.181,29513,0
2010-10-07,18.397,18.446,17.973,18.297,21993,0
2010-10-08,18.022,19.025,18.022,18.898,16126,0
2010-10-11,18.819,19.536,18.809,19.507,17673,0
2010-10-12,19.38,19.44,19.084,19.35,7941,0
2010-10-13,19.41,20.403,19.074,20.334,22349,0
2010-10-14,20.246,20.522,20.108,20.344,30308,0
2010-10-15,20.688,21.101,20.512,20.609,39689,0
2010-10-18,20.728,20.875,20.512,20.778,19489,0
2010-10-19,20.364,20.748,20,20.187,23394,0
2010-10-20,20.266,20.522,19.676,19.696,92741,0
2010-10-21,19.812,20.019,18.623,18.848,19199,0
2010-10-22,18.987,19.224,18.751,19.154,10088,0
2010-10-25,19.144,19.97,19.144,19.656,21662,0
2010-10-26,19.586,19.666,19.29,19.586,13683,0
2010-10-27,19.43,19.43,18.938,19.104,27113,0
2010-10-28,19.37,19.37,18.514,18.533,19596,0
2010-10-29,18.504,18.573,18.141,18.347,25193,0
2010-11-01,18.278,18.446,17.718,18.397,30338,0
2010-11-02,18.692,20.334,18.692,20.314,35414,0
2010-11-03,20.442,20.974,19.706,20.118,18610,0
2010-11-04,20.57,21.249,20.138,21.19,38856,0
2010-11-05,21.249,21.259,20.788,20.825,8499,0
2010-11-08,20.688,21.396,20.688,21.081,27693,0
2010-11-09,21.19,21.19,20.284,20.413,13005,0
2010-11-10,20.649,20.649,20.373,20.413,24879,0
2010-11-11,20.118,20.502,20.038,20.344,60707,0
2010-11-12,20.078,20.078,19.134,19.194,26977,0
2010-11-15,19.28,20.038,19.28,19.724,15450,0
2010-11-16,19.47,19.782,19.38,19.646,17826,0
2010-11-17,19.676,19.852,19.252,19.42,6415,0
2010-11-18,19.724,19.99,19.36,19.626,35544,0
2010-11-19,19.646,20.187,19.616,19.666,21896,0
2010-11-22,19.507,19.902,19.29,19.536,7998,0
2010-11-23,19.224,20.294,19.224,20.098,24817,0
2010-11-24,20.344,21.367,20.344,21.249,17988,0
2010-11-26,20.905,21.249,20.905,21.101,3997,0
2010-11-29,20.914,21.555,20.778,21.505,14009,0
2010-11-30,21.17,21.888,20.875,21.741,75455,0
2010-12-01,22.017,22.37,21.545,21.691,43886,0
2010-12-02,21.771,21.811,21.545,21.751,6263,0
2010-12-03,21.681,21.741,21.141,21.475,71767,0
2010-12-06,21.357,21.947,21.18,21.859,8370,0
2010-12-07,22.106,22.223,21.475,22.057,30102,0
2010-12-08,22.193,22.263,21.721,21.721,16408,0
2010-12-09,21.937,21.937,21.299,21.525,23950,0
2010-12-10,21.525,22.379,21.269,22.133,20598,0
2010-12-13,22.123,22.273,21.681,21.897,10257,0
2010-12-14,22.076,22.086,21.691,21.917,19164,0
2010-12-15,22.409,22.439,21.771,22.183,29214,0
2010-12-16,22.193,22.951,22.183,22.745,16553,0
2010-12-17,22.745,24.496,22.509,23.787,58819,0
2010-12-20,24.043,24.043,21.642,23.177,39459,0
2010-12-21,23.394,24.298,22.695,23.187,33708,0
2010-12-22,23.157,24.014,22.961,23.649,51991,0
2010-12-23,24.544,24.604,23.364,23.452,19358,0
2010-12-27,23.452,24.397,23.452,24.121,46551,0
2010-12-28,23.708,23.964,23.472,23.502,14346,0
2010-12-29,23.364,23.847,23.364,23.404,12584,0
2010-12-30,23.414,23.925,23.364,23.374,15633,0
2010-12-31,23.384,23.532,22.961,23.128,30936,0
2011-01-03,23.05,23.414,22.685,23.157,15022,0
2011-01-04,23.305,23.305,22.755,22.872,18083,0
2011-01-05,22.911,23.03,22.764,22.911,33700,0
2011-01-06,22.833,22.833,22.539,22.745,27619,0
2011-01-07,22.685,22.735,22.323,22.735,12797,0
2011-01-10,22.558,22.961,22.499,22.824,19634,0
2011-01-11,22.901,23.01,22.784,22.971,8106,0
2011-01-12,23.266,23.679,23.138,23.502,20718,0
2011-01-13,23.659,24.8,23.384,24.673,27108,0
2011-01-14,24.663,25.637,24.663,25.223,29721,0
2011-01-18,25.076,25.43,24.544,24.614,43959,0
2011-01-19,24.663,24.663,23.512,23.591,57437,0
2011-01-20,23.374,23.778,23.187,23.414,39787,0
2011-01-21,23.61,23.944,23.571,23.738,26532,0
2011-01-24,23.768,24.063,23.414,23.935,44442,0
2011-01-25,23.827,24.092,23.561,23.895,17302,0
2011-01-26,23.601,25.666,23.601,25.262,25547,0
2011-01-27,25.272,25.725,24.987,25.272,25528,0
2011-01-28,25.272,25.272,24.22,24.447,26368,0
2011-01-31,24.554,24.554,23.797,23.885,28869,0
2011-02-01,24.023,25.194,23.994,25.155,11036,0
2011-02-02,24.987,25.026,23.768,23.994,8741,0
2011-02-03,23.915,23.915,23.286,23.581,12339,0
2011-02-04,23.452,23.502,22.449,22.745,22430,0
2011-02-07,22.745,22.892,21.868,22.842,99136,0
2011-02-08,22.764,23.03,22.123,23.03,20929,0
2011-02-09,22.833,23.335,22.578,23.157,23413,0
2011-02-10,23.069,23.414,22.814,23.098,19950,0
2011-02-11,22.961,23.108,22.833,23.089,20546,0
2011-02-14,22.981,23.256,22.273,23,16956,0
2011-02-15,22.981,23.758,22.981,23.728,16261,0
2011-02-16,23.935,24.879,23.768,24.544,37636,0
2011-02-18,24.8,25.509,24.79,25.204,49326,0
2011-02-22,24.348,25.126,24.201,24.84,29335,0
2011-02-23,24.929,24.929,24.387,24.703,14828,0
2011-02-24,24.83,24.948,23.61,24.948,30438,0
2011-02-25,24.417,25.44,24.417,25.352,19770,0
2011-02-28,25.155,25.597,24.889,25.518,27051,0
2011-03-01,25.528,25.666,24.486,24.564,10063,0
2011-03-02,24.554,24.554,23.974,24.407,14051,0
2011-03-03,24.466,24.78,24.348,24.77,15142,0
2011-03-04,22.578,25.016,22.578,24.427,35146,0
2011-03-07,24.496,24.496,22.842,22.862,27209,0
2011-03-08,22.784,24.043,22.784,23.856,21632,0
2011-03-09,23.837,24.417,23.718,24.014,31647,0
2011-03-10,23.649,23.807,23.296,23.315,26220,0
2011-03-11,23.315,23.541,23.06,23.482,17604,0
2011-03-14,23.128,23.532,23.128,23.432,12563,0
2011-03-15,22.941,23.778,22.675,23.276,27036,0
2011-03-16,23.177,23.885,22.892,22.892,44149,0
2011-03-17,23.02,24.367,23.02,23.827,31075,0
2011-03-18,24.023,24.514,23.797,24.457,62640,0
2011-03-21,24.584,25.135,24.191,24.996,45129,0
2011-03-22,24.673,25.342,24.604,25.204,19684,0
2011-03-23,24.77,25.843,24.77,25.765,11757,0
2011-03-24,25.873,26.405,25.823,26.286,22455,0
2011-03-25,26.266,26.974,26.266,26.276,22003,0
2011-03-28,26.187,26.896,26.031,26.887,21882,0
2011-03-29,26.808,27.26,26.698,27.23,26184,0
2011-03-30,27.348,28.411,27.348,28.322,17856,0
2011-03-31,28.578,28.814,27.752,28.362,33970,0
2011-04-01,28.421,29.188,27.929,27.948,49262,0
2011-04-04,28.185,28.922,28.185,28.372,35815,0
2011-04-05,28.194,29.139,28.194,28.382,38696,0
2011-04-06,27.831,27.831,25.991,26.011,122340,0
2011-04-07,25.332,26.708,24.84,25.893,62182,0
2011-04-08,26.168,26.168,24.929,25.026,37943,0
2011-04-11,25.126,25.362,24.8,25.016,36151,0
2011-04-12,25.066,25.066,24.476,24.476,9898,0
2011-04-13,24.8,24.8,23.748,23.827,44097,0
2011-04-14,23.63,24.447,23.63,24.437,13691,0
2011-04-15,24.407,25.096,24.063,25.026,35844,0
2011-04-18,24.544,24.939,24.377,24.78,32935,0
2011-04-19,24.879,24.879,24.348,24.584,39295,0
2011-04-20,25.066,25.106,24.713,25.056,11793,0
2011-04-21,25.046,25.312,24.574,24.939,12853,0
2011-04-25,24.75,25.252,24.623,25.164,42583,0
2011-04-26,25.213,25.44,24.996,25.116,22472,0
2011-04-27,25.056,25.695,24.899,25.695,19152,0
2011-04-28,27.131,29.315,26.994,27.2,47646,0
2011-04-29,27.33,28.007,26.924,27.988,30047,0
2011-05-02,28.489,29.099,27.074,27.103,40988,0
2011-05-03,27.103,27.633,26.433,26.482,33593,0
2011-05-04,26.857,27.712,26.375,27.19,60808,0
2011-05-05,27.613,28.332,27.19,27.23,66181,0
2011-05-06,28.116,28.165,26.818,26.896,31199,0
2011-05-09,26.934,26.934,26.227,26.502,40014,0
2011-05-10,26.924,27.417,25.352,27.27,45023,0
2011-05-11,27.536,27.536,25.755,25.813,38923,0
2011-05-12,25.656,26.532,25.332,26.177,18999,0
2011-05-13,26.405,26.405,25.479,25.656,24286,0
2011-05-16,25.459,25.588,25.145,25.164,60717,0
2011-05-17,25.282,25.282,24.466,24.673,26173,0
2011-05-18,24.8,25.204,24.161,25.184,85731,0
2011-05-19,25.4,25.459,24.594,24.86,70202,0
2011-05-20,24.919,25.479,24.564,24.977,67583,0
2011-05-23,24.397,25.489,24.397,25.194,26421,0
2011-05-24,25.39,25.991,25.194,25.893,36847,0
2011-05-25,25.774,26.482,25.45,26.099,23860,0
2011-05-26,26.039,26.847,26.011,26.778,19584,0
2011-05-27,26.788,26.827,26.512,26.631,62504,0
2011-05-31,27.171,27.604,26.905,27.546,71838,0
2011-06-01,27.692,27.692,26.375,26.463,43639,0
2011-06-02,26.463,27.141,25.902,27.024,18262,0
2011-06-03,26.492,26.798,25.873,26.571,31380,0
2011-06-06,26.492,26.65,26.325,26.453,30109,0
2011-06-07,26.708,26.994,26.641,26.758,35794,0
2011-06-08,26.571,27.25,26.482,26.867,51664,0
2011-06-09,27.074,28.362,26.867,28.165,48342,0
2011-06-10,27.841,28.067,27.456,27.516,56590,0
2011-06-13,27.633,27.633,26.768,26.808,50947,0
2011-06-14,27.161,27.673,27.074,27.21,33114,0
2011-06-15,27.054,27.24,26.571,26.601,45266,0
2011-06-16,26.621,27.978,26.621,27.141,43539,0
2011-06-17,27.367,27.367,26.669,27.131,69192,0
2011-06-20,27.054,27.919,26.915,27.446,18169,0
2011-06-21,27.556,27.978,26.964,27.673,34152,0
2011-06-22,27.397,27.781,26.276,26.325,51580,0
2011-06-23,26.021,26.089,25.489,25.951,25445,0
2011-06-24,25.813,26.039,25.006,25.174,140505,0
2011-06-27,25.056,25.902,25.056,25.843,20581,0
2011-06-28,25.666,26.532,25.518,26.502,66131,0
2011-06-29,26.413,27.074,26.413,26.601,17201,0
2011-06-30,26.748,26.896,26.168,26.65,23007,0
2011-07-01,26.679,27.683,26.561,27.536,34937,0
2011-07-05,27.585,27.722,26.964,27.643,28616,0
2011-07-06,27.556,28.145,27.516,27.968,20289,0
2011-07-07,28.194,28.981,27.997,28.883,18918,0
2011-07-08,28.194,29.315,27.958,28.745,21953,0
2011-07-11,28.322,28.559,28.106,28.313,13125,0
2011-07-12,28.096,29.04,28.096,28.233,13647,0
2011-07-13,28.411,28.411,26.827,27.33,37848,0
2011-07-14,27.26,27.633,26.808,27.151,32615,0
2011-07-15,27.19,27.23,26.365,26.688,40533,0
2011-07-18,26.463,26.748,26.119,26.247,20204,0
2011-07-19,26.718,28.549,26.718,28.273,48960,0
2011-07-20,28.372,28.725,27.663,28.165,55441,0
2011-07-21,28.263,28.656,27.466,28.135,37276,0
2011-07-22,28.185,28.44,27.879,27.938,15802,0
2011-07-25,27.436,27.889,26.867,27.23,91263,0
2011-07-26,26.944,27.3,26.512,26.621,33450,0
2011-07-27,26.512,26.532,24.594,26.187,35629,0
2011-07-28,26.099,27.486,26.099,27.151,24743,0
2011-07-29,26.728,27.024,25.489,26.443,30378,0
2011-08-01,26.798,28.165,26.463,27.791,38555,0
2011-08-02,27.585,27.841,26.463,26.472,51067,0
2011-08-03,26.542,26.669,25.991,26.601,46254,0
2011-08-04,26.139,26.65,25.853,25.961,78454,0
2011-08-05,26.345,27.367,25.863,26.728,54499,0
2011-08-08,26.021,26.905,24.723,24.723,82640,0
2011-08-09,24.968,26.492,24.703,25.646,136886,0
2011-08-10,25.223,25.42,23.256,23.414,132578,0
2011-08-11,23.256,24.328,22.824,23.768,95899,0
2011-08-12,24.004,24.004,22.705,23.148,38865,0
2011-08-15,23.432,25.568,23.432,25.518,80348,0
2011-08-16,25.243,25.873,24.544,25.548,49721,0
2011-08-17,25.843,26.129,25.4,25.765,38807,0
2011-08-18,24.87,25.548,22.645,23.414,74976,0
2011-08-19,23.108,23.404,22.203,22.774,86831,0
2011-08-22,23.532,23.532,22.36,22.558,82007,0
2011-08-23,22.725,23.236,22.263,22.882,89999,0
2011-08-24,22.814,23.246,22.735,23.118,58345,0
2011-08-25,23.216,23.669,22.419,22.489,87851,0
2011-08-26,22.067,22.794,22.047,22.529,94137,0
2011-08-29,22.872,23.482,22.824,23.414,52007,0
2011-08-30,22.99,23.748,22.99,23.462,79026,0
2011-08-31,23.698,23.994,23.04,23.177,73718,0
2011-09-01,24.328,24.328,22.794,22.872,53717,0
2011-09-02,22.655,22.951,21.662,21.731,41741,0
2011-09-06,20.216,22.971,20.206,21.327,53394,0
2011-09-07,21.761,21.82,21.269,21.691,88663,0
2011-09-08,21.446,21.701,21.308,21.465,34911,0
2011-09-09,21.18,21.377,20.048,20.403,32963,0
2011-09-12,19.154,20.364,19.154,20.187,51029,0
2011-09-13,20.304,20.403,19.842,20.138,51887,0
2011-09-14,20.393,20.698,19.882,20.276,26532,0
2011-09-15,20.403,20.728,20.196,20.629,64807,0
2011-09-16,20.797,21.259,20.433,21.259,74994,0
2011-09-19,20.462,21.387,20.462,21.091,25625,0
2011-09-20,21.269,21.761,20.512,20.512,45698,0
2011-09-21,20.54,21.081,20.038,20.128,31024,0
2011-09-22,20.038,20.433,19.34,19.744,49228,0
2011-09-23,20.177,20.294,19.744,20.029,34078,0
2011-09-26,20.196,21.023,19.696,20.669,16817,0
2011-09-27,21.21,21.82,19.773,21.2,26423,0
2011-09-28,21.2,21.367,19.97,20.038,44173,0
2011-09-29,20.599,20.855,19.832,20.855,20875,0
2011-09-30,20.393,20.492,19.676,19.686,37753,0
2011-10-03,19.676,19.724,18.533,18.533,70118,0
2011-10-04,18.455,20.845,18.455,20.354,53255,0
2011-10-05,20.383,20.433,19.44,19.626,24350,0
2011-10-06,19.636,20.276,19.224,20.246,54193,0
2011-10-07,20.334,20.364,19.134,19.262,46643,0
2011-10-10,19.734,20.522,19.164,20.492,29828,0
2011-10-11,20.304,20.974,19.724,20.845,24256,0
2011-10-12,20.954,22.067,20.885,21.957,26249,0
2011-10-13,21.623,21.721,20.589,21.545,23500,0
2011-10-14,21.917,22.303,20.994,21.868,16660,0
2011-10-17,21.791,21.791,20.472,20.58,23447,0
2011-10-18,20.304,22.303,20,22.163,35213,0
2011-10-19,22.057,22.439,20.512,21.623,60873,0
2011-10-20,21.347,21.957,20.845,21.555,20801,0
2011-10-21,22.509,22.509,21.456,22.213,33883,0
2011-10-24,22.183,23.63,22.163,23.03,46852,0
2011-10-25,22.735,22.735,21.18,21.259,29123,0
2011-10-26,21.781,23,21.308,22.872,23807,0
2011-10-27,22.419,22.901,20.512,22.449,81970,0
2011-10-28,22.635,22.635,19.912,20.128,43992,0
2011-10-31,19.224,19.696,18.779,19.006,71318,0
2011-11-01,18.189,19.556,17.756,19.094,61614,0
2011-11-02,19.47,19.941,19.084,19.822,41559,0
2011-11-03,20.088,20.266,19.224,20.078,47261,0
2011-11-04,19.792,20.589,19.724,20.532,24044,0
2011-11-07,20.393,20.609,19.951,20.393,54740,0
2011-11-08,20.403,20.442,19.271,19.882,46238,0
2011-11-09,19.35,20.393,19.35,20.118,91298,0
2011-11-10,20.589,21.014,20.304,20.924,33515,0
2011-11-11,20.895,21.997,20.895,21.977,31798,0
2011-11-14,21.426,22.086,21.347,21.555,29312,0
2011-11-15,21.711,21.868,21.249,21.642,47930,0
2011-11-16,21.141,21.505,20.373,20.403,49474,0
2011-11-17,20.462,20.462,19.43,19.724,40835,0
2011-11-18,19.763,20.177,19.616,19.724,28399,0
2011-11-21,19.252,19.566,18.751,18.868,26944,0
2011-11-22,18.878,18.878,17.718,17.747,35588,0
2011-11-23,17.639,17.756,16.793,17.019,42420,0
2011-11-25,16.91,17.069,16.153,16.202,18429,0
2011-11-28,16.615,17.166,16.261,16.93,56540,0
2011-11-29,16.999,17.776,16.93,17.649,40453,0
2011-11-30,18.573,20.088,18.189,20.088,117347,0
2011-12-01,19.932,20.098,19.214,19.233,49862,0
2011-12-02,19.4,19.773,19.074,19.46,35780,0
2011-12-05,19.41,20.108,19.35,19.666,45983,0
2011-12-06,19.35,19.812,19.094,19.606,20112,0
2011-12-07,19.862,19.862,19.4,19.646,27518,0
2011-12-08,19.184,19.507,18.317,18.397,58717,0
2011-12-09,18.455,19.676,18.307,19.546,36840,0
2011-12-12,16.743,19.39,16.743,19.262,45751,0
2011-12-13,18.958,19.41,18.819,19.064,24882,0
2011-12-14,18.878,19.96,18.672,19.872,25690,0
2011-12-15,20.196,20.334,19.715,20.038,34342,0
2011-12-16,20.246,20.472,19.164,19.36,61267,0
2011-12-19,19.36,19.763,19.055,19.134,29494,0
2011-12-20,19.37,20.532,19.36,20.442,48486,0
2011-12-21,20.314,21.111,19.922,21.014,45677,0
2011-12-22,21.111,21.111,20.688,20.758,10861,0
2011-12-23,20.688,20.934,20.138,20.236,62252,0
2011-12-27,20.148,20.148,19.214,19.546,76914,0
2011-12-28,19.46,19.46,19.114,19.252,25135,0
2011-12-29,19.184,19.586,19.006,19.46,33154,0
2011-12-30,19.39,19.596,19.104,19.517,32996,0
2012-01-03,19.882,20.885,19.656,20.502,37989,0
2012-01-04,20.344,20.748,19.98,20.078,57580,0
2012-01-05,19.922,20.502,19.822,20.058,10259,0
2012-01-06,20.019,20.078,19.546,19.842,29430,0
2012-01-09,19.842,20.01,19.666,19.97,29184,0
2012-01-10,20.216,20.393,19.773,19.892,32263,0
2012-01-11,19.782,20.038,19.45,19.792,36072,0
2012-01-12,19.782,19.822,19.233,19.686,36857,0
2012-01-13,19.29,19.497,19.104,19.28,25149,0
2012-01-17,19.517,19.782,19.252,19.31,83346,0
2012-01-18,19.36,20.157,19.174,20.108,64550,0
2012-01-19,20.108,20.216,20.038,20.148,15175,0
2012-01-20,20.068,20.56,20.01,20.462,19553,0
2012-01-23,20.452,20.58,20.304,20.502,8544,0
2012-01-24,20.324,21.111,20.038,21.023,13426,0
2012-01-25,20.924,21.84,20.678,21.642,18178,0
2012-01-26,21.937,21.937,21.289,21.465,20148,0
2012-01-27,21.396,21.545,21.033,21.121,24831,0
2012-01-30,20.698,21.456,20.669,21.436,15584,0
2012-01-31,21.574,21.731,21.259,21.259,14658,0
2012-02-01,21.505,22.539,21.367,22.313,28101,0
2012-02-02,22.243,22.529,21.632,22.529,22849,0
2012-02-03,22.449,23.296,22.449,22.833,30082,0
2012-02-06,22.293,22.99,21.574,21.907,21594,0
2012-02-07,21.711,21.927,21.545,21.888,45130,0
2012-02-08,21.623,21.82,21.367,21.652,21324,0
2012-02-09,21.672,21.741,21.091,21.091,17776,0
2012-02-10,20.805,20.934,20.314,20.373,7317,0
2012-02-13,20.708,20.865,20.157,20.364,19866,0
2012-02-14,20.216,20.304,19.744,20.088,40993,0
2012-02-15,20.098,20.512,19.715,19.862,40301,0
2012-02-16,20.048,27.476,20.048,24.367,69886,0
2012-02-17,24.496,24.663,23.994,24.072,67112,0
2012-02-21,24.102,24.514,24.063,24.25,43461,0
2012-02-22,24.298,24.594,24.023,24.102,41931,0
2012-02-23,24.102,24.731,23.847,24.584,43899,0
2012-02-24,24.86,25.116,24.476,24.594,23755,0
2012-02-27,24.191,24.8,24.191,24.693,85500,0
2012-02-28,24.643,24.84,24.053,24.131,27136,0
2012-02-29,24.279,24.387,23.374,23.422,43710,0
2012-03-01,23.512,23.591,22.725,22.745,27062,0
2012-03-02,22.872,22.882,21.927,22.123,40928,0
2012-03-05,22.223,22.449,21.927,22.163,58159,0
2012-03-06,22.067,22.067,21.574,21.701,34775,0
2012-03-07,21.878,22.37,21.878,22.163,28766,0
2012-03-08,22.409,23.532,21.967,23.354,34579,0
2012-03-09,23.394,23.837,23.197,23.532,19425,0
2012-03-12,23.679,24.171,23.354,23.964,22420,0
2012-03-13,24.259,24.514,23.964,24.427,38071,0
2012-03-14,24.308,24.544,23.748,23.935,23365,0
2012-03-15,24.004,24.171,23.167,23.964,33835,0
2012-03-16,24.053,24.279,23.256,23.522,42814,0
2012-03-19,23.335,24.534,23.325,24.486,30088,0
2012-03-20,24.534,24.564,24.092,24.269,36565,0
2012-03-21,24.043,24.427,24.043,24.24,33473,0
2012-03-22,24.171,24.496,24.141,24.338,22697,0
2012-03-23,24.427,25.194,24.201,25.036,45287,0
2012-03-26,25.302,25.735,25.174,25.578,31447,0
2012-03-27,25.686,25.686,25.016,25.086,31461,0
2012-03-28,25.243,25.528,24.84,24.929,49956,0
2012-03-29,24.83,25.056,24.643,24.8,18245,0
2012-03-30,25.126,25.126,24.81,24.81,30254,0
2012-04-02,24.643,25.066,24.643,24.939,21446,0
2012-04-03,24.929,24.929,23.601,23.905,114199,0
2012-04-04,23.532,24.072,23.167,23.659,64115,0
2012-04-05,23.432,23.748,23.118,23.374,26693,0
2012-04-09,22.814,23.128,22.635,22.892,46491,0
2012-04-10,22.882,22.961,22.263,22.469,26505,0
2012-04-11,22.784,22.784,22.389,22.655,36387,0
2012-04-12,22.626,23.404,22.626,23.03,22108,0
2012-04-13,22.842,22.842,21.907,21.977,23776,0
2012-04-16,22.113,22.419,21.937,22.293,12069,0
2012-04-17,22.578,23.472,22.331,23.187,24428,0
2012-04-18,23.118,23.315,23.118,23.216,27243,0
2012-04-19,23.315,23.581,22.645,23.315,21505,0
2012-04-20,23.895,24.358,23.345,23.895,35514,0
2012-04-23,23.61,23.679,23.128,23.394,30449,0
2012-04-24,23.384,23.817,23.296,23.797,16747,0
2012-04-25,24.201,24.338,23.639,23.925,27110,0
2012-04-26,23.216,23.216,16.133,20.855,161874,0
2012-04-27,20.954,21.071,20.226,20.914,80126,0
2012-04-30,20.914,21.603,20.098,20.118,27580,0
2012-05-01,20.196,20.56,19.38,19.566,37261,0
2012-05-02,19.33,19.754,19.214,19.576,24849,0
2012-05-03,19.45,19.45,18.731,19.233,40053,0
2012-05-04,19.084,19.47,19.084,19.33,28097,0
2012-05-07,19.184,19.773,18.968,19.646,32398,0
2012-05-08,19.44,19.892,19.44,19.696,49496,0
2012-05-09,19.36,19.892,19.31,19.696,30927,0
2012-05-10,19.802,19.882,19.489,19.656,11472,0
2012-05-11,19.566,19.872,19.4,19.606,34372,0
2012-05-14,19.3,19.98,19.3,19.646,25433,0
2012-05-15,19.626,20.038,19.517,19.686,29171,0
2012-05-16,19.715,20.108,19.194,19.616,33777,0
2012-05-17,19.566,19.812,19.47,19.646,23833,0
2012-05-18,19.507,20.038,19.507,19.744,22853,0
2012-05-21,19.744,20,19.025,19.98,18645,0
2012-05-22,19.922,19.922,18.672,18.868,22878,0
2012-05-23,18.731,19.006,18.642,18.868,21198,0
2012-05-24,18.789,18.928,18.199,18.397,26769,0
2012-05-25,18.416,19.526,18.357,19.526,26662,0
2012-05-29,19.754,20.58,19.566,19.706,15774,0
2012-05-30,19.479,19.517,19.144,19.32,23962,0
2012-05-31,19.28,19.28,18.387,18.504,44257,0
2012-06-01,17.718,18.317,17.639,17.865,28853,0
2012-06-04,17.835,18.888,17.462,18.189,63570,0
2012-06-05,18.181,18.181,17.511,17.639,30277,0
2012-06-06,17.728,17.875,17.373,17.845,37847,0
2012-06-07,17.992,17.992,17.462,17.609,34854,0
2012-06-08,17.491,17.845,16.95,17.708,47021,0
2012-06-11,17.954,18.151,17.315,17.333,30447,0
2012-06-12,17.472,17.639,17.275,17.491,26343,0
2012-06-13,17.117,17.117,15.357,15.534,101035,0
2012-06-14,15.376,15.415,14.323,14.471,68154,0
2012-06-15,14.343,14.393,13.606,14.255,218493,0
2012-06-18,14.353,14.579,14.157,14.432,56878,0
2012-06-19,14.432,14.785,14.393,14.579,156789,0
2012-06-20,14.619,14.619,14.166,14.333,37860,0
2012-06-21,14.273,14.413,13.881,13.93,65196,0
2012-06-22,14.087,14.245,13.792,13.881,156039,0
2012-06-25,13.625,13.871,13.625,13.762,57288,0
2012-06-26,13.792,14.008,13.625,13.762,54534,0
2012-06-27,13.742,14.225,13.645,14.028,40070,0
2012-06-28,13.871,14.323,13.812,14.273,47132,0
2012-06-29,14.539,14.669,14.23,14.452,60710,0
2012-07-02,14.539,14.599,14.107,14.481,38245,0
2012-07-03,14.49,14.795,14.442,14.589,26107,0
2012-07-05,14.599,14.785,14.471,14.539,23808,0
2012-07-06,14.432,14.461,14.127,14.313,35166,0
2012-07-09,14.245,14.432,14.048,14.235,40189,0
2012-07-10,14.293,14.403,14.048,14.117,18950,0
2012-07-11,14.107,14.107,13.772,13.812,49396,0
2012-07-12,13.772,14.206,13.192,14.117,279846,0
2012-07-13,14.157,15.071,14.157,14.855,37151,0
2012-07-16,14.885,15.248,14.589,14.766,29682,0
2012-07-17,14.992,14.992,14.649,14.835,18786,0
2012-07-18,14.885,15.198,14.736,15.032,26085,0
2012-07-19,15.032,15.111,14.678,14.716,28785,0
2012-07-20,14.649,14.776,14.432,14.706,49321,0
2012-07-23,14.422,14.972,14.176,14.589,91209,0
2012-07-24,14.529,14.629,14.264,14.422,36194,0
2012-07-25,14.579,14.698,14.461,14.589,30570,0
2012-07-26,14.097,14.855,14.097,14.835,44283,0
2012-07-27,13.556,14.726,13.556,14.452,197425,0
2012-07-30,14.5,14.942,14.432,14.716,35481,0
2012-07-31,14.736,15.469,14.726,15.238,31666,0
2012-08-01,15.347,15.77,14.776,14.885,62498,0
2012-08-02,14.766,15.425,14.736,15.298,37510,0
2012-08-03,15.406,16.389,15.406,16.055,38945,0
2012-08-06,16.124,16.567,15.907,16.055,57024,0
2012-08-07,16.085,16.429,16.025,16.085,37948,0
2012-08-08,15.976,16.635,15.976,16.448,25571,0
2012-08-09,16.477,16.694,16.183,16.202,48938,0
2012-08-10,16.193,16.36,16.193,16.321,33740,0
2012-08-13,16.281,16.507,15.661,15.819,51269,0
2012-08-14,15.868,16.035,15.514,15.671,33158,0
2012-08-15,15.564,15.966,15.564,15.809,46509,0
2012-08-16,15.838,16.153,15.622,15.966,45358,0
2012-08-17,15.937,16.153,15.819,15.897,65164,0
2012-08-20,15.917,16.497,15.829,16.183,75412,0
2012-08-21,16.231,16.537,16.065,16.104,70048,0
2012-08-22,16.143,16.202,15.907,15.937,39377,0
2012-08-23,15.956,16.035,15.362,15.396,76075,0
2012-08-24,15.357,15.75,15.288,15.554,30558,0
2012-08-27,15.661,15.916,15.357,15.622,22188,0
2012-08-28,15.681,15.691,15.327,15.652,29516,0
2012-08-29,15.612,15.897,15.514,15.582,20041,0
2012-08-30,15.544,15.622,15.327,15.366,12147,0
2012-08-31,15.534,15.7,15.228,15.592,28751,0
2012-09-04,15.661,15.848,15.642,15.79,50283,0
2012-09-05,15.858,15.883,15.671,15.75,35402,0
2012-09-06,15.74,15.888,15.602,15.691,85391,0
2012-09-07,15.74,15.76,15.632,15.73,63571,0
2012-09-10,15.691,15.77,15.681,15.691,118283,0
2012-09-11,15.77,15.956,15.71,15.74,34032,0
2012-09-12,15.819,15.848,15.691,15.74,52363,0
2012-09-13,15.74,16.457,15.357,16.231,54397,0
2012-09-14,16.212,17.275,16.163,17.196,34380,0
2012-09-17,17.285,17.285,16.567,16.803,20025,0
2012-09-18,16.655,16.833,16.389,16.607,20009,0
2012-09-19,16.625,16.862,16.527,16.852,17333,0
2012-09-20,16.704,16.95,16.517,16.93,12509,0
2012-09-21,17.343,17.786,17.196,17.54,78900,0
2012-09-24,17.531,17.531,17.146,17.265,64176,0
2012-09-25,17.373,17.531,16.862,16.9,21234,0
2012-09-26,16.94,17.305,16.843,17.206,54718,0
2012-09-27,17.107,17.54,16.753,17.146,48856,0
2012-09-28,17.019,17.275,16.803,16.999,32387,0
2012-10-01,17.146,17.383,16.969,17.216,32405,0
2012-10-02,17.295,17.295,16.537,16.625,13911,0
2012-10-03,16.487,17.216,16.379,17.137,28016,0
2012-10-04,17.255,17.333,16.753,17.206,18652,0
2012-10-05,17.324,17.56,16.704,16.979,26098,0
2012-10-08,17.107,17.462,16.89,17.166,12510,0
2012-10-09,17.137,17.137,16.783,16.96,33312,0
2012-10-10,16.94,17.117,16.674,16.723,25978,0
2012-10-11,17.019,17.019,16.723,16.9,23241,0
2012-10-12,16.655,17.358,16.625,16.743,116466,0
2012-10-15,16.625,16.862,16.429,16.823,28992,0
2012-10-16,16.872,17.049,16.773,17.019,30320,0
2012-10-17,17.117,17.156,16.823,16.872,17766,0
2012-10-18,16.872,16.999,16.537,16.674,41997,0
2012-10-19,16.557,16.674,15.474,15.809,54370,0
2012-10-22,15.691,15.937,15.691,15.868,24358,0
2012-10-23,15.74,15.937,15.7,15.809,11288,0
2012-10-24,15.848,16.271,15.809,16.094,23904,0
2012-10-25,16.153,16.9,16.153,16.587,59334,0
2012-10-26,16.635,16.979,16.577,16.733,38675,0
2012-10-31,16.733,16.94,16.341,16.467,23943,0
2012-11-01,16.527,17.659,16.311,17.383,44770,0
2012-11-02,17.402,17.766,16.989,17.501,43699,0
2012-11-05,17.501,17.619,16.607,17.265,19636,0
2012-11-06,17.206,17.678,17.206,17.373,7514,0
2012-11-07,17.206,17.305,16.271,16.547,30199,0
2012-11-08,16.674,16.743,16.281,16.448,35426,0
2012-11-09,16.341,16.803,16.173,16.497,30825,0
2012-11-12,16.597,16.597,15.937,16.241,12489,0
2012-11-13,16.202,17.333,16.202,16.607,19100,0
2012-11-14,16.694,17.176,16.389,16.567,14399,0
2012-11-15,16.507,16.803,16.251,16.321,21805,0
2012-11-16,16.193,16.271,15.888,16.055,16264,0
2012-11-19,16.193,17.117,15.937,16.872,57511,0
2012-11-20,16.467,16.793,16.163,16.607,24526,0
2012-11-21,16.597,16.597,15.799,16.331,33299,0
2012-11-23,16.321,16.331,16.183,16.251,9647,0
2012-11-26,16.231,17.166,16.212,16.999,56868,0
2012-11-27,16.93,17.069,16.507,16.773,14993,0
2012-11-28,16.477,17.117,16.477,16.615,7122,0
2012-11-29,16.9,17.009,16.265,16.94,19730,0
2012-11-30,17.019,17.412,16.94,17.393,34296,0
2012-12-03,17.059,17.815,16.833,17.472,31626,0
2012-12-04,17.452,18.387,17.442,17.924,39736,0
2012-12-05,17.983,18.278,17.718,18.081,34230,0
2012-12-06,18.002,18.002,17.619,17.983,82713,0
2012-12-07,18.002,18.061,17.855,17.973,7299,0
2012-12-10,17.944,17.944,17.069,17.708,37137,0
2012-12-11,17.905,18.209,17.61,18.181,29244,0
2012-12-12,18.171,18.171,17.865,17.915,8323,0
2012-12-13,17.442,17.973,17.442,17.875,3483,0
2012-12-14,17.649,17.905,17.629,17.747,12086,0
2012-12-17,17.944,18.347,17.708,18.229,13430,0
2012-12-18,18.317,18.397,17.835,18.397,41929,0
2012-12-19,18.116,18.779,18.116,18.779,33267,0
2012-12-20,18.76,18.938,18.495,18.858,32220,0
2012-12-21,18.799,18.839,18.495,18.662,74722,0
2012-12-24,18.632,18.997,18.613,18.613,40647,0
2012-12-26,18.711,18.788,18.327,18.682,16930,0
2012-12-27,18.702,18.741,18.446,18.642,5649,0
2012-12-28,18.583,18.838,18.495,18.495,9483,0
2012-12-31,18.583,19.507,18.523,19.45,22831,0
2013-01-02,19.656,19.676,19.434,19.536,61969,0
2013-01-03,19.507,19.632,18.721,19.576,13564,0
2013-01-04,19.666,19.676,18.977,19.479,32418,0
2013-01-07,19.33,19.43,18.927,19.006,32997,0
2013-01-08,19.006,19.114,18.583,19.064,36948,0
2013-01-09,19.104,19.33,19.064,19.242,10220,0
2013-01-10,19.233,19.233,18.642,18.948,25790,0
2013-01-11,18.987,18.987,18.583,18.692,20261,0
2013-01-14,18.692,19.035,18.642,18.652,13270,0
2013-01-15,18.485,18.593,18.317,18.514,7846,0
2013-01-16,18.297,18.495,17.265,17.363,18685,0
2013-01-17,17.481,17.756,17.009,17.472,36031,0
2013-01-18,17.501,17.728,17.098,17.235,16342,0
2013-01-22,17.079,17.737,17.079,17.511,55956,0
2013-01-23,17.56,17.56,17.412,17.422,36381,0
2013-01-24,17.383,17.756,17.161,17.265,33887,0
2013-01-25,17.393,17.481,16.813,17.363,20734,0
2013-01-28,17.412,17.747,17.363,17.678,40198,0
2013-01-29,17.708,18.029,17.678,17.796,37052,0
2013-01-30,17.786,18.051,17.55,17.855,62074,0
2013-01-31,17.934,18.367,17.855,18.287,59837,0
2013-02-01,18.416,18.997,18.416,18.692,65152,0
2013-02-04,18.672,18.787,18.307,18.603,42729,0
2013-02-05,18.858,19.124,18.799,18.987,23927,0
2013-02-06,18.958,19.43,18.948,19.37,19507,0
2013-02-07,19.479,19.636,19.242,19.507,12023,0
2013-02-08,19.536,19.96,19.536,19.812,18940,0
2013-02-11,19.596,20.019,19.576,19.932,62859,0
2013-02-12,20.01,20.029,19.812,19.852,30574,0
2013-02-13,19.912,20.048,19.636,19.696,40311,0
2013-02-14,19.636,21.151,19.184,20.688,33924,0
2013-02-15,20.984,21.299,20.294,21.21,73197,0
2013-02-19,21.299,21.917,21.21,21.761,59576,0
2013-02-20,21.811,22.123,21.771,21.801,61030,0
2013-02-21,21.811,22.02,21.416,21.515,47498,0
2013-02-22,21.652,22.203,21.584,22.123,94868,0
2013-02-25,22.183,22.183,21.545,21.574,77519,0
2013-02-26,21.603,21.741,21.436,21.564,58826,0
2013-02-27,21.593,21.781,21.446,21.584,45682,0
2013-02-28,21.584,21.947,21.495,21.751,67777,0
2013-03-01,21.535,22.106,21.535,21.711,28974,0
2013-03-04,21.475,22.133,21.437,22.047,21256,0
2013-03-05,22.233,22.389,22.076,22.323,15573,0
2013-03-06,22.331,22.331,21.505,21.859,16961,0
2013-03-07,21.791,22.017,21.566,22.007,7428,0
2013-03-08,22.243,22.243,21.761,22.027,17924,0
2013-03-11,21.888,22.293,21.82,21.977,7121,0
2013-03-12,21.987,22.067,21.662,22.027,7590,0
2013-03-13,22.106,22.263,21.907,22.106,8234,0
2013-03-14,22.213,22.273,22.067,22.143,20142,0
2013-03-15,22.193,22.283,21.84,21.868,93496,0
2013-03-18,21.642,22.183,21.642,22.133,26586,0
2013-03-19,22.273,22.35,22.133,22.233,19484,0
2013-03-20,22.223,22.223,21.868,22.017,32245,0
2013-03-21,21.632,21.811,21.16,21.741,28577,0
2013-03-22,21.897,21.897,21.446,21.623,14056,0
2013-03-25,21.84,22.007,21.726,21.917,15071,0
2013-03-26,22.007,22.133,21.849,22.007,18642,0
2013-03-27,21.888,22.263,21.731,22.143,12665,0
2013-03-28,22.233,22.233,21.897,22.007,56018,0
2013-04-01,22.253,22.675,21.84,21.927,36488,0
2013-04-02,22.086,22.341,22.027,22.243,16090,0
2013-04-03,22.243,22.725,21.937,22.341,18426,0
2013-04-04,22.313,22.313,21.937,22.313,13450,0
2013-04-05,21.937,22.123,21.751,21.761,21676,0
2013-04-08,21.761,21.761,20.728,21.623,52704,0
2013-04-09,21.761,21.761,21.16,21.465,26467,0
2013-04-10,21.515,22.303,21.269,22.233,22852,0
2013-04-11,22.213,22.409,21.84,22.313,18021,0
2013-04-12,22.133,22.173,21.337,21.681,22471,0
2013-04-15,21.465,21.465,19.842,20.048,27984,0
2013-04-16,20.236,20.748,20.187,20.589,26979,0
2013-04-17,20.452,21.16,19.224,19.31,29123,0
2013-04-18,19.43,19.43,18.878,19.015,18383,0
2013-04-19,19.006,19.782,18.958,19.715,45206,0
2013-04-22,20.088,20.423,19.822,20.226,20504,0
2013-04-23,20.452,21.101,20.433,20.825,27562,0
2013-04-24,20.845,20.994,20.768,20.964,12710,0
2013-04-25,20.914,20.914,16.833,17.619,84439,0
2013-04-26,17.245,17.815,17.029,17.688,67828,0
2013-04-29,17.865,18.022,17.462,17.54,46763,0
2013-04-30,17.54,18.151,17.521,18.141,27841,0
2013-05-01,18.131,18.278,17.708,17.905,64242,0
2013-05-02,17.845,18.297,17.815,18.151,21703,0
2013-05-03,18.426,19.025,18.426,18.741,37274,0
2013-05-06,18.692,19.154,18.239,18.613,16384,0
2013-05-07,18.613,18.853,18.407,18.682,20299,0
2013-05-08,18.416,18.642,18.061,18.199,25496,0
2013-05-09,18.091,18.357,18.012,18.317,26910,0
2013-05-10,18.533,18.613,18.322,18.583,25707,0
2013-05-13,18.563,18.861,18.297,18.741,22171,0
2013-05-14,18.799,19.271,18.779,19.025,26128,0
2013-05-15,18.692,19.28,18.692,19.271,17761,0
2013-05-16,18.968,19.104,18.563,18.652,35112,0
2013-05-17,18.692,18.839,18.692,18.799,25649,0
2013-05-20,18.692,18.769,18.504,18.642,24222,0
2013-05-21,18.563,18.623,18.446,18.593,13655,0
2013-05-22,18.692,18.938,18.022,18.297,16294,0
2013-05-23,18.071,18.563,18.032,18.302,16171,0
2013-05-24,18.131,18.387,17.728,18.131,24037,0
2013-05-28,18.347,18.347,18.111,18.199,21494,0
2013-05-29,18.022,18.199,17.383,17.718,39739,0
2013-05-30,17.835,18.071,17.747,17.915,53225,0
2013-05-31,17.718,17.835,17.442,17.619,51713,0
2013-06-03,17.629,18.012,17.472,17.934,53380,0
2013-06-04,18.012,18.446,17.944,18.101,26235,0
2013-06-05,18.111,18.583,17.915,18.307,20723,0
2013-06-06,18.347,18.446,18.042,18.397,27408,0
2013-06-07,18.446,18.446,18.171,18.377,9354,0
2013-06-10,18.397,18.397,18.022,18.101,20318,0
2013-06-11,17.915,17.944,17.698,17.825,16321,0
2013-06-12,18.012,18.141,17.57,18.061,14486,0
2013-06-13,18.061,18.377,18.061,18.199,19591,0
2013-06-14,18.209,18.357,18.022,18.151,9608,0
2013-06-17,18.387,18.446,18.061,18.199,24156,0
2013-06-18,18.199,18.446,18.199,18.268,20858,0
2013-06-19,18.131,18.297,18.051,18.219,18658,0
2013-06-20,17.964,18.248,17.964,18.161,18374,0
2013-06-21,18.239,18.239,17.964,18.032,49451,0
2013-06-24,17.835,18.051,17.668,17.698,22732,0
2013-06-25,17.835,18.297,17.452,18.258,34120,0
2013-06-26,18.248,18.248,17.934,17.973,8960,0
2013-06-27,18.189,18.243,17.815,17.924,17176,0
2013-06-28,17.825,18.209,17.825,18.171,93831,0
2013-07-01,18.131,18.553,17.786,18.446,19209,0
2013-07-02,18.475,18.553,18.131,18.397,23253,0
2013-07-03,18.239,18.623,18.239,18.583,2626,0
2013-07-05,18.868,19.144,18.397,19.144,11952,0
2013-07-08,19.144,19.295,18.809,19.224,10836,0
2013-07-09,19.174,19.566,19.174,19.489,29785,0
2013-07-10,19.526,19.951,19.39,19.872,38024,0
2013-07-11,20.187,20.619,19.517,19.882,22722,0
2013-07-12,19.792,20.187,19.782,19.98,6705,0
2013-07-15,20.462,20.815,20.098,20.649,23160,0
2013-07-16,20.373,21.357,20.364,21.111,17719,0
2013-07-17,21.22,21.22,20.748,20.905,29667,0
2013-07-18,21.033,21.121,20.845,20.954,29303,0
2013-07-19,20.954,21.255,20.797,21.131,34025,0
2013-07-22,20.924,21.16,20.599,20.944,29074,0
2013-07-23,21.033,21.043,20.815,20.885,14455,0
2013-07-24,21.033,21.062,20.825,21.004,9123,0
2013-07-25,20.815,21.525,15.386,20.589,22032,0
2013-07-26,20.294,20.294,19.31,19.596,16893,0
2013-07-29,19.497,19.497,18.662,18.888,13964,0
2013-07-30,18.997,18.997,18.583,18.711,17679,0
2013-07-31,18.898,18.938,18.741,18.829,16645,0
2013-08-01,18.908,19.084,18.741,18.888,12056,0
2013-08-02,18.76,18.987,18.652,18.819,9896,0
2013-08-05,18.848,18.848,18.199,18.377,29724,0
2013-08-06,18.061,18.268,17.865,17.875,10103,0
2013-08-07,17.885,17.973,17.255,17.708,11460,0
2013-08-08,17.56,17.865,17.275,17.609,41140,0
2013-08-09,17.708,17.756,17.511,17.599,8749,0
2013-08-12,17.353,17.756,17.353,17.569,22423,0
2013-08-13,17.531,17.718,17.462,17.718,18876,0
2013-08-14,17.895,18.475,17.895,18.278,5922,0
2013-08-15,18.091,18.101,17.815,17.885,16041,0
2013-08-16,17.776,18.081,17.776,17.875,11794,0
2013-08-19,17.825,17.825,17.56,17.569,21246,0
2013-08-20,17.383,18.091,17.383,17.786,13951,0
2013-08-21,18.042,18.081,17.128,17.776,33751,0
2013-08-22,17.432,17.835,16.321,17.786,8076,0
2013-08-23,17.659,18.091,17.659,17.944,9795,0
2013-08-26,17.805,18.012,17.728,17.855,14420,0
2013-08-27,17.659,19.31,17.216,17.599,37496,0
2013-08-28,17.659,18.481,17.472,17.992,7603,0
2013-08-29,17.924,17.944,17.678,17.944,172321,0
2013-08-30,17.825,17.825,17.521,17.609,39085,0
2013-09-03,17.776,18.042,17.501,17.511,7617,0
2013-09-04,17.511,17.649,17.402,17.589,16738,0
2013-09-05,17.491,17.609,17.442,17.481,13529,0
2013-09-06,17.521,17.992,17.225,17.805,209929,0
2013-09-09,17.905,18.268,17.756,18.219,93160,0
2013-09-10,18.229,19.233,17.905,19.084,21229,0
2013-09-11,19.025,19.025,18.317,18.504,30102,0
2013-09-12,18.465,18.533,17.934,18.287,21125,0
2013-09-13,18.327,18.563,17.688,18.446,21650,0
2013-09-16,18.662,18.662,18.022,18.387,31223,0
2013-09-17,18.387,18.76,18.278,18.465,21156,0
2013-09-18,18.465,18.848,18.111,18.692,28741,0
2013-09-19,18.741,18.741,18.297,18.475,28750,0
2013-09-20,18.475,18.573,18.181,18.367,63426,0
2013-09-23,18.337,18.613,17.422,18.407,52172,0
2013-09-24,18.002,18.523,18.002,18.347,36189,0
2013-09-25,18.171,18.848,18.171,18.642,13922,0
2013-09-26,18.702,18.741,18.455,18.495,9250,0
2013-09-27,18.327,18.702,18.327,18.623,9212,0
2013-09-30,17.186,18.377,17.107,18.317,41663,0
2013-10-01,18.357,18.377,17.944,18.189,28187,0
2013-10-02,17.973,17.983,17.521,17.895,42287,0
2013-10-03,17.805,18.022,17.393,17.728,33952,0
2013-10-04,17.649,17.756,17.619,17.718,18500,0
2013-10-07,17.521,18.219,17.491,17.708,30799,0
2013-10-08,17.825,17.875,17.402,17.56,17891,0
2013-10-09,17.569,17.756,17.363,17.619,29987,0
2013-10-10,17.796,18.061,17.659,17.924,26240,0
2013-10-11,17.776,17.875,17.579,17.756,53286,0
2013-10-14,17.728,18.268,17.589,18.268,50898,0
2013-10-15,18.268,18.387,18.199,18.258,22960,0
2013-10-16,18.387,18.898,18.199,18.327,26707,0
2013-10-17,18.258,18.337,18.022,18.101,18703,0
2013-10-18,18.327,18.397,18.061,18.268,27955,0
2013-10-21,18.209,18.436,18.071,18.189,19721,0
2013-10-22,18.209,18.219,17.698,18.131,78577,0
2013-10-23,17.944,18.387,17.569,17.668,26734,0
2013-10-24,17.766,19.497,17.766,18.888,123812,0
2013-10-25,18.948,19.32,18.446,19.035,29377,0
2013-10-28,19.124,19.676,19.084,19.44,41779,0
2013-10-29,19.526,19.882,19.47,19.616,26328,0
2013-10-30,19.802,20.118,18.819,19.035,33240,0
2013-10-31,19.064,19.074,18.731,18.741,17953,0
2013-11-01,18.692,18.692,18.061,18.287,43812,0
2013-11-04,18.397,18.632,17.59,18.161,25136,0
2013-11-05,18.091,18.465,17.983,18.071,22465,0
2013-11-06,18.081,18.347,17.343,17.481,22261,0
2013-11-07,17.521,17.521,16.95,17.383,33037,0
2013-11-08,17.373,18.161,17.146,17.973,16366,0
2013-11-11,18.002,18.76,17.983,18.652,91975,0
2013-11-12,18.573,18.573,18.367,18.485,14029,0
2013-11-13,18.121,18.387,17.756,17.835,21621,0
2013-11-14,17.786,18.171,17.481,17.855,35477,0
2013-11-15,17.796,17.973,17.511,17.895,30495,0
2013-11-18,17.934,18.209,17.688,18.002,12096,0
2013-11-19,18.061,18.347,17.895,18.181,15120,0
2013-11-20,18.317,18.317,17.973,18.002,18703,0
2013-11-21,18.121,18.397,18.121,18.258,12096,0
2013-11-22,18.199,18.367,18.081,18.248,11283,0
2013-11-25,18.268,18.652,18.268,18.347,13012,0
2013-11-26,18.485,18.523,18.141,18.189,98094,0
2013-11-27,18.258,18.258,18.081,18.199,11182,0
2013-11-29,18.327,18.327,18.071,18.171,4913,0
2013-12-02,18.051,18.101,17.688,17.805,19924,0
2013-12-03,17.747,17.973,16.833,17.718,406097,0
2013-12-04,17.698,18.287,17.698,18.032,28463,0
2013-12-05,18.121,18.711,18.032,18.652,20635,0
2013-12-06,18.858,19.035,18.662,19.025,32935,0
2013-12-09,19.064,19.38,19.015,19.233,22161,0
2013-12-10,19.104,19.606,18.898,19.194,28361,0
2013-12-11,19.164,19.37,18.898,19.134,38831,0
2013-12-12,19.124,19.479,19.084,19.29,74419,0
2013-12-13,19.32,19.754,19.31,19.44,18298,0
2013-12-16,19.536,20.088,19.233,20.048,52554,0
2013-12-17,20.118,20.344,19.724,20.098,18703,0
2013-12-18,20.098,20.413,19.951,20.364,20229,0
2013-12-19,20.364,20.364,19.812,20.177,53164,0
2013-12-20,20.196,20.825,20.128,20.659,83152,0
2013-12-23,20.659,21.052,20.196,20.629,22465,0
2013-12-24,20.659,20.835,20.383,20.609,5509,0
2013-12-26,20.768,20.835,20.019,20.226,14943,0
2013-12-27,20.314,20.905,19.98,20.373,13216,0
2013-12-30,17.343,20.984,17.343,19.763,14536,0
2013-12-31,19.852,20.934,19.29,19.479,10572,0
2014-01-02,19.28,19.98,18.426,19.586,29626,0
2014-01-03,19.596,20.957,18.987,19.822,29023,0
2014-01-06,19.852,19.852,19.224,19.3,17687,0
2014-01-07,19.194,19.626,19.194,19.43,18195,0
2014-01-08,18.702,20.029,18.672,19.596,25921,0
2014-01-09,19.616,20.314,19.074,20.128,24193,0
2014-01-10,20.058,20.532,19.37,19.536,15655,0
2014-01-13,19.526,19.932,19.34,19.646,24498,0
2014-01-14,19.676,19.802,19.497,19.696,26937,0
2014-01-15,19.656,19.951,19.36,19.872,36594,0
2014-01-16,19.676,20.589,19.676,20.532,15670,0
2014-01-17,20.54,20.954,19.792,20.423,14029,0
2014-01-21,20.57,21.062,20.413,20.934,68411,0
2014-01-22,21.033,21.2,20.609,20.855,12504,0
2014-01-23,20.934,20.934,20.58,20.708,8132,0
2014-01-24,20.522,20.905,19.39,19.47,67183,0
2014-01-27,19.47,19.586,19.064,19.154,13825,0
2014-01-28,19.006,19.35,18.632,18.848,42624,0
2014-01-29,18.809,19.224,18.347,18.632,33443,0
2014-01-30,18.741,19.686,18.455,18.958,35882,0
2014-01-31,18.583,19.46,18.426,18.553,62065,0
2014-02-03,18.573,19.174,18.032,18.367,49080,0
2014-02-04,18.367,19.38,18.042,18.317,42360,0
2014-02-05,18.839,19.025,18.091,18.101,32590,0
2014-02-06,18.898,19.479,17.678,18.779,71836,0
2014-02-07,18.741,19.074,18.248,18.918,40307,0
2014-02-10,18.829,19.28,18.307,18.819,25608,0
2014-02-11,19.194,19.194,18.479,18.789,18957,0
2014-02-12,18.702,19.154,18.632,18.948,13477,0
2014-02-13,20,21.269,19.586,20.678,28449,0
2014-02-14,20.797,20.895,20.532,20.56,17053,0
2014-02-18,20.58,21.642,20.438,21.071,113421,0
2014-02-19,20.788,21.052,20.659,20.914,30812,0
2014-02-20,20.914,21.823,20.823,21.721,64460,0
2014-02-21,21.859,22.675,21.859,22.076,45103,0
2014-02-24,22.08,23.256,22.08,22.961,61886,0
2014-02-25,23.03,23.064,22.519,22.616,19888,0
2014-02-26,22.37,23.231,22.37,22.794,30154,0
2014-02-27,22.685,22.882,22.578,22.705,68525,0
2014-02-28,23.414,23.452,22.764,22.99,41194,0
2014-03-03,22.842,23.148,22.123,22.578,15189,0
2014-03-04,23.02,23.089,22.439,22.529,51245,0
2014-03-05,22.548,22.578,22.037,22.173,25989,0
2014-03-06,22.626,22.705,22.037,22.626,27481,0
2014-03-07,22.539,22.631,22.409,22.596,9213,0
2014-03-10,21.535,22.303,21.535,22.293,23345,0
2014-03-11,22.213,22.341,21.564,21.859,27567,0
2014-03-12,21.535,22.331,21.436,22.213,14127,0
2014-03-13,22.005,22.005,21.603,21.751,11039,0
2014-03-14,21.751,21.751,20.674,21.632,12856,0
2014-03-17,21.681,22.273,20.748,22.173,16297,0
2014-03-18,22.096,22.539,22.096,22.303,27912,0
2014-03-19,22.479,22.479,22.106,22.113,8563,0
2014-03-20,22.106,22.173,21.672,21.811,14237,0
2014-03-21,21.977,22.067,21.347,21.485,44644,0
2014-03-24,20.421,21.421,20.421,21.18,38282,0
2014-03-25,22.163,22.374,21.347,21.603,86568,0
2014-03-26,21.691,21.927,21.21,21.535,25515,0
2014-03-27,21.623,21.623,21.076,21.259,28703,0
2014-03-28,21.23,21.701,21.023,21.377,66004,0
2014-03-31,21.574,21.957,21.465,21.613,108923,0
2014-04-01,21.456,22.133,21.416,21.977,38998,0
2014-04-02,22.096,22.331,21.859,22.067,14737,0
2014-04-03,22.558,22.606,22.109,22.223,21075,0
2014-04-04,22.36,22.449,21.623,21.642,24895,0
2014-04-07,21.632,21.691,21.299,21.406,18844,0
2014-04-08,22.833,22.833,21.062,21.249,30678,0
2014-04-09,21.269,21.465,20.659,21.299,24357,0
2014-04-10,21.023,21.2,20.56,20.609,29791,0
2014-04-11,20.393,20.649,19.773,19.802,26194,0
2014-04-14,19.932,19.975,18.805,19.39,63447,0
2014-04-15,18.789,19.576,18.789,19.566,35426,0
2014-04-16,19.636,19.636,19.074,19.38,62287,0
2014-04-17,19.29,19.641,19.233,19.41,45962,0
2014-04-21,19.45,20.226,19.45,20.157,57030,0
2014-04-22,20.216,20.708,20.177,20.609,53552,0
2014-04-23,20.609,21.23,20.609,21.043,78201,0
2014-04-24,21.279,22.173,21.23,21.937,124354,0
2014-04-25,21.878,21.937,21.121,21.416,49685,0
2014-04-28,21.436,21.691,20.875,21.121,57982,0
2014-04-29,21.141,21.416,21.111,21.347,52162,0
2014-04-30,21.111,21.525,20.974,21.416,43300,0
2014-05-01,21.269,21.721,20.805,21.16,38629,0
2014-05-02,21.465,23.414,20.855,21.071,21876,0
2014-05-05,20.276,21.564,20.276,20.748,28013,0
2014-05-06,20.728,20.748,20.344,20.393,36121,0
2014-05-07,20.512,20.673,20.423,20.55,32896,0
2014-05-08,20.589,20.718,20.216,20.413,51687,0
2014-05-09,20.266,20.659,20.196,20.56,39633,0
2014-05-12,20.619,20.778,20.423,20.532,53893,0
2014-05-13,20.522,20.712,20.393,20.502,38458,0
2014-05-14,20.373,20.383,20.098,20.187,39468,0
2014-05-15,20.01,20.236,19.792,20.068,57632,0
2014-05-16,20.019,20.187,19.892,20.128,66301,0
2014-05-19,20.216,20.797,20,20.639,102088,0
2014-05-20,20.482,20.482,20.029,20.206,34450,0
2014-05-21,20.206,21.076,20.118,20.256,22378,0
2014-05-22,20.266,21.16,20.226,20.895,35859,0
2014-05-23,20.984,21.269,20.788,21.111,28918,0
2014-05-27,21.249,21.781,21.249,21.751,28529,0
2014-05-28,21.801,21.957,21.593,21.791,44121,0
2014-05-29,21.761,22.213,21.691,21.957,38649,0
2014-05-30,21.947,22.203,21.888,22.037,25033,0
2014-06-02,21.977,22.193,21.672,21.907,20845,0
2014-06-03,21.525,22.143,21.525,22.007,24320,0
2014-06-04,21.997,22.076,21.771,21.977,23843,0
2014-06-05,21.927,22.36,21.545,22.027,26483,0
2014-06-06,22.153,22.419,21.987,22.096,24445,0
2014-06-09,22.096,22.509,22.096,22.35,14232,0
2014-06-10,22.193,22.539,22.143,22.419,10775,0
2014-06-11,22.442,22.442,22.017,22.233,15291,0
2014-06-12,21.997,22.243,21.888,21.967,16455,0
2014-06-13,21.987,22.096,21.701,21.791,14312,0
2014-06-16,21.436,21.672,21.052,21.396,44965,0
2014-06-17,21.337,22.027,21.337,22.017,37430,0
2014-06-18,22.037,22.313,21.811,22.153,29548,0
2014-06-19,22.449,22.449,21.593,22.133,20743,0
2014-06-20,22.36,22.626,22.301,22.626,56787,0
2014-06-23,22.645,22.764,22.504,22.665,18841,0
2014-06-24,22.725,23.226,22.449,22.479,20367,0
2014-06-25,22.37,22.665,21.84,22.379,25594,0
2014-06-26,22.331,22.331,21.937,22.223,15759,0
2014-06-27,22.027,22.655,21.849,22.655,90439,0
2014-06-30,22.529,22.971,22.253,22.675,33282,0
2014-07-01,22.665,23.639,22.665,23.394,46428,0
2014-07-02,23.472,23.895,23.414,23.758,37509,0
2014-07-03,23.994,24.584,23.994,24.476,13378,0
2014-07-07,24.23,24.358,23.895,24.053,23788,0
2014-07-08,24.043,24.161,23.659,23.875,26211,0
2014-07-09,23.91,24.298,23.91,23.974,11784,0
2014-07-10,23.591,24.348,23.591,23.944,25113,0
2014-07-11,24.023,24.303,23.856,23.984,13868,0
2014-07-14,24.191,24.426,24.131,24.24,19835,0
2014-07-15,24.259,24.466,23.915,24.023,25082,0
2014-07-16,24.25,24.346,23.354,23.432,21372,0
2014-07-17,23.335,23.837,23.02,23.157,17674,0
2014-07-18,23.256,23.642,23.02,23.512,43909,0
2014-07-21,23.197,23.728,23.197,23.442,17007,0
2014-07-22,23.512,23.698,23.202,23.422,22246,0
2014-07-23,23.345,23.63,23.345,23.502,16988,0
2014-07-24,23.659,23.758,23.335,23.551,53185,0
2014-07-25,23.335,23.571,23.335,23.432,26482,0
2014-07-28,23.512,23.738,23.266,23.639,56125,0
2014-07-29,23.728,23.875,23.561,23.679,67037,0
2014-07-30,24.082,24.082,23.688,23.738,74436,0
2014-07-31,23.532,23.807,23.414,23.492,54416,0
2014-08-01,23.571,23.61,23.118,23.325,31891,0
2014-08-04,23.541,24.308,23.541,24.298,62609,0
2014-08-05,24.201,24.486,24.151,24.25,32965,0
2014-08-06,24.121,24.412,24.082,24.092,44224,0
2014-08-07,24.141,24.308,23.61,23.984,72329,0
2014-08-08,23.974,24.131,23.865,24.023,57815,0
2014-08-11,24.279,24.688,24.181,24.524,148657,0
2014-08-12,24.476,25.086,24.476,25.036,93134,0
2014-08-13,25.135,26.335,25.031,26.109,64358,0
2014-08-14,26.182,26.187,25.915,26.069,105444,0
2014-08-15,26.375,26.408,25.981,26.266,68885,0
2014-08-18,26.345,26.837,26.266,26.718,128775,0
2014-08-19,26.808,27.122,26.621,26.808,147953,0
2014-08-20,26.738,26.778,26.463,26.65,72601,0
2014-08-21,26.698,26.748,26.472,26.601,76601,0
2014-08-22,26.66,26.788,26.059,26.187,112595,0
2014-08-25,26.227,26.66,25.774,26.021,76854,0
2014-08-26,26.049,26.479,25.804,26.286,76034,0
2014-08-27,26.463,26.688,26.405,26.542,80115,0
2014-08-28,26.571,26.66,26.443,26.453,29202,0
2014-08-29,26.552,26.641,26.286,26.472,37328,0
2014-09-02,26.433,26.571,26.139,26.522,73565,0
2014-09-03,26.552,26.728,26.395,26.581,58304,0
2014-09-04,26.561,26.808,26.385,26.561,65851,0
2014-09-05,26.581,27.436,26.315,27.27,60867,0
2014-09-08,27.25,28.027,26.662,26.994,64634,0
2014-09-09,27.024,27.024,26.443,26.688,61521,0
2014-09-10,27.32,27.655,26.818,27.21,37476,0
2014-09-11,27.21,27.869,27.083,27.496,52723,0
2014-09-12,27.456,27.466,26.669,26.688,50324,0
2014-09-15,26.688,26.915,24.899,25.006,101551,0
2014-09-16,24.899,25.64,24.87,25.41,102926,0
2014-09-17,25.45,26.325,25.213,25.518,99305,0
2014-09-18,25.715,25.75,25.067,25.745,87713,0
2014-09-19,25.843,26.059,25.342,25.568,65439,0
2014-09-22,25.332,25.908,25.026,25.489,81576,0
2014-09-23,25.322,25.64,25.164,25.272,69048,0
2014-09-24,25.4,25.627,25.159,25.395,70019,0
2014-09-25,25.272,25.45,24.343,25.135,90427,0
2014-09-26,24.939,26.001,23.847,25.568,73887,0
2014-09-29,25.213,25.953,25.209,25.558,70502,0
2014-09-30,25.578,26.207,24.987,25.016,68693,0
2014-10-01,25.076,25.312,24.514,24.958,68614,0
2014-10-02,24.544,25.745,24.447,24.899,55273,0
2014-10-03,25.164,25.489,25.135,25.233,49989,0
2014-10-06,25.469,25.489,24.676,24.85,65529,0
2014-10-07,24.74,24.968,24.476,24.534,90129,0
2014-10-08,24.554,24.968,24.243,24.633,87466,0
2014-10-09,24.653,25.155,24.407,24.8,180233,0
2014-10-10,24.987,25.135,24.397,24.447,78167,0
2014-10-13,24.505,25.056,24.358,24.524,120428,0
2014-10-14,24.594,24.934,24.398,24.75,178202,0
2014-10-15,24.594,25.518,24.594,25.262,139252,0
2014-10-16,24.939,26.197,24.939,25.637,141240,0
2014-10-17,25.765,26.217,25.637,26.049,83144,0
2014-10-20,25.922,26.59,25.922,26.453,61586,0
2014-10-21,26.641,27.122,26.197,27.074,43286,0
2014-10-22,26.915,27.496,26.482,26.552,56875,0
2014-10-23,25.715,28.273,24.457,28.185,130237,0
2014-10-24,28.145,28.656,27.889,28.352,73401,0
2014-10-27,28.106,29.031,27.889,28.971,138630,0
2014-10-28,29.217,30.058,28.814,29.71,123071,0
2014-10-29,29.748,29.817,28.52,29.473,65058,0
2014-10-30,29.385,29.748,29.345,29.493,87121,0
2014-10-31,29.887,30.143,29.447,29.513,126619,0
2014-11-03,29.513,31.775,29.513,31.756,151917,0
2014-11-04,31.49,31.677,31.086,31.156,65585,0
2014-11-05,31.332,31.598,30.88,30.94,60794,0
2014-11-06,30.94,31.618,30.515,31.322,86795,0
2014-11-07,31.195,31.488,30.505,30.605,63695,0
2014-11-10,30.495,30.605,29.984,30.418,206992,0
2014-11-11,30.398,30.605,29.965,30.349,274830,0
2014-11-12,30.319,31.156,29.513,30.85,272777,0
2014-11-13,31.017,31.558,30.979,31.382,122187,0
2014-11-14,31.431,31.578,31.146,31.225,71595,0
2014-11-17,31.312,31.402,30.309,30.329,71420,0
2014-11-18,30.319,31.302,30.269,30.89,124615,0
2014-11-19,30.999,31.186,29.927,30.505,106244,0
2014-11-20,30.172,30.555,30.083,30.468,45226,0
2014-11-21,30.684,30.959,29.345,29.395,51529,0
2014-11-24,29.188,30.259,29.07,30.192,104297,0
2014-11-25,30.359,30.733,30.001,30.153,43397,0
2014-11-26,30.259,30.634,30.212,30.269,51522,0
2014-11-28,30.319,30.468,29.208,29.267,30145,0
2014-12-01,29.05,30.299,28.913,29.71,64065,0
2014-12-02,29.787,30.172,29.72,29.827,60979,0
2014-12-03,29.671,30.448,29.656,30.269,46382,0
2014-12-04,30.349,30.369,29.355,29.405,41861,0
2014-12-05,29.355,30.239,29.355,29.767,46519,0
2014-12-08,29.917,30.063,29.237,29.425,77340,0
2014-12-09,29.217,30.013,28.459,29.965,117660,0
2014-12-10,29.748,30.255,29.385,29.425,61191,0
2014-12-11,29.907,29.956,28.785,28.863,73710,0
2014-12-12,28.372,28.705,28.027,28.559,49386,0
2014-12-15,29.031,29.109,28.233,28.873,40434,0
2014-12-16,28.922,30.133,28.922,29.276,56464,0
2014-12-17,29.435,30.349,29.296,30.329,51695,0
2014-12-18,30.388,30.6,30.212,30.458,39666,0
2014-12-19,30.379,31.186,30.133,30.84,118553,0
2014-12-22,30.95,31.263,29.513,31.066,27783,0
2014-12-23,31.972,31.972,30.654,31.007,22693,0
2014-12-24,31.332,31.608,30.85,31.392,10979,0
2014-12-26,31.658,31.884,31.441,31.51,24212,0
2014-12-29,31.538,31.904,30.713,31.292,32277,0
2014-12-30,31.461,31.461,30.486,30.684,21077,0
2014-12-31,30.733,30.83,29.425,29.827,41396,0
2015-01-02,29.956,30.249,29.021,29.867,31367,0
2015-01-05,30.013,30.495,29.513,29.965,47069,0
2015-01-06,29.947,29.947,28.608,28.686,35412,0
2015-01-07,29.04,29.296,28.155,29.198,48884,0
2015-01-08,29.315,29.453,28.686,28.971,30012,0
2015-01-09,28.913,29.169,28.243,28.411,33870,0
2015-01-12,28.194,28.529,27.653,28.106,67597,0
2015-01-13,28.126,29.119,28.047,28.893,85918,0
2015-01-14,29.276,29.296,28.499,28.991,25333,0
2015-01-15,29.149,30.448,28.578,29.276,28901,0
2015-01-16,29.267,30.486,29.129,30.063,30448,0
2015-01-20,30.495,30.595,29.435,30.249,51636,0
2015-01-21,30.279,30.477,29.738,29.847,37947,0
2015-01-22,28.814,30.495,28.814,30.486,49078,0
2015-01-23,30.486,30.486,29.449,29.521,23572,0
2015-01-26,29.395,29.541,28.932,29.503,29343,0
2015-01-27,29.335,30.495,28.598,28.795,19957,0
2015-01-28,29.031,29.217,27.889,28.223,53895,0
2015-01-29,28.175,29.729,28.067,29.671,32967,0
2015-01-30,29.415,30.033,28.628,29.05,63962,0
2015-02-02,29.217,29.217,27.869,28.322,42739,0
2015-02-03,28.362,29.541,28.362,29.473,42599,0
2015-02-04,29.454,30.063,28.213,28.43,49302,0
2015-02-05,28.765,29.937,28.696,29.681,43183,0
2015-02-06,29.551,29.757,28.549,28.745,22671,0
2015-02-09,28.735,29.521,28.559,28.834,48884,0
2015-02-10,28.961,29.601,28.725,29.541,17754,0
2015-02-11,28.017,29.97,28.017,29.444,24672,0
2015-02-12,29.641,29.777,28.775,29.405,56895,0
2015-02-13,29.661,30.023,29.355,29.571,18390,0
2015-02-17,30.694,30.694,28.903,29.06,33491,0
2015-02-18,29.099,29.887,28.913,29.513,40834,0
2015-02-19,28.362,31.245,28.18,30.704,82837,0
2015-02-20,30.801,31.558,29.877,31.302,39779,0
2015-02-23,31.096,31.942,30.495,31.677,76718,0
2015-02-24,31.628,31.794,30.727,30.811,35976,0
2015-02-25,30.88,31.046,29.691,29.738,45561,0
2015-02-26,29.601,30.309,29.571,29.621,45456,0
2015-02-27,29.031,30.259,29.031,29.601,50531,0
2015-03-02,29.7,30.515,29.661,30.023,61702,0
2015-03-03,30.143,31.076,29.867,30.979,59873,0
2015-03-04,30.979,31.578,30.674,31.017,42896,0
2015-03-05,30.91,31.48,30.761,31.046,40356,0
2015-03-06,30.723,31.461,30.694,30.86,45540,0
2015-03-09,31.096,31.282,30.249,30.811,31106,0
2015-03-10,30.515,31.116,30.192,30.86,43608,0
2015-03-11,30.87,30.959,30.182,30.279,26633,0
2015-03-12,30.555,31.166,30.448,30.664,30088,0
2015-03-13,30.664,30.664,30.231,30.428,26837,0
2015-03-16,30.535,30.713,30.182,30.486,49504,0
2015-03-17,30.477,30.674,30.269,30.408,45846,0
2015-03-18,30.231,30.495,29.807,30.163,43914,0
2015-03-19,30.704,30.94,30.182,30.515,54281,0
2015-03-20,30.781,30.781,30.163,30.222,66989,0
2015-03-23,30.153,30.634,30.073,30.408,140889,0
2015-03-24,30.605,31.804,30.239,31.332,229936,0
2015-03-25,31.48,31.49,30.202,30.239,75731,0
2015-03-26,30.468,31.007,30.379,30.418,91995,0
2015-03-27,30.555,31.046,30.192,30.634,54181,0
2015-03-30,30.684,31.046,30.525,30.84,54485,0
2015-03-31,30.565,31.166,30.369,30.614,76941,0
2015-04-01,30.448,31.166,30.163,31.136,49199,0
2015-04-02,31.263,31.638,30.989,31.126,33850,0
2015-04-06,31.066,31.076,30.595,30.94,47268,0
2015-04-07,31.066,31.066,30.611,30.89,29456,0
2015-04-08,30.781,31.176,30.781,31.017,65666,0
2015-04-09,31.205,31.245,30.329,30.94,41724,0
2015-04-10,31.176,31.49,30.91,31.392,25108,0
2015-04-13,31.658,31.706,30.969,31.156,46760,0
2015-04-14,30.989,30.989,30.329,30.515,41067,0
2015-04-15,30.428,30.87,30.418,30.733,32113,0
2015-04-16,30.535,30.713,29.907,29.984,79264,0
2015-04-17,29.681,29.681,29.149,29.305,45235,0
2015-04-20,29.257,29.7,29.217,29.473,52224,0
2015-04-21,29.483,29.551,29.335,29.464,59150,0
2015-04-22,29.355,29.581,29.001,29.415,37614,0
2015-04-23,29.208,29.738,29.04,29.188,41677,0
2015-04-24,29.119,29.681,29.119,29.325,34897,0
2015-04-27,29.561,29.757,29.119,29.208,53367,0
2015-04-28,29.089,30.278,28.598,30.053,57306,0
2015-04-29,30.023,30.023,29.454,29.857,46251,0
2015-04-30,29.493,30.959,28.638,28.725,83761,0
2015-05-01,28.765,28.961,28.067,28.449,108565,0
2015-05-04,28.449,29.099,28.44,28.539,52859,0
2015-05-05,28.352,28.568,27.32,27.496,84168,0
2015-05-06,27.633,28.126,27.377,28.077,87417,0
2015-05-07,27.613,28.549,27.613,28.213,67295,0
2015-05-08,28.539,29.05,28.233,28.725,54689,0
2015-05-11,28.775,29.927,28.775,29.571,76849,0
2015-05-12,29.305,29.385,28.893,29.06,50609,0
2015-05-13,29.08,29.425,28.618,28.854,58244,0
2015-05-14,28.922,29.237,28.204,29.149,28767,0
2015-05-15,29.129,29.198,28.628,28.952,43468,0
2015-05-18,28.775,29.385,28.145,29.169,39042,0
2015-05-19,29.169,29.198,28.559,28.705,44194,0
2015-05-20,28.696,28.991,28.342,28.469,31207,0
2015-05-21,28.421,29.021,27.978,28.135,34358,0
2015-05-22,28.037,28.509,27.585,27.762,37001,0
2015-05-26,27.486,28.165,27.21,27.919,52621,0
2015-05-27,28.047,28.922,27.801,28.559,42185,0
2015-05-28,28.382,28.628,28.077,28.313,29670,0
2015-05-29,28.185,28.185,26.954,27.18,59975,0
2015-06-01,27.122,27.821,27.004,27.575,70926,0
2015-06-02,27.358,28.293,27.28,27.821,39240,0
2015-06-03,27.978,27.997,27.141,27.772,27243,0
2015-06-04,27.536,27.831,27.2,27.526,30799,0
2015-06-05,27.377,27.938,25.469,27.791,44828,0
2015-06-08,27.466,27.821,27.22,27.575,67903,0
2015-06-09,27.436,27.762,27.161,27.377,36380,0
2015-06-10,27.387,28.469,27.387,28.233,42477,0
2015-06-11,28.175,28.273,27.575,27.702,15456,0
2015-06-12,28.844,28.844,27.024,28.185,33749,0
2015-06-15,27.387,28.086,27.22,27.565,61498,0
2015-06-16,27.417,27.909,26.867,27.811,32020,0
2015-06-17,27.841,27.889,27.358,27.536,23582,0
2015-06-18,26.472,27.879,26.237,27.613,28564,0
2015-06-19,27.742,28.057,27.141,27.407,78781,0
2015-06-22,27.653,27.663,26.887,27.565,83659,0
2015-06-23,28.096,28.715,27.32,28.578,27300,0
2015-06-24,28.559,28.578,28.017,28.322,41373,0
2015-06-25,28.313,28.785,27.781,28.421,41779,0
2015-06-26,28.578,28.834,27.869,28.017,136824,0
2015-06-29,27.86,28.204,27.339,27.556,46049,0
2015-06-30,27.575,27.841,27.26,27.417,40269,0
2015-07-01,27.988,27.988,27.074,27.339,27141,0
2015-07-02,27.427,27.427,26.818,27.171,16772,0
2015-07-06,26.867,27.604,26.443,26.924,59568,0
2015-07-07,26.798,26.818,26.177,26.542,24396,0
2015-07-08,26.395,26.395,25.459,25.745,39033,0
2015-07-09,25.617,26.256,25.617,25.931,29479,0
2015-07-10,26.149,26.482,25.853,26.266,26734,0
2015-07-13,26.286,26.315,25.931,26.099,41881,0
2015-07-14,26.069,26.139,25.873,25.883,49244,0
2015-07-15,25.971,25.971,25.41,25.558,22575,0
2015-07-16,25.568,25.578,25.381,25.499,30088,0
2015-07-17,25.568,25.568,24.8,24.85,48894,0
2015-07-20,24.987,24.987,23.61,23.954,127572,0
2015-07-21,23.984,24.279,23.167,23.246,97179,0
2015-07-22,23.187,23.541,23.089,23.256,142515,0
2015-07-23,23.364,23.61,23.167,23.364,155019,0
2015-07-24,23.442,23.669,22.941,22.941,35985,0
2015-07-27,22.794,22.961,22.459,22.814,83557,0
2015-07-28,22.872,23.226,22.303,22.872,58653,0
2015-07-29,22.824,24.072,22.774,23.768,45032,0
2015-07-30,23.768,24.191,23.748,23.935,65260,0
2015-07-31,23.935,24.053,22.804,22.961,71664,0
2015-08-03,23.05,23.148,22.685,22.794,41172,0
2015-08-04,22.764,22.911,22.459,22.804,44524,0
2015-08-05,22.892,23.345,22.469,23.04,52249,0
2015-08-06,23.04,23.04,22.233,22.606,57174,0
2015-08-07,22.479,22.715,22.007,22.113,36189,0
2015-08-10,22.243,22.862,22.193,22.616,47878,0
2015-08-11,22.389,22.872,22.057,22.596,34154,0
2015-08-12,22.558,23.128,22.057,22.735,30495,0
2015-08-13,22.804,23.226,22.655,22.755,60990,0
2015-08-14,22.824,22.872,22.303,22.695,27751,0
2015-08-17,22.675,23.276,22.558,23.187,44828,0
2015-08-18,23.03,23.03,22.293,22.419,22161,0
2015-08-19,22.409,22.735,21.731,22.529,45946,0
2015-08-20,22.449,22.449,21.761,21.83,32121,0
2015-08-21,21.406,22.35,21.337,22.027,66277,0
2015-08-24,21.014,21.741,20.855,21.22,53217,0
2015-08-25,21.82,21.82,20.678,20.748,35782,0
2015-08-26,21.239,21.495,20.954,21.456,52656,0
2015-08-27,21.475,21.545,20.895,21.101,50318,0
2015-08-28,20.964,21.888,20.964,21.691,44015,0
2015-08-31,21.711,22.459,21.691,22.35,39949,0
2015-09-01,22.037,22.755,22.037,22.539,59162,0
2015-09-02,22.735,23.246,22.626,23.167,53570,0
2015-09-03,23.167,23.167,22.981,23.06,36189,0
2015-09-04,22.725,22.99,22.568,22.725,17687,0
2015-09-08,23.03,23.108,22.665,22.99,30088,0
2015-09-09,23.187,23.187,22.961,23.167,42185,0
2015-09-10,23.187,23.422,22.971,23.089,32196,0
2015-09-11,22.911,23.098,22.263,22.323,31411,0
2015-09-14,22.35,22.695,22.123,22.35,60381,0
2015-09-15,22.37,22.961,22.283,22.833,118626,0
2015-09-16,22.882,23.206,22.882,23.02,26328,0
2015-09-17,23.03,23.216,22.399,22.509,47344,0
2015-09-18,22.173,22.519,21.791,22.233,87523,0
2015-09-21,22.36,22.931,22.253,22.755,18399,0
2015-09-22,22.519,22.705,22.163,22.273,50115,0
2015-09-23,22.213,22.499,21.937,22.303,29309,0
2015-09-24,22.253,22.539,22.012,22.273,46198,0
2015-09-25,22.499,22.499,21.632,21.801,39745,0
2015-09-28,21.811,21.811,20.875,20.895,27521,0
2015-09-29,20.815,21.741,20.815,21.023,35477,0
2015-09-30,21.111,21.318,20.825,21.23,38628,0
2015-10-01,21.249,21.613,20.954,21.347,32630,0
2015-10-02,21.2,21.868,20.954,21.791,46354,0
2015-10-05,22.037,22.635,22.037,22.163,37163,0
2015-10-06,21.691,22.323,21.691,21.801,51841,0
2015-10-07,21.977,23.581,21.977,23.462,28405,0
2015-10-08,23.482,23.561,22.882,23.069,24092,0
2015-10-09,23.148,23.148,21.82,21.977,42287,0
2015-10-12,21.967,22.355,21.279,22.086,30210,0
2015-10-13,22.076,22.509,21.721,21.907,31308,0
2015-10-14,21.849,21.849,21.337,21.406,34154,0
2015-10-15,21.269,22.37,21.023,22.35,49708,0
2015-10-16,22.303,22.774,21.781,22.675,33749,0
2015-10-19,22.596,22.941,22.439,22.645,43951,0
2015-10-20,22.558,23.551,22.36,23.492,23074,0
2015-10-21,23.502,23.865,23.216,23.256,26734,0
2015-10-22,23.345,23.718,23.148,23.462,17789,0
2015-10-23,23.541,24.298,23.492,24.201,30191,0
2015-10-26,24.023,24.25,23.512,23.62,42795,0
2015-10-27,23.442,23.442,22.331,22.419,35882,0
2015-10-28,22.36,23.708,21.318,23.345,32427,0
2015-10-29,23.02,24.063,23.02,23.787,87726,0
2015-10-30,23.639,23.708,22.715,23.02,77561,0
2015-11-02,23.03,23.03,22.123,22.499,66703,0
2015-11-03,22.35,22.824,22.243,22.429,55908,0
2015-11-04,22.399,22.635,22.331,22.586,28888,0
2015-11-05,22.685,22.764,22.479,22.665,44930,0
2015-11-06,22.635,22.774,22.539,22.675,32630,0
2015-11-09,22.735,22.735,22.37,22.37,27926,0
2015-11-10,22.283,22.655,22.213,22.263,38933,0
2015-11-11,22.323,22.509,21.937,21.937,19111,0
2015-11-12,21.721,21.761,21.014,21.17,34460,0
2015-11-13,20.994,21.485,20.482,21.249,119847,0
2015-11-16,20.688,21.652,20.688,21.485,30495,0
2015-11-17,21.367,21.672,21.327,21.357,26633,0
2015-11-18,21.357,21.545,21.299,21.485,36696,0
2015-11-19,21.555,21.791,21.515,21.642,85387,0
2015-11-20,21.801,22.37,21.801,22.173,52859,0
2015-11-23,22.133,22.715,22.133,22.459,46454,0
2015-11-24,22.399,22.901,22.399,22.606,30495,0
2015-11-25,22.558,22.814,22.529,22.645,22567,0
2015-11-27,22.596,23.452,22.596,23.128,12909,0
2015-11-30,23.098,23.108,22.379,22.449,28767,0
2015-12-01,23.241,23.241,22.459,22.774,90253,0
2015-12-02,22.379,23.148,22.37,22.399,20258,0
2015-12-03,22.399,22.479,21.564,21.593,24100,0
2015-12-04,21.545,21.613,21.16,21.465,22465,0
2015-12-07,21.347,21.347,20.157,20.246,40254,0
2015-12-08,20.157,20.177,19.842,20.088,54667,0
2015-12-09,19.676,20.167,19.636,19.941,36900,0
2015-12-10,19.902,20,19.715,19.773,26837,0
2015-12-11,19.43,19.754,19.074,19.104,45032,0
2015-12-14,18.987,19.497,18.426,18.426,120568,0
2015-12-15,18.613,18.948,17.481,18.141,47471,0
2015-12-16,18.181,18.307,18.071,18.189,50623,0
2015-12-17,18.603,18.603,18.051,18.101,61296,0
2015-12-18,17.983,17.983,17.481,17.599,111918,0
2015-12-21,17.855,18.239,17.698,18.151,69224,0
2015-12-22,18.189,18.789,18.181,18.642,30851,0
2015-12-23,18.702,18.789,18.002,18.121,31308,0
2015-12-24,17.964,18.642,17.875,18.504,35436,0
2015-12-28,18.465,18.702,18.141,18.632,47285,0
2015-12-29,18.888,19.035,18.514,18.593,36916,0
2015-12-30,18.563,18.858,18.46,18.672,33693,0
2015-12-31,18.504,18.711,18.317,18.347,51472,0
2016-01-04,18.219,18.888,17.668,18.839,52469,0
2016-01-05,18.839,19.681,18.652,19.546,55805,0
2016-01-06,19.39,19.744,18.721,19.064,42242,0
2016-01-07,18.858,18.958,18.475,18.523,45164,0
2016-01-08,18.632,18.848,18.475,18.593,65915,0
2016-01-11,18.789,19.055,18.692,18.848,50703,0
2016-01-12,19.074,19.224,18.692,19.015,62472,0
2016-01-13,18.958,19.184,18.455,18.799,62825,0
2016-01-14,18.858,19.32,18.769,19.074,36185,0
2016-01-15,18.504,18.799,17.639,18.407,60906,0
2016-01-19,18.514,18.514,17.639,17.983,34561,0
2016-01-20,17.678,18.327,16.969,18.012,42123,0
2016-01-21,17.531,18.357,17.452,18.189,35822,0
2016-01-22,18.317,18.928,17.756,18.032,67644,0
2016-01-25,17.796,17.796,16.95,17.206,81676,0
2016-01-26,17.333,17.579,16.969,17.462,70996,0
2016-01-27,17.295,17.604,16.96,17.305,43854,0
2016-01-28,17.412,17.481,17.166,17.305,20837,0
2016-01-29,17.452,18.377,17.412,18.327,38509,0
2016-02-01,18.307,18.465,17.875,18.051,26356,0
2016-02-02,17.786,17.905,17.255,17.295,28462,0
2016-02-03,17.491,17.491,16.969,17.255,28268,0
2016-02-04,17.137,17.383,16.833,17.127,34490,0
2016-02-05,17.029,17.373,16.527,16.733,39896,0
2016-02-08,16.655,16.655,16.114,16.567,29578,0
2016-02-09,16.389,16.89,16.163,16.557,22930,0
2016-02-10,16.625,16.625,16.163,16.231,40280,0
2016-02-11,15.996,16.37,15.986,16.212,22701,0
2016-02-12,16.153,16.655,16.153,16.448,31642,0
2016-02-16,16.684,16.92,16.635,16.704,8909,0
2016-02-17,16.674,17.245,16.645,17.245,37009,0
2016-02-18,17.107,17.107,16.389,16.783,40710,0
2016-02-19,16.733,16.92,16.517,16.862,34427,0
2016-02-22,18.702,19.164,18.446,18.672,238837,0
2016-02-23,18.485,18.692,18.485,18.573,95747,0
2016-02-24,18.563,18.839,18.455,18.672,76716,0
2016-02-25,18.692,19.233,18.652,19.154,90583,0
2016-02-26,19.194,19.43,19.074,19.28,104085,0
2016-02-29,19.36,19.526,19.34,19.4,128455,0
2016-03-01,19.479,19.626,19.36,19.517,67152,0
2016-03-02,19.44,19.636,19.33,19.479,57563,0
2016-03-03,19.479,19.636,19.36,19.47,30456,0
2016-03-04,19.38,19.546,19.236,19.39,20506,0
2016-03-07,19.37,19.676,19.34,19.676,52074,0
2016-03-08,19.47,19.556,19.164,19.174,37945,0
2016-03-09,19.242,19.38,19.184,19.35,28715,0
2016-03-10,19.46,19.566,19.144,19.154,37454,0
2016-03-11,19.37,19.773,19.32,19.706,72756,0
2016-03-14,19.666,19.96,19.576,19.782,70376,0
2016-03-15,19.676,19.763,19.489,19.676,37268,0
2016-03-16,19.636,19.882,19.636,19.696,76807,0
2016-03-17,19.596,19.98,19.45,19.862,197219,0
2016-03-18,19.96,20.522,19.787,20.344,163134,0
2016-03-21,20.452,21.377,20.452,21.151,155567,0
2016-03-22,20.964,20.964,20.206,20.266,64628,0
2016-03-23,20.236,20.649,19.556,19.556,101205,0
2016-03-24,19.45,19.502,19.233,19.29,39310,0
2016-03-28,19.224,19.31,18.888,19.074,36274,0
2016-03-29,19.074,19.724,18.868,19.696,26685,0
2016-03-30,19.744,19.744,19.34,19.39,52674,0
2016-03-31,19.39,19.676,19.266,19.32,38787,0
2016-04-01,19.134,19.45,18.629,18.948,24810,0
2016-04-04,19.006,19.164,18.809,18.829,16670,0
2016-04-05,18.613,19.124,18.141,18.337,45402,0
2016-04-06,18.367,18.769,18.189,18.613,63567,0
2016-04-07,18.504,18.741,18.258,18.642,57947,0
2016-04-08,18.76,19.43,18.642,18.987,48182,0
2016-04-11,19.045,19.47,18.977,19.262,53342,0
2016-04-12,19.214,19.912,19.194,19.656,51068,0
2016-04-13,19.715,19.773,19.154,19.184,54309,0
2016-04-14,19.114,19.29,18.958,19.252,20362,0
2016-04-15,19.134,19.676,18.997,19.666,26391,0
2016-04-18,19.596,20.088,19.34,19.802,77675,0
2016-04-19,19.872,20.442,19.872,20.256,38967,0
2016-04-20,20.314,20.758,20.118,20.58,41588,0
2016-04-21,20.502,20.778,19.922,20.108,13364,0
2016-04-22,20.502,20.599,20.157,20.294,12741,0
2016-04-25,20.015,20.019,19.224,19.35,20150,0
2016-04-26,19.32,19.626,19.271,19.32,29096,0
2016-04-27,19.41,19.665,19.134,19.36,69007,0
2016-04-28,20.373,22.558,20.033,22.153,74196,0
2016-04-29,22.183,22.389,21.121,21.347,47813,0
2016-05-02,21.367,21.632,21.16,21.435,70907,0
2016-05-03,21.22,21.711,21.126,21.327,52141,0
2016-05-04,21.299,22.35,21.111,22.017,50135,0
2016-05-05,21.888,22.223,21.495,21.771,50650,0
2016-05-06,21.691,22.499,21.691,22.449,30778,0
2016-05-09,22.469,23.167,22.379,22.774,45829,0
2016-05-10,23.718,23.915,22.499,23.286,36385,0
2016-05-11,23.206,23.305,22.921,23.02,30053,0
2016-05-12,23.148,23.315,22.469,23,50602,0
2016-05-13,23.266,23.266,22.586,22.705,29842,0
2016-05-16,22.685,23.591,22.558,23.177,26390,0
2016-05-17,23.079,23.118,21.977,22.017,41671,0
2016-05-18,21.957,22.635,21.957,22.323,45698,0
2016-05-19,22.233,22.764,21.997,22.037,38897,0
2016-05-20,22.193,22.626,22.193,22.429,31759,0
2016-05-23,22.784,22.887,22.113,22.341,45841,0
2016-05-24,22.439,23.512,22.439,23.098,62748,0
2016-05-25,23.118,23.512,22.606,23.118,35938,0
2016-05-26,23.108,23.442,23.069,23.167,76384,0
2016-05-27,23.384,23.698,23.04,23.187,150309,0
2016-05-31,23.432,23.659,23.04,23.177,163990,0
2016-06-01,23.06,24.004,22.99,23.807,58546,0
2016-06-02,23.748,23.875,23.472,23.61,60787,0
2016-06-03,23.404,23.954,23.32,23.581,53507,0
2016-06-06,23.688,24.486,23.688,24.367,29163,0
2016-06-07,23.865,24.594,23.865,24.318,70825,0
2016-06-08,24.447,24.74,24.338,24.703,89379,0
2016-06-09,24.604,24.977,24.397,24.81,52570,0
2016-06-10,24.594,25.106,24.318,24.653,40481,0
2016-06-13,25.006,25.006,24.063,24.171,35137,0
2016-06-14,24.141,24.713,24.102,24.367,71134,0
2016-06-15,24.338,24.599,23.935,23.964,62597,0
2016-06-16,23.895,24.554,23.62,24.397,50626,0
2016-06-17,24.338,24.889,24.338,24.604,60841,0
2016-06-20,25.066,25.362,24.653,24.673,93150,0
2016-06-21,24.75,24.75,24.191,24.584,41118,0
2016-06-22,24.958,25.155,24.201,24.348,39923,0
2016-06-23,24.24,25.076,24.24,24.987,39070,0
2016-06-24,23.954,24.594,23.935,24.161,41767,0
2016-06-27,24.004,24.004,23.226,23.296,60930,0
2016-06-28,23.432,23.432,22.872,23.03,103574,0
2016-06-29,23.197,24.427,23.04,24.102,54411,0
2016-06-30,24.063,24.996,23.62,24.81,37933,0
2016-07-01,24.78,25.106,24.609,24.939,42797,0
2016-07-05,24.259,25.233,24.259,25.006,28960,0
2016-07-06,24.948,25.332,24.196,25.086,30153,0
2016-07-07,25.126,25.578,25.126,25.45,36896,0
2016-07-08,25.076,25.922,25.076,25.666,50993,0
2016-07-11,25.873,25.981,25.568,25.695,26502,0
2016-07-12,25.44,26.069,24.417,25.873,31842,0
2016-07-13,25.922,26.177,25.332,25.883,13769,0
2016-07-14,26.011,26.256,25.715,25.833,35318,0
2016-07-15,25.843,25.843,23.572,25.607,34793,0
2016-07-18,25.597,25.981,25.243,25.469,24705,0
2016-07-19,25.362,25.578,25.106,25.332,31259,0
2016-07-20,25.332,25.725,24.996,25.617,35697,0
2016-07-21,25.588,25.922,25.459,25.695,30903,0
2016-07-22,25.588,26.059,25.588,25.873,7705,0
2016-07-25,25.765,25.765,25.322,25.548,26131,0
2016-07-26,25.765,25.813,25.588,25.676,12672,0
2016-07-27,25.646,25.971,25.568,25.833,42514,0
2016-07-28,26.069,27.3,26.031,27.25,68155,0
2016-07-29,27.2,27.27,26.679,27.171,40008,0
2016-08-01,27.595,27.595,26.778,26.954,33878,0
2016-08-02,26.729,26.924,26.256,26.492,65800,0
2016-08-03,26.641,26.959,26.591,26.915,39178,0
2016-08-04,26.905,26.994,26.385,26.482,18839,0
2016-08-05,26.542,26.954,26.542,26.798,34856,0
2016-08-08,26.867,26.924,26.433,26.669,19745,0
2016-08-09,26.818,26.954,26.571,26.611,28556,0
2016-08-10,26.631,26.708,26.335,26.405,35108,0
2016-08-11,26.433,26.591,26.256,26.296,33523,0
2016-08-12,26.168,26.355,26.079,26.217,17104,0
2016-08-15,26.109,26.266,25.843,25.931,7646,0
2016-08-16,25.646,26.05,25.568,25.941,18871,0
2016-08-17,26.001,26.001,25.086,25.784,36896,0
2016-08-18,25.873,26.059,25.617,25.922,30909,0
2016-08-19,25.912,26.413,25.725,26.325,29977,0
2016-08-22,26.099,26.34,25.981,26.011,12024,0
2016-08-23,25.991,26.413,25.991,26.325,24784,0
2016-08-24,26.207,26.443,26.207,26.385,23554,0
2016-08-25,26.256,26.905,25.961,26.905,21486,0
2016-08-26,26.561,26.561,25.828,26.069,22819,0
2016-08-29,26.365,26.365,26.001,26.168,33696,0
2016-08-30,26.129,26.763,26.109,26.443,32198,0
2016-08-31,26.512,30.801,26.044,26.679,95221,0
2016-09-01,26.621,26.718,25.765,26.089,37273,0
2016-09-02,26.532,26.532,26.079,26.286,22330,0
2016-09-06,26.286,26.867,26.286,26.857,12855,0
2016-09-07,26.867,27.122,26.591,27.044,20943,0
2016-09-08,27.141,27.367,26.847,27.131,18588,0
2016-09-09,26.847,26.984,26.385,26.385,49459,0
2016-09-12,26.443,26.915,26.315,26.862,11250,0
2016-09-13,26.522,26.522,25.883,26.345,24599,0
2016-09-14,26.079,26.375,25.991,26.031,17486,0
2016-09-15,26.109,26.847,25.981,26.631,16763,0
2016-09-16,26.748,26.788,25.931,26.129,54639,0
2016-09-19,25.991,26.365,25.873,26.039,26867,0
2016-09-20,26.187,27.161,26.187,26.944,20282,0
2016-09-21,26.385,27.093,26.385,26.934,26925,0
2016-09-22,27.004,27.141,26.778,26.887,19308,0
2016-09-23,26.905,27.113,26.818,26.818,16678,0
2016-09-26,26.453,26.857,26.355,26.571,20693,0
2016-09-27,26.256,27.054,26.217,26.915,27623,0
2016-09-28,26.887,27.034,26.631,26.924,7235,0
2016-09-29,27.004,27.004,26.509,26.768,21680,0
2016-09-30,26.708,27.054,26.149,26.158,33762,0
2016-10-03,26.217,26.915,25.43,26.896,20333,0
2016-10-04,26.808,27.004,26.522,26.798,19783,0
2016-10-05,26.718,27.103,26.66,26.818,17550,0
2016-10-06,26.641,27.407,26.492,27.25,23396,0
2016-10-07,27.476,27.476,26.296,26.552,41064,0
2016-10-10,26.492,26.896,26.405,26.808,15771,0
2016-10-11,26.601,26.738,26.129,26.207,17439,0
2016-10-12,26.207,26.929,26.168,26.778,12887,0
2016-10-13,26.66,26.66,26.187,26.207,10227,0
2016-10-14,26.276,26.621,25.971,26.168,25094,0
2016-10-17,26.059,26.847,26.049,26.798,40499,0
2016-10-18,26.934,27.367,26.708,26.798,22786,0
2016-10-19,26.887,27.436,26.877,27.004,22294,0
2016-10-20,26.954,27.358,26.818,27.004,15080,0
2016-10-21,26.847,27.093,26.256,26.443,15810,0
2016-10-24,26.698,27.21,26.512,27.21,21427,0
2016-10-25,27.22,27.22,26.355,26.375,20881,0
2016-10-26,26.227,27.161,26.227,27.054,54345,0
2016-10-27,29.473,29.503,27.623,27.683,49495,0
2016-10-28,27.919,30.525,27.919,29.305,104451,0
2016-10-31,29.651,31.292,29.651,30.634,103112,0
2016-11-01,30.595,30.684,29.425,29.581,74291,0
2016-11-02,29.641,30.249,29.641,29.847,41786,0
2016-11-03,29.837,29.857,29.335,29.7,60871,0
2016-11-04,29.661,30.226,29.385,29.7,34668,0
2016-11-07,30.309,30.624,29.671,30.212,52808,0
2016-11-08,30.073,30.289,29.631,29.867,22855,0
2016-11-09,29.561,30.723,29.513,30.644,47050,0
2016-11-10,30.781,31.451,29.661,30.053,56300,0
2016-11-11,29.937,31.037,29.937,30.93,72421,0
2016-11-14,31.106,31.195,30.329,30.458,84197,0
2016-11-15,30.565,30.94,30.379,30.495,59489,0
2016-11-16,30.525,30.675,30.181,30.635,48546,0
2016-11-17,30.635,30.782,30.565,30.635,67480,0
2016-11-18,30.752,31.198,30.635,31.198,61019,0
2016-11-21,31.346,31.386,30.922,31.286,96326,0
2016-11-22,31.396,32.127,31.039,32.067,65863,0
2016-11-23,32.276,32.383,31.524,32.285,63164,0
2016-11-25,32.127,32.344,31.88,32.285,38997,0
2016-11-28,32.266,32.285,31.762,31.87,94384,0
2016-11-29,31.87,33.124,31.86,32.848,59791,0
2016-11-30,32.967,33.254,32.473,32.473,82787,0
2016-12-01,32.63,33.037,32.3,32.947,33409,0
2016-12-02,32.947,33.086,32.72,32.76,31889,0
2016-12-05,33.066,33.421,33.021,33.362,41196,0
2016-12-06,33.628,34.252,33.416,34.063,37531,0
2016-12-07,34.182,34.983,34.035,34.667,29185,0
2016-12-08,34.834,35.576,34.657,35.576,44728,0
2016-12-09,35.823,36.277,35.22,35.882,75982,0
2016-12-12,35.763,36.441,35.695,36.139,63961,0
2016-12-13,36.357,36.406,35.181,35.398,45536,0
2016-12-14,35.496,35.877,35.269,35.477,45960,0
2016-12-15,35.556,35.98,35.032,35.635,77332,0
2016-12-16,35.793,36.742,35.595,36.159,141180,0
2016-12-19,35.971,36.426,35.595,35.813,48805,0
2016-12-20,35.724,36.717,35.398,36.623,36022,0
2016-12-21,36.504,37.038,34.785,34.854,63377,0
2016-12-22,34.607,36.09,34.607,35.902,50563,0
2016-12-23,36.139,36.139,35.536,35.715,24144,0
2016-12-27,35.763,36.134,35.605,35.892,50535,0
2016-12-28,36.287,36.495,35.872,36.179,39301,0
2016-12-29,36.238,36.757,35.793,36.179,42699,0
2016-12-30,36.189,36.189,35.715,36.169,29971,0
2017-01-03,36.594,36.663,35.625,35.922,47440,0
2017-01-04,35.912,36.544,35.902,36.109,47434,0
2017-01-05,36.06,36.169,35.496,35.546,24375,0
2017-01-06,35.733,35.733,34.202,34.272,56884,0
2017-01-09,34.34,34.34,33.945,34.025,50346,0
2017-01-10,34.162,34.409,34.093,34.242,34535,0
2017-01-11,34.33,35.082,34.143,34.993,39930,0
2017-01-12,35.131,35.131,34.514,34.577,24911,0
2017-01-13,34.884,35.319,34.716,34.884,38533,0
2017-01-17,34.825,34.963,33.876,33.885,20177,0
2017-01-18,32.862,34.301,32.858,33.521,29041,0
2017-01-19,32.78,34.015,32.78,32.967,19006,0
2017-01-20,32.877,33.386,32.809,33.214,29605,0
2017-01-23,33.104,33.362,32.839,33.076,43450,0
2017-01-24,33.154,33.733,32.947,33.481,38694,0
2017-01-25,33.798,34.577,33.638,34.103,37348,0
2017-01-26,33.995,34.083,33.619,33.807,24079,0
2017-01-27,33.678,33.975,33.124,33.895,18623,0
2017-01-30,33.56,33.56,32.887,32.997,19971,0
2017-01-31,33.007,33.037,32.256,32.839,29613,0
2017-02-01,33.027,33.698,32.877,33.531,84530,0
2017-02-02,33.481,33.481,32.393,32.581,63892,0
2017-02-03,31.535,32.997,31.535,32.987,14882,0
2017-02-06,32.513,33.491,32.513,32.867,33066,0
2017-02-07,32.982,33.501,32.907,33.313,34419,0
2017-02-08,33.174,33.688,32.493,32.987,29196,0
2017-02-09,32.858,33.541,32.858,33.164,21262,0
2017-02-10,32.907,33.748,32.907,33.313,49212,0
2017-02-13,33.599,34.736,33.401,34.577,47844,0
2017-02-14,34.519,34.869,33.945,34.123,30873,0
2017-02-15,33.995,34.963,33.668,34.538,69824,0
2017-02-16,36.119,39.529,36.07,37.957,144986,0
2017-02-17,38.324,38.688,36.801,36.841,48329,0
2017-02-21,36.307,36.939,35.833,36.357,43754,0
2017-02-22,36.357,37.018,36.189,36.633,42173,0
2017-02-23,36.871,37.541,36.346,36.852,52373,0
2017-02-24,36.842,37.04,36.137,36.683,27093,0
2017-02-27,36.584,37.04,36.127,36.216,24508,0
2017-02-28,36.346,36.514,35.056,35.582,53893,0
2017-03-01,35.879,36.871,35.879,36.712,76742,0
2017-03-02,36.187,37.05,35.245,35.334,115811,0
2017-03-03,35.155,36.812,35.155,35.998,56235,0
2017-03-06,36.266,36.266,35.245,35.572,58307,0
2017-03-07,35.522,35.8,35.135,35.235,38618,0
2017-03-08,35.353,36.216,35.165,35.383,63323,0
2017-03-09,34.579,35.745,34.579,35.066,80919,0
2017-03-10,35.453,35.453,34.501,34.907,56751,0
2017-03-13,34.957,35.007,34.163,34.759,43529,0
2017-03-14,34.421,35.453,34.421,35.304,28889,0
2017-03-15,35.393,35.978,34.967,35.691,30843,0
2017-03-16,35.235,36.157,35.235,35.82,38746,0
2017-03-17,35.77,36.772,35.76,35.84,58931,0
2017-03-20,35.592,35.74,34.629,34.927,49378,0
2017-03-21,35.115,35.641,34.501,34.788,33633,0
2017-03-22,34.778,35.007,33.578,33.975,40042,0
2017-03-23,33.379,34.837,33.359,34.451,30666,0
2017-03-24,34.609,34.857,34.045,34.073,26474,0
2017-03-27,33.687,34.491,33.558,34.371,19067,0
2017-03-28,34.223,34.749,32.845,33.935,20362,0
2017-03-29,33.995,34.719,33.667,34.421,34574,0
2017-03-30,34.253,35.066,34.233,34.599,22163,0
2017-03-31,34.589,35.373,34.461,35.046,27710,0
2017-04-03,35.056,35.095,34.431,34.639,36836,0
2017-04-04,34.521,34.907,34.411,34.827,30982,0
2017-04-05,34.619,35.24,34.391,34.54,41161,0
2017-04-06,34.531,35.046,34.263,34.827,26939,0
2017-04-07,34.818,35.274,34.609,35.095,31951,0
2017-04-10,35.264,35.711,35.115,35.264,53440,0
2017-04-11,35.115,36.167,34.832,35.949,40137,0
2017-04-12,35.75,36.296,35.309,35.899,44699,0
2017-04-13,35.802,36.177,35.73,35.998,26484,0
2017-04-17,36.246,36.494,36.048,36.356,24790,0
2017-04-18,36.276,37.129,36.107,37.03,33302,0
2017-04-19,36.98,37.406,36.415,36.564,61079,0
2017-04-20,36.534,37.704,36.534,37.586,41431,0
2017-04-21,37.486,37.714,37.353,37.606,39985,0
2017-04-24,37.724,37.809,37.278,37.596,37805,0
2017-04-25,37.644,38.548,37.466,37.694,36991,0
2017-04-26,37.854,38.796,37.854,38.498,39866,0
2017-04-27,38.478,39.202,37.228,37.268,16526,0
2017-04-28,37.318,38.052,36.842,37.635,53296,0
2017-05-01,37.922,37.922,36.889,36.98,56041,0
2017-05-02,37.129,37.466,36.881,36.891,26497,0
2017-05-03,36.673,36.93,35.73,36.236,49384,0
2017-05-04,38.408,38.408,36.494,37.576,67439,0
2017-05-05,37.466,37.466,33.637,33.875,118160,0
2017-05-08,33.042,34.361,31.514,33.529,84007,0
2017-05-09,33.549,34.113,33.489,33.677,66872,0
2017-05-10,33.806,34.471,33.539,34.143,52238,0
2017-05-11,34.113,34.977,33.727,34.639,88310,0
2017-05-12,35.56,35.56,33.707,33.777,35165,0
2017-05-15,34.471,34.821,33.825,33.895,49177,0
2017-05-16,33.835,33.9,33.419,33.747,41449,0
2017-05-17,33.409,33.945,32.695,33.052,56420,0
2017-05-18,33.161,33.816,32.487,33.201,62909,0
2017-05-19,33.191,33.677,32.903,33.191,35603,0
2017-05-22,33.369,33.797,33.013,33.161,40638,0
2017-05-23,33.151,33.549,33.151,33.459,32020,0
2017-05-24,33.598,34.754,33.429,33.987,41916,0
2017-05-25,33.987,34.445,33.399,33.598,30650,0
2017-05-26,34.545,34.545,33.359,33.519,39629,0
2017-05-30,33.29,33.499,32.901,33.359,37736,0
2017-05-31,33.409,34.743,32.732,34.435,39484,0
2017-06-01,34.674,34.784,33.285,34.684,36567,0
2017-06-02,34.664,36.138,34.664,35.262,59686,0
2017-06-05,35.401,36.567,33.947,33.957,33855,0
2017-06-06,33.698,33.947,33.319,33.439,21575,0
2017-06-07,33.822,33.827,33.05,33.23,15758,0
2017-06-08,33.359,34.465,33.24,34.246,39244,0
2017-06-09,34.266,35.491,33.937,35.322,49369,0
2017-06-12,35.242,35.854,34.833,35.033,44018,0
2017-06-13,34.983,35.864,34.824,34.993,39863,0
2017-06-14,34.868,35.64,34.724,35.272,33678,0
2017-06-15,36.243,36.243,35.046,35.72,27754,0
2017-06-16,35.411,36.159,34.893,35.122,56607,0
2017-06-19,35.053,35.705,35.053,35.551,28999,0
2017-06-20,35.212,35.66,34.435,34.505,27479,0
2017-06-21,35.81,35.81,33.837,33.997,40945,0
2017-06-22,34.445,34.719,33.857,34.106,29045,0
2017-06-23,34.027,34.724,33.892,34.594,108334,0
2017-06-26,34.634,35.242,34.306,34.345,36477,0
2017-06-27,34.505,35.212,34.057,34.206,64061,0
2017-06-28,34.226,35.63,34.226,35.461,26335,0
2017-06-29,35.65,35.899,34.704,35.75,38534,0
2017-06-30,35.75,36.636,35.62,36.178,37061,0
2017-07-03,36.407,36.706,36.099,36.616,19562,0
2017-07-05,36.467,36.895,35.601,35.879,37822,0
2017-07-06,35.78,36.049,35.332,35.491,30954,0
2017-07-07,35.521,36.497,35.272,36.437,20513,0
2017-07-10,36.238,36.457,35.859,35.889,27561,0
2017-07-11,35.949,36.138,35.441,35.76,30507,0
2017-07-12,35.371,36.507,34.913,36.198,24366,0
2017-07-13,35.914,35.984,35.62,35.919,12004,0
2017-07-14,35.7,36.054,35.073,35.67,19306,0
2017-07-17,35.441,36.238,34.873,35.889,23364,0
2017-07-18,35.67,36.049,35.162,35.591,17093,0
2017-07-19,35.6,36.019,34.973,35.77,23627,0
2017-07-20,35.561,35.859,35.287,35.69,16721,0
2017-07-21,35.78,35.919,35.132,35.272,56761,0
2017-07-24,35.182,35.645,34.674,35.322,19972,0
2017-07-25,35.356,35.939,34.953,35.252,16101,0
2017-07-26,35.242,35.451,34.505,34.505,25266,0
2017-07-27,36.517,39.356,35.625,38.888,79829,0
2017-07-28,38.599,39.834,38.409,39.336,50946,0
2017-07-31,39.714,39.734,38.061,38.658,59576,0
2017-08-01,39.196,39.196,38.061,38.38,43172,0
2017-08-02,38.25,38.26,37.742,37.891,17466,0
2017-08-03,37.901,37.986,36.965,37.284,35352,0
2017-08-04,37.882,37.882,36.537,36.925,42404,0
2017-08-07,37.065,37.513,36.118,36.686,43261,0
2017-08-08,36.806,37.692,36.806,37.085,23905,0
2017-08-09,36.875,37.234,36.831,37.095,17830,0
2017-08-10,36.746,37.583,36.497,37.264,39108,0
2017-08-11,37.274,37.274,35.899,36.338,45194,0
2017-08-14,36.457,36.646,35.849,36.108,58506,0
2017-08-15,36.044,36.308,35.61,36.148,67350,0
2017-08-16,36.014,36.607,35.919,35.999,32277,0
2017-08-17,35.889,35.979,34.555,35.023,51397,0
2017-08-18,34.804,35.835,34.355,35.69,68869,0
2017-08-21,35.645,36.666,35.631,36.437,26047,0
2017-08-22,36.447,36.656,36.367,36.397,16955,0
2017-08-23,36.258,36.288,35.73,35.73,18984,0
2017-08-24,35.81,36.069,35.6,35.72,13503,0
2017-08-25,35.75,35.84,35.32,35.67,26943,0
2017-08-28,36.04,36.49,35.53,36.25,24330,0
2017-08-29,35.88,36.23,35.58,35.87,21245,0
2017-08-30,35.82,36.13,35.61,35.76,36188,0
2017-08-31,35.9,37.79,35.75,37.53,60120,0
2017-09-01,37.51,37.65,36.66,37.61,28492,0
2017-09-05,37.7,37.83,37.02,37.34,36142,0
2017-09-06,37.32,37.5,37.13,37.24,34731,0
2017-09-07,37.23,37.65,36.53,36.9,45804,0
2017-09-08,36.84,37.61,36.67,36.98,20138,0
2017-09-11,37.07,37.24,36.66,36.99,39452,0
2017-09-12,36.98,37.24,36.77,36.98,25389,0
2017-09-13,36.78,37.45,36.72,37.04,77420,0
2017-09-14,37.11,37.32,37.02,37.04,11451,0
2017-09-15,37.14,38.41,36.98,38.28,80663,0
2017-09-18,38.35,39.4,38.27,38.92,28353,0
2017-09-19,38.91,39.36,38.63,39.27,23262,0
2017-09-20,39.03,39.85,38.92,39.68,51387,0
2017-09-21,39.6,39.74,38.555,39.41,48049,0
2017-09-22,39.5,39.97,39.01,39.63,35544,0
2017-09-25,39.5,39.9199,38.96,39.7,54965,0
2017-09-26,39.6,40.1,39.45,39.76,125762,0
2017-09-27,39.75,40.5,39.46,40.19,108603,0
2017-09-28,40.15,41.77,40.1,41.05,135279,0
2017-09-29,41.3099,41.79,40.8,41.05,67494,0
2017-10-02,41.1,42.35,40.86,42.24,60481,0
2017-10-03,42.25,43.22,42.25,42.76,60226,0
2017-10-04,42.76,43.3399,41.87,42.49,42910,0
2017-10-05,42.64,43.43,42.525,42.72,28558,0
2017-10-06,43.205,43.205,42.295,42.84,24312,0
2017-10-09,42.83,43.11,42.15,42.76,31051,0
2017-10-10,42.53,43.29,42.5,42.85,29716,0
2017-10-11,42.66,43.28,42.35,42.57,31469,0
2017-10-12,42.35,43,42.35,42.78,22904,0
2017-10-13,42.58,43.35,42.42,43.2,24422,0
2017-10-16,43.21,43.32,41.66,41.72,53376,0
2017-10-17,41.8,42.98,41.53,42.74,31319,0
2017-10-18,42.95,43.02,42.33,42.55,22445,0
2017-10-19,42.4,43.17,41.84,42.15,22533,0
2017-10-20,42.21,43.02,41.68,42.97,28371,0
2017-10-23,42.96,42.96,41.33,42.32,24374,0
2017-10-24,42.45,42.65,41.95,42.17,19609,0
2017-10-25,42.16,42.6,41.39,41.51,41009,0
2017-10-26,43.02,43.26,42.6,42.82,71384,0
2017-10-27,42.73,43.09,42.35,42.43,36514,0
2017-10-30,42.6885,42.6885,41.39,42,60793,0
2017-10-31,42.13,42.7999,41.75,42.26,66415,0
2017-11-01,42.58,43.26,42.23,42.88,59934,0
2017-11-02,42.87,43.73,42.51,43.58,86684,0
2017-11-03,43.6,44.29,43.18,44.07,55468,0
2017-11-06,43.82,43.82,42.87,43.21,60613,0
2017-11-07,43.4,43.4,42.7,43.02,38674,0
2017-11-08,43.01,43.76,42.9,43.5,43992,0
2017-11-09,43.35,43.9,42.8,43.04,56440,0
2017-11-10,43.01,44.28,42.61,44.06,49908,0
