Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.72,34.418,32.611,33.834,1595764,0
2005-02-28,33.974,34.358,32.91,33.826,866141,0
2005-03-01,33.934,34.342,32.362,32.604,1057209,0
2005-03-02,32.66,32.893,31.037,32.311,887405,0
2005-03-03,32.595,32.81,32.128,32.48,499739,0
2005-03-04,32.776,34.252,32.677,34.035,982289,0
2005-03-07,33.843,34.085,32.977,33.336,886596,0
2005-03-08,33.309,33.309,31.487,31.871,1391325,0
2005-03-09,31.854,32.762,31.02,31.229,1265682,0
2005-03-10,31.27,31.302,29.455,30.355,1762031,0
2005-03-11,30.911,32.346,30.911,31.595,1495857,0
2005-03-14,31.644,31.711,29.921,30.787,1204189,0
2005-03-15,31.02,31.894,30.645,30.978,1099011,0
2005-03-16,31.063,31.22,29.396,30.33,1637210,0
2005-03-17,30.23,31.528,30.23,30.837,1295590,0
2005-03-18,31.02,31.161,29.573,30.304,1386318,0
2005-03-21,30.239,31.419,30.104,30.854,1162186,0
2005-03-22,30.978,31.844,30.587,30.677,892122,0
2005-03-23,30.637,31.137,29.98,30.057,648078,0
2005-03-24,30.188,30.954,30.057,30.196,472316,0
2005-03-28,30.23,30.269,29.279,29.655,696066,0
2005-03-29,29.565,29.846,27.675,27.787,1669538,0
2005-03-30,27.688,28.269,27.346,27.648,1199156,0
2005-03-31,27.865,28.555,27.732,28.089,1036444,0
2005-04-01,28.513,28.923,27.805,28.489,904732,0
2005-04-04,28.588,28.588,27.648,28.139,705615,0
2005-04-05,28.371,28.564,27.805,28.354,827378,0
2005-04-06,26.363,28.638,26.04,28.08,3505923,0
2005-04-07,28.215,28.631,27.897,28.34,911177,0
2005-04-08,28.097,28.123,26.698,26.822,960404,0
2005-04-11,26.73,27.065,26.49,26.665,767070,0
2005-04-12,26.565,26.73,25.972,26.658,955769,0
2005-04-13,26.648,26.73,25.623,25.85,938923,0
2005-04-14,25.482,25.623,23.294,23.4,2420526,0
2005-04-15,23.216,23.993,22.453,22.569,1639409,0
2005-04-18,22.435,23.359,22.286,23.167,1338889,0
2005-04-19,23.343,23.869,23.316,23.659,871548,0
2005-04-20,23.832,23.917,22.41,22.702,836101,0
2005-04-21,23.067,23.442,22.319,23.144,1059230,0
2005-04-22,23.294,23.316,22.462,22.577,658004,0
2005-04-25,22.652,22.852,22.25,22.694,545851,0
2005-04-26,22.874,23.185,21.868,21.994,796489,0
2005-04-27,21.802,21.892,20.735,20.978,1039569,0
2005-04-28,20.988,21.103,19.947,20.061,1283968,0
2005-04-29,20.21,20.777,19.877,20.512,1217797,0
2005-05-02,20.486,20.559,20.11,20.145,1089778,0
2005-05-03,20.127,20.802,19.984,20.567,962591,0
2005-05-04,20.611,21.61,20.559,21.567,1009618,0
2005-05-05,21.71,21.926,20.769,20.97,695236,0
2005-05-06,21.235,21.71,21.112,21.561,558629,0
2005-05-09,21.561,21.802,21.177,21.434,525819,0
2005-05-10,21.042,21.177,20.403,20.567,913911,0
2005-05-11,20.576,20.811,20.019,20.336,763912,0
2005-05-12,20.246,20.43,18.737,18.879,1177158,0
2005-05-13,18.905,18.994,18.088,18.587,1516194,0
2005-05-16,18.587,19.261,18.587,19.195,925464,0
2005-05-17,19.052,19.803,19.052,19.688,694085,0
2005-05-18,20.095,22.06,19.947,21.026,1823335,0
2005-05-19,21.069,21.235,20.061,20.295,1187132,0
2005-05-20,20.237,20.421,18.629,19.319,2068105,0
2005-05-23,19.446,19.902,19.254,19.628,667545,0
2005-05-24,19.688,19.984,19.452,19.653,477628,0
2005-05-25,19.546,19.694,18.837,19.163,578243,0
2005-05-26,18.994,19.755,18.845,19.593,538529,0
2005-05-27,20.027,20.36,19.436,19.462,846389,0
2005-05-31,19.287,19.379,18.987,19.261,855239,0
2005-06-01,19.279,19.57,19.105,19.452,666669,0
2005-06-02,19.319,19.885,19.154,19.546,1073319,0
2005-06-03,19.495,19.861,19.112,19.112,854047,0
2005-06-06,19.279,19.486,18.355,18.57,1278810,0
2005-06-07,18.552,18.615,17.904,17.955,1192110,0
2005-06-08,17.987,18.105,17.622,17.746,690283,0
2005-06-09,17.746,18.097,17.489,18.097,837404,0
2005-06-10,18.105,18.721,18.021,18.57,621324,0
2005-06-13,18.615,19.071,18.41,18.927,879992,0
2005-06-14,19.029,19.029,18.615,18.918,1640530,0
2005-06-15,18.963,19.546,18.863,19.411,827379,0
2005-06-16,19.529,19.969,19.237,19.961,844330,0
2005-06-17,19.947,20.237,19.853,20.037,1032233,0
2005-06-20,19.978,20.076,19.363,19.503,573958,0
2005-06-21,19.31,19.546,18.987,19.354,764885,0
2005-06-22,19.47,19.57,19.204,19.411,534271,0
2005-06-23,19.21,19.271,18.304,18.444,926139,0
2005-06-24,18.32,18.528,17.912,18.247,870987,0
2005-06-27,18.097,18.66,18.046,18.512,572624,0
2005-06-28,18.629,19.337,18.605,19.31,609607,0
2005-06-29,19.403,19.512,19.363,19.486,413540,0
2005-06-30,19.319,19.885,19.319,19.736,875151,0
2005-07-01,19.785,20.295,19.745,19.902,713072,0
2005-07-05,20.137,20.611,19.885,20.528,1247823,0
2005-07-06,20.942,20.988,19.961,20.911,1983606,0
2005-07-07,20.62,21.61,20.468,21.434,1340979,0
2005-07-08,21.6,21.977,21.453,21.892,1426637,0
2005-07-11,21.861,23.067,21.861,22.976,1073463,0
2005-07-12,22.935,23.151,22.401,22.633,868088,0
2005-07-13,22.6,22.892,22.276,22.528,759465,0
2005-07-14,22.71,22.866,22.142,22.226,535911,0
2005-07-15,22.142,22.383,22,22.328,545327,0
2005-07-18,22.193,22.543,22.06,22.193,558809,0
2005-07-19,22.243,22.801,22.135,22.66,609269,0
2005-07-20,22.561,23.566,22.462,23.284,985894,0
2005-07-21,23.442,23.732,22.901,23.316,911598,0
2005-07-22,23.376,23.841,23.242,23.809,834168,0
2005-07-25,23.841,23.974,22.319,23.144,694612,0
2005-07-26,23.259,23.816,22.719,23.426,723860,0
2005-07-27,23.633,23.732,22.901,23.109,582675,0
2005-07-28,23.109,23.941,23.067,23.742,592052,0
2005-07-29,23.801,24.151,23.526,23.816,587655,0
2005-08-01,24.082,24.385,23.732,23.984,694009,0
2005-08-02,24.166,25.298,24.117,24.896,1018099,0
2005-08-03,24.982,25.125,24.558,24.566,652212,0
2005-08-04,24.292,24.566,24.019,24.332,535287,0
2005-08-05,24.151,24.515,23.449,23.642,546969,0
2005-08-08,23.7,24.385,23.667,24.11,374939,0
2005-08-09,24.11,24.566,23.832,24.064,314209,0
2005-08-10,24.242,24.685,24.024,24.385,541766,0
2005-08-11,24.322,24.982,24.143,24.609,352243,0
2005-08-12,24.648,24.841,23.924,24.558,402510,0
2005-08-15,24.558,24.915,24.2,24.808,419865,0
2005-08-16,24.685,24.859,24.049,24.091,487350,0
2005-08-17,23.984,24.341,23.55,23.676,730325,0
2005-08-18,23.384,23.566,22.951,23.126,597417,0
2005-08-19,23.151,23.476,22.976,23.01,480495,0
2005-08-22,23.216,24.042,23.157,23.801,639256,0
2005-08-23,23.809,23.974,22.91,23.126,509438,0
2005-08-24,22.499,23.216,22.319,22.481,518093,0
2005-08-25,22.481,23.192,22.444,22.966,391523,0
2005-08-26,22.91,23.092,22.383,22.585,452280,0
2005-08-29,22.585,23.542,22.468,23.235,470567,0
2005-08-30,23.235,23.484,22.951,23.4,338308,0
2005-08-31,23.509,23.901,23.209,23.816,452264,0
2005-09-01,23.924,24.583,23.816,24.525,603285,0
2005-09-02,24.648,24.816,23.974,24.191,419309,0
2005-09-06,24.233,24.942,24.233,24.867,454140,0
2005-09-07,25.674,26.532,25.459,26.099,1050676,0
2005-09-08,26.183,27.031,25.897,26.409,825528,0
2005-09-09,26.316,26.631,26.232,26.355,471043,0
2005-09-12,26.266,26.615,25.842,26.419,557398,0
2005-09-13,26.316,26.481,25.891,25.989,375836,0
2005-09-14,26.073,26.214,25.425,25.573,440558,0
2005-09-15,25.526,26.363,25.526,26.167,527838,0
2005-09-16,26.347,26.532,26.232,26.355,592115,0
2005-09-19,26.481,27.007,26.307,26.938,441493,0
2005-09-20,26.938,27.23,26.082,26.232,725974,0
2005-09-21,26.49,27.13,26.232,26.446,400901,0
2005-09-22,26.573,26.838,25.683,25.98,421737,0
2005-09-23,25.656,26.409,25.608,26.214,471604,0
2005-09-26,26.409,27.257,26.106,27.222,529148,0
2005-09-27,27.282,27.373,26.808,27.24,432451,0
2005-09-28,27.314,27.696,26.938,26.955,527694,0
2005-09-29,27.09,27.212,26.665,26.938,368835,0
2005-09-30,26.749,27.24,26.665,27.121,420881,0
2005-10-03,27.09,27.397,26.198,26.39,446144,0
2005-10-04,26.291,26.722,25.842,25.98,833963,0
2005-10-05,26.123,26.123,24.25,24.267,1099879,0
2005-10-06,26.582,26.722,24.593,24.982,1832006,0
2005-10-07,24.933,26.714,24.933,26.325,1224907,0
2005-10-10,26.73,26.831,25.942,26.15,781109,0
2005-10-11,26.39,26.508,25.98,26.064,485483,0
2005-10-12,25.865,26.174,24.982,25.283,683280,0
2005-10-13,25.14,25.407,23.901,24.515,872418,0
2005-10-14,24.525,25.332,24.401,24.982,502827,0
2005-10-17,25.115,25.683,25.106,25.573,503575,0
2005-10-18,25.573,25.665,24.725,24.915,404682,0
2005-10-19,24.733,25.159,24.322,25.14,660745,0
2005-10-20,25.45,26.04,24.332,24.593,701062,0
2005-10-21,24.648,25.199,24.575,24.966,423595,0
2005-10-24,25.092,26.033,24.95,25.915,532042,0
2005-10-25,26.008,26.639,25.773,25.947,388802,0
2005-10-26,25.842,26.922,25.705,25.797,455277,0
2005-10-27,25.907,25.907,24.876,25.215,346127,0
2005-10-28,25.283,26.508,25.167,26.099,467014,0
2005-10-31,26.174,26.955,26.157,26.565,502706,0
2005-11-01,26.631,27.13,26.573,26.689,352397,0
2005-11-02,26.815,27.482,26.682,27.264,330713,0
2005-11-03,27.373,27.567,26.831,26.955,389803,0
2005-11-04,26.891,27.007,26.047,26.381,342828,0
2005-11-07,26.555,26.922,25.98,26.799,369397,0
2005-11-08,26.675,27.04,26.419,26.607,325515,0
2005-11-09,26.808,27.197,26.481,26.722,256249,0
2005-11-10,26.78,26.907,25.858,26.524,331064,0
2005-11-11,26.648,27.222,26.615,26.883,441543,0
2005-11-14,27.09,27.09,26.455,26.706,444242,0
2005-11-15,26.472,27.111,26.232,26.363,419966,0
2005-11-16,26.4,26.598,25.98,26.463,296233,0
2005-11-17,26.573,27.065,26.274,26.883,299703,0
2005-11-18,27.09,27.099,26.232,26.555,307194,0
2005-11-21,26.749,28.581,26.433,28.581,736874,0
2005-11-22,28.564,28.68,27.732,28.489,580935,0
2005-11-23,28.83,29.147,28.324,28.539,609656,0
2005-11-25,28.564,28.806,28.396,28.763,86288,0
2005-11-28,28.981,29.08,28.279,28.363,412772,0
2005-11-29,28.67,29.271,28.489,28.698,582003,0
2005-11-30,28.714,29.056,28.269,28.722,389272,0
2005-12-01,29.106,29.338,28.838,28.923,475319,0
2005-12-02,28.945,29.229,28.387,29.18,530624,0
2005-12-05,29.361,29.555,28.916,28.971,386316,0
2005-12-06,28.928,29.137,28.371,28.47,383804,0
2005-12-07,28.457,28.746,27.841,28.022,448967,0
2005-12-08,27.796,28.198,27.44,27.897,645338,0
2005-12-09,28.04,28.114,27.63,27.773,397995,0
2005-12-12,27.897,28.156,27.622,27.765,432899,0
2005-12-13,27.558,27.63,26.854,26.922,432418,0
2005-12-14,26.854,27.065,26.508,26.698,459770,0
2005-12-15,26.838,26.883,25.825,25.85,619113,0
2005-12-16,25.915,26.282,25.507,25.623,723472,0
2005-12-19,25.623,25.807,24.959,25.1,641657,0
2005-12-20,25.191,25.934,24.508,25.092,2690536,0
2005-12-21,25.275,25.865,25.106,25.199,600511,0
2005-12-22,25.38,25.38,24.799,25.106,391956,0
2005-12-23,25.199,25.532,25.191,25.443,311895,0
2005-12-27,25.482,25.54,25.106,25.25,354193,0
2005-12-28,25.232,25.742,25.232,25.425,404182,0
2005-12-29,25.473,25.972,25.24,25.692,221299,0
2005-12-30,25.616,25.742,25.372,25.473,291912,0
2006-01-03,25.491,26.15,25.342,25.865,573253,0
2006-01-04,26.025,26.106,25.565,26.047,556678,0
2006-01-05,26.157,26.331,25.565,25.692,495653,0
2006-01-06,25.692,26.438,25.649,26.372,669340,0
2006-01-09,25.942,26.106,25.125,25.258,1449030,0
2006-01-10,24.982,25.807,24.774,25.649,616121,0
2006-01-11,25.788,25.934,25.482,25.573,647955,0
2006-01-12,25.433,25.692,25.232,25.516,821898,0
2006-01-13,25.425,25.742,25.275,25.674,521339,0
2006-01-17,25.608,25.742,25.076,25.174,543389,0
2006-01-18,25.067,25.24,24.896,24.982,521196,0
2006-01-19,24.999,25.832,24.999,25.656,417482,0
2006-01-20,25.816,25.816,24.915,24.99,643586,0
2006-01-23,24.982,25.473,24.924,25.398,440623,0
2006-01-24,25.616,27.197,25.415,27.001,1051840,0
2006-01-25,27.065,27.414,26.808,27.23,476479,0
2006-01-26,27.292,27.605,27.106,27.497,326794,0
2006-01-27,27.979,28.722,27.511,28.005,903760,0
2006-01-30,28.097,28.097,27.64,27.787,432734,0
2006-01-31,27.474,28.139,27.14,27.848,659737,0
2006-02-01,27.848,27.848,27.106,27.247,399928,0
2006-02-02,27.306,27.558,26.481,26.873,709326,0
2006-02-03,27.314,27.696,26.598,27.13,586635,0
2006-02-06,27.065,28.205,26.938,28.005,505929,0
2006-02-07,28.08,28.08,26.922,27.323,828718,0
2006-02-08,27.465,27.465,26.123,26.698,501117,0
2006-02-09,27.065,27.065,25.832,25.915,479665,0
2006-02-10,25.797,26.064,25.183,25.832,437432,0
2006-02-13,25.715,25.842,24.85,25.232,465941,0
2006-02-14,25.191,25.807,24.982,25.665,533495,0
2006-02-15,25.608,25.816,24.896,25.25,374648,0
2006-02-16,25.25,25.989,25.115,25.925,258861,0
2006-02-17,26.082,26.39,25.816,26.206,329842,0
2006-02-21,26.232,26.565,25.631,26.232,263469,0
2006-02-22,26.316,27.015,25.705,26.433,406605,0
2006-02-23,26.607,27.381,26.274,26.907,434327,0
2006-02-24,26.947,27.44,26.598,27.001,403972,0
2006-02-27,27.065,27.247,26.481,26.607,225056,0
2006-02-28,26.472,26.49,25.816,25.897,275105,0
2006-03-01,26.033,27.021,25.897,26.631,383706,0
2006-03-02,26.463,27.065,26.167,26.955,296295,0
2006-03-03,27.332,28.022,27.065,27.497,637271,0
2006-03-06,27.648,28.04,26.623,26.689,417174,0
2006-03-07,26.648,26.799,25.407,25.734,367688,0
2006-03-08,25.6,25.999,25.025,25.64,589054,0
2006-03-09,25.825,26.106,25.275,25.298,301585,0
2006-03-10,26.854,27.456,26.648,27.182,2150059,0
2006-03-13,28.08,28.08,27.497,27.64,1255085,0
2006-03-14,27.822,27.905,27.272,27.431,905182,0
2006-03-15,27.548,28.564,27.323,28.441,1407698,0
2006-03-16,28.714,29.121,27.988,28.08,1104919,0
2006-03-17,28.288,29.229,27.696,29.147,1210175,0
2006-03-20,29.361,29.846,29.147,29.488,970130,0
2006-03-21,31.063,32.27,30.963,31.894,2292612,0
2006-03-22,31.461,32.604,30.911,32.327,1031760,0
2006-03-23,32.387,33.245,32.32,33.143,1074086,0
2006-03-24,33.176,33.645,32.953,33.469,1109386,0
2006-03-27,33.528,34.218,33.434,34.184,687447,0
2006-03-28,34.144,34.877,33.934,34.502,1084130,0
2006-03-29,34.794,36.243,34.776,35.65,1264931,0
2006-03-30,35.526,36.315,35.202,35.334,882619,0
2006-03-31,35.225,36.181,34.686,35.684,904052,0
2006-04-03,35.808,36.64,35.235,35.61,835611,0
2006-04-04,35.377,36.449,35.377,35.634,702666,0
2006-04-05,35.634,36.325,35.324,35.634,862677,0
2006-04-06,35.808,36.258,35.361,36.117,824489,0
2006-04-07,36.226,36.226,34.609,35.126,741727,0
2006-04-10,33.176,34.651,30.011,32.935,3572060,0
2006-04-11,32.935,33.584,31.644,31.894,1132767,0
2006-04-12,31.737,32.503,31.737,32.136,680342,0
2006-04-13,32.011,32.311,31.644,31.804,587178,0
2006-04-17,32.187,32.534,31.863,32.177,495281,0
2006-04-18,32.48,34.277,32.27,34.061,1008083,0
2006-04-19,34.092,34.458,33.176,33.934,488266,0
2006-04-20,33.699,33.699,32.727,32.986,739705,0
2006-04-21,33.236,33.969,32.87,33.387,362841,0
2006-04-24,33.434,33.636,32.962,33.3,318309,0
2006-04-25,33.559,33.559,32.513,32.692,482716,0
2006-04-26,32.685,33.387,32.652,32.944,289845,0
2006-04-27,32.503,32.793,31.56,31.878,858295,0
2006-04-28,32.003,32.845,31.745,32.753,412634,0
2006-05-01,32.944,33.226,32.643,32.886,551296,0
2006-05-02,33.042,33.567,32.776,33.378,437489,0
2006-05-03,33.469,33.477,32.819,33.369,445620,0
2006-05-04,33.378,33.552,32.977,33.268,632060,0
2006-05-05,33.309,33.653,33.136,33.486,494576,0
2006-05-08,33.519,34.243,33.394,33.909,484144,0
2006-05-09,33.869,34.259,33.86,33.909,362604,0
2006-05-10,34.075,34.118,33.683,34.061,427023,0
2006-05-11,34.193,34.411,33.118,33.194,708879,0
2006-05-12,33.069,33.253,32.27,32.394,829606,0
2006-05-15,32.062,32.159,30.854,31.544,899924,0
2006-05-16,31.487,32.169,30.837,31.544,675175,0
2006-05-17,31.604,32.069,30.155,30.578,776256,0
2006-05-18,30.779,31.328,30.112,30.213,477611,0
2006-05-19,29.912,30.48,28.231,29.347,1267123,0
2006-05-22,28.87,29.106,26.847,28.172,1374391,0
2006-05-23,28.604,29.097,28.371,28.539,912010,0
2006-05-24,28.522,29.37,27.613,28.706,838186,0
2006-05-25,29.147,30.519,28.945,30.223,615727,0
2006-05-26,30.49,31.388,30.179,31.046,474923,0
2006-05-30,30.752,30.886,28.908,29.005,477911,0
2006-05-31,29.137,30.12,28.898,29.846,687960,0
2006-06-01,29.706,30.629,29.262,30.519,596359,0
2006-06-02,30.787,31.046,30.029,30.812,369619,0
2006-06-05,30.812,30.928,29.005,29.245,464895,0
2006-06-06,29.271,29.438,27.841,28.945,665715,0
2006-06-07,28.936,29.405,27.773,27.93,423330,0
2006-06-08,27.757,28.623,26.339,28.555,694263,0
2006-06-09,28.68,29.565,27.814,28.405,475738,0
2006-06-12,28.324,28.647,26.548,26.658,695146,0
2006-06-13,26.573,27.272,25.526,25.608,941637,0
2006-06-14,25.398,26.419,25.398,26.355,683189,0
2006-06-15,26.854,28.255,26.706,28.058,519862,0
2006-06-16,27.921,28.049,26.316,27.074,864152,0
2006-06-19,27.282,27.34,26.073,26.248,417073,0
2006-06-20,26.291,27.19,26.082,26.381,447274,0
2006-06-21,26.419,28.049,26.257,27.605,491350,0
2006-06-22,27.482,27.679,26.714,27.548,439172,0
2006-06-23,27.497,28.647,27.148,28.255,316342,0
2006-06-26,28.522,28.916,28.34,28.431,355350,0
2006-06-27,28.522,28.706,27.406,27.714,337700,0
2006-06-28,27.957,28.457,27.648,28.269,370649,0
2006-06-29,28.53,29.628,28.156,29.512,528581,0
2006-06-30,29.646,30.048,29.222,29.546,768208,0
2006-07-03,29.565,30.596,29.488,30.446,254999,0
2006-07-05,30.196,30.23,28.988,29.698,372187,0
2006-07-06,30.129,30.614,29.846,30.378,483801,0
2006-07-07,30.605,31.372,30.23,30.471,649325,0
2006-07-10,31.604,32.219,29.937,30.769,1223708,0
2006-07-11,30.837,31.388,30.605,31.168,933596,0
2006-07-12,31.168,31.585,30.637,30.745,602128,0
2006-07-13,30.402,30.937,29.698,29.763,554646,0
2006-07-14,29.772,30.12,28.333,28.838,904083,0
2006-07-17,28.68,29.005,27.841,28.147,597930,0
2006-07-18,28.333,29.056,28.231,28.923,399836,0
2006-07-19,29.088,30.245,28.73,30.079,561965,0
2006-07-20,30.446,30.911,28.623,28.662,602812,0
2006-07-21,28.522,28.838,27.166,27.622,619381,0
2006-07-24,27.706,28.87,27.706,28.489,595453,0
2006-07-25,28.631,29.347,28.263,28.923,580481,0
2006-07-26,28.83,29.088,27.966,28.722,507801,0
2006-07-27,28.996,29.306,27.848,27.966,502398,0
2006-07-28,28.172,28.631,27.787,28.04,549822,0
2006-07-31,28.073,28.539,27.696,28.231,484702,0
2006-08-01,27.787,28.132,26.831,27.314,378934,0
2006-08-02,27.447,28.354,27.346,27.832,595888,0
2006-08-03,27.521,28.423,27.482,27.939,388196,0
2006-08-04,28.423,28.722,27.19,27.582,508268,0
2006-08-07,27.272,28.123,27.272,27.739,518787,0
2006-08-08,27.822,28.396,27.44,27.605,546394,0
2006-08-09,27.949,28.222,27.414,27.582,340643,0
2006-08-10,27.272,27.414,26.749,27.212,303604,0
2006-08-11,27.065,27.205,26.615,26.78,251404,0
2006-08-14,27.021,27.222,26.223,26.339,304463,0
2006-08-15,26.854,27.13,26.355,27.015,296355,0
2006-08-16,27.346,27.939,27.031,27.832,484996,0
2006-08-17,27.64,27.921,27.272,27.474,335897,0
2006-08-18,27.567,27.949,27.299,27.949,313537,0
2006-08-21,27.93,28.316,27.59,27.675,238902,0
2006-08-22,27.605,28.08,27.264,27.306,325274,0
2006-08-23,27.257,27.505,26.282,26.722,310227,0
2006-08-24,26.698,26.901,26.481,26.706,191256,0
2006-08-25,26.675,27.14,26.565,26.79,167540,0
2006-08-28,26.598,26.982,26.331,26.78,164203,0
2006-08-29,26.446,26.947,25.942,26.598,692916,0
2006-08-30,26.446,26.648,25.897,26.167,384524,0
2006-08-31,26.232,26.706,26.025,26.438,215307,0
2006-09-01,26.675,27.212,26.419,27.007,222314,0
2006-09-05,26.938,28.022,26.815,27.914,533477,0
2006-09-06,27.696,27.848,27.482,27.548,510341,0
2006-09-07,27.431,27.814,26.947,27.364,292924,0
2006-09-08,27.54,27.54,26.838,27.205,201896,0
2006-09-11,27.166,27.19,26.266,26.355,465074,0
2006-09-12,26.472,27.111,26.446,26.907,346311,0
2006-09-13,27.007,27.482,27.001,27.247,443105,0
2006-09-14,27.158,27.272,26.689,26.822,412172,0
2006-09-15,27.031,27.431,26.749,27.007,366082,0
2006-09-18,26.922,28.387,26.922,27.879,368697,0
2006-09-19,27.856,28.073,26.831,27.222,344323,0
2006-09-20,27.44,27.558,26.854,27.057,270425,0
2006-09-21,27.057,27.332,26.508,26.759,438116,0
2006-09-22,26.722,26.938,26.239,26.438,588995,0
2006-09-25,26.307,26.481,25.433,26.347,674868,0
2006-09-26,26.446,27.111,26.381,26.947,793710,0
2006-09-27,26.891,27.065,26.299,26.698,748392,0
2006-09-28,26.665,26.665,26.008,26.206,663081,0
2006-09-29,26.316,26.524,26.214,26.266,470840,0
2006-10-02,26.232,26.355,25.773,25.858,414291,0
2006-10-03,25.649,25.891,25.115,25.407,483840,0
2006-10-04,25.407,25.891,25.025,25.482,506927,0
2006-10-05,25.616,26.565,25.616,26.481,703171,0
2006-10-06,26.307,26.425,25.699,26.223,756400,0
2006-10-09,26.141,27.19,26.141,26.631,577209,0
2006-10-10,26.607,27.021,26.455,26.689,502213,0
2006-10-11,26.481,26.682,26.047,26.239,435951,0
2006-10-12,26.239,26.682,26.198,26.615,332600,0
2006-10-13,26.665,27.057,26.481,26.722,493136,0
2006-10-16,26.947,27.679,26.854,27.595,414097,0
2006-10-17,27.381,27.558,26.864,27.354,263293,0
2006-10-18,27.567,27.889,26.991,27.205,332924,0
2006-10-19,26.982,27.64,26.78,27.474,273648,0
2006-10-20,27.574,27.574,26.873,27.015,297797,0
2006-10-23,26.79,27.23,26.749,27.111,237778,0
2006-10-24,26.891,28.654,26.815,28.596,777775,0
2006-10-25,28.654,29.005,28.371,28.916,479519,0
2006-10-26,28.928,29.315,28.879,29.071,426009,0
2006-10-27,28.936,29.688,28.714,28.87,321206,0
2006-10-30,28.806,29.088,28.573,28.838,253732,0
2006-10-31,28.73,29.172,28.506,29.113,465837,0
2006-11-01,29.306,29.688,28.908,29.071,484107,0
2006-11-02,28.846,30.387,28.814,30.33,789787,0
2006-11-03,30.395,30.954,30.296,30.645,435079,0
2006-11-06,30.854,31.478,30.677,31.354,500845,0
2006-11-07,32.643,33.903,32.252,33.519,1715220,0
2006-11-08,33.103,34.725,33.094,33.85,1119500,0
2006-11-09,33.919,34.118,32.66,33.426,552984,0
2006-11-10,33.309,33.519,32.793,33.261,872131,0
2006-11-13,33.094,33.727,33.034,33.662,695055,0
2006-11-14,33.826,33.934,32.819,33.344,730327,0
2006-11-15,33.327,33.85,32.996,33.387,717250,0
2006-11-16,33.592,33.743,32.643,32.685,468145,0
2006-11-17,32.543,33.519,32.543,32.91,686922,0
2006-11-20,33.501,34.066,33.136,33.477,756165,0
2006-11-21,33.584,34.127,33.477,34.052,484490,0
2006-11-22,34.144,34.144,33.528,33.86,259659,0
2006-11-24,33.662,34.135,33.452,34.028,179676,0
2006-11-27,33.984,33.984,32.944,33.078,349085,0
2006-11-28,32.935,33.352,32.727,33.261,345558,0
2006-11-29,33.584,34.052,33.519,34.035,380331,0
2006-11-30,34.085,35.133,33.601,34.044,1041743,0
2006-12-01,33.699,33.85,32.229,32.685,1042622,0
2006-12-04,32.677,33.984,32.677,33.909,628730,0
2006-12-05,34.618,34.917,33.919,34.31,717188,0
2006-12-06,34.21,34.635,33.919,34.1,344540,0
2006-12-07,34.144,34.667,33.885,34.092,274957,0
2006-12-08,34.044,34.144,33.492,33.645,368338,0
2006-12-11,33.679,33.69,33.226,33.528,316019,0
2006-12-12,32.692,32.878,32.219,32.784,663896,0
2006-12-13,32.996,33.552,32.953,33.501,463549,0
2006-12-14,33.418,33.952,33.194,33.426,335555,0
2006-12-15,33.51,33.909,33.387,33.735,361124,0
2006-12-18,34.019,34.044,32.935,33.094,322899,0
2006-12-19,32.845,33.519,32.685,33.401,360966,0
2006-12-20,33.443,33.785,32.962,33.087,209159,0
2006-12-21,33.01,33.136,32.087,32.485,292269,0
2006-12-22,32.411,32.677,32.196,32.568,146213,0
2006-12-26,32.451,33.103,32.451,32.935,166059,0
2006-12-27,33.024,33.699,32.702,33.601,206159,0
2006-12-28,33.627,33.69,33.143,33.352,161915,0
2006-12-29,33.245,33.309,32.901,33.06,204713,0
2007-01-03,33.236,33.318,31.737,32.062,543914,0
2007-01-04,31.978,32.368,31.461,32.27,600462,0
2007-01-05,32.27,32.279,31.144,31.41,598464,0
2007-01-08,29.271,29.904,28.396,29.088,2217246,0
2007-01-09,28.854,29.005,27.765,28.306,1054848,0
2007-01-10,28.164,28.714,27.696,28.68,851564,0
2007-01-11,28.67,29.088,28.506,28.846,728977,0
2007-01-12,28.753,29.137,28.489,28.862,477178,0
2007-01-16,28.87,29.088,28.164,28.279,575020,0
2007-01-17,28.114,28.698,28.08,28.431,575532,0
2007-01-18,28.316,28.772,28.089,28.188,491746,0
2007-01-19,28.222,28.654,28.073,28.596,585622,0
2007-01-22,28.596,28.698,28.255,28.316,674934,0
2007-01-23,28.324,29.338,28.316,29.297,612666,0
2007-01-24,29.329,30.812,29.222,30.761,1150241,0
2007-01-25,31.137,31.604,30.903,31.278,1000773,0
2007-01-26,31.254,31.622,30.945,31.362,536070,0
2007-01-29,31.236,31.669,31.153,31.362,595515,0
2007-01-30,31.354,32.028,31.178,31.902,616193,0
2007-01-31,31.863,32.27,31.513,32.062,487401,0
2007-02-01,32.32,32.427,31.811,32.103,530593,0
2007-02-02,32.261,32.302,31.427,31.911,310035,0
2007-02-05,31.811,31.96,31.245,31.311,338982,0
2007-02-06,31.229,32.261,31.229,32.103,598416,0
2007-02-07,32.087,32.418,31.826,31.885,422070,0
2007-02-08,31.769,32.387,31.622,32.203,561978,0
2007-02-09,32.196,32.203,30.895,31.063,606882,0
2007-02-12,31.063,31.651,30.971,31.187,223244,0
2007-02-13,31.436,31.968,31.168,31.32,415169,0
2007-02-14,31.419,31.595,31.046,31.187,279380,0
2007-02-15,31.161,32.346,31.121,32.203,447875,0
2007-02-16,32.119,32.577,32.003,32.411,323196,0
2007-02-20,32.279,32.285,31.436,31.985,353225,0
2007-02-21,31.826,32.845,31.604,32.803,342360,0
2007-02-22,32.852,32.901,31.985,32.435,223686,0
2007-02-23,32.494,32.669,31.953,32.159,198276,0
2007-02-26,32.243,32.595,31.953,32.252,250024,0
2007-02-27,31.528,31.711,30.296,30.395,546627,0
2007-02-28,30.372,31.644,30.253,31.254,788435,0
2007-03-01,30.605,31.595,29.98,31.053,474688,0
2007-03-02,31.011,31.245,29.854,30.41,531825,0
2007-03-05,29.954,30.863,29.472,29.612,594193,0
2007-03-06,30.011,30.802,29.888,30.654,274145,0
2007-03-07,30.562,31.311,30.446,30.995,463670,0
2007-03-08,31.278,32.159,31.245,31.745,507635,0
2007-03-09,31.92,32.618,31.794,32.418,477219,0
2007-03-12,32.368,32.677,31.885,32.27,453336,0
2007-03-13,31.92,32.418,30.812,30.847,514582,0
2007-03-14,30.854,31.41,30.239,31.354,622457,0
2007-03-15,31.153,32.285,31.153,31.863,489883,0
2007-03-16,31.911,32.187,31.461,31.536,443532,0
2007-03-19,32.087,32.394,31.787,32.285,424297,0
2007-03-20,32.803,33.203,32.352,32.819,595552,0
2007-03-21,32.776,33.309,32.611,33.253,810760,0
2007-03-22,33.226,33.309,32.852,33.003,364118,0
2007-03-23,32.901,33.309,32.745,33.285,416476,0
2007-03-26,33.268,33.519,32.604,33.285,593722,0
2007-03-27,33.236,33.285,32.944,33.136,352998,0
2007-03-28,32.918,32.969,32.402,32.528,553467,0
2007-03-29,32.803,33.636,32.803,33.409,426165,0
2007-03-30,33.401,33.909,33.194,33.452,587796,0
2007-04-02,33.559,33.718,33.21,33.477,397838,0
2007-04-03,33.592,34.16,33.519,34.028,495688,0
2007-04-04,34.085,34.085,33.699,33.727,393290,0
2007-04-05,34.052,34.294,33.645,33.919,765002,0
2007-04-09,37.357,38.992,36.675,38.241,3953018,0
2007-04-10,38.398,38.806,37.648,38.117,1211790,0
2007-04-11,38.125,38.214,37.266,37.815,1139087,0
2007-04-12,37.684,38.574,37.425,38.433,888637,0
2007-04-13,38.433,38.574,38.158,38.517,727874,0
2007-04-16,38.824,40.213,38.798,40.213,1309862,0
2007-04-17,40.213,41.054,40.047,40.14,1039605,0
2007-04-18,40.14,40.54,39.667,40.298,636096,0
2007-04-19,39.922,40.679,39.488,40.639,674738,0
2007-04-20,40.821,41.42,40.513,40.723,687997,0
2007-04-23,40.915,42.437,40.864,41.955,1001841,0
2007-04-24,41.564,41.564,40.631,41.054,622791,0
2007-04-25,41.439,44.613,41.22,43.818,1606178,0
2007-04-26,43.77,43.985,42.761,43.576,789528,0
2007-04-27,43.537,44.002,42.628,43.52,732604,0
2007-04-30,43.411,44.55,43.178,43.229,812372,0
2007-05-01,43.287,43.378,42.147,42.688,704540,0
2007-05-02,42.714,43.554,42.494,43.328,604050,0
2007-05-03,43.604,44.402,42.804,43.22,922676,0
2007-05-04,43.463,44.137,43.229,43.678,468205,0
2007-05-07,44.152,45.601,44.029,45.086,866680,0
2007-05-08,45.309,45.799,44.844,45.336,519633,0
2007-05-09,45.003,46.219,44.97,46.167,587713,0
2007-05-10,45.951,45.976,44.629,44.869,637002,0
2007-05-11,45.142,46.725,45.142,46.251,582684,0
2007-05-14,46.41,46.787,45.568,45.877,846207,0
2007-05-15,45.436,45.668,43.87,44.186,992083,0
2007-05-16,44.418,44.658,43.729,44.535,492325,0
2007-05-17,44.336,44.345,43.312,44.128,471248,0
2007-05-18,44.319,45.033,43.786,44.97,419019,0
2007-05-21,44.818,46.01,44.642,45.393,433526,0
2007-05-22,45.135,45.461,44.444,44.604,525031,0
2007-05-23,44.936,46.075,44.727,45.051,765138,0
2007-05-24,44.926,45.211,42.852,43.297,726659,0
2007-05-25,43.429,43.594,42.928,43.495,442505,0
2007-05-29,43.568,44.128,42.995,43.511,345466,0
2007-05-30,43.205,44.586,42.137,44.303,555526,0
2007-05-31,44.711,45.668,44.586,45.135,441653,0
2007-06-01,45.619,46.344,45.371,46.176,314806,0
2007-06-04,46.075,46.227,45.502,46.01,377669,0
2007-06-05,45.668,46.109,44.629,44.961,738885,0
2007-06-06,44.55,44.727,43.429,43.813,678253,0
2007-06-07,43.72,44.205,42.071,42.465,607001,0
2007-06-08,42.83,43.205,41.654,42.985,948241,0
2007-06-11,42.368,42.377,41.321,41.738,511808,0
2007-06-12,41.412,41.604,39.914,40.057,1065652,0
2007-06-13,40.439,41.238,40.179,40.927,705019,0
2007-06-14,41.04,41.637,40.799,40.936,562346,0
2007-06-15,41.629,42.064,41.149,41.887,579452,0
2007-06-18,41.681,42.17,41.272,41.588,395059,0
2007-06-19,41.529,42.253,40.971,42.047,382965,0
2007-06-20,42.295,42.604,41.149,41.214,504737,0
2007-06-21,41.214,42.104,40.872,41.955,321890,0
2007-06-22,41.779,41.872,40.971,41.337,605281,0
2007-06-25,41.162,41.337,40.248,40.362,436180,0
2007-06-26,40.423,40.679,39.747,40.331,582489,0
2007-06-27,39.914,39.971,38.814,39.346,734762,0
2007-06-28,39.346,40.371,39.315,39.84,344721,0
2007-06-29,40.322,40.747,39.68,39.922,365970,0
2007-07-02,40.271,41.054,40.196,40.881,400765,0
2007-07-03,41.071,41.963,41.062,41.796,280738,0
2007-07-05,41.755,42.622,41.481,42.322,583177,0
2007-07-06,42.688,43.694,42.447,43.568,521786,0
2007-07-09,47.786,51.721,47.509,51.098,3648909,0
2007-07-10,50.94,50.949,49.615,49.791,1327481,0
2007-07-11,50.589,51.425,49.791,50.714,924454,0
2007-07-12,50.997,51.588,50.925,51.565,816783,0
2007-07-13,51.514,52.422,51.306,52.297,544780,0
2007-07-16,52.422,52.446,51.14,51.462,668899,0
2007-07-17,51.631,52.416,51.031,52.147,536199,0
2007-07-18,51.905,53.611,51.682,53.281,857827,0
2007-07-19,53.381,53.381,50.732,51.13,847799,0
2007-07-20,51.014,51.498,50.35,50.99,630907,0
2007-07-23,51.53,52.064,50.684,51.639,505538,0
2007-07-24,51.239,51.415,49.167,49.392,479630,0
2007-07-25,49.631,50.2,47.377,48.383,635573,0
2007-07-26,47.467,48.407,45.452,45.951,871317,0
2007-07-27,45.91,46.55,45.079,45.818,814399,0
2007-07-30,45.903,47.05,45.609,46.801,639855,0
2007-07-31,47.742,47.798,45.06,45.127,490216,0
2007-08-01,44.287,46.683,41.887,46.392,1070512,0
2007-08-02,46.474,47.9,46.474,47.133,658546,0
2007-08-03,47.201,47.684,44.97,45.502,827510,0
2007-08-06,45.336,45.533,43.303,45.361,944673,0
2007-08-07,45.227,45.877,44.128,45.495,804941,0
2007-08-08,45.784,46.911,45.178,46.311,936027,0
2007-08-09,44.785,45.777,41.929,42.754,1127031,0
2007-08-10,42.473,44.677,41.023,44.55,718700,0
2007-08-13,45.668,46.01,44.444,44.979,530660,0
2007-08-14,45.202,45.561,43.229,43.72,427843,0
2007-08-15,43.378,44.152,41.346,41.521,436996,0
2007-08-16,40.907,41.62,38.448,41.196,741409,0
2007-08-17,43.795,43.795,41.247,41.911,652022,0
2007-08-20,42.147,43.037,40.898,41.904,372827,0
2007-08-21,41.796,42.985,41.58,42.403,347161,0
2007-08-22,42.985,44.559,42.912,44.386,522867,0
2007-08-23,44.527,44.636,43.012,43.369,381664,0
2007-08-24,43.369,44.886,43.154,44.836,369612,0
2007-08-27,44.753,44.77,43.229,43.644,296565,0
2007-08-28,43.429,43.495,41.787,41.845,299151,0
2007-08-29,42.162,45.211,41.955,44.952,444002,0
2007-08-30,44.761,46.568,44.371,46.266,519930,0
2007-08-31,47.01,48.918,46.793,48.658,535201,0
2007-09-04,48.832,50.124,48.317,49.507,447755,0
2007-09-05,49.392,50.35,48.792,50.282,486395,0
2007-09-06,50.748,52.187,49.941,51.514,655893,0
2007-09-07,51.282,51.282,49.133,49.549,658476,0
2007-09-10,49.747,49.941,47.027,47.684,563482,0
2007-09-11,47.908,48.999,47.691,48.928,486364,0
2007-09-12,48.51,48.607,47.386,47.816,451081,0
2007-09-13,48.206,49.448,47.86,48.59,411834,0
2007-09-14,47.999,50.805,47.832,50.64,462386,0
2007-09-17,50.273,51.932,50.214,50.832,627851,0
2007-09-18,51.206,53.814,50.391,53.603,596861,0
2007-09-19,53.896,56.12,53.156,54.387,1027916,0
2007-09-20,54.338,54.929,53.13,53.753,517926,0
2007-09-21,54.185,56.587,53.947,55.325,963425,0
2007-09-24,55.613,59.942,55.588,58.076,860247,0
2007-09-25,57.603,58.284,56.253,57.985,528488,0
2007-09-26,58.543,59.576,57.91,59.375,485186,0
2007-09-27,59.459,60.823,58.753,60.383,489881,0
2007-09-28,60.366,64.704,60.366,61.033,1346072,0
2007-10-01,61.033,63.622,60.815,63.156,706228,0
2007-10-02,63.156,63.165,61.414,61.642,564416,0
2007-10-03,61.525,62.366,60.417,62.366,678130,0
2007-10-04,61.308,61.308,58.533,59.034,1015688,0
2007-10-05,59.792,61.082,59.625,60.325,896135,0
2007-10-08,60.143,61.501,59.492,61.141,394079,0
2007-10-09,61.79,62.006,59.973,61.79,573505,0
2007-10-10,61.433,62.174,60.134,60.543,592760,0
2007-10-11,60.724,61.75,57.878,59.134,753574,0
2007-10-12,58.668,59.424,57.376,59.226,449578,0
2007-10-15,59.542,61.907,59.542,61.223,623177,0
2007-10-16,60.973,60.99,59.382,60.591,584852,0
2007-10-17,61.141,61.308,59.317,60.509,551229,0
2007-10-18,60.026,62.456,59.125,62.124,558002,0
2007-10-19,62.067,62.124,58.517,59.809,719791,0
2007-10-22,59.175,61.572,57.459,61.322,465192,0
2007-10-23,62.215,62.972,60.808,62.456,467321,0
2007-10-24,62.049,63.29,60.449,61.558,426971,0
2007-10-25,62.049,63.074,60.99,62.132,298174,0
2007-10-26,63.064,64.854,62.174,64.764,562714,0
2007-10-29,56.877,58.3,53.753,54.76,3054920,0
2007-10-30,54.751,57.168,54.129,55.411,983127,0
2007-10-31,55.854,55.986,54.012,55.02,587093,0
2007-11-01,54.012,54.546,53.014,53.354,811024,0
2007-11-02,54.012,54.321,52.538,54.129,661598,0
2007-11-05,53.502,54.129,52.555,53.72,373422,0
2007-11-06,53.963,54.221,51.815,52.788,747314,0
2007-11-07,51.631,52.055,50.705,50.99,870283,0
2007-11-08,51.888,52.454,50.223,51.631,1014141,0
2007-11-09,49.966,52.046,49.774,51.53,789778,0
2007-11-12,51.362,51.362,49.467,49.623,599777,0
2007-11-13,49.799,51.431,49.409,51.288,506643,0
2007-11-14,51.549,54.328,51.54,53.73,696059,0
2007-11-15,53.496,54.121,51.631,52.416,566455,0
2007-11-16,52.547,53.064,50.714,52.964,357283,0
2007-11-19,52.187,52.422,50.331,50.515,468451,0
2007-11-20,50.533,52.872,50.533,51.888,384863,0
2007-11-21,51.49,51.49,49.982,50.723,248056,0
2007-11-23,51.324,52.422,50.615,51.425,245290,0
2007-11-26,51.389,51.748,48.999,49.215,479896,0
2007-11-27,49.415,49.765,47.275,48.324,695819,0
2007-11-28,48.864,52.964,48.864,52.881,876523,0
2007-11-29,52.647,53.639,51.946,52.279,359679,0
2007-11-30,53.297,53.713,51.549,51.981,523492,0
2007-12-03,52.339,53.006,51.691,51.691,456961,0
2007-12-04,51.122,51.273,50.183,50.873,341869,0
2007-12-05,52.314,53.855,51.398,53.297,342907,0
2007-12-06,53.255,56.037,53.196,55.778,431133,0
2007-12-07,55.936,57.445,54.971,56.993,361617,0
2007-12-10,57.212,58.235,56.735,57.835,380939,0
2007-12-11,58.225,58.225,54.494,54.521,494173,0
2007-12-12,55.737,56.587,54.98,56.129,559164,0
2007-12-13,55.536,55.803,54.596,55.562,342923,0
2007-12-14,54.714,54.937,52.647,53.148,380192,0
2007-12-17,52.831,53.064,51.324,51.841,583640,0
2007-12-18,52.437,53.364,51.172,52.689,512387,0
2007-12-19,52.698,53.603,52.314,52.863,414481,0
2007-12-20,53.489,54.652,52.881,54.652,384301,0
2007-12-21,55.211,56.836,54.82,56.303,611762,0
2007-12-24,56.578,57.612,56.312,57.393,123719,0
2007-12-26,57.037,58.517,56.261,57.368,482977,0
2007-12-27,57.187,58.683,57.044,57.319,404125,0
2007-12-28,58.169,58.169,55.418,55.88,449743,0
2007-12-31,55.418,58.511,55.418,57.567,507221,0
2008-01-02,57.543,57.985,54.23,54.896,429956,0
2008-01-03,55.069,57.7,54.239,55.687,817363,0
2008-01-04,55.27,55.562,52.505,53.006,737420,0
2008-01-07,48.616,52.529,48.458,51.462,2446474,0
2008-01-08,50.798,51.49,45.926,46.219,1202606,0
2008-01-09,45.799,47.243,44.944,47.243,942570,0
2008-01-10,46.443,49.95,46.127,48.864,798866,0
2008-01-11,48.29,49.315,47.676,48.458,733718,0
2008-01-14,48.667,49.74,47.566,49.474,666152,0
2008-01-15,49.24,49.24,45.951,46.21,993923,0
2008-01-16,43.928,45.533,42.055,43.12,2024595,0
2008-01-17,43.362,44.212,39.764,39.914,1378049,0
2008-01-18,39.939,42.729,39.68,41.131,1398754,0
2008-01-22,39.497,42.386,38.724,41.329,833941,0
2008-01-23,39.971,41.845,37.558,41.588,777069,0
2008-01-24,41.92,44.559,41.731,44.235,949794,0
2008-01-25,45.436,47.259,44.995,46.045,974958,0
2008-01-28,46.21,46.418,44.511,45.194,597058,0
2008-01-29,45.22,46.185,44.261,45.777,748239,0
2008-01-30,45.361,48.199,44.629,46.635,848815,0
2008-01-31,45.968,47.841,45.408,47.184,539094,0
2008-02-01,48.342,48.69,47.05,48.298,473601,0
2008-02-04,48.091,48.582,47.059,47.86,673688,0
2008-02-05,47.05,47.983,46.885,47.516,794550,0
2008-02-06,48.281,49.133,47.041,47.234,597063,0
2008-02-07,47.05,48.658,46.335,47.684,327731,0
2008-02-08,47.733,51.332,47.486,50.04,906235,0
2008-02-11,50.433,51.047,49.133,50.666,447897,0
2008-02-12,51.031,52.02,50.515,50.666,582537,0
2008-02-13,51.296,52.583,50.383,52.49,456162,0
2008-02-14,52.679,53.837,51.407,51.514,685332,0
2008-02-15,50.925,51.631,49.24,50.705,577118,0
2008-02-19,51.788,54.103,51.14,52.998,767522,0
2008-02-20,52.998,54.688,52.538,54.646,600770,0
2008-02-21,54.921,55.27,53.763,53.947,494564,0
2008-02-22,54.139,54.396,52.881,53.905,495016,0
2008-02-25,53.905,55.794,53.381,55.487,458516,0
2008-02-26,55.004,57.559,54.912,56.51,545117,0
2008-02-27,56.07,57.076,55.38,55.76,324571,0
2008-02-28,55.418,56.928,54.98,56.277,498335,0
2008-02-29,55.81,56.07,53.993,54.521,666275,0
2008-03-03,54.055,56.211,53.688,56.037,920227,0
2008-03-04,55.562,57.044,53.72,54.562,1364950,0
2008-03-05,54.937,56.901,54.888,56.768,921059,0
2008-03-06,56.344,56.344,52.388,52.388,911143,0
2008-03-07,51.721,52.9,50.433,50.658,669446,0
2008-03-10,50.94,50.94,47.9,48.125,749047,0
2008-03-11,49.933,52.279,49.191,52.232,673842,0
2008-03-12,52.305,53.029,51.648,52.255,595156,0
2008-03-13,51.462,54.313,50.64,53.787,576646,0
2008-03-14,54.521,54.538,51.379,52.499,637409,0
2008-03-17,50.449,52.339,49.881,51.306,682815,0
2008-03-18,53.396,54.952,51.763,54.888,642807,0
2008-03-19,54.786,56.829,52.779,52.788,1018045,0
2008-03-20,53.579,56.07,52.788,55.57,1127422,0
2008-03-24,56.129,60.793,56.076,59.478,1216994,0
2008-03-25,59.392,60.465,59.068,59.486,1016194,0
2008-03-26,59.1,60.705,58.753,60.16,708701,0
2008-03-27,60.359,61.033,58.85,59.317,655796,0
2008-03-28,59.709,60.374,58.736,59.085,737700,0
2008-03-31,59.317,59.667,57.926,59.143,867460,0
2008-04-01,60.642,61.773,59.375,60.941,1012447,0
2008-04-02,60.565,61.79,59.751,59.991,776073,0
2008-04-03,62.083,63.855,60.815,62.456,2014163,0
2008-04-04,63.712,68.086,62.648,66.946,1827687,0
2008-04-07,67.769,68.694,66.073,66.837,763931,0
2008-04-08,65.713,68.51,65.688,68.319,1217237,0
2008-04-09,68.519,68.703,65.397,66.237,746508,0
2008-04-10,65.638,68.31,65.097,68.012,544819,0
2008-04-11,67.07,67.612,66.205,66.886,512654,0
2008-04-14,66.605,68.21,65.994,67.168,595128,0
2008-04-15,67.452,68.386,66.121,68.119,589271,0
2008-04-16,68.652,72.235,68.62,72.207,1277205,0
2008-04-17,70.984,72.309,70.067,70.443,711048,0
2008-04-18,71.468,71.876,69.544,70.16,628804,0
2008-04-21,69.586,70.784,69.586,70.584,551416,0
2008-04-22,70.111,73.917,70.111,72.243,1040859,0
2008-04-23,72.442,73.116,71.2,72.291,685945,0
2008-04-24,72.432,72.432,69.051,70.708,723300,0
2008-04-25,70.859,73.267,70.094,72.957,651587,0
2008-04-28,73.073,75.132,72.342,74.605,876481,0
2008-04-29,74.323,74.323,71.46,71.949,570354,0
2008-04-30,72.299,74.515,72.043,73.283,500537,0
2008-05-01,73.698,73.989,70.658,71.949,814532,0
2008-05-02,72.449,73.698,71.725,73.157,610170,0
2008-05-05,73.665,75.256,72.034,74.823,573261,0
2008-05-06,74.223,78.321,73.308,77.906,861632,0
2008-05-07,77.988,79.927,77.155,77.695,851957,0
2008-05-08,78.237,79.204,77.13,78.587,509613,0
2008-05-09,78.237,78.237,76.214,77.53,512789,0
2008-05-12,77.687,79.644,76.714,78.778,660884,0
2008-05-13,78.778,81.134,78.195,80.803,519895,0
2008-05-14,80.837,81.602,79.387,79.387,710176,0
2008-05-15,79.545,80.935,78.704,80.319,561289,0
2008-05-16,81.036,81.986,79.886,81.77,409140,0
2008-05-19,81.9,83.775,80.803,81.26,609581,0
2008-05-20,80.942,83.402,80.245,83.133,734854,0
2008-05-21,83.474,84.492,81.379,81.693,531544,0
2008-05-22,81.834,84.659,81.709,82.966,666673,0
2008-05-23,82.943,83.142,79.527,79.886,837243,0
2008-05-27,79.761,80.677,77.906,79.194,627333,0
2008-05-28,78.996,79.811,77.779,79.686,999836,0
2008-05-29,79.847,80.569,78.804,79.479,593226,0
2008-05-30,80.353,84.467,80.152,83.392,833756,0
2008-06-02,84.058,84.726,82.483,84.041,710578,0
2008-06-03,83.976,84.615,80.529,82.159,504516,0
2008-06-04,81.816,83.458,81.077,81.643,412185,0
2008-06-05,82.835,86.772,82.46,86.299,973795,0
2008-06-06,85.849,87.489,85.089,85.631,616171,0
2008-06-09,85.248,87.592,84.743,86.482,491729,0
2008-06-10,85.423,85.772,82.543,82.777,822061,0
2008-06-11,82.452,83.443,80.144,80.36,582404,0
2008-06-12,81.61,82.418,78.481,79.152,496538,0
2008-06-13,80.304,83.927,79.704,83.927,781742,0
2008-06-16,83.693,84.623,81.785,84.041,498682,0
2008-06-17,84.233,85.959,83.784,84.176,505101,0
2008-06-18,85.55,88.647,85.3,88.035,841478,0
2008-06-19,88.273,91.22,87.444,89.565,713715,0
2008-06-20,89.198,90.657,86.999,88.476,793255,0
2008-06-23,89.1,92.993,88.771,92.314,656857,0
2008-06-24,92.029,93.253,90.014,90.6,681512,0
2008-06-25,91.57,91.909,87.611,91.441,959410,0
2008-06-26,90.683,91.35,86.607,88.638,903744,0
2008-06-27,88.237,93.309,87.866,92.724,3471121,0
2008-06-30,93.402,97.853,92.911,95.437,1057482,0
2008-07-01,96.467,98.717,92.687,95.409,2015923,0
2008-07-02,95.761,96.603,78.304,79.372,2631223,0
2008-07-03,79.946,80.468,74.933,77.655,1555035,0
2008-07-07,78.445,80.777,74.946,77.422,1163975,0
2008-07-08,80.703,80.777,73.267,79.269,1675277,0
2008-07-09,80.36,84.19,79.696,80.01,1202237,0
2008-07-10,79.393,81.785,76.704,80.927,833748,0
2008-07-11,78.279,82.818,77.446,82.051,791399,0
2008-07-14,82.568,84.751,79.686,81.808,844643,0
2008-07-15,80.644,81.635,76.522,80.053,875826,0
2008-07-16,82.285,82.285,77.798,78.528,1276765,0
2008-07-17,75.374,78.653,69.734,71.326,2097040,0
2008-07-18,70.902,75.783,70.468,74.006,1562786,0
2008-07-21,74.941,77.93,73.323,77.446,1097760,0
2008-07-22,77.022,77.022,71.617,72.6,1049314,0
2008-07-23,71.744,74.972,70.584,70.809,1039923,0
2008-07-24,69.659,71.151,64.982,66.263,1674167,0
2008-07-25,66.705,70.133,66.079,69.677,801694,0
2008-07-28,70.692,71.924,68.861,69.826,806394,0
2008-07-29,72.266,74.882,71.734,72.884,964145,0
2008-07-30,75.316,78.237,74.299,76.207,1199370,0
2008-07-31,75.08,75.597,72.533,75.148,1219823,0
2008-08-01,72.492,73.384,69.195,69.493,1180129,0
2008-08-04,68.9,69.077,60.108,60.857,2087771,0
2008-08-05,61.314,63.863,59.625,62.832,1466451,0
2008-08-06,62.966,65.23,61.615,64.023,909359,0
2008-08-07,63.69,64.539,62.215,63.031,792035,0
2008-08-08,62.456,62.673,58.835,59.234,952541,0
2008-08-11,59.634,59.934,55.137,56.4,1156297,0
2008-08-12,56.211,57.511,55.411,56.961,939234,0
2008-08-13,56.869,59.375,56.81,58.676,1237870,0
2008-08-14,57.476,58.8,56.659,58.244,839260,0
2008-08-15,57.8,57.8,55.129,55.487,1054455,0
2008-08-18,55.588,57.168,54.861,55.371,716980,0
2008-08-19,54.961,56.785,54.553,55.754,718649,0
2008-08-20,56.261,58.593,56.093,57.959,1231463,0
2008-08-21,58.192,58.46,56.545,57.095,850777,0
2008-08-22,57.027,57.736,55.828,57.259,724485,0
2008-08-25,56.728,58.159,55.22,55.854,695953,0
2008-08-26,55.562,56.802,55.211,56.476,460205,0
2008-08-27,56.677,58.043,56.046,56.627,460038,0
2008-08-28,56.484,57.311,55.58,56.944,558532,0
2008-08-29,56.944,57.644,56.437,56.969,343684,0
2008-09-02,56.492,56.492,51.932,53.42,1272372,0
2008-09-03,53.855,55.145,50.866,51.815,908167,0
2008-09-04,51.471,51.648,46.894,47.86,1329194,0
2008-09-05,47.975,48.765,45.486,48.55,1211253,0
2008-09-08,51.057,51.057,47.557,47.841,2052113,0
2008-09-09,47.691,47.942,43.369,43.903,2098708,0
2008-09-10,44.186,46.085,43.886,45.202,1629136,0
2008-09-11,44.137,46.778,42.455,46.402,1651631,0
2008-09-12,46.311,49.075,45.894,48.458,1075364,0
2008-09-15,47.225,47.225,42.804,43.702,1778369,0
2008-09-16,43.251,46.219,41.529,46.144,1849547,0
2008-09-17,44.55,45.178,41.23,42.339,1510250,0
2008-09-18,42.804,44.303,40.907,44.038,1444054,0
2008-09-19,48.116,48.29,44.504,45.993,1233122,0
2008-09-22,46.052,47.633,44.727,44.952,1095834,0
2008-09-23,44.785,44.944,42.305,42.403,1341262,0
2008-09-24,42.852,42.852,40.936,41.105,1186502,0
2008-09-25,41.662,42.012,40.612,41.096,1100363,0
2008-09-26,39.872,40.089,38.357,39.307,843023,0
2008-09-29,38.232,38.391,30.82,31.878,2021403,0
2008-09-30,32.91,33.3,31.651,32.677,2019608,0
2008-10-01,32.503,33.293,30.605,31.336,1065934,0
2008-10-02,31.112,31.112,27.148,27.373,1254694,0
2008-10-03,27.706,30.33,26.749,27.19,1798528,0
2008-10-06,26.257,26.282,22.383,25.565,1964388,0
2008-10-07,25.64,26.056,22.767,22.767,2707360,0
2008-10-08,22.226,25.532,21.409,24.033,2100714,0
2008-10-09,24.401,25.724,22.468,22.86,2086779,0
2008-10-10,21.244,23.726,18.32,21.219,2070053,0
2008-10-13,22.96,24.915,21.734,24.915,1201993,0
2008-10-14,25.825,25.947,22.801,23.242,1267543,0
2008-10-15,22.491,22.499,19.778,19.836,1101689,0
2008-10-16,20.192,22.286,19.044,22.176,1663406,0
2008-10-17,21.302,24.558,20.545,22.367,1728973,0
2008-10-20,23.185,24.593,22.984,24.566,1091583,0
2008-10-21,22.901,24.823,22.818,23.535,1031432,0
2008-10-22,23.043,23.043,19.969,20.629,771167,0
2008-10-23,20.468,21.628,18.787,19.478,1181086,0
2008-10-24,18.32,20.413,17.946,19.037,1062528,0
2008-10-27,18.623,19.546,17.631,17.77,725446,0
2008-10-28,20.387,21.034,18.364,20.368,1770117,0
2008-10-29,20.21,22.193,19.978,21.453,987382,0
2008-10-30,22.462,23.058,20.653,22.309,771292,0
2008-10-31,22,22.935,21.31,22.427,405331,0
2008-11-03,22.427,23.276,21.817,22.668,561958,0
2008-11-04,23.41,25.275,23.325,24.484,855153,0
2008-11-05,23.841,24.959,22.25,22.453,996041,0
2008-11-06,22.142,22.481,20.368,20.459,1000875,0
2008-11-07,20.887,22.616,20.711,22.543,1157628,0
2008-11-10,23.41,23.726,22.185,22.577,710134,0
2008-11-11,22.128,22.328,20.835,21.503,839891,0
2008-11-12,21.144,21.351,19.271,19.31,802616,0
2008-11-13,19.495,22.25,19.011,22.069,964052,0
2008-11-14,21.302,22.151,20.685,21.003,959377,0
2008-11-17,20.685,21.486,19.861,20.102,787747,0
2008-11-18,19.929,20.567,18.152,18.911,764819,0
2008-11-19,18.827,18.905,16.121,16.238,942024,0
2008-11-20,15.896,16.23,13.697,13.807,1048724,0
2008-11-21,14.282,15.406,13.832,15.363,1121351,0
2008-11-24,15.989,18.994,15.482,18.57,1133689,0
2008-11-25,18.761,19.363,18.021,19.302,910132,0
2008-11-26,18.787,22.069,18.13,22.06,775890,0
2008-11-28,21.994,22.6,20.835,22.481,455083,0
2008-12-01,21.36,21.527,18.752,18.845,1230331,0
2008-12-02,19.586,21.453,19.127,21.003,1193881,0
2008-12-03,20.378,21.003,19.645,20.86,1038127,0
2008-12-04,20.403,21.769,19.536,20.037,1049680,0
2008-12-05,19.462,22.142,19.087,22.084,1428974,0
2008-12-08,23.316,25.674,23.316,25.64,1372745,0
2008-12-09,25.191,29.205,24.685,27.111,1610044,0
2008-12-10,28.431,30.145,27.497,29.995,987923,0
2008-12-11,29.361,31.168,28.188,28.631,1144674,0
2008-12-12,27.558,29.737,27.197,29.413,749077,0
2008-12-15,29.954,30.812,27.648,28.198,896003,0
2008-12-16,28.497,30.079,28.497,29.946,1301431,0
2008-12-17,28.546,32.346,28.546,31.637,1557792,0
2008-12-18,31.937,31.937,28.68,29.322,1450467,0
2008-12-19,29.496,30.213,28.936,29.205,721694,0
2008-12-22,29.612,29.688,27.456,28.396,878864,0
2008-12-23,27.696,30.196,27.696,29.388,881822,0
2008-12-24,29.338,29.338,28.405,28.53,199647,0
2008-12-26,28.916,29.338,28.24,29.229,328283,0
2008-12-29,29.528,30.387,29.429,29.763,516582,0
2008-12-30,29.763,30.903,29.147,30.903,390013,0
2008-12-31,30.623,32.352,29.987,31.354,431571,0
2009-01-02,31.011,33.909,30.945,33.459,855807,0
2009-01-05,33.36,34.167,32.411,32.793,812824,0
2009-01-06,33.743,35.733,33.327,35.017,859706,0
2009-01-07,33.61,34.234,31.76,31.854,786595,0
2009-01-08,29.197,34.326,29.147,34.193,1287205,0
2009-01-09,33.699,33.826,30.437,31.902,1496355,0
2009-01-12,31.703,31.902,28.879,29.205,1108449,0
2009-01-13,28.623,31.328,28.333,31.153,1023930,0
2009-01-14,30.304,30.419,27.521,27.548,1183444,0
2009-01-15,27.482,29.98,26.409,29.583,982050,0
2009-01-16,29.98,30.802,28.846,29.964,806016,0
2009-01-20,29.429,29.721,27.567,27.748,655262,0
2009-01-21,28.596,30.079,27.605,30.079,669474,0
2009-01-22,29.821,31.121,28.971,30.261,1014047,0
2009-01-23,29.481,32.196,28.788,30.963,799057,0
2009-01-26,31.495,32.568,29.619,29.964,693421,0
2009-01-27,30.828,33.245,30.545,32.159,870648,0
2009-01-28,33.369,37.007,32.91,36.442,1684571,0
2009-01-29,35.992,36.291,34.66,35.959,1242796,0
2009-01-30,35.417,35.591,32.187,32.702,1064327,0
2009-02-02,32.036,33.761,31.495,33.236,857903,0
2009-02-03,32.996,35.485,31.644,35.017,884017,0
2009-02-04,35.126,37.215,35.126,35.791,968591,0
2009-02-05,35.574,37.407,35.217,36.599,1185517,0
2009-02-06,36.624,38.924,36.624,38.564,1004273,0
2009-02-09,38.59,39.722,37.116,38.099,756333,0
2009-02-10,37.766,38.873,34.418,34.933,1281942,0
2009-02-11,35.45,36.409,34.175,35.167,755978,0
2009-02-12,33.903,35.625,33.51,35.541,544623,0
2009-02-13,35.601,36.266,34.894,35.843,759912,0
2009-02-17,33.743,35.077,30.223,30.402,1496784,0
2009-02-18,30.562,31.212,27.78,28.457,999000,0
2009-02-19,28.838,29.838,28.222,28.279,541244,0
2009-02-20,27.814,28.522,26.931,28.097,989543,0
2009-02-23,28.879,29.071,25.016,25.082,918330,0
2009-02-24,25.415,27.182,25.092,27.031,497006,0
2009-02-25,27.14,27.574,25.115,25.332,575313,0
2009-02-26,25.683,26.339,24.368,24.475,422755,0
2009-02-27,23.726,24.783,23.325,23.85,688850,0
2009-03-02,22.992,23.476,20.436,20.545,648950,0
2009-03-03,21.06,22.269,20.668,21.486,805338,0
2009-03-04,22.966,24.833,22.616,23.993,814431,0
2009-03-05,23.299,23.584,21.167,21.469,939451,0
2009-03-06,21.861,22.901,20.552,21.294,480790,0
2009-03-09,20.62,21.769,20.494,20.86,650004,0
2009-03-10,21.635,23.974,21.351,23.875,950398,0
2009-03-11,24.35,24.733,23.109,23.816,733549,0
2009-03-12,23.55,23.55,20.96,21.917,1420989,0
2009-03-13,22.069,22.176,20.86,21.151,656653,0
2009-03-16,21.46,22.176,20.745,21.327,795939,0
2009-03-17,20.237,20.237,19.446,20.179,783759,0
2009-03-18,20.145,22.151,19.688,22.151,970932,0
2009-03-19,22.694,24.533,22.694,23.909,876387,0
2009-03-20,24.376,24.376,22.71,23.625,1740731,0
2009-03-23,24.533,26.174,23.801,26.099,623087,0
2009-03-24,25.482,28.08,24.982,27.354,780886,0
2009-03-25,27.354,29.022,26.749,27.966,731596,0
2009-03-26,28.288,29.714,28.105,29.315,626609,0
2009-03-27,28.763,29.37,28.132,28.796,428998,0
2009-03-30,27.679,27.832,24.816,25.565,676339,0
2009-03-31,26.623,27.182,25.623,26.141,631795,0
2009-04-01,25.788,27.796,24.475,27.44,945561,0
2009-04-02,27.706,32.402,27.706,31.505,1896992,0
2009-04-03,28.981,30.355,28.269,29.628,1184468,0
2009-04-06,29.262,29.706,28.215,29.37,851790,0
2009-04-07,28.662,28.928,27.54,28.588,877795,0
2009-04-08,28.971,29.347,27.732,29.306,752766,0
2009-04-09,30.188,32.886,30.188,32.727,919737,0
2009-04-13,32.236,34.677,32.236,34.358,965398,0
2009-04-14,33.477,35.184,32.66,34.277,1066984,0
2009-04-15,33.69,34.51,33.293,34.426,771582,0
2009-04-16,34.716,35.975,33.809,35.568,886476,0
2009-04-17,35.808,36.782,35.417,36.541,657336,0
2009-04-20,35.715,35.715,33.194,33.928,918993,0
2009-04-21,33.618,37.241,33.352,37.051,1390991,0
2009-04-22,36.792,39.289,36.175,37.416,1225182,0
2009-04-23,36.757,37.407,35.702,36.383,1159903,0
2009-04-24,36.739,40.306,36.391,39.658,1335824,0
2009-04-27,38.841,39.964,37.999,38.065,1044866,0
2009-04-28,36.766,38.298,35.791,37.868,1018720,0
2009-04-29,38.099,39.833,37.868,39.415,1142488,0
2009-04-30,39.971,42.18,39.964,41.272,983750,0
2009-05-01,40.836,43.977,40.723,42.722,784177,0
2009-05-04,42.937,45.235,42.879,44.901,812814,0
2009-05-05,44.137,45.518,43.669,45.018,787139,0
2009-05-06,45.235,46.301,43.754,45.345,730579,0
2009-05-07,46.327,46.41,42.97,43.511,816097,0
2009-05-08,44.205,45.601,43.537,45.22,589778,0
2009-05-11,44.104,44.269,42.386,42.895,737600,0
2009-05-12,43.502,44.112,41.654,43.77,832752,0
2009-05-13,42.429,42.852,39.73,40.381,702874,0
2009-05-14,39.905,41.362,38.623,40.331,623201,0
2009-05-15,40.021,41.096,38.906,39.38,525782,0
2009-05-18,39.971,42.465,39.824,42.447,858053,0
2009-05-19,42.48,45.211,42.48,44.452,894223,0
2009-05-20,44.886,46.568,44.604,45.16,1185934,0
2009-05-21,44.377,44.444,42.295,42.888,809128,0
2009-05-22,43.319,44.55,42.51,42.643,526101,0
2009-05-26,42.465,45.026,41.872,44.827,695869,0
2009-05-27,44.596,46.068,43.353,43.495,848417,0
2009-05-28,44.371,45.284,43.196,44.303,627407,0
2009-05-29,44.695,45.619,43.895,45.417,613043,0
2009-06-01,45.086,48.466,44.979,46.911,1191337,0
2009-06-02,46.958,48.366,45.993,48.051,834920,0
2009-06-03,47.302,47.332,43.094,44.061,862743,0
2009-06-04,44.604,46.351,43.803,45.976,621515,0
2009-06-05,46.492,47.832,45.018,47.075,743187,0
2009-06-08,46.045,47.01,43.761,45.385,953875,0
2009-06-09,45.601,48.964,45.525,48.51,1004859,0
2009-06-10,49.133,51.249,48.51,50.964,1554368,0
2009-06-11,50.383,53.281,50.383,52.613,1311102,0
2009-06-12,51.691,51.872,50.548,51.371,701310,0
2009-06-15,50.322,50.631,47.742,48.491,880823,0
2009-06-16,49.424,50.774,47.316,48.191,1017054,0
2009-06-17,47.424,48.482,45.079,47.715,1127372,0
2009-06-18,47.557,49.699,46.443,48.928,740640,0
2009-06-19,49.64,50.857,49.532,50.083,1100295,0
2009-06-22,48.918,48.974,45.253,45.317,1021334,0
2009-06-23,45.726,47.041,44.077,46.474,803055,0
2009-06-24,47.351,49.133,47.059,47.642,763218,0
2009-06-25,47.019,50.14,46.443,50.131,748326,0
2009-06-26,49.325,51.714,49.215,51.098,1348672,0
2009-06-29,51.239,52.064,49.799,50.14,961286,0
2009-06-30,47.459,47.467,43.637,44.02,3951057,0
2009-07-01,44.144,45.592,42.213,42.555,2000493,0
2009-07-02,41.698,43.037,40.836,41.805,1211366,0
2009-07-06,40.331,40.854,38.814,39.99,1455284,0
2009-07-07,40.665,41.046,39.213,39.362,1352337,0
2009-07-08,39.739,40.464,37.266,38.539,1435829,0
2009-07-09,39.333,40.898,39.138,40.205,1002581,0
2009-07-10,39.814,41.238,38.974,40.781,1161443,0
2009-07-13,40.464,41.238,39.148,41.22,856956,0
2009-07-14,41.247,42.555,41.046,42.188,1338815,0
2009-07-15,42.804,44.319,42.563,44.02,1050668,0
2009-07-16,43.694,45.427,43.694,45.051,861360,0
2009-07-17,43.111,43.511,42.012,43.002,1506174,0
2009-07-20,43.754,44.613,43.22,44.061,976732,0
2009-07-21,44.65,44.792,41.887,43.345,1298449,0
2009-07-22,42.861,43.279,41.955,42.589,790698,0
2009-07-23,42.447,44.336,41.946,44.161,819201,0
2009-07-24,43.411,45.659,43.411,45.568,1062185,0
2009-07-27,45.011,45.736,43.403,43.594,940424,0
2009-07-28,43.128,43.886,41.904,42.985,731981,0
2009-07-29,42.096,42.096,40.747,41.321,760304,0
2009-07-30,41.829,43.529,41.688,43.071,592106,0
2009-07-31,42.985,44.987,42.678,44.777,852986,0
2009-08-03,45.469,47.451,45.142,47.37,1007438,0
2009-08-04,47.332,47.332,45.652,45.993,569954,0
2009-08-05,46.45,47.01,44.97,45.993,435241,0
2009-08-06,46.367,46.683,44.995,45.645,515442,0
2009-08-07,46.351,46.801,45.353,46.318,470745,0
2009-08-10,45.868,46.052,43.345,43.813,943780,0
2009-08-11,43.686,43.686,41.629,42.977,479869,0
2009-08-12,43.287,44.91,42.714,44.336,662903,0
2009-08-13,44.444,45.427,43.862,44.863,704314,0
2009-08-14,44.328,44.801,42.714,43.529,711311,0
2009-08-17,41.904,41.972,40.074,40.189,745785,0
2009-08-18,40.714,41.762,40.547,41.713,621002,0
2009-08-19,40.556,42.852,40.131,42.473,543927,0
2009-08-20,42.604,43.27,41.963,42.937,451177,0
2009-08-21,43.87,46.068,43.686,45.799,896991,0
2009-08-24,46.484,48.281,46.384,46.993,923534,0
2009-08-25,47.626,48.269,46.092,46.311,501101,0
2009-08-26,45.91,45.976,44.535,44.77,472022,0
2009-08-27,44.979,45.261,43.12,44.809,362384,0
2009-08-28,45.552,46.584,45.003,45.726,314615,0
2009-08-31,44.91,45.178,43.835,44.979,465287,0
2009-09-01,44.452,46.428,43.419,43.961,458248,0
2009-09-02,43.862,45.361,43.453,44.418,478050,0
2009-09-03,44.926,45.677,44.452,45.361,747037,0
2009-09-04,45.079,45.754,44.177,45.659,447680,0
2009-09-08,46.384,48.4,46.384,47.958,593149,0
2009-09-09,48.359,48.359,46.45,47.467,530696,0
2009-09-10,47.285,48.191,46.635,47.892,462478,0
2009-09-11,48.534,49.09,47.441,47.617,477909,0
2009-09-14,45.717,46.384,45.169,46.384,657596,0
2009-09-15,45.585,47.059,45.461,46.66,540725,0
2009-09-16,47.275,47.684,46.311,47.494,534714,0
2009-09-17,47.377,48.699,46.967,47.708,591506,0
2009-09-18,48.252,48.252,46.693,47.651,521338,0
2009-09-21,46.885,47.293,45.577,46.932,377771,0
2009-09-22,47.486,48.252,47.408,47.5,361749,0
2009-09-23,47.486,49.133,46.841,47.584,609101,0
2009-09-24,47.807,47.892,45.018,45.552,546246,0
2009-09-25,45.378,46.428,43.678,43.92,651643,0
2009-09-28,44.569,45.178,43.353,44.711,596389,0
2009-09-29,44.613,45.609,44.261,44.952,493394,0
2009-09-30,45.568,45.894,44.02,44.345,591220,0
2009-10-01,45.043,45.577,42.822,43.029,810516,0
2009-10-02,42.48,43.92,42.128,43.236,509876,0
2009-10-05,44.519,44.559,43.312,44.244,545492,0
2009-10-06,45.026,45.317,42.895,43.754,741827,0
2009-10-07,43.554,44.569,43.086,43.761,752372,0
2009-10-08,44.55,45.043,43.694,44.818,671352,0
2009-10-09,44.77,45.026,43.378,44.011,391601,0
2009-10-12,43.845,44.477,42.688,42.977,572272,0
2009-10-13,42.612,43.12,42.261,42.661,986716,0
2009-10-14,43.27,45.444,42.962,45.385,933146,0
2009-10-15,44.892,46.95,44.777,46.841,1050286,0
2009-10-16,46.293,46.293,44.761,44.97,535836,0
2009-10-19,45.302,45.309,44.053,44.128,729333,0
2009-10-20,44.244,44.444,42.396,43.554,780649,0
2009-10-21,43.094,44.586,42.822,43.02,724906,0
2009-10-22,42.786,43.303,41.272,43.12,479806,0
2009-10-23,42.636,43.803,41.845,42.155,447238,0
2009-10-26,41.995,43.66,41.995,42.628,881315,0
2009-10-27,41.637,41.887,39.315,39.456,1628099,0
2009-10-28,38.873,39.006,35.834,36.051,1752635,0
2009-10-29,36.64,37.999,36.375,37.374,1038124,0
2009-10-30,36.818,37.357,35.175,36.008,1106242,0
2009-11-02,36.191,37.474,34.686,35.817,964038,0
2009-11-03,35.433,36.508,34.635,36.159,976930,0
2009-11-04,36.559,37.123,35.175,35.342,682349,0
2009-11-05,35.768,37.215,35.741,37.207,778554,0
2009-11-06,36.559,37.841,36.25,37.176,1197644,0
2009-11-09,37.482,38.832,37.482,38.108,560241,0
2009-11-10,38.065,38.306,36.5,37.433,627450,0
2009-11-11,37.888,38.69,37.091,37.474,616117,0
2009-11-12,37.207,38.491,36.757,36.918,663528,0
2009-11-13,36.999,38.462,36.999,38.407,971441,0
2009-11-16,38.932,39.981,38.599,39.538,666756,0
2009-11-17,39.399,39.872,38.288,39.272,524724,0
2009-11-18,39.199,39.707,38.398,39.083,602067,0
2009-11-19,38.849,38.964,37.249,38.081,749014,0
2009-11-20,37.59,39.557,36.64,39.223,1178886,0
2009-11-23,39.971,39.971,37.565,37.632,1545629,0
2009-11-24,37.632,38.517,37.266,38.099,619559,0
2009-11-25,38.117,39.346,38.015,39.281,572706,0
2009-11-27,38.214,38.517,37.166,37.284,604980,0
2009-11-30,37.698,38.373,36.792,37.157,1246755,0
2009-12-01,37.482,39.289,37.482,38.34,898162,0
2009-12-02,38.222,39.602,38.222,39.583,1268504,0
2009-12-03,39.806,39.971,38.765,39.099,1240068,0
2009-12-04,39.346,40.388,37.957,38.841,1330983,0
2009-12-07,38.806,40.362,38.614,39.863,899663,0
2009-12-08,39.597,39.597,38.599,38.757,730861,0
2009-12-09,38.946,40.074,38.182,39.423,782203,0
2009-12-10,39.281,40.095,38.555,38.765,543094,0
2009-12-11,38.992,39.797,38.656,39.68,411295,0
2009-12-14,39.93,40.013,39.183,39.905,451666,0
2009-12-15,39.62,40.714,39.557,40.371,561686,0
2009-12-16,40.505,41.046,39.591,39.84,485709,0
2009-12-17,39.548,39.814,38.915,38.946,341452,0
2009-12-18,39.09,39.93,38.232,39.066,845998,0
2009-12-21,39.354,39.833,39.09,39.156,315673,0
2009-12-22,39.131,39.497,37.789,38.865,649760,0
2009-12-23,38.889,39.84,38.814,39.756,373052,0
2009-12-24,39.814,40.464,39.814,40.439,122597,0
2009-12-28,40.479,40.962,39.981,40.213,261543,0
2009-12-29,40.455,40.799,40.089,40.271,451229,0
2009-12-30,39.981,40.496,39.597,40.331,200329,0
2009-12-31,40.331,40.754,39.722,39.722,221274,0
2010-01-04,40.222,41.637,40.196,41.637,574870,0
2010-01-05,41.637,41.731,40.812,41.58,550373,0
2010-01-06,42.546,45.309,42.322,44.863,1834033,0
2010-01-07,44.801,45.202,42.769,43.878,1395280,0
2010-01-08,45.762,47.424,45.274,46.59,1839674,0
2010-01-11,47.25,47.259,44.97,45.378,847609,0
2010-01-12,44.205,44.836,43.071,44.011,1008625,0
2010-01-13,44.144,45.353,43.429,45.269,675667,0
2010-01-14,45.417,45.71,44.869,45.261,918651,0
2010-01-15,44.987,45.253,43.795,44.053,958630,0
2010-01-19,43.779,44.55,43.196,43.403,591207,0
2010-01-20,42.928,42.97,41.911,42.761,823556,0
2010-01-21,42.67,42.688,39.764,39.772,1057412,0
2010-01-22,39.407,40.03,37.851,38.009,927749,0
2010-01-25,38.373,39.206,37.906,38.132,553146,0
2010-01-26,37.498,38.148,35.85,36.035,1143538,0
2010-01-27,36.035,36.648,34.403,35.65,914197,0
2010-01-28,35.684,36.125,34.502,34.651,1033522,0
2010-01-29,35.027,35.8,33.336,33.727,1060620,0
2010-02-01,34.318,35.574,34.193,35.324,571114,0
2010-02-02,36.276,38.081,35.684,37.898,1682172,0
2010-02-03,37.684,37.965,36.575,36.684,603983,0
2010-02-04,36.191,36.191,34.628,34.942,1103539,0
2010-02-05,35.476,35.959,34.002,35.9,1045350,0
2010-02-08,36.258,37.301,35.584,35.617,967858,0
2010-02-09,36.516,37.59,36.142,36.291,752563,0
2010-02-10,37.447,37.447,36.234,36.731,1626599,0
2010-02-11,37.007,38.523,36.782,38.117,622411,0
2010-02-12,37.323,38.517,36.7,38.04,937766,0
2010-02-16,38.599,39.557,38.5,39.371,651250,0
2010-02-17,39.591,39.673,38.306,38.555,725217,0
2010-02-18,38.241,39.346,38.065,39.281,723546,0
2010-02-19,38.924,40.936,38.733,40.572,992407,0
2010-02-22,40.563,41.139,39.747,40.24,898837,0
2010-02-23,39.981,40.271,37.724,38.906,1198061,0
2010-02-24,38.832,38.932,37.366,37.707,1253507,0
2010-02-25,36.882,37.874,36.226,37.732,1196910,0
2010-02-26,37.798,38.09,36.775,38.024,680153,0
2010-03-01,38.125,38.481,37.565,38.182,1049354,0
2010-03-02,38.441,40.157,38.148,39.889,969396,0
2010-03-03,40.306,41.354,40.231,40.979,1078901,0
2010-03-04,41.04,41.512,40.131,40.665,646897,0
2010-03-05,41.105,42.661,40.806,42.48,671891,0
2010-03-08,41.755,42.377,41.023,41.23,1013689,0
2010-03-09,40.854,41.688,40.639,41.179,525705,0
2010-03-10,41.096,41.439,40.28,40.679,753558,0
2010-03-11,40.587,41.312,39.971,40.631,539409,0
2010-03-12,41.08,41.989,40.714,41.554,458223,0
2010-03-15,41.354,41.429,39.998,40.439,459324,0
2010-03-16,41.071,42.253,40.781,42.188,520821,0
2010-03-17,42.362,43.419,42.119,42.688,1077829,0
2010-03-18,42.546,42.852,41.405,41.503,514476,0
2010-03-19,41.787,41.864,39.814,40.531,2662142,0
2010-03-22,40.013,41.92,39.914,41.721,730756,0
2010-03-23,41.879,43.729,41.738,43.637,865207,0
2010-03-24,43.063,43.529,42.473,42.754,469155,0
2010-03-25,43.297,43.803,41.698,41.713,387890,0
2010-03-26,41.911,42.87,41.738,42.313,370751,0
2010-03-29,42.51,43.576,42.51,43.345,350879,0
2010-03-30,43.594,44.394,42.912,43.378,649160,0
2010-03-31,43.386,44.169,43.128,43.745,450350,0
2010-04-01,44.354,44.744,43.845,44.386,371023,0
2010-04-05,45.436,46.236,45.112,45.984,499715,0
2010-04-06,46.284,47.035,45.469,45.518,911596,0
2010-04-07,44.979,46.002,44.777,45.317,866111,0
2010-04-08,45.284,46.244,44.038,45.717,1892871,0
2010-04-09,45.844,46.833,45.645,46.358,1074103,0
2010-04-12,46.576,47.133,46.367,46.759,544044,0
2010-04-13,46.793,47.102,46.167,46.635,502580,0
2010-04-14,46.318,48.324,46.318,48.269,793729,0
2010-04-15,48.216,49.024,47.917,48.757,1408040,0
2010-04-16,48.534,48.55,46.45,47.084,1148048,0
2010-04-19,46.584,46.71,44.785,45.951,805029,0
2010-04-20,46.55,46.903,45.336,45.518,844662,0
2010-04-21,45.385,45.968,44.161,45.274,842171,0
2010-04-22,44.77,46.227,44.137,46.16,1040207,0
2010-04-23,46.185,47.217,46.052,47.102,637423,0
2010-04-26,47.25,49.966,47.11,49.499,1453465,0
2010-04-27,49.175,50.067,46.358,46.543,1324692,0
2010-04-28,47.243,47.441,46.293,46.652,618936,0
2010-04-29,47.084,47.102,46.276,46.903,585785,0
2010-04-30,46.984,47.476,44.777,44.97,588103,0
2010-05-03,45.186,45.477,43.086,43.813,1006334,0
2010-05-04,42.888,44.086,42.362,44.029,1202715,0
2010-05-05,43.178,44.345,42.377,43.138,1154340,0
2010-05-06,42.888,45.677,39.971,41.845,1436691,0
2010-05-07,41.779,43.436,40.854,42.287,1252105,0
2010-05-10,44.97,45.371,43.319,45.371,772683,0
2010-05-11,44.844,45.868,44.235,44.869,670584,0
2010-05-12,45.284,46.219,44.869,46.092,379168,0
2010-05-13,46.092,46.71,44.77,44.979,684113,0
2010-05-14,44.269,44.287,42.305,42.678,870599,0
2010-05-17,42.769,42.97,39.99,40.998,1196882,0
2010-05-18,41.671,42.128,39.667,39.824,851442,0
2010-05-19,39.488,40.647,38.448,40.388,1291958,0
2010-05-20,39.148,39.855,37.109,37.149,964521,0
2010-05-21,36.99,39.213,36.782,38.924,624747,0
2010-05-24,38.897,39.138,37.965,37.974,415110,0
2010-05-25,36.442,38.298,36.191,38.031,815832,0
2010-05-26,38.69,39.824,38.206,38.531,695320,0
2010-05-27,40.039,42.589,39.971,42.571,1536533,0
2010-05-28,42.155,42.411,41.297,41.671,807508,0
2010-06-01,40.686,41.247,38.349,38.472,1011895,0
2010-06-02,38.798,39.514,38.382,39.037,1024950,0
2010-06-03,39.557,39.814,37.833,38.365,841635,0
2010-06-04,36.942,37.625,35.866,36.308,956652,0
2010-06-07,36.559,36.731,34.403,34.435,843025,0
2010-06-08,34.694,35.433,33.409,34.575,1285582,0
2010-06-09,35.027,36.449,34.502,34.742,635514,0
2010-06-10,35.733,36.5,35.307,36.325,645286,0
2010-06-11,35.167,36.801,35.133,36.449,473449,0
2010-06-14,37.065,37.851,36.757,36.792,438877,0
2010-06-15,36.983,37.981,36.283,37.851,481782,0
2010-06-16,37.548,38.267,37.35,37.851,316874,0
2010-06-17,37.882,37.882,36.042,36.366,422468,0
2010-06-18,36.434,36.648,36.191,36.64,371899,0
2010-06-21,37.906,38.298,36.64,37.032,495091,0
2010-06-22,37.207,37.558,35.526,35.642,433001,0
2010-06-23,35.65,36.442,34.877,36.315,1060271,0
2010-06-24,35.892,35.968,35.077,35.433,756057,0
2010-06-25,35.5,36.25,34.794,35.843,963800,0
2010-06-28,36.226,36.226,34.917,35.034,515374,0
2010-06-29,34.528,34.536,33.003,33.176,816520,0
2010-06-30,33.247,34.077,32.579,32.645,726114,0
2010-07-01,33.21,33.903,31.295,32.028,921179,0
2010-07-02,32.028,32.32,30.812,31.205,706935,0
2010-07-06,31.863,32.293,31.112,31.419,569349,0
2010-07-07,31.427,32.692,31.427,32.611,535335,0
2010-07-08,32.91,33.777,32.243,33.69,774806,0
2010-07-09,33.559,35.017,33.352,34.96,647754,0
2010-07-12,34.834,34.834,33.544,34.035,449514,0
2010-07-13,34.802,35.159,34.294,34.85,426329,0
2010-07-14,34.643,35.408,34.002,35.307,664602,0
2010-07-15,35.493,35.5,34.567,35.268,646259,0
2010-07-16,35.193,35.193,34.575,34.901,617553,0
2010-07-19,34.984,35.45,34.942,35.276,476754,0
2010-07-20,36.042,39.346,35.383,39.265,1459501,0
2010-07-21,39.265,40.14,38.099,38.241,796912,0
2010-07-22,39.056,39.797,38.814,39.339,486540,0
2010-07-23,38.999,40.806,38.779,40.622,451799,0
2010-07-26,40.513,41.121,40.179,40.763,346847,0
2010-07-27,40.915,41.114,39.056,39.531,521784,0
2010-07-28,39.166,39.914,38.398,38.539,486022,0
2010-07-29,38.733,39.48,37.698,38.539,349951,0
2010-07-30,37.74,38.424,37.64,38.158,581303,0
2010-08-02,39.09,40.14,38.865,39.583,368634,0
2010-08-03,39.354,39.68,38.673,38.749,406491,0
2010-08-04,38.865,39.456,38.349,39.415,361278,0
2010-08-05,39.138,39.371,38.806,39.315,203559,0
2010-08-06,38.849,40.322,38.69,40.131,471463,0
2010-08-09,40.563,41.214,40.222,40.704,382284,0
2010-08-10,40.065,40.113,39.206,39.764,331246,0
2010-08-11,38.648,39.131,37.533,37.906,456757,0
2010-08-12,37.266,38.349,37.074,37.574,256332,0
2010-08-13,37.525,37.724,36.924,37.051,183105,0
2010-08-16,36.693,37.999,36.693,37.732,187766,0
2010-08-17,37.974,38.873,37.798,38.517,291779,0
2010-08-18,38.582,40.148,38.09,39.764,680569,0
2010-08-19,39.739,41.17,38.841,39.333,439669,0
2010-08-20,39.213,39.289,38.298,39.113,361972,0
2010-08-23,39.265,39.346,37.698,37.815,201499,0
2010-08-24,37.015,37.474,36.276,36.725,315607,0
2010-08-25,36.482,36.747,35.467,36.684,210049,0
2010-08-26,36.81,37.391,35.508,35.61,306661,0
2010-08-27,35.975,36.909,35.077,36.826,291032,0
2010-08-30,36.64,37.007,35.907,35.951,230595,0
2010-08-31,36.053,37.076,35.811,36.845,277838,0
2010-09-01,37.923,39.19,37.898,38.749,411432,0
2010-09-02,38.656,39.346,38.222,39.247,284911,0
2010-09-03,39.715,40.174,39.19,39.465,245245,0
2010-09-07,39.247,39.956,39.029,39.371,281530,0
2010-09-08,39.325,40.157,39.325,39.472,209587,0
2010-09-09,40.24,40.262,38.915,39.431,184545,0
2010-09-10,39.611,39.688,39.223,39.298,129201,0
2010-09-13,39.88,40.731,39.68,40.622,257544,0
2010-09-14,40.306,41.087,39.88,40.505,232172,0
2010-09-15,40.104,40.322,39.449,39.548,281787,0
2010-09-16,39.213,40.179,38.889,40.021,128746,0
2010-09-17,40.148,40.148,39.073,39.307,214122,0
2010-09-20,39.307,39.465,38.59,39.371,223654,0
2010-09-21,39.538,39.538,38.664,38.865,306655,0
2010-09-22,38.599,39.399,38.164,38.472,311514,0
2010-09-23,38.267,38.539,37.648,38.199,261687,0
2010-09-24,38.889,39.707,38.69,39.583,177995,0
2010-09-27,39.715,40.262,39.148,39.325,316446,0
2010-09-28,39.354,39.814,38.125,39.113,440711,0
2010-09-29,39.037,39.971,38.765,39.567,254376,0
2010-09-30,39.981,40.631,39.298,40.205,467310,0
2010-10-01,40.754,40.881,39.597,40.113,438035,0
2010-10-04,40.013,40.388,39.557,40.157,402851,0
2010-10-05,40.353,41.196,40.248,40.763,301754,0
2010-10-06,40.907,41.205,40.423,40.921,381777,0
2010-10-07,41.015,41.496,40.596,41.131,288471,0
2010-10-08,40.829,41.805,40.714,41.529,445954,0
2010-10-11,41.597,42.636,41.512,41.662,342697,0
2010-10-12,41.446,41.77,40.605,41.637,350822,0
2010-10-13,42.028,42.622,41.963,42.012,391168,0
2010-10-14,41.895,41.895,41.023,41.822,479317,0
2010-10-15,42.113,42.137,41.23,41.929,255328,0
2010-10-18,41.995,43.17,41.738,42.97,234908,0
2010-10-19,42.113,42.368,40.979,41.096,313092,0
2010-10-20,41.254,41.654,40.672,40.854,505269,0
2010-10-21,42.087,43.72,41.573,42.769,738161,0
2010-10-22,42.956,43.345,42.528,43.154,342214,0
2010-10-25,43.561,44.345,43.411,43.795,293892,0
2010-10-26,43.244,43.745,41.704,43.345,165357,0
2010-10-27,42.846,43.111,40.898,42.213,545184,0
2010-10-28,42.473,42.995,42.137,42.729,153656,0
2010-10-29,42.506,43.407,42.233,43.042,326530,0
2010-11-01,43.12,43.886,42.745,43.229,316339,0
2010-11-02,43.72,44.621,43.644,44.361,399687,0
2010-11-03,43.961,44.144,43.12,43.411,308635,0
2010-11-04,44.121,44.961,43.826,44.261,396921,0
2010-11-05,44.112,45.269,44.104,44.252,397870,0
2010-11-08,44.144,44.205,43.546,43.993,284607,0
2010-11-09,43.936,44.137,42.962,43.162,588676,0
2010-11-10,43.029,44.128,42.48,44.128,387964,0
2010-11-11,43.561,44.777,43.211,44.371,321509,0
2010-11-12,44.011,44.094,42.822,43.411,319885,0
2010-11-15,43.786,45.799,43.622,45.452,486845,0
2010-11-16,45.269,45.269,43.162,43.886,537850,0
2010-11-17,43.993,44.878,43.813,43.87,237422,0
2010-11-18,44.559,45.968,44.31,45.668,511565,0
2010-11-19,45.495,46.787,45.293,46.301,488743,0
2010-11-22,46.045,47.041,45.561,46.976,340448,0
2010-11-23,46.787,46.911,45.844,46.55,429239,0
2010-11-24,46.932,47.408,46.558,47.377,148533,0
2010-11-26,46.875,47.275,46.568,46.903,52191,0
2010-11-29,46.683,47.594,46.344,47.509,192706,0
2010-11-30,46.715,48.297,46.381,47.539,443444,0
2010-12-01,48.298,49.906,48.298,49.565,574783,0
2010-12-02,49.565,49.899,48.307,49.481,260325,0
2010-12-03,49.401,49.866,48.725,49.507,214544,0
2010-12-06,49.565,50.416,49.191,50.282,448154,0
2010-12-07,51.13,52.247,50.03,50.35,470494,0
2010-12-08,50.473,50.789,49.799,50.04,173250,0
2010-12-09,50.756,51.314,50.322,51.031,328929,0
2010-12-10,51.006,51.332,50.307,50.981,330278,0
2010-12-13,51.425,52.197,51.214,51.324,221782,0
2010-12-14,51.249,53.646,51.249,52.565,544404,0
2010-12-15,52.547,52.881,51.415,51.471,269561,0
2010-12-16,51.214,54.46,51.214,54.062,554405,0
2010-12-17,53.594,55.014,53.42,54.786,330512,0
2010-12-20,54.837,55.086,53.579,54.378,331834,0
2010-12-21,54.646,55.311,54.494,55.036,312299,0
2010-12-22,55.054,55.254,54.586,54.82,184604,0
2010-12-23,54.861,55.162,54.553,54.853,103069,0
2010-12-27,54.546,54.669,53.68,54.562,123789,0
2010-12-28,54.637,54.888,54.412,54.77,122791,0
2010-12-29,54.696,55.077,54.46,54.861,140887,0
2010-12-30,54.737,55.504,54.737,55.22,150997,0
2010-12-31,55.029,55.671,54.862,55.289,153073,0
2011-01-03,55.712,57.203,55.596,56.295,223908,0
2011-01-04,57.076,57.816,54.722,56.4,290863,0
2011-01-05,55.928,57.187,55.47,56.712,428081,0
2011-01-06,56.652,57.634,56.545,57.352,317926,0
2011-01-07,53.574,54.396,52.555,53.438,1981305,0
2011-01-10,53.112,53.705,52.655,53.603,368693,0
2011-01-11,53.846,54.795,52.738,53.346,590876,0
2011-01-12,53.656,54.121,52.974,54.003,476737,0
2011-01-13,54.003,54.538,53.163,53.396,491700,0
2011-01-14,53.447,53.947,52.388,52.422,597642,0
2011-01-18,52.24,52.547,51.665,52.13,589792,0
2011-01-19,52.187,52.437,51.379,51.514,408825,0
2011-01-20,51.34,51.924,50.798,51.631,369434,0
2011-01-21,52.13,52.247,50.658,50.698,295012,0
2011-01-24,50.581,51.655,50.548,51.332,253483,0
2011-01-25,51.122,52.323,50.192,51.441,306744,0
2011-01-26,51.705,53.054,51.332,52.714,455147,0
2011-01-27,52.547,52.573,51.239,51.806,133527,0
2011-01-28,51.697,52.014,49.989,50.183,218904,0
2011-01-31,50.444,51.412,49.994,51.377,223165,0
2011-02-01,51.639,52.596,51.389,52.347,326492,0
2011-02-02,52.171,52.555,51.565,52.037,223871,0
2011-02-03,52.02,52.187,51.49,51.914,308607,0
2011-02-04,51.815,51.847,49.683,50.156,679381,0
2011-02-07,50.058,50.906,50.058,50.748,234654,0
2011-02-08,50.981,51.023,50.391,50.857,182908,0
2011-02-09,50.598,50.974,49.817,49.958,266312,0
2011-02-10,49.301,50.857,49.24,50.357,271607,0
2011-02-11,50.03,51.441,49.866,51.148,214820,0
2011-02-14,51.19,52.014,51.122,51.34,220520,0
2011-02-15,51.296,52.007,51.296,51.956,342822,0
2011-02-16,52.224,52.621,52.215,52.49,323692,0
2011-02-18,54.129,54.345,53.463,54.055,387088,0
2011-02-22,52.838,53.921,51.705,51.956,383373,0
2011-02-23,51.965,52.797,50.174,50.99,610400,0
2011-02-24,50.823,51.771,50.406,51.181,250697,0
2011-02-25,52.115,52.565,51.441,52.422,316050,0
2011-02-28,52.772,53.704,52.422,53.463,355495,0
2011-03-01,53.639,53.763,51.081,51.257,247629,0
2011-03-02,51.166,53.014,51.166,51.905,216636,0
2011-03-03,52.9,53.629,52.499,53.496,255110,0
2011-03-04,53.463,54.487,53.297,54.479,312725,0
2011-03-07,54.952,54.961,52.723,52.946,188439,0
2011-03-08,52.936,53.871,52.13,53.565,176317,0
2011-03-09,52.49,53.354,51.588,51.956,287162,0
2011-03-10,51.047,51.148,50.299,50.723,273871,0
2011-03-11,50.515,52.138,50.383,52.072,292975,0
2011-03-14,51.841,52.565,51.014,52.505,281342,0
2011-03-15,51.431,52.588,50.666,52.037,352769,0
2011-03-16,51.999,52.723,49.832,50.705,273557,0
2011-03-17,51.964,52.254,51.222,51.756,260558,0
2011-03-18,52.605,53.238,51.78,51.824,1652757,0
2011-03-21,53.112,53.148,51.573,53.09,261020,0
2011-03-22,52.655,54.112,52.339,53.587,402780,0
2011-03-23,53.587,54.378,52.813,54.156,164953,0
2011-03-24,54.447,55.47,53.905,55.086,200774,0
2011-03-25,55.036,55.91,54.66,54.696,174718,0
2011-03-28,54.786,55.562,53.611,54.305,143881,0
2011-03-29,54.345,55.511,54.022,55.396,191995,0
2011-03-30,55.863,55.91,54.795,55.262,253117,0
2011-03-31,55.006,55.545,54.139,54.139,329882,0
2011-04-01,54.553,55.014,53.993,54.82,357079,0
2011-04-04,55.87,55.87,54.396,54.971,458363,0
2011-04-05,54.439,54.961,52.48,53.473,1437357,0
2011-04-06,53.705,54.003,52.998,53.263,415794,0
2011-04-07,53.214,53.68,52.912,53.104,357573,0
2011-04-08,53.502,53.502,52.406,52.679,574268,0
2011-04-11,52.499,52.998,50.556,51.09,482940,0
2011-04-12,50.647,50.796,49.782,50.455,480817,0
2011-04-13,50.99,50.99,49.615,50.44,560358,0
2011-04-14,50.174,51.198,49.266,49.914,421013,0
2011-04-15,50.541,50.589,49.648,49.999,358489,0
2011-04-18,49.34,49.467,47.832,48.817,630351,0
2011-04-19,49.148,49.699,48.899,49.64,394231,0
2011-04-20,50.473,50.573,49.549,50.423,315975,0
2011-04-21,50.473,50.698,50.022,50.524,139349,0
2011-04-25,50.2,50.714,49.747,49.906,126468,0
2011-04-26,50.192,50.192,49.392,49.64,372930,0
2011-04-27,49.731,50.282,48.298,49.817,268683,0
2011-04-28,49.648,51.605,49.648,51.09,379264,0
2011-04-29,51.061,52.121,50.802,51.688,423122,0
2011-05-02,51.815,52.123,50.048,50.214,248596,0
2011-05-03,49.988,50.138,48.732,49.606,308823,0
2011-05-04,49.706,49.706,48.381,48.456,323975,0
2011-05-05,48.79,49.014,47.829,48.314,304654,0
2011-05-06,48.705,49.465,47.591,47.956,308761,0
2011-05-09,47.965,48.847,47.383,48.424,212181,0
2011-05-10,48.557,48.916,47.848,48.58,232425,0
2011-05-11,48.332,48.523,46.924,47.465,280628,0
2011-05-12,47.232,48.006,46.456,47.348,301138,0
2011-05-13,47.249,47.273,45.574,45.865,365258,0
2011-05-16,45.797,46.939,45.298,46.241,631652,0
2011-05-17,45.751,46.456,45.249,45.857,492946,0
2011-05-18,46.057,47.04,45.539,46.917,220236,0
2011-05-19,47.791,48.066,46.65,47.429,420231,0
2011-05-20,47.523,47.582,46.356,46.93,298175,0
2011-05-23,45.99,46.165,45.359,45.375,447604,0
2011-05-24,45.857,46.641,45.324,45.776,390900,0
2011-05-25,46.324,47.064,45.9,46.999,284664,0
2011-05-26,47.008,47.564,46.625,47.406,198743,0
2011-05-27,47.615,48.557,47.615,48.405,193652,0
2011-05-31,49.099,49.718,48.316,49.233,700450,0
2011-06-01,48.948,49.39,47.658,47.956,499043,0
2011-06-02,48.348,49.489,47.873,48.348,318840,0
2011-06-03,47.507,47.974,46.555,47.257,350115,0
2011-06-06,47.199,47.698,46.182,46.541,296455,0
2011-06-07,46.874,47.615,46.715,46.766,192224,0
2011-06-08,46.606,46.93,45.424,45.508,270000,0
2011-06-09,45.616,46.273,45.397,46.008,332531,0
2011-06-10,45.716,46.348,45.267,45.716,186689,0
2011-06-13,45.467,45.591,43.675,44.359,540369,0
2011-06-14,44.907,45.832,44.359,45.681,398926,0
2011-06-15,44.502,45.924,44.082,44.258,243846,0
2011-06-16,44.79,45.226,43.566,44.274,378905,0
2011-06-17,44.79,44.932,43.434,43.741,356704,0
2011-06-20,43.708,44.502,43.7,44.324,151271,0
2011-06-21,44.7,45.267,44.583,44.634,359345,0
2011-06-22,44.398,45.382,44.134,44.209,310084,0
2011-06-23,43.558,44.619,42.764,44.483,412523,0
2011-06-24,44.425,45.11,43.814,43.908,563688,0
2011-06-27,43.899,44.475,43.441,44.375,351452,0
2011-06-28,44.768,45.751,44.333,45.474,416354,0
2011-06-29,45.932,47.257,45.924,47.016,816038,0
2011-06-30,45.542,48.061,45.398,47.985,815919,0
2011-07-01,47.823,48.15,46.83,48.024,329737,0
2011-07-05,47.898,48.088,47.215,47.791,578728,0
2011-07-06,47.632,47.785,47.092,47.69,376671,0
2011-07-07,48.314,49.198,47.766,48.79,377981,0
2011-07-08,47.839,48.456,47.507,48.281,326395,0
2011-07-11,47.339,47.932,46.533,47.048,259177,0
2011-07-12,46.839,47.742,46.575,46.583,365370,0
2011-07-13,46.999,48.498,46.798,46.846,284966,0
2011-07-14,47.108,47.539,45.733,46.641,334367,0
2011-07-15,46.9,46.9,46.09,46.606,403558,0
2011-07-18,46.106,46.924,45.949,46.273,317546,0
2011-07-19,46.866,47.575,46.265,47.166,413389,0
2011-07-20,47.313,47.448,46.282,46.399,256373,0
2011-07-21,46.625,46.856,46.05,46.658,249432,0
2011-07-22,46.616,46.864,46.198,46.597,218677,0
2011-07-25,46.182,46.541,45.441,45.522,305171,0
2011-07-26,45.315,45.843,44.233,44.341,359391,0
2011-07-27,44.3,44.3,42.301,42.392,430650,0
2011-07-28,42.399,42.757,41.826,41.908,517732,0
2011-07-29,41.591,42.575,41.257,42.309,230087,0
2011-08-01,42.924,43.241,41.317,41.877,252237,0
2011-08-02,41.485,42.56,41.349,41.498,440015,0
2011-08-03,41.584,42.266,40.67,42.226,548729,0
2011-08-04,41.424,41.583,39.541,39.675,883740,0
2011-08-05,40.242,40.608,37.1,38.142,657413,0
2011-08-08,37.025,37.375,33.407,33.616,625719,0
2011-08-09,34.449,35.916,33.108,35.916,438523,0
2011-08-10,34.959,35.267,33.375,33.441,364690,0
2011-08-11,33.677,34.966,33.326,34.566,553796,0
2011-08-12,35.083,36.59,35.083,35.942,401113,0
2011-08-15,35.826,37.276,35.826,37.276,306607,0
2011-08-16,36.882,37.475,36.149,36.191,444010,0
2011-08-17,36.567,36.782,35.351,35.723,312878,0
2011-08-18,34.617,34.883,33.207,33.968,395710,0
2011-08-19,33.566,34.693,32.768,33.015,537622,0
2011-08-22,33.776,33.776,32.075,32.249,399879,0
2011-08-23,32.415,33.224,32.299,33.085,453459,0
2011-08-24,33.149,34.457,32.959,34.332,379376,0
2011-08-25,34.018,35.057,33.566,33.874,382107,0
2011-08-26,33.392,35.048,32.774,35.026,350959,0
2011-08-29,35.333,37.157,35.048,37.141,217330,0
2011-08-30,37.1,38.158,36.757,37.907,393411,0
2011-08-31,37.956,38.773,37.597,37.948,273712,0
2011-09-01,38.332,38.332,36.826,36.943,203483,0
2011-09-02,36.022,36.172,34.905,35.17,105437,0
2011-09-06,34.365,34.785,33.233,33.8,382558,0
2011-09-07,34.449,35.982,34.449,35.858,330606,0
2011-09-08,35.458,36.007,34.959,35.275,185092,0
2011-09-09,34.641,34.641,33.334,33.75,290101,0
2011-09-12,33.149,34.126,32.658,33.499,213336,0
2011-09-13,33.581,34.992,33.581,34.758,273627,0
2011-09-14,34.999,35.76,33.884,35.167,181733,0
2011-09-15,35.333,36.125,34.857,35.807,165558,0
2011-09-16,35.843,36.283,34.932,35.675,384371,0
2011-09-19,34.785,34.883,33.574,34.583,216629,0
2011-09-20,34.775,35.009,33.291,33.334,316312,0
2011-09-21,33.115,33.634,32.208,32.258,323685,0
2011-09-22,31.266,31.583,29.332,29.865,677671,0
2011-09-23,29.49,30.618,29.49,30.174,382258,0
2011-09-26,30.476,31.025,29.926,31,364059,0
2011-09-27,31.783,34.008,31.641,32.742,517591,0
2011-09-28,32.907,33.258,30.317,30.665,479498,0
2011-09-29,31.501,31.501,30.006,30.95,364125,0
2011-09-30,30.484,30.95,29.756,30.664,321031,0
2011-10-03,30.291,30.592,28.108,28.15,350628,0
2011-10-04,27.991,30.291,27.347,30.25,392737,0
2011-10-05,30.108,32.491,30.023,32.1,592317,0
2011-10-06,31.966,33.174,31.334,32.584,207763,0
2011-10-07,32.699,32.782,30.858,31.566,132989,0
2011-10-10,32.375,33.267,32.267,33.041,206065,0
2011-10-11,32.708,33.808,32.5,33.274,214881,0
2011-10-12,33.682,35.25,33.557,34.535,305189,0
2011-10-13,34.159,34.159,32.624,33.668,307507,0
2011-10-14,34.2,34.785,33.742,34.59,209530,0
2011-10-17,34.258,34.517,32.399,32.624,265531,0
2011-10-18,32.415,34.349,31.759,34.099,309749,0
2011-10-19,34.182,34.182,32.525,33.022,306156,0
2011-10-20,32.281,33.45,32.281,32.941,432863,0
2011-10-21,32.79,36.181,32.79,35.559,633888,0
2011-10-24,35.683,37.824,35.683,37.699,437558,0
2011-10-25,37.197,37.623,35.69,35.831,387338,0
2011-10-26,37.185,37.185,34.999,36.882,257703,0
2011-10-27,38.2,42.358,38.01,42.225,747856,0
2011-10-28,41.042,43.316,40.441,42.625,540992,0
2011-10-31,41.375,41.54,38.864,38.999,510149,0
2011-11-01,38.266,38.946,37.098,38.107,383083,0
2011-11-02,38.126,39.8,38.126,39.669,258412,0
2011-11-03,39.94,40.8,39.273,40.689,312167,0
2011-11-04,40.115,41.208,39.465,40.892,198368,0
2011-11-07,40.867,41.309,38.993,40.042,224161,0
2011-11-08,40.458,41.152,39.783,40.698,187229,0
2011-11-09,39.333,39.585,36.948,37.424,389153,0
2011-11-10,38.116,38.766,37.148,38.288,203837,0
2011-11-11,38.623,40.457,38.623,39.24,240385,0
2011-11-14,38.907,39.442,38.207,39.101,232214,0
2011-11-15,38.843,40.291,38.325,39.959,210644,0
2011-11-16,39.392,40.356,39.017,39.241,198898,0
2011-11-17,39.039,40.159,37.608,37.941,225785,0
2011-11-18,38.323,38.798,37.239,37.723,231092,0
2011-11-21,36.907,37.597,35.348,36.706,261722,0
2011-11-22,36.722,37.299,35.473,36.322,152445,0
2011-11-23,35.831,35.831,34.47,34.54,198069,0
2011-11-25,34.347,34.746,33.789,34.214,139133,0
2011-11-28,35.288,36.565,35.231,36.014,403169,0
2011-11-29,36.122,36.622,35.681,36.071,284808,0
2011-11-30,37.355,39.736,37.328,38.671,702005,0
2011-12-01,38.349,38.873,37.597,38.433,294968,0
2011-12-02,39.166,40.014,38.599,39.023,306622,0
2011-12-05,40.408,41.048,39.515,40.142,409364,0
2011-12-06,40.281,41.142,39.431,40.574,262672,0
2011-12-07,40.106,40.417,39.099,40.032,340136,0
2011-12-08,39.48,39.507,38.116,38.365,253028,0
2011-12-09,38.757,39.915,38.19,39.716,205270,0
2011-12-12,39.316,39.316,37.774,38.517,238584,0
2011-12-13,38.999,39.273,37.184,37.588,202789,0
2011-12-14,37.174,37.755,36.24,36.682,258681,0
2011-12-15,37.398,37.858,36.622,37.348,226455,0
2011-12-16,37.84,38.999,37.473,38.125,904097,0
2011-12-19,35.823,37.23,34.47,34.631,1386506,0
2011-12-20,34.69,36.264,34.69,35.589,575975,0
2011-12-21,35.473,35.972,34.721,35.572,341713,0
2011-12-22,35.814,36.971,35.698,36.722,266235,0
2011-12-23,36.816,37.081,36.297,36.481,200103,0
2011-12-27,36.463,36.481,35.348,35.564,268605,0
2011-12-28,35.264,35.664,34.138,34.305,463737,0
2011-12-29,34.729,35.49,34.238,35.374,669190,0
2011-12-30,35.129,35.841,34.905,35.248,290932,0
2012-01-03,36.389,37.897,36.24,37.164,630670,0
2012-01-04,36.746,37.731,36.622,37.481,273357,0
2012-01-05,37.089,37.54,36.114,37.274,339993,0
2012-01-06,37.282,37.406,36.372,36.432,541303,0
2012-01-09,35.655,37.506,35.64,36.83,552238,0
2012-01-10,36.989,37.364,36.415,36.439,494312,0
2012-01-11,36.128,36.762,36.069,36.404,263530,0
2012-01-12,36.345,37.004,35.82,36.914,309709,0
2012-01-13,36.364,36.58,35.872,36.513,276440,0
2012-01-17,36.853,37.422,36.422,36.571,283021,0
2012-01-18,36.322,37.564,36.322,37.213,336430,0
2012-01-19,37.524,37.874,37.222,37.339,319605,0
2012-01-20,37.415,38.181,36.981,37.923,368889,0
2012-01-23,38.131,38.946,37.931,38.107,176817,0
2012-01-24,37.247,38.198,37.247,38.125,251360,0
2012-01-25,38.107,38.509,37.222,38.472,307277,0
2012-01-26,38.898,39.091,37.64,37.965,210256,0
2012-01-27,37.504,38.029,37.163,37.754,146020,0
2012-01-30,37.19,37.446,36.446,37.098,272486,0
2012-01-31,37.22,37.513,35.978,36.37,463864,0
2012-02-01,36.558,37.85,36.406,37.213,257979,0
2012-02-02,37.089,37.755,36.907,36.971,205227,0
2012-02-03,37.622,38.371,37.445,37.98,244586,0
2012-02-06,37.729,37.988,37.404,37.613,229234,0
2012-02-07,37.663,38.045,36.905,37.754,185372,0
2012-02-08,37.938,38.348,37.496,37.729,348338,0
2012-02-09,37.613,37.722,36.154,36.379,427908,0
2012-02-10,36.038,36.038,35.095,35.195,263354,0
2012-02-13,35.512,36.029,34.869,35.354,185851,0
2012-02-14,34.969,35.219,34.176,34.52,597843,0
2012-02-15,34.584,34.811,34.066,34.359,284223,0
2012-02-16,34.319,36.229,34.194,36.203,629078,0
2012-02-17,36.287,36.452,35.803,36.162,262028,0
2012-02-21,36.353,37.695,36.261,37.28,406441,0
2012-02-22,36.93,37.613,36.93,37.211,303930,0
2012-02-23,37.422,38.797,36.987,38.756,498326,0
2012-02-24,38.923,39.575,38.723,39.073,382286,0
2012-02-27,38.689,39.073,38.022,38.764,236913,0
2012-02-28,38.813,39.198,38.054,38.23,249981,0
2012-02-29,38.468,39.123,37.615,37.666,375049,0
2012-03-01,37.929,38.923,37.929,38.439,193562,0
2012-03-02,38.23,38.672,37.471,37.588,138718,0
2012-03-05,37.445,37.445,36.238,36.287,217452,0
2012-03-06,36.038,36.721,35.012,35.31,243021,0
2012-03-07,35.577,35.754,34.77,35.161,208978,0
2012-03-08,35.577,35.87,34.912,35.294,224736,0
2012-03-09,35.411,36.404,35.31,35.744,209349,0
2012-03-12,36.061,36.194,35.078,35.301,208211,0
2012-03-13,35.536,36.868,35.47,36.853,286614,0
2012-03-14,36.734,36.829,35.488,36.053,282551,0
2012-03-15,35.82,35.82,35.113,35.219,614705,0
2012-03-16,35.029,35.418,34.485,35.012,1256078,0
2012-03-19,34.202,35.811,33.468,35.47,719832,0
2012-03-20,35.029,35.445,34.062,34.511,645845,0
2012-03-21,34.669,34.669,33.934,34.404,553864,0
2012-03-22,33.777,34.185,33.433,33.636,523609,0
2012-03-23,33.709,34.343,33.477,34.075,299798,0
2012-03-26,34.678,35.029,33.69,34.176,210766,0
2012-03-27,34.326,34.661,33.777,33.843,251075,0
2012-03-28,33.826,34.002,33.26,33.528,329986,0
2012-03-29,33.636,33.679,32.751,33.359,390485,0
2012-03-30,33.492,33.567,33.202,33.272,516753,0
2012-04-02,33.359,33.834,33.193,33.308,521587,0
2012-04-03,33.151,33.418,32.226,32.667,429623,0
2012-04-04,32.315,32.415,31.552,31.746,493424,0
2012-04-05,31.754,33.615,31.754,32.651,856516,0
2012-04-09,32.511,33.928,32.282,33.544,617257,0
2012-04-10,33.528,33.894,32.416,32.877,585226,0
2012-04-11,33.394,33.969,32.891,33.109,486829,0
2012-04-12,33.308,34.653,32.908,34.343,512424,0
2012-04-13,34.144,34.144,33.425,33.536,402926,0
2012-04-16,33.802,34.21,33.317,33.735,291838,0
2012-04-17,34.176,34.531,33.138,33.187,545595,0
2012-04-18,32.877,33.826,32.691,33.317,343098,0
2012-04-19,33.536,33.727,32.566,32.843,283066,0
2012-04-20,33.017,33.268,32.416,32.459,361205,0
2012-04-23,32.076,32.109,31.126,31.957,323980,0
2012-04-24,31.992,33.051,31.75,32.659,243710,0
2012-04-25,33.185,33.536,32.651,32.968,245274,0
2012-04-26,32.834,33.317,32.76,33.159,168416,0
2012-04-27,33.364,33.422,32.87,33.288,187939,0
2012-04-30,33.185,33.336,32.616,33.253,223684,0
2012-05-01,33.111,33.808,32.997,33.356,275207,0
2012-05-02,32.975,33.308,32.041,32.676,282044,0
2012-05-03,32.66,32.886,32.106,32.392,297955,0
2012-05-04,32.022,32.055,30.973,30.99,506122,0
2012-05-07,30.923,31.823,30.792,31.126,406476,0
2012-05-08,30.798,30.84,29.758,30.377,461717,0
2012-05-09,29.833,31.142,29.817,30.555,362228,0
2012-05-10,31.024,31.157,30.211,30.79,332901,0
2012-05-11,30.419,30.725,29.817,29.866,289793,0
2012-05-14,29.792,29.85,29.055,29.112,325492,0
2012-05-15,29.045,29.632,27.864,27.966,391251,0
2012-05-16,28.105,28.659,27.386,27.41,369271,0
2012-05-17,27.401,28.013,27.05,27.114,237416,0
2012-05-18,26.799,27.193,21.457,22.017,2630211,0
2012-05-21,22.228,23.402,21.901,23.075,940162,0
2012-05-22,23.109,23.772,22.556,22.747,636151,0
2012-05-23,22.448,23.722,21.987,23.713,687778,0
2012-05-24,23.846,23.981,22.405,22.448,654337,0
2012-05-25,22.303,23.193,21.969,22.747,380522,0
2012-05-29,23.058,23.99,23,23.663,330329,0
2012-05-30,23.227,23.227,22.723,22.943,347695,0
2012-05-31,22.958,22.958,21.676,21.868,550180,0
2012-06-01,21.406,22.009,21.153,21.532,909934,0
2012-06-04,21.641,22.228,20.385,21.205,705046,0
2012-06-05,21.162,21.5,20.592,20.836,638862,0
2012-06-06,21.189,21.733,20.936,21.406,573947,0
2012-06-07,21.807,22.331,21.28,21.307,394306,0
2012-06-08,21.162,22.339,20.668,21.062,480146,0
2012-06-11,21.18,21.566,19.345,19.37,811561,0
2012-06-12,19.593,20.175,19.394,20.149,528788,0
2012-06-13,20.041,20.216,19.294,19.446,436073,0
2012-06-14,19.428,19.997,19.103,19.941,422045,0
2012-06-15,19.924,20.972,19.756,20.466,1482531,0
2012-06-18,20.072,20.602,19.537,20.449,461410,0
2012-06-19,20.753,21.582,20.527,21.274,500560,0
2012-06-20,21.153,21.289,20.521,20.736,640461,0
2012-06-21,20.803,20.812,19.87,20.091,455665,0
2012-06-22,20.175,20.676,19.949,20.536,4013954,0
2012-06-25,20.115,20.401,19.738,20.233,485870,0
2012-06-26,20.316,20.721,19.823,20.566,380075,0
2012-06-27,20.511,21.323,20.44,20.871,420641,0
2012-06-28,20.61,22.303,20.393,22.07,798184,0
2012-06-29,22.782,24.031,22.228,23.493,870704,0
2012-07-02,23.569,23.821,22.621,23.763,564737,0
2012-07-03,23.621,25.397,23.545,24.493,494169,0
2012-07-05,24.526,25.549,24.314,25.29,863745,0
2012-07-06,24.901,25.774,24.485,25.297,734165,0
2012-07-09,25.189,25.859,24.938,25.406,565479,0
2012-07-10,25.415,26.042,24.871,25.321,715917,0
2012-07-11,25.432,25.799,25.137,25.565,524988,0
2012-07-12,25.222,25.247,24.133,24.886,723621,0
2012-07-13,25.229,25.349,24.769,24.886,318283,0
2012-07-16,24.702,24.995,24.023,24.786,295769,0
2012-07-17,24.979,25.424,24.476,25.121,489368,0
2012-07-18,25.037,25.616,24.769,25.113,415233,0
2012-07-19,25.173,25.273,23.88,24.811,502456,0
2012-07-20,24.314,24.526,23.88,24.267,547669,0
2012-07-23,23.629,23.629,22.9,23.126,441570,0
2012-07-24,23.26,23.732,21.5,22.027,725760,0
2012-07-25,22.094,22.466,21.449,21.835,532570,0
2012-07-26,22.354,22.707,21.667,21.801,364595,0
2012-07-27,22.027,23.443,21.843,23.092,396648,0
2012-07-30,23.243,23.922,23.193,23.837,443188,0
2012-07-31,23.629,24.416,23.629,24.072,463094,0
2012-08-01,24.322,24.642,23.722,24.099,572416,0
2012-08-02,23.781,24.854,23.351,24.425,680136,0
2012-08-03,24.963,26.344,24.913,25.759,710125,0
2012-08-06,25.826,26.739,25.782,26.329,517428,0
2012-08-07,26.553,27.251,25.782,26.479,510505,0
2012-08-08,26.278,27.124,25.601,26.522,648869,0
2012-08-09,26.63,27.694,26.352,27.627,707030,0
2012-08-10,27.41,27.41,26.416,27.178,612295,0
2012-08-13,26.236,26.58,24.219,25.078,1000808,0
2012-08-14,25.406,25.702,24.925,25.11,425962,0
2012-08-15,24.571,24.841,24.352,24.714,625895,0
2012-08-16,25.034,25.802,24.952,25.559,619197,0
2012-08-17,25.651,26.276,25.45,26.081,494904,0
2012-08-20,26.032,26.656,25.829,26.333,395559,0
2012-08-21,26.57,27.043,25.358,25.686,440836,0
2012-08-22,25.61,25.869,25.153,25.642,340550,0
2012-08-23,25.516,25.733,24.861,24.992,255649,0
2012-08-24,25.002,25.658,24.622,25.172,318785,0
2012-08-27,25.313,25.313,24.469,24.597,342985,0
2012-08-28,24.293,24.961,24.099,24.436,726136,0
2012-08-29,23.517,23.76,22.723,23.179,702218,0
2012-08-30,22.944,23.247,22.739,23.018,417374,0
2012-08-31,23.313,23.465,22.951,23.305,338045,0
2012-09-04,23.289,23.609,22.817,23.355,364730,0
2012-09-05,23.271,23.508,22.842,22.856,587051,0
2012-09-06,23.179,24.224,23.104,24.125,635003,0
2012-09-07,24.436,26.902,24.436,26.342,837693,0
2012-09-10,26.375,27.541,26.285,26.394,631748,0
2012-09-11,26.477,26.759,26.15,26.233,484723,0
2012-09-12,26.167,26.458,25.463,25.602,535833,0
2012-09-13,25.728,27.186,25.034,27.038,761786,0
2012-09-14,27.305,27.811,26.268,26.537,747268,0
2012-09-17,26.285,26.319,25.11,25.432,786574,0
2012-09-18,24.316,25.694,24.056,25.153,546634,0
2012-09-19,25.289,25.566,24.859,25.086,378517,0
2012-09-20,24.673,24.907,24.427,24.783,390191,0
2012-09-21,25.153,25.432,24.536,24.646,587418,0
2012-09-24,24.15,25.019,24.15,24.277,362088,0
2012-09-25,24.503,24.622,23.289,23.425,459748,0
2012-09-26,23.634,24.402,23.211,23.66,527735,0
2012-09-27,23.998,24.108,23.339,23.735,308294,0
2012-09-28,23.575,24.039,23.322,23.752,255236,0
2012-10-01,23.946,24.897,23.66,23.744,421217,0
2012-10-02,24.016,24.24,23.12,23.415,356744,0
2012-10-03,23.457,23.626,22.573,22.792,556241,0
2012-10-04,23.211,23.457,22.638,23.027,461183,0
2012-10-05,23.425,23.626,22.629,22.809,322544,0
2012-10-08,22.573,23.23,22.47,23.027,333341,0
2012-10-09,23.247,24.2,23.077,23.677,818641,0
2012-10-10,23.711,23.854,22.612,22.967,466672,0
2012-10-11,23.407,23.795,23.018,23.313,382553,0
2012-10-12,23.211,23.575,22.638,22.881,273754,0
2012-10-15,22.881,23.584,22.546,23.407,284423,0
2012-10-16,23.66,24.099,23.517,23.735,354260,0
2012-10-17,23.914,24.469,23.407,24.125,256723,0
2012-10-18,23.795,25.272,23.761,25.236,408339,0
2012-10-19,25.052,25.052,23.82,23.937,582076,0
2012-10-22,24.007,25.289,23.845,24.673,444798,0
2012-10-23,24.108,24.783,23.297,23.744,463719,0
2012-10-24,23.963,24.15,23.394,23.652,329190,0
2012-10-25,24.022,24.982,24.022,24.723,610064,0
2012-10-26,25.769,26.199,24.022,24.536,840631,0
2012-10-31,24.698,24.723,23.879,24.056,556787,0
2012-11-01,24.158,25.371,24.158,25.102,736389,0
2012-11-02,25.188,25.236,24.208,24.652,418837,0
2012-11-05,24.597,25.255,24.358,24.731,221669,0
2012-11-06,24.615,26.285,24.615,25.736,424420,0
2012-11-07,25.212,25.313,24.062,24.747,488790,0
2012-11-08,24.615,24.935,23.752,24.116,367263,0
2012-11-09,23.854,25.178,23.702,24.419,256957,0
2012-11-12,24.487,24.773,23.914,24.208,181878,0
2012-11-13,23.905,24.402,23.591,23.888,272192,0
2012-11-14,23.972,24.022,22.799,22.985,477707,0
2012-11-15,22.993,23.415,22.455,22.587,294840,0
2012-11-16,22.629,23.145,22.073,22.967,374621,0
2012-11-19,23.01,24.242,23.01,23.626,366537,0
2012-11-20,23.575,23.937,23.28,23.575,201343,0
2012-11-21,23.669,23.732,23.102,23.475,201212,0
2012-11-23,23.811,23.811,23.322,23.542,91847,0
2012-11-26,23.398,23.854,23.104,23.854,245926,0
2012-11-27,23.147,24.124,22.22,23.061,1058850,0
2012-11-28,22.781,23.665,22.577,23.512,386817,0
2012-11-29,23.809,24.438,23.725,23.97,236833,0
2012-11-30,23.998,24.224,23.767,23.944,229531,0
2012-12-03,23.953,24.308,23.122,23.53,297224,0
2012-12-04,23.546,24.08,23.334,23.784,174359,0
2012-12-05,23.979,24.446,23.741,24.124,280626,0
2012-12-06,24.006,24.26,23.944,24.141,186757,0
2012-12-07,24.38,24.631,24.224,24.599,223721,0
2012-12-10,24.592,25.101,24.592,24.872,212068,0
2012-12-11,25.143,25.527,24.889,25.263,275386,0
2012-12-12,25.482,25.551,24.539,24.657,332575,0
2012-12-13,24.743,25.463,24.565,24.76,316722,0
2012-12-14,24.82,25.498,24.811,25.288,240608,0
2012-12-17,25.473,25.627,25.219,25.482,220120,0
2012-12-18,25.473,26.759,25.432,26.544,521212,0
2012-12-19,26.714,26.867,25.815,26.05,298763,0
2012-12-20,25.907,26.494,25.678,26.086,358300,0
2012-12-21,25.567,25.925,25.271,25.491,1232276,0
2012-12-24,25.567,27.782,25.279,25.669,162621,0
2012-12-26,25.71,26.364,25.653,25.916,150207,0
2012-12-27,26.712,26.759,25.165,25.702,206300,0
2012-12-28,25.482,25.482,24.893,25.041,179791,0
2012-12-31,25.083,26.299,24.864,25.762,344931,0
2013-01-02,26.673,27.698,26.434,26.596,502061,0
2013-01-03,26.749,27.027,26.427,26.544,309521,0
2013-01-04,26.673,27.157,26.44,26.91,273453,0
2013-01-07,26.95,27.631,26.673,27.098,500676,0
2013-01-08,27.852,28.022,24.649,24.958,1280154,0
2013-01-09,24.631,25.442,24.556,25.194,651894,0
2013-01-10,25.215,25.365,24.958,25.202,537147,0
2013-01-11,25.194,25.235,24.727,25.008,439777,0
2013-01-14,25.151,25.151,24.371,24.565,396150,0
2013-01-15,24.489,25.357,24.353,25.151,387982,0
2013-01-16,24.903,25.378,24.64,25.125,381215,0
2013-01-17,25.463,25.619,24.988,25.482,560913,0
2013-01-18,25.61,25.805,25.348,25.754,333221,0
2013-01-22,25.891,26.028,25.348,25.907,328457,0
2013-01-23,26.001,26.072,25.463,25.754,181323,0
2013-01-24,25.619,26.316,25.619,25.815,284358,0
2013-01-25,25.907,26.138,25.442,25.786,442186,0
2013-01-28,25.61,25.738,24.912,25.235,451770,0
2013-01-29,25.348,25.653,25.049,25.17,284948,0
2013-01-30,25.194,25.527,24.133,24.463,432827,0
2013-01-31,24.397,24.998,24.317,24.701,451837,0
2013-02-01,24.982,25.279,24.649,25.083,442871,0
2013-02-04,24.811,24.931,24.618,24.727,336241,0
2013-02-05,24.998,24.998,24.574,24.701,262403,0
2013-02-06,24.701,25.339,24.662,25.302,314732,0
2013-02-07,25.288,25.348,24.794,25.058,187612,0
2013-02-08,25.108,25.339,25.058,25.17,188156,0
2013-02-11,25.076,25.271,24.803,25.271,282424,0
2013-02-12,25.253,25.473,25.076,25.245,221515,0
2013-02-13,25.271,25.491,25.16,25.339,353570,0
2013-02-14,25.348,26.416,25.348,26.18,503419,0
2013-02-15,26.411,26.612,26.273,26.434,371861,0
2013-02-19,26.492,26.679,25.939,26.106,412477,0
2013-02-20,25.866,26.105,24.918,25.074,556581,0
2013-02-21,25.056,25.218,24.383,24.682,537886,0
2013-02-22,24.928,25.311,24.466,25.234,359941,0
2013-02-25,25.397,25.397,24.534,24.534,324624,0
2013-02-26,24.682,24.971,24.271,24.543,323582,0
2013-02-27,24.485,25.473,24.485,25.347,318936,0
2013-02-28,25.287,25.339,24.432,24.449,535815,0
2013-03-01,24.244,24.244,23.551,23.715,478587,0
2013-03-04,23.784,23.846,23.081,23.381,354818,0
2013-03-05,23.697,24.271,23.669,23.724,392644,0
2013-03-06,23.894,24.697,23.774,24.517,356299,0
2013-03-07,24.878,25.038,24.543,24.878,304551,0
2013-03-08,25.074,25.508,25.013,25.218,331454,0
2013-03-11,25.115,25.365,24.493,25.329,421169,0
2013-03-12,25.378,25.636,25.005,25.175,259132,0
2013-03-13,25.141,25.329,24.691,25.234,269847,0
2013-03-14,25.218,25.329,24.613,24.928,344375,0
2013-03-15,24.824,25.193,24.697,24.909,734323,0
2013-03-18,24.493,25.15,24.346,24.44,332369,0
2013-03-19,24.432,24.783,23.432,24.056,368764,0
2013-03-20,24.099,24.305,23.625,23.731,379080,0
2013-03-21,23.646,23.998,23.594,23.739,445791,0
2013-03-22,23.784,23.926,23.432,23.527,310365,0
2013-03-25,23.5,23.621,22.809,22.97,541997,0
2013-03-26,23.047,23.116,22.646,23.073,395544,0
2013-03-27,22.774,22.992,22.499,22.928,459522,0
2013-03-28,22.946,22.95,22.619,22.793,320610,0
2013-04-01,22.825,22.825,22.091,22.303,491424,0
2013-04-02,22.595,22.774,21.527,21.731,482048,0
2013-04-03,22.219,22.875,21.641,22.107,1195922,0
2013-04-04,22.261,23.269,22.099,22.577,673944,0
2013-04-05,22.166,22.473,22.003,22.261,462848,0
2013-04-08,22.407,22.407,21.775,22.126,281347,0
2013-04-09,22.219,22.809,21.998,22.313,313964,0
2013-04-10,22.288,22.442,22.126,22.313,376670,0
2013-04-11,22.159,22.46,21.697,21.852,285623,0
2013-04-12,21.621,21.785,20.8,21.245,527902,0
2013-04-15,20.944,21.126,20.254,20.594,528791,0
2013-04-16,20.919,21.185,20.622,20.878,409123,0
2013-04-17,20.577,20.809,20.269,20.484,504526,0
2013-04-18,20.594,20.832,20.178,20.438,445942,0
2013-04-19,20.559,20.559,19.834,20.426,372403,0
2013-04-22,20.426,20.457,19.713,20.277,294422,0
2013-04-23,20.339,20.346,19.86,20.185,338766,0
2013-04-24,20.307,20.792,20.201,20.68,445886,0
2013-04-25,20.809,21.1,20.552,20.622,385597,0
2013-04-26,20.465,20.465,19.893,20.363,329672,0
2013-04-29,20.545,20.697,20.219,20.457,368527,0
2013-04-30,20.313,21.057,20.15,20.963,451823,0
2013-05-01,21.057,21.057,20.457,20.912,495805,0
2013-05-02,21.117,21.117,20.511,20.869,268650,0
2013-05-03,21.245,22.271,21.142,22.003,473734,0
2013-05-06,21.785,22.21,21.594,22.082,355766,0
2013-05-07,22.091,22.946,22.091,22.467,499819,0
2013-05-08,22.518,23.279,22.467,22.953,364710,0
2013-05-09,22.853,22.996,22.294,22.518,316315,0
2013-05-10,22.68,22.903,22.313,22.818,304681,0
2013-05-13,23.073,23.073,22.194,22.313,339925,0
2013-05-14,22.249,22.586,21.94,22.249,284529,0
2013-05-15,22.044,22.3,21.503,22.094,266106,0
2013-05-16,21.932,22.61,21.639,22.113,229843,0
2013-05-17,22.361,22.656,22.053,22.181,358622,0
2013-05-20,22.087,22.784,21.914,22.73,253273,0
2013-05-21,22.861,23.602,22.637,23.146,316031,0
2013-05-22,23.308,23.542,22.423,22.69,296803,0
2013-05-23,22.386,22.724,21.95,22.479,261757,0
2013-05-24,22.3,22.802,22.172,22.61,243565,0
2013-05-28,23.043,23.284,22.69,23.043,216935,0
2013-05-29,22.775,22.827,22.137,22.379,339131,0
2013-05-30,22.353,22.601,22.061,22.181,205518,0
2013-05-31,21.987,22.176,21.239,21.259,299820,0
2013-06-03,21.458,21.769,21.012,21.733,410102,0
2013-06-04,21.681,21.897,21.115,21.392,217990,0
2013-06-05,21.234,21.458,20.719,20.855,232413,0
2013-06-06,20.839,21.115,20.616,21.034,201326,0
2013-06-07,21.019,21.071,20.383,20.58,254391,0
2013-06-10,20.522,20.977,20.262,20.884,230594,0
2013-06-11,20.53,20.804,20.373,20.761,188056,0
2013-06-12,21.003,21.364,20.513,20.667,333690,0
2013-06-13,20.701,21.691,20.701,21.554,229668,0
2013-06-14,21.666,21.794,21.295,21.406,303930,0
2013-06-17,21.648,21.743,21.295,21.423,269645,0
2013-06-18,21.355,21.587,21.2,21.458,220843,0
2013-06-19,21.304,21.458,21.106,21.243,232228,0
2013-06-20,20.855,21.45,20.57,21.304,349764,0
2013-06-21,21.398,21.716,21.115,21.2,421185,0
2013-06-24,20.874,21.019,20.15,20.658,315080,0
2013-06-25,20.804,21.098,20.392,20.977,312298,0
2013-06-26,21.034,21.209,20.418,21.034,469913,0
2013-06-27,20.874,21.149,20.228,20.4,688031,0
2013-06-28,20.237,20.561,19.9,20.124,523738,0
2013-07-01,20.254,20.745,20.09,20.57,310131,0
2013-07-02,20.254,20.625,20.049,20.457,396700,0
2013-07-03,20.209,20.427,20.116,20.33,139381,0
2013-07-05,20.457,20.813,20.356,20.691,212972,0
2013-07-08,20.735,21.115,20.632,20.788,253572,0
2013-07-09,20.995,21.392,20.949,21.262,194400,0
2013-07-10,21.218,21.441,21.012,21.226,198387,0
2013-07-11,21.518,22.2,21.406,22.087,313010,0
2013-07-12,21.932,21.932,21.32,21.374,234023,0
2013-07-15,21.458,21.702,21.345,21.458,166223,0
2013-07-16,21.613,21.691,21.164,21.414,183012,0
2013-07-17,21.587,21.819,21.423,21.751,174035,0
2013-07-18,21.837,22.087,21.458,21.622,221338,0
2013-07-19,21.604,21.724,21.476,21.596,106693,0
2013-07-22,21.666,22.126,21.57,21.993,243528,0
2013-07-23,22.172,23.009,22.087,22.716,309490,0
2013-07-24,22.577,22.845,21.865,22.087,286789,0
2013-07-25,22.094,22.543,21.95,22.122,238763,0
2013-07-26,22.036,22.224,21.88,22.104,321554,0
2013-07-29,22.044,22.479,21.88,22.3,339430,0
2013-07-30,22.33,22.346,22.007,22.181,289925,0
2013-07-31,22.208,22.459,22.061,22.087,207354,0
2013-08-01,22.459,22.646,22.31,22.601,306594,0
2013-08-02,22.479,22.716,22.249,22.595,144692,0
2013-08-05,22.508,22.819,22.472,22.775,275548,0
2013-08-06,22.767,22.767,22.346,22.543,178207,0
2013-08-07,22.44,22.956,22.102,22.69,183613,0
2013-08-08,23.009,23.615,22.876,23.398,264875,0
2013-08-09,23.442,23.822,23.259,23.485,233770,0
2013-08-12,23.492,23.918,23.412,23.597,349900,0
2013-08-13,23.788,23.918,23.338,23.467,203172,0
2013-08-14,23.267,23.719,23.199,23.538,237059,0
2013-08-15,23.407,23.997,22.983,23.538,332251,0
2013-08-16,23.511,23.529,22.895,23.05,183748,0
2013-08-19,23.095,23.458,22.626,22.765,205920,0
2013-08-20,22.8,23.338,22.634,23.129,208835,0
2013-08-21,23.059,23.239,22.783,22.93,215801,0
2013-08-22,23.095,23.875,22.774,23.373,326821,0
2013-08-23,23.373,23.868,23.277,23.848,179406,0
2013-08-26,23.868,24.343,23.868,24.091,219261,0
2013-08-27,23.364,23.632,22.688,22.774,533741,0
2013-08-28,22.729,22.765,22.245,22.253,492819,0
2013-08-29,22.158,22.21,21.941,22.037,375248,0
2013-08-30,21.987,22.374,21.809,21.888,255794,0
2013-09-03,22.296,22.567,21.568,21.803,275966,0
2013-09-04,21.787,22,21.647,21.872,227384,0
2013-09-05,21.933,22.504,21.733,22.271,168885,0
2013-09-06,22.523,22.523,21.994,22.176,296380,0
2013-09-09,22.324,23.147,22.193,23.05,311741,0
2013-09-10,23.25,23.805,23.095,23.529,331503,0
2013-09-11,23.581,23.805,23.199,23.588,253066,0
2013-09-12,23.538,23.702,22.999,23.442,237404,0
2013-09-13,23.381,23.649,23.354,23.529,251883,0
2013-09-16,23.788,23.788,23.319,23.398,250611,0
2013-09-17,23.416,23.925,23.416,23.658,378604,0
2013-09-18,23.676,24.161,23.658,24.006,514838,0
2013-09-19,23.978,24.352,23.858,24.185,250673,0
2013-09-20,24.185,24.195,23.735,23.814,553988,0
2013-09-23,23.848,24.323,23.822,23.848,315644,0
2013-09-24,23.83,24.048,23.485,23.822,287919,0
2013-09-25,24.006,24.323,23.814,23.892,244316,0
2013-09-26,24.056,24.265,23.822,24.04,283740,0
2013-09-27,23.788,24.016,23.492,23.902,130232,0
2013-09-30,23.571,24.082,23.492,23.839,278460,0
2013-10-01,23.848,24.22,23.711,23.925,251582,0
2013-10-02,23.839,24.022,23.563,23.943,264963,0
2013-10-03,23.858,23.961,23.511,23.762,277421,0
2013-10-04,23.711,24.145,23.597,23.925,128731,0
2013-10-07,23.658,23.97,23.502,23.781,116505,0
2013-10-08,23.797,23.934,23.615,23.719,122851,0
2013-10-09,23.868,23.868,23.259,23.448,244316,0
2013-10-10,23.728,24.204,23.728,24.048,129888,0
2013-10-11,23.988,24.386,23.83,24.285,217092,0
2013-10-14,24.161,24.82,24.016,24.603,214207,0
2013-10-15,24.622,25.106,24.622,24.82,171068,0
2013-10-16,24.895,25.01,24.568,24.707,219745,0
2013-10-17,24.663,25.02,24.629,24.82,231042,0
2013-10-18,25.036,25.954,24.793,25.756,359089,0
2013-10-21,25.788,25.886,25.289,25.478,200017,0
2013-10-22,25.669,26.009,25.626,25.798,195521,0
2013-10-23,25.548,25.946,25.304,25.867,224243,0
2013-10-24,25.979,26.215,25.808,26.172,167952,0
2013-10-25,26.249,26.562,26.086,26.259,263347,0
2013-10-28,26.067,26.361,26.019,26.329,393120,0
2013-10-29,25.227,27.482,24.04,24.586,1136792,0
2013-10-30,24.5,25.313,24.153,25.244,631204,0
2013-10-31,25.235,25.652,25.149,25.174,376421,0
2013-11-01,25.159,25.971,25.028,25.781,297839,0
2013-11-04,25.964,26.474,25.826,26.049,249621,0
2013-11-05,25.989,26.389,25.513,26.335,232549,0
2013-11-06,26.456,26.474,25.979,26.369,142922,0
2013-11-07,26.545,26.787,25.931,26.189,213286,0
2013-11-08,25.902,27.326,25.902,27.238,324550,0
2013-11-11,27.134,27.386,26.763,27.092,293456,0
2013-11-12,27.092,27.342,26.597,27.084,268309,0
2013-11-13,26.821,27.171,26.512,26.831,272806,0
2013-11-14,26.873,27.028,26.208,26.769,268517,0
2013-11-15,26.845,27.142,26.442,26.761,204083,0
2013-11-18,26.924,27.779,26.804,27.44,413210,0
2013-11-19,27.509,27.588,26.584,26.863,251206,0
2013-11-20,27.047,27.467,26.732,26.892,236989,0
2013-11-21,26.863,27.162,26.532,26.645,265386,0
2013-11-22,26.663,26.883,26.227,26.794,273792,0
2013-11-25,26.244,26.47,25.756,26.184,388881,0
2013-11-26,26.096,26.279,25.798,26.272,260148,0
2013-11-27,26.479,26.732,26.297,26.603,224145,0
2013-11-29,26.837,27.162,26.365,26.719,156504,0
2013-12-02,26.828,27.047,26.352,26.489,214315,0
2013-12-03,26.297,26.907,25.826,26.394,250287,0
2013-12-04,26.356,26.663,25.922,26.279,221736,0
2013-12-05,26.15,26.681,26.042,26.227,234465,0
2013-12-06,26.619,26.819,25.973,26.088,246160,0
2013-12-09,26.078,26.689,26.051,26.681,260725,0
2013-12-10,26.594,27.106,26.557,26.742,319916,0
2013-12-11,26.873,26.907,25.887,26.113,228291,0
2013-12-12,26.035,26.429,25.773,25.895,230338,0
2013-12-13,26.021,26.611,25.991,26.06,226326,0
2013-12-16,25.981,26.15,25.365,25.696,312198,0
2013-12-17,25.668,25.756,25.347,25.582,214056,0
2013-12-18,25.696,25.868,25.389,25.798,309680,0
2013-12-19,25.773,26.782,25.773,26.279,317056,0
2013-12-20,26.413,26.637,25.764,25.942,523818,0
2013-12-23,25.991,26.924,25.826,26.517,221735,0
2013-12-24,26.594,27.43,26.408,27.033,110269,0
2013-12-26,27.064,27.658,26.812,27.467,271268,0
2013-12-27,27.622,27.965,27.467,27.955,208668,0
2013-12-30,27.859,28.538,27.859,28.014,365630,0
2013-12-31,28.13,28.81,28.101,28.495,257856,0
2014-01-02,28.425,29.061,28.12,28.313,376549,0
2014-01-03,28.252,28.618,27.883,27.988,312720,0
2014-01-06,28.217,28.224,26.742,27.114,458265,0
2014-01-07,27.134,27.535,27.047,27.074,306239,0
2014-01-08,26.784,26.828,25.163,26.217,676680,0
2014-01-09,26.157,26.157,24.465,24.77,931959,0
2014-01-10,24.77,25.27,24.443,25.241,535241,0
2014-01-13,25.286,25.434,24.885,25.077,428142,0
2014-01-14,25.173,25.398,25.058,25.347,383599,0
2014-01-15,25.294,25.625,25.294,25.494,317704,0
2014-01-16,25.556,25.868,25.407,25.818,512956,0
2014-01-17,25.861,26.15,25.731,26.029,325614,0
2014-01-21,26.042,26.328,25.74,26.078,439878,0
2014-01-22,26.113,26.263,25.658,25.696,381451,0
2014-01-23,25.563,26.078,25.563,25.756,364482,0
2014-01-24,25.617,25.617,24.333,24.517,514219,0
2014-01-27,24.675,24.877,23.785,23.845,294545,0
2014-01-28,24.038,24.314,23.565,24.135,424331,0
2014-01-29,24.42,24.42,23.533,23.749,300734,0
2014-01-30,23.575,23.731,22.947,23.313,459873,0
2014-01-31,22.825,23.506,22.704,23.045,301081,0
2014-02-03,23.026,23.026,21.988,22.18,479140,0
2014-02-04,22.292,22.764,21.988,22.119,326540,0
2014-02-05,22.461,22.492,21.586,22.083,293836,0
2014-02-06,22.136,22.452,21.98,22.18,362458,0
2014-02-07,22.354,22.501,22.003,22.248,230875,0
2014-02-10,22.144,22.589,21.97,22.032,196038,0
2014-02-11,22.101,22.624,22.101,22.556,278539,0
2014-02-12,22.566,22.94,22.398,22.574,243924,0
2014-02-13,22.556,23.357,22.531,23.052,461576,0
2014-02-14,23.123,23.42,23.017,23.184,297876,0
2014-02-18,23.366,23.366,22.716,22.777,245325,0
2014-02-19,22.617,22.996,22.463,22.484,279756,0
2014-02-20,22.484,22.699,22.198,22.627,227438,0
2014-02-21,22.821,22.821,22.082,22.17,309128,0
2014-02-24,22.17,22.804,22.011,22.363,364797,0
2014-02-25,22.215,22.215,21.706,22.03,295522,0
2014-02-26,22.144,22.579,21.996,22.268,248435,0
2014-02-27,22.426,22.663,22.179,22.645,220407,0
2014-02-28,22.484,22.663,22.232,22.286,229242,0
2014-03-03,22.118,22.206,21.798,21.906,286897,0
2014-03-04,22.206,22.969,22.135,22.777,395301,0
2014-03-05,22.716,23.225,22.54,22.731,424100,0
2014-03-06,23.162,23.162,22.777,23.013,266953,0
2014-03-07,22.926,23.242,22.663,23.153,340657,0
2014-03-10,22.996,22.996,22.408,22.777,231750,0
2014-03-11,22.749,22.969,22.301,22.627,257172,0
2014-03-12,22.469,23.146,22.469,22.812,272378,0
2014-03-13,22.944,23.111,22.559,22.731,221924,0
2014-03-14,22.68,23.057,22.503,22.988,295375,0
2014-03-17,23.093,23.452,23.093,23.296,239239,0
2014-03-18,23.26,23.953,23.189,23.77,249622,0
2014-03-19,23.718,24.13,23.533,23.673,203432,0
2014-03-20,23.524,24.084,23.278,23.796,176622,0
2014-03-21,23.944,25.333,23.879,25.28,825816,0
2014-03-24,25.367,25.597,25.017,25.305,347783,0
2014-03-25,25.614,25.964,25.508,25.64,234413,0
2014-03-26,25.738,25.748,24.939,25.033,238277,0
2014-03-27,25.113,25.367,24.63,25.087,308044,0
2014-03-28,25.201,25.421,24.919,25.078,174517,0
2014-03-31,25.235,25.754,25.104,25.343,398563,0
2014-04-01,25.384,25.577,24.225,24.445,585096,0
2014-04-02,24.34,24.814,24.181,24.685,443741,0
2014-04-03,24.542,26.387,24.51,25.666,924385,0
2014-04-04,25.942,25.942,24.753,25.061,409055,0
2014-04-07,24.964,25.457,24.525,24.885,364044,0
2014-04-08,24.989,25.457,24.809,25.158,264225,0
2014-04-09,25.158,25.43,24.788,25.009,294696,0
2014-04-10,25.017,25.017,24.32,24.534,371001,0
2014-04-11,24.377,24.385,23.892,24.181,300607,0
2014-04-14,24.394,24.78,24.042,24.463,422116,0
2014-04-15,24.394,24.823,24.008,24.718,573264,0
2014-04-16,25.113,25.113,24.499,24.685,187805,0
2014-04-17,24.709,24.895,24.394,24.428,251615,0
2014-04-21,24.385,24.762,24.05,24.419,239743,0
2014-04-22,24.56,24.78,24.262,24.482,248834,0
2014-04-23,24.472,24.878,24.472,24.596,223108,0
2014-04-24,24.832,24.832,24.409,24.551,189865,0
2014-04-25,24.587,25.087,24.409,24.735,292249,0
2014-04-28,24.709,24.982,24.33,24.692,265963,0
2014-04-29,24.814,25.264,24.646,24.841,204994,0
2014-04-30,24.841,24.841,24.288,24.655,253340,0
2014-05-01,24.637,24.85,24.281,24.577,291333,0
2014-05-02,24.604,25.167,24.445,24.614,195604,0
2014-05-05,24.463,24.49,23.868,24.121,249291,0
2014-05-06,24.104,24.32,23.77,23.805,198621,0
2014-05-07,23.813,24.033,23.629,23.875,280007,0
2014-05-08,23.891,24.156,23.723,23.819,228562,0
2014-05-09,23.678,23.909,23.446,23.873,281092,0
2014-05-12,24.084,24.747,24.065,24.58,309464,0
2014-05-13,24.607,24.873,24.508,24.554,313936,0
2014-05-14,24.545,24.679,23.969,23.978,200496,0
2014-05-15,23.865,24.164,23.446,23.705,295306,0
2014-05-16,23.607,23.634,23.217,23.29,273388,0
2014-05-19,23.112,23.571,23.067,23.395,252949,0
2014-05-20,23.271,23.271,22.51,22.73,402179,0
2014-05-21,22.918,23.084,22.598,22.88,267433,0
2014-05-22,22.979,23.058,22.616,22.748,130157,0
2014-05-23,22.45,22.73,22.227,22.565,415704,0
2014-05-27,22.616,22.616,21.635,22.104,450755,0
2014-05-28,22.042,22.326,21.848,22.245,464922,0
2014-05-29,22.385,22.473,22.051,22.395,152195,0
2014-05-30,22.405,22.405,21.926,22.042,264092,0
2014-06-02,22.113,22.218,21.741,21.9,320626,0
2014-06-03,21.75,22.042,21.413,21.511,283799,0
2014-06-04,22.113,22.113,21.342,21.723,326821,0
2014-06-05,21.732,22.218,21.635,22.094,265594,0
2014-06-06,22.069,22.272,21.995,22.192,298344,0
2014-06-09,22.237,22.574,22.104,22.21,175334,0
2014-06-10,22.218,22.405,22.014,22.377,226343,0
2014-06-11,22.481,22.722,22.316,22.574,250889,0
2014-06-12,22.45,22.53,22.156,22.326,274090,0
2014-06-13,22.432,22.838,22.326,22.715,360201,0
2014-06-16,22.758,22.872,22.113,22.165,203057,0
2014-06-17,22.104,22.633,21.989,22.625,259747,0
2014-06-18,22.633,22.926,22.52,22.872,270971,0
2014-06-19,22.918,23.148,22.785,22.833,248291,0
2014-06-20,22.803,23.067,22.643,22.918,391429,0
2014-06-23,22.821,23.014,22.616,22.616,238494,0
2014-06-24,22.53,22.795,21.998,22.014,327140,0
2014-06-25,21.819,22.326,21.819,22.202,453534,0
2014-06-26,23.076,23.731,22.422,23.501,885792,0
2014-06-27,23.236,23.236,22.758,22.856,369888,0
2014-06-30,22.767,23.245,22.405,23.058,294024,0
2014-07-01,23.209,23.616,23.079,23.529,343659,0
2014-07-02,23.483,23.917,23.483,23.634,216170,0
2014-07-03,23.784,24.148,23.581,24.041,159994,0
2014-07-07,23.969,23.969,23.511,23.855,227489,0
2014-07-08,23.835,24.026,23.491,23.589,238061,0
2014-07-09,23.705,23.819,23.446,23.529,255004,0
2014-07-10,23.112,23.714,22.979,23.258,287257,0
2014-07-11,23.164,23.845,23.148,23.723,381833,0
2014-07-14,23.933,23.951,23.333,23.563,201649,0
2014-07-15,23.616,23.678,22.872,23.13,398128,0
2014-07-16,23.29,23.661,23.122,23.571,306601,0
2014-07-17,23.369,23.731,23.254,23.456,293568,0
2014-07-18,23.369,24.041,23.369,23.891,314874,0
2014-07-21,23.882,24.396,23.882,24.217,455041,0
2014-07-22,24.43,24.722,24.13,24.244,349053,0
2014-07-23,24.2,24.713,23.998,24.5,447269,0
2014-07-24,24.554,24.669,24.093,24.2,300840,0
2014-07-25,24.016,24.298,24.016,24.253,144708,0
2014-07-28,24.272,24.369,23.767,23.873,190084,0
2014-07-29,23.882,24.056,23.685,23.917,280530,0
2014-07-30,24.112,24.571,24.084,24.244,232756,0
2014-07-31,23.951,24.078,23.439,23.625,274716,0
2014-08-01,23.607,23.873,23.173,23.563,263325,0
2014-08-04,23.652,23.96,23.254,23.827,215045,0
2014-08-05,23.661,23.943,23.529,23.748,210257,0
2014-08-06,23.652,24.093,23.52,23.678,169523,0
2014-08-07,23.755,23.951,23.418,23.899,267493,0
2014-08-08,23.844,24.149,23.581,23.978,196589,0
2014-08-11,24.084,24.398,24.007,24.032,136829,0
2014-08-12,23.951,24.049,23.534,23.844,150855,0
2014-08-13,23.827,24.149,23.631,24.094,176547,0
2014-08-14,24.173,24.512,23.998,24.274,120706,0
2014-08-15,24.503,24.531,24.032,24.308,198333,0
2014-08-18,24.512,24.852,24.362,24.636,248625,0
2014-08-19,24.7,24.87,24.353,24.602,271108,0
2014-08-20,24.512,24.549,24.202,24.362,294885,0
2014-08-21,24.308,24.674,24.032,24.664,297140,0
2014-08-22,24.646,24.834,24.405,24.7,258796,0
2014-08-25,24.753,24.96,24.478,24.654,256748,0
2014-08-26,24.537,25.145,24.537,25.127,245592,0
2014-08-27,25.174,25.271,24.816,25.047,231597,0
2014-08-28,24.976,25.333,24.57,24.684,185063,0
2014-08-29,24.727,24.816,24.423,24.664,118492,0
2014-09-02,24.781,24.862,24.503,24.621,137662,0
2014-09-03,24.913,25.145,24.255,24.274,364995,0
2014-09-04,24.3,24.646,23.899,24.016,388993,0
2014-09-05,23.943,24.157,23.723,24.066,267899,0
2014-09-08,24.016,24.121,23.737,23.924,198817,0
2014-09-09,23.96,24.016,23.623,23.684,201264,0
2014-09-10,23.649,23.712,23.203,23.427,155672,0
2014-09-11,23.258,23.391,22.999,23.338,246073,0
2014-09-12,23.167,23.31,22.848,22.91,118856,0
2014-09-15,22.891,23.044,22.586,22.605,236975,0
2014-09-16,22.479,22.594,22.277,22.448,309191,0
2014-09-17,22.928,23.157,22.767,22.946,222223,0
2014-09-18,23.133,23.211,22.785,22.91,159445,0
2014-09-19,22.954,22.976,22.315,22.471,250693,0
2014-09-22,22.287,22.34,22,22.224,253610,0
2014-09-23,22.224,22.564,22.064,22.064,221435,0
2014-09-24,22.17,22.402,21.413,21.599,250477,0
2014-09-25,21.449,21.599,20.939,21.004,323062,0
2014-09-26,20.93,21.181,20.612,20.969,476918,0
2014-09-29,20.701,20.888,20.238,20.291,430216,0
2014-09-30,21.38,21.738,20.93,21.421,1000171,0
2014-10-01,21.476,21.573,21.244,21.323,522108,0
2014-10-02,21.38,21.511,20.71,21.084,566501,0
2014-10-03,21.146,21.439,20.71,20.843,497266,0
2014-10-06,21.02,21.488,20.524,20.537,431925,0
2014-10-07,20.353,20.487,19.801,19.87,468275,0
2014-10-08,19.836,20.121,19.141,20.033,678796,0
2014-10-09,19.961,19.961,19.072,19.267,344627,0
2014-10-10,19.179,19.829,19.153,19.453,346091,0
2014-10-13,19.534,19.927,19.391,19.526,640160,0
2014-10-14,19.694,20.44,19.694,19.889,436127,0
2014-10-15,19.632,20.574,19.248,19.836,405628,0
2014-10-16,19.471,20.585,19.471,20.06,364746,0
2014-10-17,20.291,20.478,19.829,19.899,219799,0
2014-10-20,19.836,20.37,19.801,20.264,201393,0
2014-10-21,20.309,20.897,20.14,20.343,362197,0
2014-10-22,20.343,20.665,19.889,20.005,314987,0
2014-10-23,20.301,20.496,19.985,20.14,311389,0
2014-10-24,20.22,20.524,19.985,20.121,310295,0
2014-10-27,19.908,20.095,19.71,19.918,515856,0
2014-10-28,20.095,20.888,19.391,20.55,805313,0
2014-10-29,20.672,21.004,20.095,20.478,527212,0
2014-10-30,20.309,20.914,20.309,20.781,440906,0
2014-10-31,20.897,21.084,20.515,20.978,436633,0
2014-11-03,20.914,21.503,20.736,21.172,278878,0
2014-11-04,21.047,21.172,20.71,20.93,284161,0
2014-11-05,20.851,21.476,20.71,21.226,246247,0
2014-11-06,21.099,21.379,21.017,21.233,197661,0
2014-11-07,21.313,22.069,21.313,21.962,335015,0
2014-11-10,21.997,22.216,21.169,21.262,378307,0
2014-11-11,21.159,21.313,20.893,21.215,367461,0
2014-11-12,21.026,21.691,21.026,21.691,232851,0
2014-11-13,21.781,21.939,21.354,21.448,235341,0
2014-11-14,21.476,22.176,21.351,21.962,220433,0
2014-11-17,21.942,21.942,21.322,21.556,213247,0
2014-11-18,21.547,22.069,21.494,21.772,258998,0
2014-11-19,21.619,21.637,20.516,20.641,384075,0
2014-11-20,20.469,21.071,20.39,20.964,148154,0
2014-11-21,21.359,21.673,21.117,21.252,197763,0
2014-11-24,21.322,21.485,20.983,21.225,276747,0
2014-11-25,21.197,21.655,21,21.565,187713,0
2014-11-26,21.7,21.7,20.944,20.974,207648,0
2014-11-28,20.902,20.902,20.309,20.469,169959,0
2014-12-01,20.39,20.39,19.851,19.966,363146,0
2014-12-02,19.914,20.271,19.667,20.021,299860,0
2014-12-03,20.128,20.846,19.806,20.434,316802,0
2014-12-04,20.65,20.65,20.058,20.255,263472,0
2014-12-05,20.237,20.918,20.209,20.451,284008,0
2014-12-08,20.317,20.658,20.183,20.577,305961,0
2014-12-09,20.417,21.538,20.12,21.252,334260,0
2014-12-10,21.071,21.583,20.82,21.01,446346,0
2014-12-11,21.034,21.326,20.675,20.902,319550,0
2014-12-12,20.408,20.577,19.858,19.976,342084,0
2014-12-15,20.04,20.138,19.536,19.733,301909,0
2014-12-16,19.966,20.408,19.663,19.786,327585,0
2014-12-17,19.653,20.29,19.653,20.067,413542,0
2014-12-18,20.28,20.534,19.597,20.083,230239,0
2014-12-19,20.083,20.729,19.976,20.614,406322,0
2014-12-22,20.525,20.65,19.681,19.806,258939,0
2014-12-23,19.983,20.326,19.752,20.128,203919,0
2014-12-24,20.128,20.336,19.933,20.246,69456,0
2014-12-26,20.361,20.623,20.155,20.38,99621,0
2014-12-29,20.39,20.729,20.209,20.551,185717,0
2014-12-30,20.434,21.017,20.426,20.567,316695,0
2014-12-31,20.65,20.694,20.189,20.255,273895,0
2015-01-02,20.336,20.516,19.383,19.762,443942,0
2015-01-05,19.294,19.518,17.865,18.189,814912,0
2015-01-06,18.101,18.209,17.353,17.83,584426,0
2015-01-07,18.278,18.459,17.883,18.394,525612,0
2015-01-08,18.028,18.623,17.328,17.903,532348,0
2015-01-09,18.307,18.404,16.341,16.384,1075074,0
2015-01-12,16.314,16.384,15.336,16.008,853083,0
2015-01-13,16.081,16.232,15.581,15.8,872072,0
2015-01-14,15.568,15.928,15.496,15.865,449778,0
2015-01-15,15.971,16.062,15.298,15.55,392880,0
2015-01-16,15.513,15.783,15.028,15.28,436967,0
2015-01-20,15.307,15.307,14.769,15.21,551517,0
2015-01-21,15.225,15.475,14.814,14.975,377909,0
2015-01-22,15.219,15.511,14.966,15.406,492949,0
2015-01-23,15.406,15.406,14.814,15.057,447529,0
2015-01-26,15.083,15.189,14.661,14.84,405607,0
2015-01-27,14.616,14.994,14.589,14.805,291602,0
2015-01-28,15.105,15.196,14.705,14.931,450314,0
2015-01-29,14.948,15.182,14.671,15.163,440480,0
2015-01-30,15.004,15.442,14.877,15.155,410363,0
2015-02-02,15.163,15.45,14.695,14.849,430844,0
2015-02-03,15.119,15.855,14.877,15.82,487752,0
2015-02-04,15.721,15.721,15.062,15.225,415179,0
2015-02-05,15.278,15.722,15.269,15.522,424779,0
2015-02-06,15.471,15.978,15.378,15.461,550520,0
2015-02-09,15.471,16.206,15.471,15.969,344841,0
2015-02-10,15.969,15.969,15.378,15.598,684023,0
2015-02-11,15.513,15.805,15.233,15.607,613694,0
2015-02-12,15.678,15.833,15.488,15.57,410138,0
2015-02-13,15.615,15.858,15.57,15.607,666060,0
2015-02-17,15.623,15.705,15.179,15.207,628189,0
2015-02-18,15.223,15.432,15.052,15.105,401108,0
2015-02-19,15.071,15.092,14.744,14.744,667640,0
2015-02-20,14.744,14.942,14.544,14.852,666931,0
2015-02-23,14.898,14.908,14.435,14.589,503615,0
2015-02-24,14.616,14.716,14.297,14.461,578523,0
2015-02-25,14.525,14.534,14.352,14.461,509234,0
2015-02-26,14.471,14.58,14.352,14.58,475927,0
2015-02-27,14.561,14.626,14.245,14.254,567544,0
2015-03-02,14.254,14.599,14.099,14.525,624784,0
2015-03-03,14.525,14.616,14.19,14.199,468588,0
2015-03-04,14.163,14.788,14.079,14.753,519918,0
2015-03-05,14.77,14.969,14.498,14.926,278794,0
2015-03-06,14.88,15.152,14.652,15.033,444465,0
2015-03-09,15.143,15.179,14.753,14.788,277474,0
2015-03-10,14.544,14.807,14.37,14.517,323077,0
2015-03-11,14.599,14.788,14.352,14.779,310848,0
2015-03-12,14.926,15.115,14.706,15.062,277254,0
2015-03-13,14.861,15.033,14.498,14.807,247624,0
2015-03-16,14.797,14.908,14.035,14.099,424198,0
2015-03-17,14.171,14.263,13.961,14.19,295870,0
2015-03-18,14.079,15.088,14.026,14.861,385863,0
2015-03-19,14.797,14.797,14.38,14.435,287056,0
2015-03-20,14.38,14.626,14.099,14.171,1105597,0
2015-03-23,14.163,14.461,14.136,14.28,694180,0
2015-03-24,14.272,14.352,14.145,14.163,519478,0
2015-03-25,14.336,14.471,14.071,14.107,496898,0
2015-03-26,14.071,14.344,13.845,13.953,510667,0
2015-03-27,13.918,14.035,13.799,13.863,420892,0
2015-03-30,13.88,14.336,13.836,14.289,466165,0
2015-03-31,14.215,14.461,13.89,14.399,412056,0
2015-04-01,14.498,14.687,14.317,14.427,422654,0
2015-04-02,14.37,14.898,14.37,14.824,452616,0
2015-04-06,14.807,14.824,14.489,14.552,447439,0
2015-04-07,14.071,15.378,13.98,14.753,795001,0
2015-04-08,14.58,15.007,13.88,14.207,839913,0
2015-04-09,14.297,14.317,14.026,14.126,523429,0
2015-04-10,14.107,14.245,14.079,14.079,341582,0
2015-04-13,14.035,14.107,13.673,13.755,483897,0
2015-04-14,13.9,14.181,13.816,14.089,680962,0
2015-04-15,14.163,14.852,14.071,14.672,699249,0
2015-04-16,14.68,14.735,14.417,14.427,452151,0
2015-04-17,14.307,14.57,14.163,14.399,508463,0
2015-04-20,14.408,14.635,14.362,14.435,374238,0
2015-04-21,14.408,14.599,14.107,14.154,287669,0
2015-04-22,14.171,14.215,13.855,14.035,329139,0
2015-04-23,14,14.57,14,14.471,530163,0
2015-04-24,14.561,15.378,14.561,15.325,689763,0
2015-04-27,15.432,15.551,15.133,15.223,595042,0
2015-04-28,15.287,15.743,15.198,15.623,421371,0
2015-04-29,15.506,15.623,15.207,15.522,372977,0
2015-04-30,15.542,16.051,15.269,15.815,561117,0
2015-05-01,15.914,16.088,15.415,15.56,406351,0
2015-05-04,15.522,15.905,15.497,15.579,241233,0
2015-05-05,15.532,15.924,15.532,15.669,365595,0
2015-05-06,15.759,15.956,15.461,15.513,427356,0
2015-05-07,15.42,15.659,15.173,15.622,513266,0
2015-05-08,15.862,15.871,15.586,15.668,385225,0
2015-05-11,15.834,16.513,15.734,16.292,344589,0
2015-05-12,16.302,16.302,15.659,15.871,354199,0
2015-05-13,15.926,16.026,15.687,15.998,327702,0
2015-05-14,16.091,16.357,15.897,16.045,354066,0
2015-05-15,16.064,16.202,15.843,16.099,243676,0
2015-05-18,16.614,17.661,16.366,17.625,787033,0
2015-05-19,17.568,17.693,16.972,17.348,439962,0
2015-05-20,17.385,17.677,17.156,17.615,265496,0
2015-05-21,17.577,17.697,17.008,17.148,333587,0
2015-05-22,17.175,17.459,17.073,17.403,396336,0
2015-05-26,17.716,17.716,16.795,17.099,349370,0
2015-05-27,17.118,17.256,16.733,16.935,210807,0
2015-05-28,16.891,17.039,16.366,16.652,259518,0
2015-05-29,16.595,16.632,16.33,16.439,248174,0
2015-06-01,16.468,16.705,16.064,16.696,368223,0
2015-06-02,16.723,17.21,16.723,17.138,262959,0
2015-06-03,17.099,17.44,17.065,17.312,397754,0
2015-06-04,17.099,17.348,16.981,17.238,198931,0
2015-06-05,17.118,17.138,16.8,17.099,175617,0
2015-06-08,17.047,17.118,16.375,16.688,324762,0
2015-06-09,16.476,16.871,16.476,16.513,220434,0
2015-06-10,16.752,17.123,16.504,16.807,223491,0
2015-06-11,16.77,16.824,16.486,16.8,291400,0
2015-06-12,16.595,17.047,16.439,16.99,256126,0
2015-06-15,16.79,17.028,16.421,17.008,329555,0
2015-06-16,16.971,17.385,16.77,17.339,261901,0
2015-06-17,17.339,17.44,16.652,16.881,184115,0
2015-06-18,16.871,17.21,16.678,17.065,207319,0
2015-06-19,16.954,17.541,16.833,17.495,484364,0
2015-06-22,17.485,17.485,17.091,17.238,333369,0
2015-06-23,17.184,17.753,17.065,17.677,228601,0
2015-06-24,17.677,17.687,17.468,17.652,188146,0
2015-06-25,17.652,17.661,17.166,17.377,202634,0
2015-06-26,17.468,18.231,17.184,18.203,768270,0
2015-06-29,17.955,18.054,16.733,17.687,674906,0
2015-06-30,16.99,17.377,15.22,16.035,1188040,0
2015-07-01,17.551,18.956,17.302,18.193,2044657,0
2015-07-02,17.625,18.221,17.413,17.971,1010890,0
2015-07-06,17.871,18.617,17.807,18.129,1246318,0
2015-07-07,18.129,18.256,17.559,17.716,726983,0
2015-07-08,16.954,17.247,16.384,17.091,823288,0
2015-07-09,17.348,17.625,16.908,16.954,452226,0
2015-07-10,17.138,17.367,16.705,16.723,278786,0
2015-07-13,16.723,17.166,16.605,16.78,451790,0
2015-07-14,16.833,16.981,16.339,16.962,483745,0
2015-07-15,16.908,17.099,16.064,16.083,642317,0
2015-07-16,16.221,16.404,15.558,15.705,529356,0
2015-07-17,15.743,15.806,15.016,15.32,588950,0
2015-07-20,15.264,15.32,14.704,15.301,678283,0
2015-07-21,15.429,15.743,15.227,15.53,468458,0
2015-07-22,15.402,15.65,15.044,15.65,545372,0
2015-07-23,15.606,15.879,15.108,15.201,798886,0
2015-07-24,15.155,15.155,14.503,14.917,1009145,0
2015-07-27,14.694,15.264,14.503,15.026,591674,0
2015-07-28,15.182,15.458,14.926,15.356,498746,0
2015-07-29,15.402,15.578,15.155,15.468,343065,0
2015-07-30,15.478,15.52,14.787,14.88,557792,0
2015-07-31,14.933,15.118,14.354,14.421,571845,0
2015-08-03,14.364,14.576,13.916,14.265,505960,0
2015-08-04,14.43,14.694,14.2,14.319,376400,0
2015-08-05,14.513,14.97,14.347,14.595,317352,0
2015-08-06,14.411,15.035,14.227,14.99,357265,0
2015-08-07,14.88,15.402,14.769,14.952,470529,0
2015-08-10,14.933,15.52,14.613,15.458,293930,0
2015-08-11,15.227,15.538,14.761,14.861,435345,0
2015-08-12,14.917,15,14.476,14.642,360822,0
2015-08-13,14.685,14.933,14.172,14.237,263752,0
2015-08-14,14.283,15.365,14.283,15.283,435339,0
2015-08-17,15.32,16.045,15.163,15.998,610303,0
2015-08-18,15.816,16.045,15.311,15.659,776551,0
2015-08-19,15.53,15.614,15.073,15.192,643640,0
2015-08-20,15.227,15.349,15,15.09,572718,0
2015-08-21,14.797,15.33,14.733,15.182,522495,0
2015-08-24,14.217,15.173,14.191,14.778,793773,0
2015-08-25,15,15.211,14.292,14.31,614007,0
2015-08-26,14.576,14.604,14.137,14.585,414312,0
2015-08-27,14.669,15.549,14.623,15.402,326178,0
2015-08-28,15.349,15.725,15.211,15.412,428477,0
2015-08-31,15.274,16.064,15.09,15.888,305261,0
2015-09-01,15.374,15.743,15.146,15.311,489593,0
2015-09-02,15.458,15.734,15.247,15.558,287939,0
2015-09-03,15.715,16.229,15.42,15.511,469439,0
2015-09-04,15.264,15.34,14.364,14.685,364306,0
2015-09-08,14.871,15.146,14.704,14.98,257326,0
2015-09-09,15.173,15.192,14.466,14.595,239458,0
2015-09-10,14.503,14.604,14.089,14.438,396408,0
2015-09-11,14.438,14.88,14.31,14.842,505064,0
2015-09-14,14.714,14.723,14.246,14.531,475757,0
2015-09-15,14.595,14.787,14.494,14.685,377054,0
2015-09-16,14.494,14.714,13.969,14.163,778948,0
2015-09-17,14.054,14.182,13.631,13.77,551470,0
2015-09-18,13.567,13.631,13.244,13.43,567269,0
2015-09-21,13.483,13.659,13.153,13.283,410282,0
2015-09-22,13.025,13.053,12.429,12.676,949335,0
2015-09-23,12.787,12.833,11.988,12.035,655795,0
2015-09-24,11.794,12.144,11.75,11.851,1358983,0
2015-09-25,11.887,12.035,11.731,11.878,417690,0
2015-09-28,11.758,12.547,11.602,12.512,730538,0
2015-09-29,12.557,12.777,12.273,12.336,424444,0
2015-09-30,12.465,12.557,12.117,12.429,412571,0
2015-10-01,12.676,14.089,12.676,13.457,1177247,0
2015-10-02,13.365,14.163,13.173,14.137,530229,0
2015-10-05,14.137,14.632,14.009,14.54,515725,0
2015-10-06,14.642,15.568,14.585,15.384,738094,0
2015-10-07,15.549,16.091,15.511,15.596,829390,0
2015-10-08,15.596,15.834,15.34,15.668,494386,0
2015-10-09,15.834,15.971,15.578,15.806,551909,0
2015-10-12,15.797,15.806,15.33,15.696,472486,0
2015-10-13,15.511,16.192,15.33,15.944,444054,0
2015-10-14,15.954,16.212,15.725,15.834,299923,0
2015-10-15,15.797,16.221,15.659,16.137,299923,0
2015-10-16,16.192,16.302,15.659,16.155,470420,0
2015-10-19,15.962,16.008,15.356,15.449,398221,0
2015-10-20,15.292,15.691,15.182,15.677,350597,0
2015-10-21,15.687,15.981,15.247,15.274,274429,0
2015-10-22,15.384,15.916,15.384,15.725,335003,0
2015-10-23,15.769,15.935,15.247,15.468,364417,0
2015-10-26,15.32,15.393,14.659,14.871,400695,0
2015-10-27,15.155,15.614,14.751,15.016,305696,0
2015-10-28,15.054,15.478,14.54,15.247,845297,0
2015-10-29,15.082,15.558,15.082,15.34,326395,0
2015-10-30,15.486,15.725,15.099,15.478,325088,0
2015-11-02,15.42,16.283,15.42,16.017,591678,0
2015-11-03,16.074,16.348,15.677,15.778,316154,0
2015-11-04,15.677,15.788,15.136,15.42,272254,0
2015-11-05,15.381,15.632,15.14,15.456,313488,0
2015-11-06,15.317,16.151,14.972,15.882,323076,0
2015-11-09,15.799,16.03,15.354,15.484,254287,0
2015-11-10,15.484,15.632,15.336,15.399,205652,0
2015-11-11,15.466,15.492,15.102,15.222,220411,0
2015-11-12,14.899,15.177,14.1,14.184,535944,0
2015-11-13,14.119,14.407,13.933,14.054,600259,0
2015-11-16,14.063,14.573,14.063,14.443,271690,0
2015-11-17,14.359,14.537,13.471,13.701,538209,0
2015-11-18,14.036,14.202,13.812,14.072,428328,0
2015-11-19,13.969,14.268,13.48,13.748,477881,0
2015-11-20,13.803,14.09,13.6,13.618,313273,0
2015-11-23,13.562,13.748,13.292,13.312,405488,0
2015-11-24,14.258,15.122,13.812,14.927,1100549,0
2015-11-25,14.797,15.102,14.583,14.927,382218,0
2015-11-27,14.797,15.317,14.797,15.222,117854,0
2015-11-30,15.232,15.586,15.028,15.326,353132,0
2015-12-01,15.417,15.697,15.288,15.659,283753,0
2015-12-02,15.529,15.716,15.346,15.399,266222,0
2015-12-03,15.529,15.557,14.982,15.197,258456,0
2015-12-04,15.15,15.206,14.852,15.047,205327,0
2015-12-07,14.881,14.881,14.258,14.407,298405,0
2015-12-08,14.139,14.563,14.063,14.174,264000,0
2015-12-09,14.249,14.677,14.249,14.359,252083,0
2015-12-10,14.342,14.64,14.21,14.528,298837,0
2015-12-11,14.184,14.249,13.821,13.86,283863,0
2015-12-14,13.906,14.226,13.758,14.045,347215,0
2015-12-15,14.22,14.359,13.897,14.333,375432,0
2015-12-16,14.277,14.323,13.691,13.868,305085,0
2015-12-17,13.794,13.84,13.471,13.553,251975,0
2015-12-18,13.572,13.572,12.968,13.163,943804,0
2015-12-21,13.413,13.821,13.218,13.701,332555,0
2015-12-22,13.665,14.036,13.423,13.999,209349,0
2015-12-23,14.268,14.481,13.933,14.129,176997,0
2015-12-24,14.063,14.24,13.989,14.165,64688,0
2015-12-28,14.027,14.109,13.696,13.784,186527,0
2015-12-29,13.784,13.923,13.107,13.58,256733,0
2015-12-30,13.385,14.129,13.385,13.887,416844,0
2015-12-31,13.868,14.139,13.192,13.339,486960,0
2016-01-04,13.183,13.367,12.903,13.125,403991,0
2016-01-05,13.163,13.321,12.978,13.192,263863,0
2016-01-06,12.856,13.312,12.763,12.838,387656,0
2016-01-07,12.56,13.013,12.049,12.253,601788,0
2016-01-08,12.345,12.435,11.51,11.753,546349,0
2016-01-11,11.92,12.196,11.437,11.668,418574,0
2016-01-12,11.873,12.075,11.242,11.557,450975,0
2016-01-13,11.686,11.806,11.307,11.427,328917,0
2016-01-14,11.585,12.124,11.417,11.855,371664,0
2016-01-15,11.427,11.529,10.908,11.102,326894,0
2016-01-19,11.333,11.502,10.925,11.252,440284,0
2016-01-20,10.916,11.52,10.861,11.382,397583,0
2016-01-21,11.362,11.79,11.222,11.446,250815,0
2016-01-22,11.77,11.863,11.307,11.724,277013,0
2016-01-25,11.65,11.715,11.343,11.398,279634,0
2016-01-26,11.576,12.002,11.52,11.696,234826,0
2016-01-27,11.659,11.753,11.427,11.566,260162,0
2016-01-28,11.826,12.124,11.613,11.965,252029,0
2016-01-29,11.92,12.53,11.92,12.467,242284,0
2016-02-01,12.272,12.463,12.057,12.383,247202,0
2016-02-02,12.17,12.354,11.956,12.189,271930,0
2016-02-03,12.42,12.838,12.085,12.597,169925,0
2016-02-04,12.659,13.506,12.659,12.877,236172,0
2016-02-05,12.82,13.197,12.641,12.641,216223,0
2016-02-08,12.472,12.604,12.303,12.5,297848,0
2016-02-09,12.283,12.699,12.283,12.557,208424,0
2016-02-10,12.585,13.461,12.553,12.669,207383,0
2016-02-11,12.406,12.645,11.861,12.18,173861,0
2016-02-12,12.283,13.441,12.265,13.413,250255,0
2016-02-16,13.441,13.545,12.848,13.31,215952,0
2016-02-17,13.545,13.95,13.393,13.611,227905,0
2016-02-18,13.685,13.685,13.225,13.441,183363,0
2016-02-19,13.347,13.733,13.102,13.149,157164,0
2016-02-22,13.413,13.668,13.235,13.338,194012,0
2016-02-23,13.149,13.441,12.961,12.98,109163,0
2016-02-24,12.65,13.13,12.585,13.102,110894,0
2016-02-25,13.017,13.017,12.566,12.877,96837,0
2016-02-26,13.007,13.368,12.896,13.065,147871,0
2016-02-29,13.197,13.846,13.12,13.779,400368,0
2016-03-01,13.997,14.119,13.638,14.071,160275,0
2016-03-02,14.071,14.833,14.035,14.778,228792,0
2016-03-03,14.76,15.456,14.76,15.258,563980,0
2016-03-04,15.305,15.389,15.135,15.229,527163,0
2016-03-07,15.248,16.397,15.098,16.21,587367,0
2016-03-08,15.897,16.078,14.769,14.911,284433,0
2016-03-09,15.098,15.362,14.261,15.258,335667,0
2016-03-10,15.248,16.058,15.005,15.466,442250,0
2016-03-11,15.608,15.927,15.484,15.493,405362,0
2016-03-14,15.389,15.973,15.126,15.71,551917,0
2016-03-15,15.476,15.615,15.005,15.447,286549,0
2016-03-16,15.466,15.888,15.051,15.833,475515,0
2016-03-17,15.955,17.884,15.653,17.724,750059,0
2016-03-18,17.874,18.317,17.498,17.79,2066957,0
2016-03-21,17.715,17.715,17.008,17.518,276338,0
2016-03-22,17.319,17.733,17.038,17.685,289059,0
2016-03-23,17.528,18.072,17.244,17.244,533818,0
2016-03-24,17.075,17.685,16.952,17.675,364556,0
2016-03-28,17.771,18.458,17.685,18.269,379767,0
2016-03-29,16.784,17.809,16.068,17.188,1386266,0
2016-03-30,17.377,18.12,17.319,18.007,280539,0
2016-03-31,17.96,18.185,17.3,17.357,262843,0
2016-04-01,16.35,17.856,16.07,17.828,328519,0
2016-04-04,17.856,18.185,17.451,17.479,341989,0
2016-04-05,17.433,17.922,17.057,17.488,293484,0
2016-04-06,16.765,17.282,15.766,17.17,460444,0
2016-04-07,17.111,17.3,16.029,16.133,362274,0
2016-04-08,16.359,17.319,16.322,17.057,377765,0
2016-04-11,17.3,17.951,17.3,17.818,336510,0
2016-04-12,17.828,18.337,17.828,18.062,297017,0
2016-04-13,18.278,18.817,18.264,18.581,309792,0
2016-04-14,18.675,18.788,18.224,18.628,247216,0
2016-04-15,18.524,19.115,18.448,19.013,402261,0
2016-04-18,18.778,19.239,18.66,19.135,303741,0
2016-04-19,19.352,20.086,19.108,19.561,367772,0
2016-04-20,19.542,19.841,19.23,19.329,396523,0
2016-04-21,19.551,19.908,18.986,19.1,521991,0
2016-04-22,19.165,19.973,18.872,19.135,536074,0
2016-04-25,18.968,18.984,18.205,18.392,394858,0
2016-04-26,18.498,19.145,17.913,19.022,261122,0
2016-04-27,18.938,19.674,18.007,19.625,328905,0
2016-04-28,19.767,20.304,19.135,19.183,423403,0
2016-04-29,19.183,20.086,19.061,19.408,339399,0
2016-05-02,19.447,19.964,19.081,19.869,376899,0
2016-05-03,19.466,19.512,18.092,18.165,441048,0
2016-05-04,17.894,18.514,17.64,17.864,356856,0
2016-05-05,18.368,18.442,17.482,17.522,358037,0
2016-05-06,17.463,18.092,17.369,17.901,444899,0
2016-05-09,17.54,17.54,15.439,15.734,676749,0
2016-05-10,15.942,16.561,15.743,16.417,368969,0
2016-05-11,16.532,16.532,15.61,16.171,480721,0
2016-05-12,16.228,16.561,15.458,15.686,400372,0
2016-05-13,15.61,16.104,15.134,15.592,392805,0
2016-05-16,15.942,16.219,15.533,15.629,536677,0
2016-05-17,15.656,16.028,15.229,15.809,461355,0
2016-05-18,15.4,15.771,14.555,14.765,530585,0
2016-05-19,14.592,15.163,14.336,14.954,252400,0
2016-05-20,15.096,15.286,14.869,15.059,313548,0
2016-05-23,14.926,15.316,14.839,15.125,368972,0
2016-05-24,15.125,15.381,14.907,14.934,425240,0
2016-05-25,14.972,15.838,14.792,15.771,563105,0
2016-05-26,16.067,16.342,15.602,15.819,325775,0
2016-05-27,15.819,16.094,15.116,15.335,254252,0
2016-05-31,15.478,15.572,15.163,15.286,265693,0
2016-06-01,15.106,15.345,14.592,15.239,459520,0
2016-06-02,15.144,15.478,14.972,15.449,334363,0
2016-06-03,15.638,15.924,15.32,15.914,326780,0
2016-06-06,16.028,16.275,15.656,16.104,301402,0
2016-06-07,15.971,16.476,15.867,16.161,278447,0
2016-06-08,16.466,16.978,16.304,16.864,462175,0
2016-06-09,16.476,16.494,15.734,16.19,342961,0
2016-06-10,15.904,15.991,15.602,15.705,215920,0
2016-06-13,15.781,15.947,15.514,15.572,244797,0
2016-06-14,15.487,15.791,15.182,15.345,219848,0
2016-06-15,15.523,16.132,15.41,15.715,272140,0
2016-06-16,15.523,15.895,15.258,15.857,372676,0
2016-06-17,15.791,16.256,15.715,15.952,657600,0
2016-06-20,16.181,16.835,16.151,16.78,326754,0
2016-06-21,16.674,16.674,15.506,15.933,403659,0
2016-06-22,16.057,16.151,15.182,15.429,321912,0
2016-06-23,15.819,16.072,15.429,15.676,336853,0
2016-06-24,15.163,15.4,14.507,14.726,396300,0
2016-06-27,14.498,14.583,14.098,14.326,699256,0
2016-06-28,14.612,14.801,14.422,14.669,305073,0
2016-06-29,14.963,15.106,14.783,14.944,327973,0
2016-06-30,15.781,17.056,15.125,16.731,1073737,0
2016-07-01,16.674,17.226,16.246,16.79,616850,0
2016-07-05,16.702,17.083,16.571,16.741,408008,0
2016-07-06,16.666,17.321,16.504,17.312,407467,0
2016-07-07,17.378,17.568,16.78,16.894,289274,0
2016-07-08,17.141,18.052,17.141,17.701,307857,0
2016-07-11,17.92,18.596,17.749,18.537,444393,0
2016-07-12,18.832,19.223,18.69,18.985,366854,0
2016-07-13,19.126,19.355,18.852,19.184,266390,0
2016-07-14,19.175,19.631,18.852,19.09,321424,0
2016-07-15,19.109,19.289,18.937,19.289,200516,0
2016-07-18,18.899,19.213,18.756,19.109,439420,0
2016-07-19,18.88,18.904,17.882,18.129,402837,0
2016-07-20,17.996,18.261,17.444,17.996,271555,0
2016-07-21,18.196,19.041,18.102,18.252,316030,0
2016-07-22,18.252,18.462,17.664,17.882,278214,0
2016-07-25,17.806,17.892,17.54,17.759,276987,0
2016-07-26,17.701,18.605,17.655,18.566,353450,0
2016-07-27,18.728,19.146,18.12,18.546,387937,0
2016-07-28,18.651,18.69,18.252,18.546,148056,0
2016-07-29,18.566,19.326,18.271,18.537,221141,0
2016-08-01,18.518,18.615,18.111,18.281,213379,0
2016-08-02,18.378,18.404,17.778,18.092,234454,0
2016-08-03,17.977,18.154,17.636,18.12,211679,0
2016-08-04,18.079,18.289,17.973,18.194,178606,0
2016-08-05,18.214,18.483,18.059,18.463,163664,0
2016-08-08,18.53,18.77,18.438,18.588,213257,0
2016-08-09,18.53,18.723,17.839,17.915,227762,0
2016-08-10,18.012,18.079,17.704,17.772,128789,0
2016-08-11,17.906,18.251,17.56,18.146,163509,0
2016-08-12,18.204,18.224,17.339,17.464,246293,0
2016-08-15,17.598,18.339,17.551,18.309,303625,0
2016-08-16,18.319,18.404,18.05,18.137,171491,0
2016-08-17,18.079,18.204,17.781,18.021,132796,0
2016-08-18,18.146,18.309,18.002,18.299,107643,0
2016-08-19,18.118,18.234,17.541,17.819,353937,0
2016-08-22,17.658,18.021,17.301,18.012,282703,0
2016-08-23,18.164,18.52,18.022,18.194,163034,0
2016-08-24,18.079,18.079,17.493,17.791,198678,0
2016-08-25,17.723,18.224,17.666,18.174,176052,0
2016-08-26,18.348,18.827,17.906,18.137,238108,0
2016-08-29,18.089,18.319,17.945,18.299,220243,0
2016-08-30,18.244,18.358,17.674,17.897,216422,0
2016-08-31,17.723,18.117,17.666,18.031,193254,0
2016-09-01,18.021,18.434,17.753,18.434,237932,0
2016-09-02,18.713,18.857,18.174,18.473,174899,0
2016-09-06,18.713,18.953,18.468,18.914,309489,0
2016-09-07,18.723,18.819,18.378,18.789,379086,0
2016-09-08,18.827,18.837,18.329,18.732,338646,0
2016-09-09,18.493,18.493,17.378,17.378,301641,0
2016-09-12,17.168,17.733,16.984,17.733,292101,0
2016-09-13,17.435,17.435,16.609,16.936,339583,0
2016-09-14,16.974,17.253,16.764,16.918,247502,0
2016-09-15,16.928,17.098,16.687,17.08,216670,0
2016-09-16,16.993,17.464,16.734,17.177,1544191,0
2016-09-19,17.426,18.234,17.224,17.829,307650,0
2016-09-20,17.963,17.992,17.608,17.753,273598,0
2016-09-21,17.945,18.339,17.733,18.299,358015,0
2016-09-22,18.618,19.264,18.53,18.991,371417,0
2016-09-23,18.905,19.173,18.732,18.933,208751,0
2016-09-26,18.827,19.173,18.779,18.789,196114,0
2016-09-27,18.635,19.098,18.635,18.847,345360,0
2016-09-28,18.799,19.961,18.799,19.951,310929,0
2016-09-29,20.182,20.729,19.854,20.085,548160,0
2016-09-30,20.307,20.307,19.818,20.068,328026,0
2016-10-03,20.163,20.29,19.701,19.97,261323,0
2016-10-04,20.075,20.363,19.818,20.068,443540,0
2016-10-05,20.287,20.297,19.854,20.2,190455,0
2016-10-06,19.913,20.459,19.913,20.345,183601,0
2016-10-07,20.538,20.538,19.844,20.133,205207,0
2016-10-10,20.163,20.787,20.163,20.45,225297,0
2016-10-11,20.307,20.45,19.586,19.97,281324,0
2016-10-12,20.068,20.643,19.828,20.594,187788,0
2016-10-13,20.21,20.259,19.634,20.068,179343,0
2016-10-14,20.163,20.403,19.85,20.018,227178,0
2016-10-17,19.97,20.883,19.442,20.45,202139,0
2016-10-18,20.835,21.027,20.498,20.883,146253,0
2016-10-19,20.883,21.65,20.835,21.458,293240,0
2016-10-20,21.268,22.083,20.979,21.843,312606,0
2016-10-21,21.603,22.467,21.411,22.323,320083,0
2016-10-24,22.514,23.043,22.37,22.467,538165,0
2016-10-25,22.803,24.004,22.609,23.139,771628,0
2016-10-26,23.09,23.283,22.707,23.139,552801,0
2016-10-27,23.043,23.283,22.514,22.564,587542,0
2016-10-28,22.514,22.994,22.37,22.467,390998,0
2016-10-31,22.564,23.235,22.275,23.186,535096,0
2016-11-01,23.427,23.715,22.467,22.609,375216,0
2016-11-02,22.467,22.947,22.323,22.467,336252,0
2016-11-03,22.455,23.035,22.455,22.793,280971,0
2016-11-04,22.744,23.907,22.623,23.18,591077,0
2016-11-07,23.664,24.05,23.567,23.664,475634,0
2016-11-08,23.664,24.341,23.277,24.05,411271,0
2016-11-09,24.294,25.891,24.05,25.601,739696,0
2016-11-10,26.036,26.811,25.648,26.084,844937,0
2016-11-11,26.084,26.907,25.261,26.713,527957,0
2016-11-14,27.052,27.486,26.423,27.099,668781,0
2016-11-15,26.858,27.196,26.471,27.004,453666,0
2016-11-16,26.713,27.011,25.793,26.278,382549,0
2016-11-17,26.181,26.831,25.843,26.374,343410,0
2016-11-18,26.327,26.617,25.793,26.133,456220,0
2016-11-21,26.617,27.004,26.52,26.954,478862,0
2016-11-22,27.294,29.35,27.294,28.938,961244,0
2016-11-23,28.746,29.27,28.164,28.842,406046,0
2016-11-25,29.036,29.036,28.551,28.697,157699,0
2016-11-28,28.601,28.697,27.68,27.922,380276,0
2016-11-29,27.486,27.68,26.858,27.149,491741,0
2016-11-30,27.486,27.874,26.954,27.004,449958,0
2016-12-01,27.149,27.68,26.954,27.536,615756,0
2016-12-02,27.39,28.264,27.294,28.067,352796,0
2016-12-05,28.697,29.303,28.31,29.228,394632,0
2016-12-06,29.228,29.519,28.28,28.842,395407,0
2016-12-07,28.746,29.278,28.406,29.036,446210,0
2016-12-08,29.182,29.471,28.504,28.842,608046,0
2016-12-09,28.746,28.865,27.826,28.117,440002,0
2016-12-12,28.117,28.313,27.922,28.164,415382,0
2016-12-13,28.213,28.746,27.196,27.632,493687,0
2016-12-14,27.486,28.358,27.149,27.68,325572,0
2016-12-15,27.294,28.067,26.761,27.826,397850,0
2016-12-16,27.777,27.922,26.713,27.004,834530,0
2016-12-19,26.665,27.486,26.665,26.954,290192,0
2016-12-20,26.617,27.342,26.374,27.099,235687,0
2016-12-21,27.099,27.39,26.665,26.761,264963,0
2016-12-22,26.811,26.954,25.939,25.939,417075,0
2016-12-23,25.987,26.084,25.648,25.843,241907,0
2016-12-27,24.729,26.617,24.729,26.471,305236,0
2016-12-28,26.617,26.761,25.697,25.843,308214,0
2016-12-29,25.891,26.289,25.502,25.601,250253,0
2016-12-30,25.648,25.793,24.826,24.875,413187,0
2017-01-03,25.406,25.793,25.068,25.31,585877,0
2017-01-04,25.31,26.327,24.777,26.133,773940,0
2017-01-05,25.697,26.036,24.391,24.439,527563,0
2017-01-06,24.391,24.487,22.987,23.108,974465,0
2017-01-09,23.132,23.423,22.697,22.842,636586,0
2017-01-10,23.083,24.439,22.939,24.245,802331,0
2017-01-11,24.05,24.075,23.277,23.761,428891,0
2017-01-12,23.423,23.664,22.455,22.987,688078,0
2017-01-13,22.939,23.567,22.842,22.939,279565,0
2017-01-17,22.987,23.132,22.164,22.309,331560,0
2017-01-18,21.874,23.035,21.874,22.987,622162,0
2017-01-19,22.793,22.947,22.018,22.018,595595,0
2017-01-20,22.116,22.358,21.825,22.116,368439,0
2017-01-23,22.358,22.576,21.874,22.502,353143,0
2017-01-24,22.842,23.18,22.455,23.035,427653,0
2017-01-25,23.035,23.127,22.164,22.987,498856,0
2017-01-26,22.939,23.277,22.697,23.083,398176,0
2017-01-27,23.083,23.616,22.889,23.567,448647,0
2017-01-30,23.374,23.423,22.455,23.035,348991,0
2017-01-31,23.132,23.229,22.552,22.889,390865,0
2017-02-01,23.132,23.567,22.455,22.599,375856,0
2017-02-02,22.733,22.879,22.489,22.832,295220,0
2017-02-03,22.832,23.319,22.587,23.075,282681,0
2017-02-06,23.172,23.417,22.879,23.27,296622,0
2017-02-07,23.27,23.563,22.782,23.026,299167,0
2017-02-08,23.026,23.465,22.733,23.075,247198,0
2017-02-09,23.075,24.318,23.075,24.197,553908,0
2017-02-10,24.636,24.881,24.393,24.442,493312,0
2017-02-13,24.783,25.319,24.734,24.978,384475,0
2017-02-14,24.929,25.271,24.686,25.076,462346,0
2017-02-15,25.076,26.441,25.027,26.271,663769,0
2017-02-16,26.246,26.636,25.954,26.588,473568,0
2017-02-17,26.539,26.831,25.856,26.003,307795,0
2017-02-21,26.393,26.588,25.856,26.1,414881,0
2017-02-22,25.953,25.953,24.783,25.124,404648,0
2017-02-23,25.222,25.417,23.758,23.905,358794,0
2017-02-24,23.66,24.197,23.197,23.66,478460,0
2017-02-27,23.515,24.1,23.27,23.612,379182,0
2017-02-28,23.612,23.953,23.026,23.222,432366,0
2017-03-01,23.66,24.393,23.66,24.1,436355,0
2017-03-02,23.953,24.05,22.733,23.125,441531,0
2017-03-03,23.319,23.563,22.685,23.075,359690,0
2017-03-06,22.879,22.978,22.343,22.441,464719,0
2017-03-07,22.441,22.636,21.563,21.563,294351,0
2017-03-08,21.709,21.807,20.782,20.832,440552,0
2017-03-09,20.782,20.978,20.099,20.246,493168,0
2017-03-10,20.539,20.539,19.904,20.344,303842,0
2017-03-13,20.539,21.026,20.441,20.978,435266,0
2017-03-14,20.685,20.929,20.392,20.587,305035,0
2017-03-15,20.978,22.539,20.978,22.246,737516,0
2017-03-16,22.587,22.587,21.319,21.368,435300,0
2017-03-17,21.417,21.904,21.368,21.368,499928,0
2017-03-20,21.417,21.417,20.978,21.222,230742,0
2017-03-21,21.222,21.319,19.708,19.758,631707,0
2017-03-22,20.148,20.636,19.708,20.148,445211,0
2017-03-23,20.246,20.465,19.708,20.001,277016,0
2017-03-24,20.001,20.392,19.27,19.27,406875,0
2017-03-27,19.173,19.904,18.782,19.904,565240,0
2017-03-28,19.954,20.392,19.563,20.246,294350,0
2017-03-29,20.148,20.294,19.661,19.855,319613,0
2017-03-30,19.758,19.954,19.661,19.807,294049,0
2017-03-31,19.855,20.197,19.368,20.148,513115,0
2017-04-03,20.148,20.344,19.514,19.954,335483,0
2017-04-04,19.954,20.636,19.954,20.49,333213,0
2017-04-05,20.782,21.125,19.611,19.855,421868,0
2017-04-06,19.514,20.148,19.27,19.611,706467,0
2017-04-07,19.416,20.001,19.173,19.855,697557,0
2017-04-10,19.904,20.001,18.88,19.075,645066,0
2017-04-11,19.27,19.954,18.88,19.611,612691,0
2017-04-12,19.416,19.563,18.246,18.343,577565,0
2017-04-13,18.392,18.44,17.563,17.611,810632,0
2017-04-17,17.807,18.246,17.514,17.807,583624,0
2017-04-18,17.611,18.117,17.416,17.758,526519,0
2017-04-19,17.904,18.44,17.075,17.221,705764,0
2017-04-20,17.465,18.368,17.319,18.197,798026,0
2017-04-21,18.147,18.44,17.855,18.294,424049,0
2017-04-24,18.636,18.977,18.44,18.684,423927,0
2017-04-25,18.88,19.173,18.412,18.44,521752,0
2017-04-26,18.197,18.83,18.147,18.733,521401,0
2017-04-27,18.684,18.758,18.1,18.343,407482,0
2017-04-28,18.49,18.684,18.294,18.44,536889,0
2017-05-01,18.587,18.782,18.343,18.538,301855,0
2017-05-02,18.587,18.83,18.392,18.538,301300,0
2017-05-03,18.392,18.392,18.001,18.051,460785,0
2017-05-04,18.038,18.186,17.545,18.088,309642,0
2017-05-05,18.383,18.58,18.136,18.482,248064,0
2017-05-08,18.334,18.679,18.284,18.63,317189,0
2017-05-09,18.679,18.974,18.63,18.851,602832,0
2017-05-10,18.876,19.369,18.728,19.27,500717,0
2017-05-11,19.221,19.517,18.777,19.073,460845,0
2017-05-12,19.073,19.27,18.974,19.073,407177,0
2017-05-15,19.369,19.467,19.073,19.172,235495,0
2017-05-16,19.27,19.369,19.073,19.172,309721,0
2017-05-17,18.974,19.073,18.826,18.925,360695,0
2017-05-18,18.63,18.974,18.58,18.63,399570,0
2017-05-19,18.826,19.172,18.777,18.876,531407,0
2017-05-22,19.122,19.319,18.876,19.073,278568,0
2017-05-23,19.172,20.022,19.024,19.911,479827,0
2017-05-24,19.911,20.207,19.319,19.566,565787,0
2017-05-25,19.615,20.157,19.477,19.763,395904,0
2017-05-26,19.813,19.851,19.369,19.467,166679,0
2017-05-30,19.319,19.615,19.172,19.418,212406,0
2017-05-31,19.418,19.517,18.58,19.024,320677,0
2017-06-01,19.024,19.418,18.679,19.369,204150,0
2017-06-02,19.319,19.615,19.221,19.27,195207,0
2017-06-05,19.221,19.861,19.172,19.713,321168,0
2017-06-06,19.615,19.638,18.95,19.024,400132,0
2017-06-07,19.122,19.418,18.62,19.073,356609,0
2017-06-08,18.925,20.207,18.871,19.911,411738,0
2017-06-09,20.256,20.355,19.763,19.961,350237,0
2017-06-12,19.961,20.552,19.813,20.157,567499,0
2017-06-13,20.305,20.65,20.108,20.256,354206,0
2017-06-14,20.157,20.182,18.826,19.27,549288,0
2017-06-15,20.108,20.256,18.482,18.63,733319,0
2017-06-16,18.432,19.073,18.383,18.974,843149,0
2017-06-19,19.27,19.517,19.048,19.319,631400,0
2017-06-20,19.122,19.542,18.974,19.467,335627,0
2017-06-21,19.517,19.911,19.319,19.418,471109,0
2017-06-22,19.467,20.059,19.467,19.911,354791,0
2017-06-23,20.108,21.34,20.108,21.29,928911,0
2017-06-26,23.262,23.262,21.044,22.227,1471706,0
2017-06-27,22.277,23.41,22.277,22.425,917699,0
2017-06-28,22.671,24.198,22.671,23.952,725069,0
2017-06-29,24.15,24.364,23.272,23.755,549491,0
2017-06-30,23.706,25.184,23.706,24.839,981008,0
2017-07-03,24.888,26.071,24.888,25.875,543723,0
2017-07-05,25.628,25.875,24.544,24.642,724923,0
2017-07-06,24.494,25.135,24.15,24.692,535590,0
2017-07-07,24.692,24.692,23.361,24.346,523462,0
2017-07-10,23.903,24.79,23.607,24.396,417763,0
2017-07-11,24.494,25.381,24.248,25.283,510349,0
2017-07-12,25.381,25.825,25.086,25.234,583613,0
2017-07-13,25.135,25.529,24.839,25.431,298891,0
2017-07-14,25.529,25.579,25.184,25.283,268750,0
2017-07-17,25.332,25.775,25.234,25.431,431816,0
2017-07-18,25.381,25.775,25.135,25.628,567130,0
2017-07-19,25.677,26.417,25.529,26.318,506012,0
2017-07-20,26.219,26.614,25.875,26.466,434298,0
2017-07-21,26.614,26.614,25.677,25.825,445333,0
2017-07-24,25.775,25.923,25.628,25.825,528181,0
2017-07-25,26.121,27.008,26.121,26.219,584385,0
2017-07-26,26.269,26.318,25.234,25.775,439775,0
2017-07-27,25.775,26.121,25.283,25.727,454133,0
2017-07-28,25.628,26.023,25.283,25.973,357574,0
2017-07-31,26.121,26.121,25.234,25.431,437518,0
2017-08-01,25.431,25.579,24.519,24.544,372929,0
2017-08-02,24.494,25.086,23.952,25.036,440546,0
2017-08-03,24.977,25.157,24.629,25.027,292287,0
2017-08-04,24.927,25.374,24.927,24.977,212899,0
2017-08-07,25.027,25.771,24.868,25.523,320260,0
2017-08-08,25.324,25.746,24.977,25.225,393506,0
2017-08-09,24.977,25.573,24.753,25.076,440151,0
2017-08-10,24.927,25.672,24.927,25.126,399794,0
2017-08-11,25.027,25.275,24.679,24.778,196059,0
2017-08-14,24.878,25.225,24.679,24.977,234656,0
2017-08-15,24.729,25.027,24.431,24.729,320070,0
2017-08-16,24.828,26.069,24.828,25.821,493235,0
2017-08-17,25.821,25.92,25.076,25.175,559012,0
2017-08-18,25.175,25.622,24.927,25.424,344315,0
2017-08-21,25.424,25.747,24.927,25.076,368509,0
2017-08-22,25.225,25.821,25.126,25.275,311299,0
2017-08-23,25.126,26.044,25.076,25.771,257401,0
2017-08-24,25.771,25.92,25.473,25.573,213432,0
2017-08-25,25.771,25.871,25.424,25.821,153218,0
2017-08-28,25.821,26.268,25.622,25.92,202233,0
2017-08-29,25.672,26.665,25.672,26.467,332442,0
2017-08-30,26.417,27.46,26.367,27.286,500482,0
2017-08-31,27.311,27.509,26.665,26.715,335370,0
2017-09-01,26.814,27.211,26.764,26.963,156218,0
2017-09-05,27.211,27.559,26.119,26.318,319619,0
2017-09-06,26.566,26.764,25.771,26.119,276021,0
2017-09-07,26.069,26.417,25.622,26.268,329408,0
2017-09-08,26.318,26.342,25.573,26.069,245997,0
2017-09-11,25.97,26.119,25.424,25.622,397082,0
2017-09-12,25.821,26.64,25.622,26.516,348649,0
2017-09-13,26.318,26.764,26.119,26.516,333723,0
2017-09-14,26.367,26.367,25.771,25.97,359424,0
2017-09-15,25.92,26.616,25.871,26.616,755599,0
2017-09-18,26.665,27.261,26.467,26.963,268111,0
2017-09-19,26.864,27.658,26.616,27.509,524789,0
2017-09-20,27.658,28.229,27.509,27.956,556573,0
2017-09-21,27.807,28.006,27.162,27.311,258906,0
2017-09-22,27.013,27.658,26.943,27.46,188575,0
2017-09-25,27.46,27.644,27.013,27.609,211722,0
2017-09-26,27.708,28.006,27.46,27.46,323984,0
2017-09-27,27.609,28.353,27.162,28.105,429544,0
2017-09-28,28.105,28.502,27.658,28.254,505374,0
2017-09-29,28.353,28.353,27.857,27.907,401400,0
2017-10-02,27.956,28.651,27.857,28.105,372209,0
2017-10-03,28.204,28.403,27.609,27.857,319584,0
2017-10-04,27.758,27.758,26.417,26.715,573883,0
2017-10-05,26.864,27.311,26.715,26.814,473068,0
2017-10-06,26.814,27.112,26.467,26.839,306273,0
2017-10-09,27.013,27.211,26.616,27.162,516918,0
2017-10-10,27.261,27.46,26.913,27.013,242424,0
2017-10-11,27.211,28.453,27.162,28.453,554365,0
2017-10-12,28.105,29.595,28.105,28.8,643758,0
2017-10-13,29.297,29.744,29.198,29.297,361099,0
2017-10-16,29.496,29.744,28.701,28.9,352436,0
2017-10-17,28.8,29.198,28.751,28.8,251808,0
2017-10-18,28.751,29.049,28.353,28.751,341730,0
2017-10-19,28.701,29.148,28.204,29.098,213426,0
2017-10-20,29.446,30.091,29.049,29.843,290999,0
2017-10-23,29.793,30.34,29.396,29.595,372739,0
2017-10-24,28.999,31.134,27.46,30.34,496854,0
2017-10-25,30.191,30.538,29.198,29.297,435479,0
2017-10-26,29.396,30.29,29.247,29.793,437531,0
2017-10-27,29.247,29.843,29.198,29.347,271370,0
2017-10-30,29.297,29.645,28.403,28.85,262909,0
2017-10-31,29.098,29.52,28.502,29.247,289712,0
2017-11-01,29.694,30.563,29.098,29.396,314327,0
2017-11-02,29.545,30.29,29.446,29.694,329438,0
2017-11-03,29.496,29.496,28.204,28.353,332124,0
2017-11-06,28.304,28.403,27.907,28.006,427123,0
2017-11-07,27.956,28.155,27.658,28.006,411790,0
2017-11-08,27.857,27.956,27.211,27.857,235160,0
2017-11-09,27.41,28.204,27.261,27.41,295380,0
2017-11-10,27.5,27.7,26.6495,26.9,236650,0
